Value Gold ETF: Unit HKD

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03081	2010-11-03			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-30	0	24.38	24.36	24.38	24.10	25.70	9,950,835	244,586,915	24.580	24.38	24.36	24.38	24.10	25.70	9,950,835	24.580	-6.66%
2026-01-29	0	26.12	26.10	26.12	25.78	26.34	6,352,098	165,786,734	26.100	26.12	26.10	26.12	25.78	26.34	6,352,098	26.100	4.90%
2026-01-28	0	24.90	24.90	24.92	24.40	24.92	2,934,009	72,478,039	24.703	24.90	24.90	24.92	24.40	24.92	2,934,009	24.703	4.01%
2026-01-27	0	23.94	23.92	23.94	23.76	24.00	2,473,583	59,070,936	23.881	23.94	23.92	23.94	23.76	24.00	2,473,583	23.881	-0.08%
2026-01-26	0	23.96	23.92	23.96	23.76	24.20	3,121,092	74,536,600	23.882	23.96	23.92	23.96	23.76	24.20	3,121,092	23.882	2.92%
2026-01-23	0	23.28	23.26	23.30	23.10	23.52	1,059,819	24,691,166	23.298	23.28	23.26	23.30	23.10	23.52	1,059,819	23.298	2.65%
2026-01-22	0	22.68	22.68	22.74	22.46	22.76	1,197,500	27,059,083	22.596	22.68	22.68	22.74	22.46	22.76	1,197,500	22.596	-0.70%
2026-01-21	0	22.84	22.82	22.84	22.52	22.98	1,477,201	33,657,252	22.784	22.84	22.82	22.84	22.52	22.98	1,477,201	22.784	2.88%
2026-01-20	0	22.20	22.16	22.20	21.92	22.20	1,249,449	27,579,677	22.073	22.20	22.16	22.20	21.92	22.20	1,249,449	22.073	1.28%
2026-01-19	0	21.92	21.92	21.96	21.80	21.98	1,629,039	35,720,022	21.927	21.92	21.92	21.96	21.80	21.98	1,629,039	21.927	1.11%
2026-01-16	0	21.68	21.66	21.68	21.58	21.70	1,876,913	40,622,382	21.643	21.68	21.66	21.68	21.58	21.70	1,876,913	21.643	0.18%
2026-01-15	0	21.64	21.62	21.68	21.54	21.74	911,103	19,705,418	21.628	21.64	21.62	21.68	21.54	21.74	911,103	21.628	-0.64%
2026-01-14	0	21.78	21.78	21.80	21.70	21.82	2,005,605	43,643,896	21.761	21.78	21.78	21.80	21.70	21.82	2,005,605	21.761	1.11%
2026-01-13	0	21.54	21.54	21.62	21.46	21.78	2,893,319	62,393,840	21.565	21.54	21.54	21.62	21.46	21.78	2,893,319	21.565	-0.09%
2026-01-12	0	21.56	21.56	21.58	21.46	21.56	951,599	20,471,270	21.512	21.56	21.56	21.58	21.46	21.56	951,599	21.512	2.57%
2026-01-09	0	21.02	21.00	21.06	20.92	21.04	469,225	9,853,303	20.999	21.02	21.00	21.06	20.92	21.04	469,225	20.999	0.96%
2026-01-08	0	20.82	20.80	20.88	20.76	20.94	376,579	7,847,713	20.839	20.82	20.80	20.88	20.76	20.94	376,579	20.839	-0.67%
2026-01-07	0	20.96	20.94	21.00	20.88	21.10	475,249	9,958,096	20.953	20.96	20.94	21.00	20.88	21.10	475,249	20.953	0.10%
2026-01-06	0	20.94	20.94	21.00	20.80	21.02	1,014,200	21,230,308	20.933	20.94	20.94	21.00	20.80	21.02	1,014,200	20.933	0.77%
2026-01-05	0	20.78	20.78	20.80	20.62	20.90	1,348,099	27,903,685	20.699	20.78	20.78	20.80	20.62	20.90	1,348,099	20.699	0.87%
2026-01-02	0	20.60	20.56	20.78	20.42	20.60	2,165,670	44,450,619	20.525	20.60	20.56	20.78	20.42	20.60	2,165,670	20.525	0.88%
2025-12-31	0	20.42	20.40	20.48	20.40	20.56	412,200	8,445,218	20.488	20.42	20.40	20.48	20.40	20.56	412,200	20.488	-0.49%
2025-12-30	0	20.52	20.52	20.62	20.32	20.58	1,063,263	21,764,340	20.469	20.52	20.52	20.62	20.32	20.58	1,063,263	20.469	-2.19%
2025-12-29	0	104.9	104.9	105.0	104.3	106.1	276,127	29,098,956	105.38	20.98	20.98	20.99	20.86	21.21	1,380,635	21.077	-0.62%
2025-12-24	0	105.6	105.4	105.6	105.0	107.0	110,375	11,720,174	106.19	21.11	21.08	21.12	20.99	21.40	551,875	21.237	0.14%
2025-12-23	0	105.4	105.4	105.4	104.7	105.5	119,238	12,549,902	105.25	21.08	21.07	21.08	20.94	21.10	596,190	21.050	1.88%
2025-12-22	0	103.5	103.6	103.7	102.0	103.8	108,200	11,157,897	103.12	20.69	20.72	20.73	20.40	20.75	541,000	20.625	1.87%
2025-12-19	0	101.6	101.5	101.7	101.2	101.7	94,635	9,612,734	101.58	20.31	20.30	20.33	20.24	20.33	473,175	20.315	0.00%
2025-12-18	0	101.6	101.6	101.6	101.5	101.8	33,804	3,434,209	101.59	20.31	20.31	20.32	20.29	20.35	169,020	20.318	0.20%
2025-12-17	0	101.4	101.3	101.4	101.2	101.8	36,620	3,713,690	101.41	20.27	20.26	20.27	20.23	20.36	183,100	20.282	0.85%
2025-12-16	0	100.5	100.3	100.5	100.3	101.4	116,301	11,719,379	100.77	20.10	20.06	20.10	20.06	20.27	581,505	20.154	-1.47%
2025-12-15	0	102.0	101.8	102.0	100.7	102.2	68,527	6,969,906	101.71	20.40	20.35	20.40	20.14	20.43	342,635	20.342	1.39%
2025-12-12	0	100.6	100.6	100.6	99.82	100.8	93,867	9,407,905	100.23	20.12	20.11	20.12	19.96	20.16	469,335	20.045	1.62%
2025-12-11	0	99.00	98.98	99.00	98.64	99.50	43,136	4,277,120	99.154	19.80	19.80	19.80	19.73	19.90	215,680	19.831	0.43%
2025-12-10	0	98.58	98.20	98.84	98.58	99.10	37,100	3,671,464	98.961	19.72	19.64	19.77	19.72	19.82	185,500	19.792	0.39%
2025-12-09	0	98.20	98.00	98.20	97.86	98.72	69,900	6,866,006	98.226	19.64	19.60	19.64	19.57	19.74	349,500	19.645	-0.53%
2025-12-08	0	98.72	98.72	99.00	98.52	99.28	80,500	7,958,330	98.861	19.74	19.74	19.80	19.70	19.86	402,500	19.772	-0.58%
2025-12-05	0	99.30	99.24	99.30	98.36	99.44	69,080	6,839,401	99.007	19.86	19.85	19.86	19.67	19.89	345,400	19.801	0.96%
2025-12-04	0	98.36	98.34	98.42	98.10	98.98	45,500	4,482,946	98.526	19.67	19.67	19.68	19.62	19.80	227,500	19.705	-0.34%
2025-12-03	0	98.70	98.70	98.90	98.62	99.40	137,472	13,604,299	98.961	19.74	19.74	19.78	19.72	19.88	687,360	19.792	-0.34%
2025-12-02	0	99.04	98.90	99.10	98.82	99.60	92,020	9,118,082	99.088	19.81	19.78	19.82	19.76	19.92	460,100	19.818	-0.76%
2025-12-01	0	99.80	99.66	99.80	99.22	100.0	217,000	21,655,416	99.795	19.96	19.93	19.96	19.84	20.00	1,085,000	19.959	1.65%
2025-11-28	0	98.18	98.14	98.30	97.92	98.52	287,200	28,247,920	98.356	19.64	19.63	19.66	19.58	19.70	1,436,000	19.671	0.59%
2025-11-27	0	97.60	97.64	97.90	97.30	97.70	82,600	8,042,568	97.368	19.52	19.53	19.58	19.46	19.54	413,000	19.474	-0.10%
2025-11-26	0	97.70	97.50	97.80	97.12	97.96	116,172	11,342,589	97.636	19.54	19.50	19.56	19.42	19.59	580,860	19.527	0.64%
2025-11-25	0	97.08	97.00	97.10	96.36	97.52	147,721	14,359,456	97.207	19.42	19.40	19.42	19.27	19.50	738,605	19.441	1.70%
2025-11-24	0	95.46	95.26	95.86	94.96	95.46	85,102	8,091,984	95.086	19.09	19.05	19.17	18.99	19.09	425,510	19.017	0.70%
2025-11-21	0	94.80	94.76	94.80	94.60	95.98	165,898	15,867,679	95.647	18.96	18.95	18.96	18.92	19.20	829,490	19.129	-0.73%
2025-11-20	0	95.50	95.24	95.58	95.14	96.30	110,743	10,591,209	95.638	19.10	19.05	19.12	19.03	19.26	553,715	19.128	-0.73%
2025-11-19	0	96.20	96.12	96.38	95.40	96.32	60,118	5,764,722	95.890	19.24	19.22	19.28	19.08	19.26	300,590	19.178	1.91%
2025-11-18	0	94.40	94.30	94.40	94.06	95.40	162,011	15,312,349	94.514	18.88	18.86	18.88	18.81	19.08	810,055	18.903	-1.69%
2025-11-17	0	96.02	96.02	96.34	95.02	96.60	152,137	14,581,350	95.844	19.20	19.20	19.27	19.00	19.32	760,685	19.169	-2.00%
2025-11-14	0	97.98	97.88	97.92	97.50	98.64	100,423	9,848,540	98.071	19.60	19.58	19.58	19.50	19.73	502,115	19.614	-0.89%
2025-11-13	0	98.86	98.86	98.90	97.84	98.86	135,900	13,383,918	98.484	19.77	19.77	19.78	19.57	19.77	679,500	19.697	2.32%
2025-11-12	0	96.62	96.48	97.00	96.22	97.04	159,202	15,389,055	96.664	19.32	19.30	19.40	19.24	19.41	796,010	19.333	-0.33%
2025-11-11	0	96.94	96.92	96.94	96.84	97.40	331,971	32,213,741	97.038	19.39	19.38	19.39	19.37	19.48	1,659,855	19.408	1.32%
2025-11-10	0	95.68	95.68	95.72	94.78	95.74	231,600	22,052,966	95.220	19.14	19.14	19.14	18.96	19.15	1,158,000	19.044	1.74%
2025-11-07	0	94.04	94.00	94.04	93.68	94.10	61,169	5,742,065	93.872	18.81	18.80	18.81	18.74	18.82	305,845	18.774	0.11%
2025-11-06	0	93.94	93.90	94.10	93.10	94.10	72,700	6,807,586	93.639	18.79	18.78	18.82	18.62	18.82	363,500	18.728	0.92%
2025-11-05	0	93.08	93.08	93.10	92.30	93.26	73,613	6,831,501	92.803	18.62	18.62	18.62	18.46	18.65	368,065	18.561	-0.68%
2025-11-04	0	93.72	93.36	93.74	93.10	94.20	152,175	14,213,835	93.405	18.74	18.67	18.75	18.62	18.84	760,875	18.681	-0.64%
2025-11-03	0	94.32	94.30	94.50	93.58	94.32	289,357	27,214,890	94.053	18.86	18.86	18.90	18.72	18.86	1,446,785	18.811	0.19%
2025-10-31	0	94.14	94.12	94.14	93.60	95.10	231,500	21,777,126	94.070	18.83	18.82	18.83	18.72	19.02	1,157,500	18.814	1.44%
2025-10-30	0	92.80	92.66	92.84	91.84	93.16	216,545	20,033,618	92.515	18.56	18.53	18.57	18.37	18.63	1,082,725	18.503	0.87%
2025-10-28	0	92.00	91.88	92.00	91.88	95.00	386,142	36,020,914	93.284	18.40	18.38	18.40	18.38	19.00	1,930,710	18.657	-3.42%
2025-10-27	0	95.26	95.26	95.28	95.26	96.74	138,600	13,245,764	95.568	19.05	19.05	19.06	19.05	19.35	693,000	19.114	-0.19%
2025-10-24	0	95.44	95.44	95.74	95.42	97.00	133,200	12,800,240	96.098	19.09	19.09	19.15	19.08	19.40	666,000	19.220	-0.69%
2025-10-23	0	96.10	96.00	96.16	95.46	96.86	173,652	16,654,479	95.907	19.22	19.20	19.23	19.09	19.37	868,260	19.181	-0.72%
2025-10-22	0	96.80	96.80	97.00	95.72	98.00	544,030	52,487,518	96.479	19.36	19.36	19.40	19.14	19.60	2,720,150	19.296	-4.06%
2025-10-21	0	100.9	100.9	100.9	100.6	102.2	195,120	19,822,905	101.59	20.18	20.17	20.18	20.11	20.44	975,600	20.319	1.12%
2025-10-20	0	99.78	99.78	99.90	99.02	102.0	474,707	47,424,696	99.903	19.96	19.96	19.98	19.80	20.40	2,373,535	19.981	-2.13%
2025-10-17	0	102.0	102.0	102.1	100.5	102.8	625,575	63,668,849	101.78	20.39	20.39	20.42	20.09	20.55	3,127,875	20.355	2.71%
2025-10-16	0	99.26	99.26	99.30	98.62	99.60	245,612	24,375,889	99.246	19.85	19.85	19.86	19.72	19.92	1,228,060	19.849	0.47%
2025-10-15	0	98.80	98.80	99.10	97.80	98.90	295,339	29,072,019	98.436	19.76	19.76	19.82	19.56	19.78	1,476,695	19.687	1.92%
2025-10-14	0	96.94	96.94	98.00	96.02	98.10	479,550	46,527,754	97.024	19.39	19.39	19.60	19.20	19.62	2,397,750	19.405	1.36%
2025-10-13	0	95.64	95.60	95.64	94.48	95.80	330,956	31,576,744	95.411	19.13	19.12	19.13	18.90	19.16	1,654,780	19.082	2.40%
2025-10-10	0	93.40	93.20	93.38	92.94	94.48	244,815	22,855,556	93.358	18.68	18.64	18.68	18.59	18.90	1,224,075	18.672	-1.33%
2025-10-09	0	94.66	94.68	94.70	94.04	95.00	272,980	25,782,788	94.449	18.93	18.94	18.94	18.81	19.00	1,364,900	18.890	-0.19%
2025-10-08	0	94.84	94.88	94.92	93.68	94.98	404,651	38,198,577	94.399	18.97	18.98	18.98	18.74	19.00	2,023,255	18.880	2.20%
2025-10-06	0	92.80	92.66	92.80	91.76	92.80	290,500	26,824,542	92.339	18.56	18.53	18.56	18.35	18.56	1,452,500	18.468	2.25%
2025-10-03	0	90.76	90.66	90.90	90.16	90.98	184,621	16,724,001	90.586	18.15	18.13	18.18	18.03	18.20	923,105	18.117	-0.15%
2025-10-02	0	90.90	90.86	91.00	90.62	91.68	252,235	22,905,468	90.810	18.18	18.17	18.20	18.12	18.34	1,261,175	18.162	0.55%
2025-09-30	0	90.40	90.30	90.40	89.82	91.82	242,400	21,967,234	90.624	18.08	18.06	18.08	17.96	18.36	1,212,000	18.125	1.03%
2025-09-29	0	89.48	89.44	89.70	88.58	89.68	262,066	23,379,259	89.211	17.90	17.89	17.94	17.72	17.94	1,310,330	17.842	1.59%
2025-09-26	0	88.08	87.90	88.10	87.86	88.26	125,178	11,016,616	88.008	17.62	17.58	17.62	17.57	17.65	625,890	17.602	-0.14%
2025-09-25	0	88.20	88.12	88.52	87.62	88.56	150,620	13,245,859	87.942	17.64	17.62	17.70	17.52	17.71	753,100	17.588	-0.54%
2025-09-24	0	88.68	88.66	88.98	88.10	88.86	94,499	8,376,957	88.646	17.74	17.73	17.80	17.62	17.77	472,495	17.729	0.52%
2025-09-23	0	88.22	88.12	88.30	87.80	88.32	286,400	25,249,116	88.160	17.64	17.62	17.66	17.56	17.66	1,432,000	17.632	1.19%
2025-09-22	0	87.18	87.18	87.20	86.20	87.26	92,800	8,057,376	86.825	17.44	17.44	17.44	17.24	17.45	464,000	17.365	1.58%
2025-09-19	0	85.82	85.80	86.00	85.40	86.00	74,723	6,410,291	85.787	17.16	17.16	17.20	17.08	17.20	373,615	17.157	-0.21%
2025-09-18	0	86.00	85.60	86.00	85.40	86.20	295,500	25,363,044	85.831	17.20	17.12	17.20	17.08	17.24	1,477,500	17.166	-0.26%
2025-09-17	0	86.22	86.20	86.26	86.22	86.72	166,023	14,357,216	86.477	17.24	17.24	17.25	17.24	17.34	830,115	17.295	-0.55%
2025-09-16	0	86.70	86.72	86.98	85.92	86.94	249,600	21,628,792	86.654	17.34	17.34	17.40	17.18	17.39	1,248,000	17.331	1.17%
2025-09-15	0	85.70	85.62	85.90	85.30	85.82	152,103	13,010,320	85.536	17.14	17.12	17.18	17.06	17.16	760,515	17.107	-0.14%
2025-09-12	0	85.82	85.80	85.88	85.42	86.00	117,200	10,062,878	85.861	17.16	17.16	17.18	17.08	17.20	586,000	17.172	0.52%
2025-09-11	0	85.38	85.30	85.46	85.26	86.10	102,496	8,764,163	85.507	17.08	17.06	17.09	17.05	17.22	512,480	17.101	-0.72%
2025-09-10	0	86.00	86.00	86.40	85.14	86.00	100,232	8,576,706	85.569	17.20	17.20	17.28	17.03	17.20	501,160	17.114	0.26%
2025-09-09	0	85.78	85.60	85.80	85.22	86.14	171,706	14,738,449	85.835	17.16	17.12	17.16	17.04	17.23	858,530	17.167	0.92%
2025-09-08	0	85.00	85.00	85.30	84.22	85.04	123,737	10,464,803	84.573	17.00	17.00	17.06	16.84	17.01	618,685	16.915	1.70%
2025-09-05	0	83.58	83.60	83.62	83.50	83.88	112,453	9,413,089	83.707	16.72	16.72	16.72	16.70	16.78	562,265	16.741	0.38%
2025-09-04	0	83.26	83.18	83.30	82.80	83.62	121,800	10,142,490	83.272	16.65	16.64	16.66	16.56	16.72	609,000	16.654	-0.05%
2025-09-03	0	83.30	83.30	83.32	83.16	83.62	70,701	5,896,600	83.402	16.66	16.66	16.66	16.63	16.72	353,505	16.680	1.51%
2025-09-02	0	82.06	81.84	82.10	82.00	82.64	146,500	12,078,406	82.446	16.41	16.37	16.42	16.40	16.53	732,500	16.489	0.27%
2025-09-01	0	81.84	81.80	81.84	80.50	82.04	154,400	12,590,142	81.542	16.37	16.36	16.37	16.10	16.41	772,000	16.308	1.97%
2025-08-29	0	80.26	80.22	80.30	80.04	80.30	49,366	3,960,708	80.231	16.05	16.04	16.06	16.01	16.06	246,830	16.046	0.45%
2025-08-28	0	79.90	79.70	79.92	79.48	80.00	146,200	11,684,542	79.922	15.98	15.94	15.98	15.90	16.00	731,000	15.984	0.55%
2025-08-27	0	79.46	79.44	79.46	79.20	79.72	48,800	3,871,736	79.339	15.89	15.89	15.89	15.84	15.94	244,000	15.868	-0.18%
2025-08-26	0	79.60	79.46	79.60	79.48	79.78	41,600	3,312,340	79.624	15.92	15.89	15.92	15.90	15.96	208,000	15.925	0.05%
2025-08-25	0	79.56	79.50	79.70	79.30	79.60	52,500	4,170,496	79.438	15.91	15.90	15.94	15.86	15.92	262,500	15.888	1.14%
2025-08-22	0	78.66	78.56	78.80	78.60	78.88	27,820	2,190,124	78.725	15.73	15.71	15.76	15.72	15.78	139,100	15.745	-0.23%
2025-08-21	0	78.84	78.84	78.90	78.78	79.38	65,995	5,205,967	78.884	15.77	15.77	15.78	15.76	15.88	329,975	15.777	0.51%
2025-08-20	0	78.44	78.44	78.50	78.14	78.48	67,100	5,260,024	78.391	15.69	15.69	15.70	15.63	15.70	335,500	15.678	-0.41%
2025-08-19	0	78.76	78.76	78.78	78.50	79.18	29,820	2,348,761	78.765	15.75	15.75	15.76	15.70	15.84	149,100	15.753	-0.46%
2025-08-18	0	79.12	79.10	79.68	78.86	79.68	41,100	3,249,188	79.056	15.82	15.82	15.94	15.77	15.94	205,500	15.811	0.23%
2025-08-15	0	78.94	78.94	79.16	78.92	79.30	50,910	4,024,489	79.051	15.79	15.79	15.83	15.78	15.86	254,550	15.810	-0.45%
2025-08-14	0	79.30	79.20	79.70	79.30	79.80	51,400	4,093,272	79.636	15.86	15.84	15.94	15.86	15.96	257,000	15.927	-0.35%
2025-08-13	0	79.58	79.56	79.62	79.30	79.62	61,920	4,917,350	79.415	15.92	15.91	15.92	15.86	15.92	309,600	15.883	-0.05%
2025-08-12	0	79.62	79.30	79.64	79.30	79.62	19,966	1,586,035	79.437	15.92	15.86	15.93	15.86	15.92	99,830	15.887	-0.03%
2025-08-11	0	79.64	79.64	80.00	79.64	80.60	224,301	17,892,471	79.770	15.93	15.93	16.00	15.93	16.12	1,121,505	15.954	-1.19%
2025-08-08	0	80.60	80.56	80.60	80.22	80.60	90,108	7,248,654	80.444	16.12	16.11	16.12	16.04	16.12	450,540	16.089	0.17%
2025-08-07	0	80.46	80.44	80.56	79.98	80.52	33,918	2,720,428	80.206	16.09	16.09	16.11	16.00	16.10	169,590	16.041	0.55%
2025-08-06	0	80.02	80.02	80.08	79.92	80.24	21,200	1,696,892	80.042	16.00	16.00	16.02	15.98	16.05	106,000	16.008	0.13%
2025-08-05	0	79.92	79.50	80.00	79.82	80.10	21,481	1,718,895	80.019	15.98	15.90	16.00	15.96	16.02	107,405	16.004	0.45%
2025-08-04	0	79.56	79.56	79.68	79.06	79.74	39,702	3,157,261	79.524	15.91	15.91	15.94	15.81	15.95	198,510	15.905	2.03%
2025-08-01	0	77.98	77.96	78.80	77.86	78.36	52,091	4,066,361	78.063	15.60	15.59	15.76	15.57	15.67	260,455	15.613	-0.43%
2025-07-31	0	78.32	78.34	78.50	77.96	78.60	68,420	5,345,213	78.124	15.66	15.67	15.70	15.59	15.72	342,100	15.625	-0.76%
2025-07-30	0	78.92	78.90	78.92	78.72	79.04	42,100	3,319,490	78.848	15.78	15.78	15.78	15.74	15.81	210,500	15.770	0.36%
2025-07-29	0	78.64	78.68	78.78	78.50	79.00	77,344	6,080,830	78.621	15.73	15.74	15.76	15.70	15.80	386,720	15.724	-0.56%
2025-07-28	0	79.08	79.04	79.14	78.92	79.50	82,905	6,564,111	79.176	15.82	15.81	15.83	15.78	15.90	414,525	15.835	-0.50%
2025-07-25	0	79.48	79.48	79.54	79.48	79.88	65,320	5,201,462	79.630	15.90	15.90	15.91	15.90	15.98	326,600	15.926	-0.50%
2025-07-24	0	79.88	79.88	79.92	79.86	80.96	69,128	5,538,095	80.114	15.98	15.98	15.98	15.97	16.19	345,640	16.023	-1.58%
2025-07-23	0	81.16	81.06	81.16	80.80	81.24	74,423	6,037,537	81.125	16.23	16.21	16.23	16.16	16.25	372,115	16.225	1.05%
2025-07-22	0	80.32	80.22	80.32	80.14	80.52	50,861	4,086,515	80.347	16.06	16.04	16.06	16.03	16.10	254,305	16.069	0.58%
2025-07-21	0	79.86	79.66	79.88	79.46	79.86	42,501	3,384,539	79.634	15.97	15.93	15.98	15.89	15.97	212,505	15.927	0.63%
2025-07-18	0	79.36	79.28	79.50	79.02	79.36	40,200	3,182,044	79.155	15.87	15.86	15.90	15.80	15.87	201,000	15.831	0.53%
2025-07-17	0	78.94	78.90	78.94	78.94	79.32	63,720	5,046,285	79.195	15.79	15.78	15.79	15.79	15.86	318,600	15.839	-0.15%
2025-07-16	0	79.06	79.08	79.32	78.86	79.62	66,700	5,272,460	79.047	15.81	15.82	15.86	15.77	15.92	333,500	15.809	-0.83%
2025-07-15	0	79.72	79.70	79.72	79.30	79.86	23,020	1,833,030	79.628	15.94	15.94	15.94	15.86	15.97	115,100	15.926	-0.35%
2025-07-14	0	80.00	79.82	80.00	79.48	80.00	29,420	2,344,678	79.697	16.00	15.96	16.00	15.90	16.00	147,100	15.939	1.04%
2025-07-11	0	79.18	79.12	79.20	78.78	79.20	102,368	8,096,914	79.096	15.84	15.82	15.84	15.76	15.84	511,840	15.819	0.43%
2025-07-10	0	78.84	78.78	78.86	78.20	78.90	23,831	1,876,564	78.745	15.77	15.76	15.77	15.64	15.78	119,155	15.749	0.90%
2025-07-09	0	78.14	78.02	78.14	77.96	79.00	50,830	3,975,033	78.202	15.63	15.60	15.63	15.59	15.80	254,150	15.640	-1.16%
2025-07-08	0	79.06	79.00	79.06	78.98	79.24	44,735	3,537,931	79.086	15.81	15.80	15.81	15.80	15.85	223,675	15.817	0.92%
2025-07-07	0	78.34	78.34	78.40	78.24	79.28	31,201	2,451,148	78.560	15.67	15.67	15.68	15.65	15.86	156,005	15.712	-1.29%
2025-07-04	0	79.36	79.14	79.38	78.96	79.50	24,020	1,900,670	79.129	15.87	15.83	15.88	15.79	15.90	120,100	15.826	-0.33%
2025-07-03	0	79.62	79.50	79.64	79.16	79.78	42,603	3,387,800	79.520	15.92	15.90	15.93	15.83	15.96	213,015	15.904	0.56%
2025-07-02	0	79.18	78.96	79.18	78.70	79.30	56,500	4,471,598	79.143	15.84	15.79	15.84	15.74	15.86	282,500	15.829	1.25%
2025-06-30	0	78.20	78.14	78.26	77.58	78.26	47,605	3,708,298	77.897	15.64	15.63	15.65	15.52	15.65	238,025	15.579	0.18%
2025-06-27	0	78.06	78.04	78.10	77.96	79.50	271,501	21,276,428	78.366	15.61	15.61	15.62	15.59	15.90	1,357,505	15.673	-1.81%
2025-06-26	0	79.50	79.42	79.56	79.06	79.54	41,161	3,264,476	79.310	15.90	15.88	15.91	15.81	15.91	205,805	15.862	0.53%
2025-06-25	0	79.08	79.08	79.10	78.94	79.22	29,900	2,364,786	79.090	15.82	15.82	15.82	15.79	15.84	149,500	15.818	0.10%
2025-06-24	0	79.00	79.00	79.20	78.72	79.70	95,000	7,515,550	79.111	15.80	15.80	15.84	15.74	15.94	475,000	15.822	-0.83%
2025-06-23	0	79.66	79.62	79.84	79.56	80.06	74,100	5,907,982	79.730	15.93	15.92	15.97	15.91	16.01	370,500	15.946	0.33%
2025-06-20	0	79.40	79.40	79.70	79.28	79.96	45,411	3,613,632	79.576	15.88	15.88	15.94	15.86	15.99	227,055	15.915	-0.70%
2025-06-19	0	79.96	79.84	80.06	79.52	80.40	92,325	7,385,971	80.000	15.99	15.97	16.01	15.90	16.08	461,625	16.000	-0.55%
2025-06-18	0	80.40	80.38	80.40	79.98	80.62	46,718	3,750,517	80.280	16.08	16.08	16.08	16.00	16.12	233,590	16.056	-0.10%
2025-06-17	0	80.48	80.48	80.62	80.12	80.90	50,101	4,033,618	80.510	16.10	16.10	16.12	16.02	16.18	250,505	16.102	-0.74%
2025-06-16	0	81.08	81.00	81.18	81.00	81.88	106,746	8,696,615	81.470	16.22	16.20	16.24	16.20	16.38	533,730	16.294	-0.15%
2025-06-13	0	81.20	81.00	81.20	80.40	81.82	160,774	13,081,580	81.366	16.24	16.20	16.24	16.08	16.36	803,870	16.273	2.32%
2025-06-12	0	79.36	79.36	79.48	79.30	80.18	60,400	4,828,768	79.946	15.87	15.87	15.90	15.86	16.04	302,000	15.989	-0.05%
2025-06-11	0	79.40	79.32	79.46	78.90	79.40	48,570	3,847,618	79.218	15.88	15.86	15.89	15.78	15.88	242,850	15.844	0.56%
2025-06-10	0	78.96	78.94	79.24	78.42	79.12	44,901	3,532,926	78.683	15.79	15.79	15.85	15.68	15.82	224,505	15.737	-0.03%
2025-06-09	0	78.98	78.84	79.14	78.26	79.04	52,410	4,117,849	78.570	15.80	15.77	15.83	15.65	15.81	262,050	15.714	-1.00%
2025-06-06	0	79.78	79.72	79.80	79.64	80.10	40,481	3,232,580	79.854	15.96	15.94	15.96	15.93	16.02	202,405	15.971	-0.35%
2025-06-05	0	80.06	80.00	80.06	79.80	80.18	106,700	8,528,786	79.932	16.01	16.00	16.01	15.96	16.04	533,500	15.986	0.43%
2025-06-04	0	79.72	79.66	79.70	79.50	80.00	93,476	7,456,858	79.773	15.94	15.93	15.94	15.90	16.00	467,380	15.955	-0.05%
2025-06-03	0	79.76	79.64	79.84	79.58	80.12	105,775	8,446,046	79.849	15.95	15.93	15.97	15.92	16.02	528,875	15.970	0.33%
2025-06-02	0	79.50	79.50	79.64	78.24	79.74	79,861	6,312,317	79.041	15.90	15.90	15.93	15.65	15.95	399,305	15.808	1.64%
2025-05-30	0	78.22	78.10	78.32	78.00	79.08	57,300	4,488,776	78.338	15.64	15.62	15.66	15.60	15.82	286,500	15.668	0.46%
2025-05-29	0	77.86	77.82	77.90	77.06	78.52	90,255	6,991,221	77.461	15.57	15.56	15.58	15.41	15.70	451,275	15.492	-1.07%
2025-05-28	0	78.70	78.60	78.88	78.20	78.84	28,930	2,272,207	78.542	15.74	15.72	15.78	15.64	15.77	144,650	15.708	0.69%
2025-05-27	0	78.16	78.08	78.30	78.16	79.44	61,761	4,872,688	78.896	15.63	15.62	15.66	15.63	15.89	308,805	15.779	-1.14%
2025-05-26	0	79.06	79.04	79.16	79.00	79.48	77,526	6,145,673	79.272	15.81	15.81	15.83	15.80	15.90	387,630	15.854	0.18%
2025-05-23	0	78.92	78.86	78.92	77.96	78.96	68,816	5,401,048	78.485	15.78	15.77	15.78	15.59	15.79	344,080	15.697	0.18%
2025-05-22	0	78.78	78.50	78.76	78.58	79.06	600,441	47,375,796	78.902	15.76	15.70	15.75	15.72	15.81	3,002,205	15.780	0.69%
2025-05-21	0	78.24	78.24	78.30	77.64	78.50	240,700	18,820,478	78.191	15.65	15.65	15.66	15.53	15.70	1,203,500	15.638	2.70%
2025-05-20	0	76.18	76.06	76.20	75.76	77.58	553,205	42,061,649	76.033	15.24	15.21	15.24	15.15	15.52	2,766,025	15.207	-0.26%
2025-05-19	0	76.38	76.30	76.38	75.96	76.38	759,102	57,711,082	76.025	15.28	15.26	15.28	15.19	15.28	3,795,510	15.205	0.87%
2025-05-16	0	75.72	75.70	75.72	75.62	76.26	464,900	35,374,756	76.091	15.14	15.14	15.14	15.12	15.25	2,324,500	15.218	2.16%
2025-05-15	0	74.12	74.08	74.30	73.70	76.00	202,800	15,099,214	74.454	14.82	14.82	14.86	14.74	15.20	1,014,000	14.891	-2.88%
2025-05-14	0	76.32	76.14	76.46	76.10	76.88	559,060	42,670,977	76.326	15.26	15.23	15.29	15.22	15.38	2,795,300	15.265	-0.75%
2025-05-13	0	76.90	76.76	77.00	75.82	76.94	92,241	7,039,923	76.321	15.38	15.35	15.40	15.16	15.39	461,205	15.264	1.32%
2025-05-12	0	75.90	75.86	75.90	75.84	77.90	178,000	13,681,344	76.861	15.18	15.17	15.18	15.17	15.58	890,000	15.372	-2.99%
2025-05-09	0	78.24	78.30	78.48	77.10	78.70	63,022	4,906,957	77.861	15.65	15.66	15.70	15.42	15.74	315,110	15.572	-0.43%
2025-05-08	0	78.58	78.52	78.84	78.20	80.26	212,400	16,917,582	79.650	15.72	15.70	15.77	15.64	16.05	1,062,000	15.930	-1.16%
2025-05-07	0	79.50	79.50	79.60	78.76	79.68	73,900	5,863,098	79.338	15.90	15.90	15.92	15.75	15.94	369,500	15.868	0.51%
2025-05-06	0	79.10	79.02	79.10	78.60	79.30	122,602	9,677,204	78.932	15.82	15.80	15.82	15.72	15.86	613,010	15.786	3.40%
2025-05-02	0	76.50	76.48	76.50	75.84	77.50	88,700	6,758,888	76.199	15.30	15.30	15.30	15.17	15.50	443,500	15.240	-1.47%
2025-04-30	0	77.64	77.60	77.64	77.40	78.00	96,401	7,481,555	77.609	15.53	15.52	15.53	15.48	15.60	482,005	15.522	-0.41%
2025-04-29	0	77.96	77.98	78.00	77.42	78.26	63,200	4,922,983	77.895	15.59	15.60	15.60	15.48	15.65	316,000	15.579	1.06%
2025-04-28	0	77.14	76.98	77.24	76.58	77.54	161,268	12,411,336	76.961	15.43	15.40	15.45	15.32	15.51	806,340	15.392	-0.52%
2025-04-25	0	77.54	77.54	78.04	77.08	78.76	142,700	11,125,552	77.965	15.51	15.51	15.61	15.42	15.75	713,500	15.593	-0.82%
2025-04-24	0	78.18	78.18	78.22	77.88	79.08	173,923	13,650,533	78.486	15.64	15.64	15.64	15.58	15.82	869,615	15.697	0.31%
2025-04-23	0	77.94	77.70	77.94	77.26	80.70	482,191	37,836,093	78.467	15.59	15.54	15.59	15.45	16.14	2,410,955	15.693	-4.42%
2025-04-22	0	81.54	81.58	81.60	80.16	82.26	319,913	26,121,965	81.653	16.31	16.32	16.32	16.03	16.45	1,599,565	16.331	4.40%
2025-04-17	0	78.10	78.02	78.10	77.94	78.82	228,319	17,887,718	78.345	15.62	15.60	15.62	15.59	15.76	1,141,595	15.669	0.51%
2025-04-16	0	77.70	77.70	77.90	76.02	77.70	286,220	22,063,538	77.086	15.54	15.54	15.58	15.20	15.54	1,431,100	15.417	2.64%
2025-04-15	0	75.70	75.72	75.92	75.58	76.14	175,900	13,331,938	75.793	15.14	15.14	15.18	15.12	15.23	879,500	15.159	-0.53%
2025-04-14	0	76.10	75.78	76.20	75.54	76.42	311,052	23,651,366	76.037	15.22	15.16	15.24	15.11	15.28	1,555,260	15.207	0.77%
2025-04-11	0	75.52	75.52	75.54	74.50	75.82	257,478	19,441,486	75.507	15.10	15.10	15.11	14.90	15.16	1,287,390	15.101	3.31%
2025-04-10	0	73.10	73.10	73.24	71.52	73.56	137,300	10,046,024	73.168	14.62	14.62	14.65	14.30	14.71	686,500	14.634	2.35%
2025-04-09	0	71.42	71.44	71.60	70.40	71.50	1,875,500	132,490,328	70.643	14.28	14.29	14.32	14.08	14.30	9,377,500	14.129	0.90%
2025-04-08	0	70.78	70.70	70.82	70.02	70.98	138,782	9,805,625	70.655	14.16	14.14	14.16	14.00	14.20	693,910	14.131	-0.08%
2025-04-07	0	70.84	70.72	70.80	69.50	73.42	2,258,214	159,516,223	70.638	14.17	14.14	14.16	13.90	14.68	11,291,070	14.128	-3.51%
2025-04-03	0	73.42	73.42	73.80	73.34	74.50	132,900	9,836,878	74.017	14.68	14.68	14.76	14.67	14.90	664,500	14.803	-0.03%
2025-04-02	0	73.44	73.34	73.50	73.20	73.80	55,535	4,083,470	73.530	14.69	14.67	14.70	14.64	14.76	277,675	14.706	-0.11%
2025-04-01	0	73.52	73.72	73.78	73.50	74.12	99,200	7,328,264	73.874	14.70	14.74	14.76	14.70	14.82	496,000	14.775	-0.14%
2025-03-31	0	73.62	73.56	73.80	72.56	73.66	165,600	12,131,180	73.256	14.72	14.71	14.76	14.51	14.73	828,000	14.651	1.46%
2025-03-28	0	72.56	72.30	72.58	71.40	72.68	89,700	6,495,436	72.413	14.51	14.46	14.52	14.28	14.54	448,500	14.483	1.82%
2025-03-27	0	71.26	71.24	71.40	71.00	71.34	8,600	612,554	71.227	14.25	14.25	14.28	14.20	14.27	43,000	14.245	0.00%
2025-03-26	0	71.26	71.26	71.30	70.84	71.26	338,430	24,029,420	71.003	14.25	14.25	14.26	14.17	14.25	1,692,150	14.201	0.54%
2025-03-25	0	70.88	70.86	70.88	70.80	71.10	22,100	1,567,454	70.926	14.18	14.17	14.18	14.16	14.22	110,500	14.185	-0.28%
2025-03-24	0	71.08	71.02	71.14	70.88	71.30	41,700	2,964,226	71.085	14.22	14.20	14.23	14.18	14.26	208,500	14.217	-0.31%
2025-03-21	0	71.30	71.30	71.42	71.12	71.86	56,008	3,996,135	71.349	14.26	14.26	14.28	14.22	14.37	280,040	14.270	-0.42%
2025-03-20	0	71.60	71.52	71.64	71.56	71.90	50,000	3,584,202	71.684	14.32	14.30	14.33	14.31	14.38	250,000	14.337	0.25%
2025-03-19	0	71.42	71.42	71.44	71.00	71.58	109,600	7,822,414	71.372	14.28	14.28	14.29	14.20	14.32	548,000	14.274	0.62%
2025-03-18	0	70.98	70.90	71.00	70.18	71.02	40,800	2,884,486	70.698	14.20	14.18	14.20	14.04	14.20	204,000	14.140	1.26%
2025-03-17	0	70.10	70.00	70.10	70.10	71.00	33,204	2,332,462	70.246	14.02	14.00	14.02	14.02	14.20	166,020	14.049	0.00%
2025-03-14	0	70.10	70.10	70.24	69.40	70.36	313,800	22,000,426	70.110	14.02	14.02	14.05	13.88	14.07	1,569,000	14.022	1.56%
2025-03-13	0	69.02	69.00	69.02	68.84	69.20	53,400	3,688,920	69.081	13.80	13.80	13.80	13.77	13.84	267,000	13.816	0.82%
2025-03-12	0	68.46	68.32	68.46	68.40	68.60	15,973	1,094,586	68.527	13.69	13.66	13.69	13.68	13.72	79,865	13.705	0.53%
2025-03-11	0	68.10	68.06	68.10	67.78	68.36	38,127	2,590,163	67.935	13.62	13.61	13.62	13.56	13.67	190,635	13.587	-0.41%
2025-03-10	0	68.38	68.00	68.50	68.20	68.46	51,600	3,527,180	68.356	13.68	13.60	13.70	13.64	13.69	258,000	13.671	-0.18%
2025-03-07	0	68.50	68.42	68.60	68.18	68.52	29,776	2,036,084	68.380	13.70	13.68	13.72	13.64	13.70	148,880	13.676	0.47%
2025-03-06	0	68.18	68.18	68.50	68.18	68.74	35,500	2,433,972	68.563	13.64	13.64	13.70	13.64	13.75	177,500	13.713	-0.38%
2025-03-05	0	68.44	68.42	68.56	68.20	68.56	53,700	3,671,000	68.361	13.69	13.68	13.71	13.64	13.71	268,500	13.672	0.35%
2025-03-04	0	68.20	68.20	68.22	67.70	68.20	204,815	13,912,961	67.929	13.64	13.64	13.64	13.54	13.64	1,024,075	13.586	1.43%
2025-03-03	0	67.24	67.22	67.32	67.10	67.50	132,638	8,931,978	67.341	13.45	13.44	13.46	13.42	13.50	663,190	13.468	0.18%
2025-02-28	0	67.12	67.12	67.24	67.08	67.76	63,200	4,255,360	67.332	13.42	13.42	13.45	13.42	13.55	316,000	13.466	-1.24%
2025-02-27	0	67.96	67.78	67.96	67.82	68.52	58,402	3,972,103	68.013	13.59	13.56	13.59	13.56	13.70	292,010	13.603	-0.85%
2025-02-26	0	68.54	68.38	68.86	68.18	69.02	52,000	3,558,380	68.430	13.71	13.68	13.77	13.64	13.80	260,000	13.686	-0.46%
2025-02-25	0	68.86	68.80	69.02	68.86	69.50	66,600	4,616,760	69.321	13.77	13.76	13.80	13.77	13.90	333,000	13.864	-0.61%
2025-02-24	0	69.28	69.02	69.40	68.70	69.38	21,300	1,471,054	69.064	13.86	13.80	13.88	13.74	13.88	106,500	13.813	0.55%
2025-02-21	0	68.90	68.84	68.90	68.80	69.50	73,381	5,061,942	68.982	13.78	13.77	13.78	13.76	13.90	366,905	13.796	-0.72%
2025-02-20	0	69.40	69.40	69.48	68.98	69.48	22,000	1,524,806	69.309	13.88	13.88	13.90	13.80	13.90	110,000	13.862	0.52%
2025-02-19	0	69.04	68.90	69.08	68.50	69.10	30,700	2,118,572	69.009	13.81	13.78	13.82	13.70	13.82	153,500	13.802	0.94%
2025-02-18	0	68.40	68.36	68.40	68.16	68.60	67,300	4,608,058	68.470	13.68	13.67	13.68	13.63	13.72	336,500	13.694	0.06%
2025-02-17	0	68.36	68.16	68.44	68.00	69.22	81,900	5,583,790	68.178	13.67	13.63	13.69	13.60	13.84	409,500	13.636	-1.24%
2025-02-14	0	69.22	69.02	69.40	68.76	69.30	57,600	3,985,030	69.185	13.84	13.80	13.88	13.75	13.86	288,000	13.837	0.61%
2025-02-13	0	68.80	68.78	68.80	68.58	69.04	45,200	3,112,934	68.870	13.76	13.76	13.76	13.72	13.81	226,000	13.774	0.67%
2025-02-12	0	68.34	68.12	68.88	68.08	68.88	43,800	2,988,802	68.237	13.67	13.62	13.78	13.62	13.78	219,000	13.647	-0.67%
2025-02-11	0	68.80	68.70	68.80	68.42	69.54	59,403	4,100,969	69.036	13.76	13.74	13.76	13.68	13.91	297,015	13.807	0.58%
2025-02-10	0	68.40	68.40	68.56	67.84	68.42	57,500	3,910,634	68.011	13.68	13.68	13.71	13.57	13.68	287,500	13.602	1.18%
2025-02-07	0	67.60	67.58	67.60	67.50	67.68	30,149	2,038,238	67.605	13.52	13.52	13.52	13.50	13.54	150,745	13.521	0.63%
2025-02-06	0	67.18	67.04	67.42	67.18	67.76	25,650	1,733,968	67.601	13.44	13.41	13.48	13.44	13.55	128,250	13.520	-0.47%
2025-02-05	0	67.50	67.48	67.60	66.94	67.50	22,405	1,507,149	67.268	13.50	13.50	13.52	13.39	13.50	112,025	13.454	1.50%
2025-02-04	0	66.50	66.38	66.52	65.96	66.70	62,653	4,169,145	66.543	13.30	13.28	13.30	13.19	13.34	313,265	13.309	0.82%
2025-02-03	0	65.96	65.90	66.00	65.00	65.96	55,700	3,658,946	65.690	13.19	13.18	13.20	13.00	13.19	278,500	13.138	2.45%
2025-01-28	0	64.38	64.28	64.40	64.38	64.68	5,100	328,780	64.467	12.88	12.86	12.88	12.88	12.94	25,500	12.893	-0.59%
2025-01-27	0	64.76	64.58	64.98	64.76	65.40	54,280	3,528,399	65.004	12.95	12.92	13.00	12.95	13.08	271,400	13.001	-1.07%
2025-01-24	0	65.46	65.30	65.50	64.92	65.50	21,200	1,385,962	65.376	13.09	13.06	13.10	12.98	13.10	106,000	13.075	0.86%
2025-01-23	0	64.90	64.90	65.00	64.78	65.10	140,600	9,112,004	64.808	12.98	12.98	13.00	12.96	13.02	703,000	12.962	-0.22%
2025-01-22	0	65.04	64.72	65.08	64.50	65.04	250,895	16,300,575	64.970	13.01	12.94	13.02	12.90	13.01	1,254,475	12.994	1.15%
2025-01-21	0	64.30	64.02	64.34	63.90	64.34	28,000	1,796,936	64.176	12.86	12.80	12.87	12.78	12.87	140,000	12.835	0.63%
2025-01-20	0	63.90	63.60	63.90	63.38	64.00	64,500	4,116,738	63.825	12.78	12.72	12.78	12.68	12.80	322,500	12.765	-0.16%
2025-01-17	0	64.00	63.90	64.06	63.72	64.14	18,400	1,178,048	64.024	12.80	12.78	12.81	12.74	12.83	92,000	12.805	0.53%
2025-01-16	0	63.66	63.50	63.70	63.40	63.70	25,200	1,603,494	63.631	12.73	12.70	12.74	12.68	12.74	126,000	12.726	0.57%
2025-01-15	0	63.30	63.12	63.34	63.00	63.34	11,200	707,598	63.178	12.66	12.62	12.67	12.60	12.67	56,000	12.636	0.51%
2025-01-14	0	62.98	62.84	63.04	62.86	63.04	19,400	1,220,822	62.929	12.60	12.57	12.61	12.57	12.61	97,000	12.586	-0.66%
2025-01-13	0	63.40	63.36	63.40	63.20	63.48	14,721	932,733	63.361	12.68	12.67	12.68	12.64	12.70	73,605	12.672	0.54%
2025-01-10	0	63.06	63.00	63.18	63.00	63.18	21,100	1,330,690	63.066	12.61	12.60	12.64	12.60	12.64	105,500	12.613	0.38%
2025-01-09	0	62.82	62.60	62.86	62.60	62.88	171,800	10,735,761	62.490	12.56	12.52	12.57	12.52	12.58	859,000	12.498	0.61%
2025-01-08	0	62.44	62.44	62.54	62.20	62.48	213,249	13,274,002	62.246	12.49	12.49	12.51	12.44	12.50	1,066,245	12.449	0.42%
2025-01-07	0	62.18	62.18	62.30	62.06	62.34	190,100	11,785,682	61.997	12.44	12.44	12.46	12.41	12.47	950,500	12.399	0.75%
2025-01-06	0	61.72	61.68	62.00	61.72	62.52	42,302	2,631,179	62.200	12.34	12.34	12.40	12.34	12.50	211,510	12.440	-1.28%
2025-01-03	0	62.52	62.52	62.64	62.48	62.80	32,800	2,054,884	62.649	12.50	12.50	12.53	12.50	12.56	164,000	12.530	0.84%
2025-01-02	0	62.00	61.70	62.22	61.30	62.02	20,900	1,295,132	61.968	12.40	12.34	12.44	12.26	12.40	104,500	12.394	1.14%
2024-12-31	0	61.30	61.26	61.36	61.30	61.44	8,400	515,140	61.326	12.26	12.25	12.27	12.26	12.29	42,000	12.265	-0.33%
2024-12-30	0	61.50	61.50	61.66	61.50	62.34	30,156	1,858,672	61.635	12.30	12.30	12.33	12.30	12.47	150,780	12.327	-0.84%
2024-12-27	0	62.02	62.00	62.06	61.96	62.06	27,600	1,710,418	61.972	12.40	12.40	12.41	12.39	12.41	138,000	12.394	0.55%
2024-12-24	0	61.68	61.62	62.00	61.68	62.00	3,100	191,556	61.792	12.34	12.32	12.40	12.34	12.40	15,500	12.358	-0.42%
2024-12-23	0	61.94	61.94	62.02	61.40	61.94	6,501	401,629	61.780	12.39	12.39	12.40	12.28	12.39	32,505	12.356	0.98%
2024-12-20	0	61.34	61.26	61.50	61.00	62.08	27,795	1,700,248	61.171	12.27	12.25	12.30	12.20	12.42	138,975	12.234	-0.45%
2024-12-19	0	61.62	61.58	61.68	61.30	62.00	18,100	1,111,706	61.420	12.32	12.32	12.34	12.26	12.40	90,500	12.284	-1.09%
2024-12-18	0	62.30	62.26	62.38	62.30	62.42	6,000	373,920	62.320	12.46	12.45	12.48	12.46	12.48	30,000	12.464	-0.19%
2024-12-17	0	62.42	62.20	62.58	62.28	62.56	3,900	243,572	62.454	12.48	12.44	12.52	12.46	12.51	19,500	12.491	-0.13%
2024-12-16	0	62.50	62.48	62.64	62.42	63.12	8,822	552,177	62.591	12.50	12.50	12.53	12.48	12.62	44,110	12.518	-0.98%
2024-12-13	0	63.12	63.00	63.30	63.02	63.24	20,950	1,322,762	63.139	12.62	12.60	12.66	12.60	12.65	104,750	12.628	-1.25%
2024-12-12	0	63.92	63.90	64.00	63.66	63.98	60,700	3,873,572	63.815	12.78	12.78	12.80	12.73	12.80	303,500	12.763	0.79%
2024-12-11	0	63.42	63.30	63.48	63.08	63.72	49,300	3,129,236	63.473	12.68	12.66	12.70	12.62	12.74	246,500	12.695	0.99%
2024-12-10	0	62.80	62.78	62.98	62.62	62.90	52,809	3,312,662	62.729	12.56	12.56	12.60	12.52	12.58	264,045	12.546	0.58%
2024-12-09	0	62.44	62.32	62.64	62.00	63.00	31,700	1,977,468	62.381	12.49	12.46	12.53	12.40	12.60	158,500	12.476	0.35%
2024-12-06	0	62.22	62.20	62.38	61.80	62.36	35,058	2,174,300	62.020	12.44	12.44	12.48	12.36	12.47	175,290	12.404	-0.06%
2024-12-05	0	62.26	62.22	62.36	62.16	62.46	162,000	10,092,366	62.299	12.45	12.44	12.47	12.43	12.49	810,000	12.460	0.00%
2024-12-04	0	62.26	62.26	62.50	62.26	62.50	32,800	2,046,064	62.380	12.45	12.45	12.50	12.45	12.50	164,000	12.476	-0.13%
2024-12-03	0	62.34	62.30	62.60	62.20	62.50	7,600	473,934	62.360	12.47	12.46	12.52	12.44	12.50	38,000	12.472	0.55%
2024-12-02	0	62.00	61.94	62.22	61.80	62.82	48,401	2,996,234	61.904	12.40	12.39	12.44	12.36	12.56	242,005	12.381	-1.31%
2024-11-29	0	62.82	62.44	62.94	62.38	62.98	8,400	528,062	62.865	12.56	12.49	12.59	12.48	12.60	42,000	12.573	0.90%
2024-11-28	0	62.26	62.08	62.30	61.84	62.26	11,800	732,548	62.080	12.45	12.42	12.46	12.37	12.45	59,000	12.416	-0.22%
2024-11-27	0	62.40	62.32	62.40	61.96	62.40	5,600	348,280	62.193	12.48	12.46	12.48	12.39	12.48	28,000	12.439	1.23%
2024-11-26	0	61.64	61.50	61.84	61.72	62.30	24,200	1,497,894	61.896	12.33	12.30	12.37	12.34	12.46	121,000	12.379	-2.00%
2024-11-25	0	62.90	62.84	62.90	62.80	64.00	77,900	4,925,598	63.230	12.58	12.57	12.58	12.56	12.80	389,500	12.646	-1.35%
2024-11-22	0	63.76	63.64	63.76	63.26	63.82	30,800	1,955,532	63.491	12.75	12.73	12.75	12.65	12.76	154,000	12.698	1.24%
2024-11-21	0	62.98	62.94	63.00	61.98	62.98	23,907	1,500,786	62.776	12.60	12.59	12.60	12.40	12.60	119,535	12.555	1.61%
2024-11-20	0	61.98	61.58	62.00	62.00	62.44	19,213	1,197,099	62.307	12.40	12.32	12.40	12.40	12.49	96,065	12.461	-0.16%
2024-11-19	0	62.08	62.06	62.20	61.50	62.14	703,700	43,671,642	62.060	12.42	12.41	12.44	12.30	12.43	3,518,500	12.412	1.70%
2024-11-18	0	61.04	60.76	61.16	60.96	61.32	45,100	2,756,982	61.130	12.21	12.15	12.23	12.19	12.26	225,500	12.226	0.76%
2024-11-15	0	60.58	60.34	60.60	60.30	60.70	19,600	1,187,100	60.566	12.12	12.07	12.12	12.06	12.14	98,000	12.113	0.63%
2024-11-14	0	60.20	60.20	60.28	60.10	61.38	46,400	2,802,558	60.400	12.04	12.04	12.06	12.02	12.28	232,000	12.080	-2.18%
2024-11-13	0	61.54	61.44	61.58	61.24	61.58	71,305	4,384,410	61.488	12.31	12.29	12.32	12.25	12.32	356,525	12.298	0.49%
2024-11-12	0	61.24	61.10	61.26	61.10	62.40	160,600	9,902,462	61.659	12.25	12.22	12.25	12.22	12.48	803,000	12.332	-2.52%
2024-11-11	0	62.82	62.82	62.98	62.80	63.32	94,200	5,932,596	62.979	12.56	12.56	12.60	12.56	12.66	471,000	12.596	-0.79%
2024-11-08	0	63.32	63.06	63.50	62.68	63.78	54,500	3,444,884	63.209	12.66	12.61	12.70	12.54	12.76	272,500	12.642	1.02%
2024-11-07	0	62.68	62.68	62.74	62.24	64.18	67,650	4,229,351	62.518	12.54	12.54	12.55	12.45	12.84	338,250	12.504	-2.43%
2024-11-06	0	64.24	64.24	64.34	63.90	64.96	59,300	3,817,306	64.373	12.85	12.85	12.87	12.78	12.99	296,500	12.875	-0.77%
2024-11-05	0	64.74	64.74	64.80	64.20	64.76	46,400	2,992,614	64.496	12.95	12.95	12.96	12.84	12.95	232,000	12.899	0.25%
2024-11-04	0	64.58	64.50	64.60	64.56	64.90	51,700	3,347,742	64.753	12.92	12.90	12.92	12.91	12.98	258,500	12.951	-0.62%
2024-11-01	0	64.98	64.90	65.00	64.78	65.48	79,500	5,160,796	64.916	13.00	12.98	13.00	12.96	13.10	397,500	12.983	-0.82%
2024-10-31	0	65.52	65.50	65.66	65.48	65.72	23,400	1,533,796	65.547	13.10	13.10	13.13	13.10	13.14	117,000	13.109	-0.21%
2024-10-30	0	65.66	65.40	65.78	65.26	65.80	49,500	3,248,552	65.627	13.13	13.08	13.16	13.05	13.16	247,500	13.125	1.08%
2024-10-29	0	64.96	64.88	65.10	64.62	65.02	77,400	5,027,228	64.951	12.99	12.98	13.02	12.92	13.00	387,000	12.990	0.56%
2024-10-28	0	64.60	64.56	64.78	64.38	64.62	21,600	1,392,348	64.461	12.92	12.91	12.96	12.88	12.92	108,000	12.892	0.40%
2024-10-25	0	64.34	64.28	64.36	64.22	64.54	37,200	2,391,836	64.297	12.87	12.86	12.87	12.84	12.91	186,000	12.859	-0.12%
2024-10-24	0	64.42	64.36	64.42	64.06	65.10	22,490	1,444,651	64.235	12.88	12.87	12.88	12.81	13.02	112,450	12.847	-1.04%
2024-10-23	0	65.10	65.10	65.16	64.58	65.16	47,797	3,102,297	64.906	13.02	13.02	13.03	12.92	13.03	238,985	12.981	0.93%
2024-10-22	0	64.50	64.50	64.60	64.36	64.58	14,700	947,450	64.452	12.90	12.90	12.92	12.87	12.92	73,500	12.890	0.03%
2024-10-21	0	64.48	64.38	64.64	64.00	64.60	31,900	2,056,846	64.478	12.90	12.88	12.93	12.80	12.92	159,500	12.896	1.10%
2024-10-18	0	63.78	63.70	63.94	63.70	64.08	54,900	3,507,314	63.886	12.76	12.74	12.79	12.74	12.82	274,500	12.777	0.76%
2024-10-17	0	63.30	63.28	63.30	63.10	63.44	51,300	3,249,188	63.337	12.66	12.66	12.66	12.62	12.69	256,500	12.667	0.25%
2024-10-16	0	63.14	63.10	63.30	62.96	63.16	29,500	1,858,662	63.005	12.63	12.62	12.66	12.59	12.63	147,500	12.601	0.70%
2024-10-15	0	62.70	62.36	62.76	62.34	63.00	19,305	1,208,518	62.601	12.54	12.47	12.55	12.47	12.60	96,525	12.520	-0.41%
2024-10-14	0	62.96	62.70	62.98	62.68	63.00	10,500	660,016	62.859	12.59	12.54	12.60	12.54	12.60	52,500	12.572	1.75%
2024-10-10	0	61.88	62.28	64.00	61.60	61.90	75,200	4,646,788	61.792	12.38	12.46	12.80	12.32	12.38	376,000	12.358	0.26%
2024-10-09	0	61.72	61.76	61.80	61.70	61.92	74,900	4,627,546	61.783	12.34	12.35	12.36	12.34	12.38	374,500	12.357	-0.45%
2024-10-08	0	62.00	61.96	62.06	62.00	62.54	32,155	1,999,556	62.185	12.40	12.39	12.41	12.40	12.51	160,775	12.437	-0.67%
2024-10-07	0	62.42	62.28	62.44	62.18	62.78	73,804	4,595,676	62.269	12.48	12.46	12.49	12.44	12.56	369,020	12.454	-0.57%
2024-10-04	0	62.78	62.72	62.78	62.42	62.88	43,700	2,742,928	62.767	12.56	12.54	12.56	12.48	12.58	218,500	12.553	0.80%
2024-10-03	0	62.28	62.12	62.44	62.26	62.82	50,200	3,139,532	62.540	12.46	12.42	12.49	12.45	12.56	251,000	12.508	-0.48%
2024-10-02	0	62.58	62.44	62.58	62.22	62.76	77,800	4,866,326	62.549	12.52	12.49	12.52	12.44	12.55	389,000	12.510	0.06%
2024-09-30	0	62.54	62.50	62.74	62.46	62.68	32,802	2,052,808	62.582	12.51	12.50	12.55	12.49	12.54	164,010	12.516	-0.57%
2024-09-27	0	62.90	62.90	63.08	62.90	63.10	55,900	3,522,002	63.005	12.58	12.58	12.62	12.58	12.62	279,500	12.601	0.00%
2024-09-26	0	62.90	62.86	62.92	62.76	62.92	23,700	1,489,832	62.862	12.58	12.57	12.58	12.55	12.58	118,500	12.572	0.22%
2024-09-25	0	62.76	62.70	62.96	62.70	63.02	21,037	1,321,455	62.816	12.55	12.54	12.59	12.54	12.60	105,185	12.563	1.16%
2024-09-24	0	62.04	62.00	62.26	62.00	62.36	43,700	2,715,212	62.133	12.41	12.40	12.45	12.40	12.47	218,500	12.427	0.26%
2024-09-23	0	61.88	61.68	61.88	61.74	62.24	40,535	2,512,738	61.989	12.38	12.34	12.38	12.35	12.45	202,675	12.398	0.36%
2024-09-20	0	61.66	61.66	61.72	61.14	61.66	19,349	1,187,144	61.354	12.33	12.33	12.34	12.23	12.33	96,745	12.271	0.95%
2024-09-19	0	61.08	60.98	61.18	60.30	61.14	75,900	4,615,332	60.808	12.22	12.20	12.24	12.06	12.23	379,500	12.162	-0.07%
2024-09-17	0	61.12	61.00	61.16	60.90	61.14	13,800	841,234	60.959	12.22	12.20	12.23	12.18	12.23	69,000	12.192	0.00%
2024-09-16	0	61.12	61.02	61.14	61.00	61.30	30,900	1,892,342	61.241	12.22	12.20	12.23	12.20	12.26	154,500	12.248	0.43%
2024-09-13	0	60.86	60.68	60.92	60.52	60.86	19,000	1,154,558	60.766	12.17	12.14	12.18	12.10	12.17	95,000	12.153	2.18%
2024-09-12	0	59.56	59.56	59.64	59.48	59.72	6,100	363,122	59.528	11.91	11.91	11.93	11.90	11.94	30,500	11.906	-0.23%
2024-09-11	0	59.70	59.58	59.76	59.32	59.70	18,300	1,090,588	59.595	11.94	11.92	11.95	11.86	11.94	91,500	11.919	0.71%
2024-09-10	0	59.28	59.20	59.32	59.16	59.32	900	53,340	59.267	11.86	11.84	11.86	11.83	11.86	4,500	11.853	0.41%
2024-09-09	0	59.04	58.84	59.10	58.78	59.26	11,700	690,576	59.024	11.81	11.77	11.82	11.76	11.85	58,500	11.805	-0.37%
2024-09-05	0	59.26	59.12	59.38	59.08	59.34	3,000	177,634	59.211	11.85	11.82	11.88	11.82	11.87	15,000	11.842	0.75%
2024-09-04	0	58.82	58.76	58.84	58.76	59.08	50,000	2,946,464	58.929	11.76	11.75	11.77	11.75	11.82	250,000	11.786	-0.64%
2024-09-03	0	59.20	59.06	59.32	58.82	59.22	65,162	3,839,794	58.927	11.84	11.81	11.86	11.76	11.84	325,810	11.785	-0.03%
2024-09-02	0	59.22	59.10	59.38	59.04	59.62	18,400	1,087,362	59.096	11.84	11.82	11.88	11.81	11.92	92,000	11.819	-0.67%
2024-08-30	0	59.62	59.58	59.86	59.58	59.74	35,800	2,133,420	59.593	11.92	11.92	11.97	11.92	11.95	179,000	11.919	0.03%
2024-08-29	0	59.60	59.56	59.74	59.50	59.62	7,056	420,268	59.562	11.92	11.91	11.95	11.90	11.92	35,280	11.912	0.24%
2024-08-28	0	59.46	59.46	59.62	59.38	59.76	10,440	620,938	59.477	11.89	11.89	11.92	11.88	11.95	52,200	11.895	0.00%
2024-08-27	0	59.46	59.40	59.52	59.42	59.68	12,000	715,272	59.606	11.89	11.88	11.90	11.88	11.94	60,000	11.921	-0.40%
2024-08-26	0	59.70	59.72	59.80	59.40	59.70	19,100	1,136,682	59.512	11.94	11.94	11.96	11.88	11.94	95,500	11.902	1.02%
2024-08-23	0	59.10	59.08	59.24	58.92	59.44	9,600	566,436	59.004	11.82	11.82	11.85	11.78	11.89	48,000	11.801	-0.57%
2024-08-22	0	59.44	59.40	59.56	59.20	59.44	16,308	967,884	59.350	11.89	11.88	11.91	11.84	11.89	81,540	11.870	-0.10%
2024-08-21	0	59.50	59.32	59.58	59.50	59.70	19,623	1,170,051	59.627	11.90	11.86	11.92	11.90	11.94	98,115	11.925	-0.17%
2024-08-20	0	59.60	59.60	59.70	59.12	59.66	112,300	6,652,550	59.239	11.92	11.92	11.94	11.82	11.93	561,500	11.848	0.54%
2024-08-19	0	59.28	59.28	59.30	59.00	59.30	16,800	995,064	59.230	11.86	11.86	11.86	11.80	11.86	84,000	11.846	1.72%
2024-08-16	0	58.28	58.20	58.48	58.18	58.26	5,100	296,902	58.216	11.66	11.64	11.70	11.64	11.65	25,500	11.643	0.31%
2024-08-15	0	58.10	58.10	58.32	58.10	58.52	4,700	273,484	58.188	11.62	11.62	11.66	11.62	11.70	23,500	11.638	-0.72%
2024-08-14	0	58.52	58.46	58.72	58.30	58.46	12,200	712,146	58.373	11.70	11.69	11.74	11.66	11.69	61,000	11.675	0.38%
2024-08-13	0	58.30	58.30	58.38	58.26	58.40	5,000	291,832	58.366	11.66	11.66	11.68	11.65	11.68	25,000	11.673	0.83%
2024-08-12	0	57.82	58.00	58.02	57.60	57.84	5,500	317,730	57.769	11.56	11.60	11.60	11.52	11.57	27,500	11.554	0.56%
2024-08-09	0	57.50	57.30	57.60	57.36	57.54	13,800	793,038	57.467	11.50	11.46	11.52	11.47	11.51	69,000	11.493	1.23%
2024-08-08	0	56.80	56.62	56.94	56.58	56.84	3,900	221,182	56.713	11.36	11.32	11.39	11.32	11.37	19,500	11.343	0.14%
2024-08-07	0	56.72	56.60	56.80	56.50	56.80	56,063	3,177,474	56.677	11.34	11.32	11.36	11.30	11.36	280,315	11.335	-0.60%
2024-08-06	0	57.06	57.06	57.30	56.76	57.36	64,100	3,666,786	57.204	11.41	11.41	11.46	11.35	11.47	320,500	11.441	-0.83%
2024-08-05	0	57.54	57.52	57.54	57.26	58.50	22,079	1,272,800	57.648	11.51	11.50	11.51	11.45	11.70	110,395	11.530	-1.64%
2024-08-02	0	58.50	58.50	58.58	58.38	58.66	28,500	1,668,212	58.534	11.70	11.70	11.72	11.68	11.73	142,500	11.707	0.69%
2024-08-01	0	58.10	58.00	58.20	58.00	58.40	18,690	1,087,069	58.163	11.62	11.60	11.64	11.60	11.68	93,450	11.633	0.97%
2024-07-31	0	57.54	57.40	57.56	57.20	57.64	9,518	547,412	57.513	11.51	11.48	11.51	11.44	11.53	47,590	11.503	1.16%
2024-07-30	0	56.88	56.74	56.96	56.48	56.88	4,300	243,170	56.551	11.38	11.35	11.39	11.30	11.38	21,500	11.310	0.00%
2024-07-29	0	56.88	56.82	56.96	56.80	56.96	5,500	312,778	56.869	11.38	11.36	11.39	11.36	11.39	27,500	11.374	1.07%
2024-07-26	0	56.28	56.24	56.38	56.12	56.58	9,001	507,369	56.368	11.26	11.25	11.28	11.22	11.32	45,005	11.274	-0.35%
2024-07-25	0	56.48	56.30	56.48	56.30	56.86	34,701	1,957,166	56.401	11.30	11.26	11.30	11.26	11.37	173,505	11.280	-1.60%
2024-07-24	0	57.40	57.32	57.50	57.36	57.50	12,700	728,850	57.390	11.48	11.46	11.50	11.47	11.50	63,500	11.478	0.81%
2024-07-23	0	56.94	56.92	57.10	56.84	57.18	31,104	1,773,497	57.018	11.39	11.38	11.42	11.37	11.44	155,520	11.404	-0.21%
2024-07-22	0	57.06	57.02	57.22	57.02	57.24	11,122	635,285	57.120	11.41	11.40	11.44	11.40	11.45	55,610	11.424	-0.52%
2024-07-19	0	57.36	57.30	57.60	57.28	57.72	92,151	5,294,311	57.453	11.47	11.46	11.52	11.46	11.54	460,755	11.491	-2.45%
2024-07-18	0	58.80	58.72	58.84	58.38	58.84	20,400	1,195,118	58.584	11.76	11.74	11.77	11.68	11.77	102,000	11.717	0.14%
2024-07-17	0	58.72	58.70	58.80	58.54	58.92	42,929	2,520,851	58.721	11.74	11.74	11.76	11.71	11.78	214,645	11.744	1.52%
2024-07-16	0	57.84	57.84	58.00	57.40	57.84	5,601	322,989	57.666	11.57	11.57	11.60	11.48	11.57	28,005	11.533	1.01%
2024-07-15	0	57.26	57.04	57.30	57.14	57.36	31,500	1,804,560	57.288	11.45	11.41	11.46	11.43	11.47	157,500	11.458	0.28%
2024-07-12	0	57.10	57.06	57.10	57.06	57.28	22,440	1,283,274	57.187	11.42	11.41	11.42	11.41	11.46	112,200	11.437	1.03%
2024-07-11	0	56.52	56.52	56.68	56.30	56.70	3,900	220,296	56.486	11.30	11.30	11.34	11.26	11.34	19,500	11.297	0.25%
2024-07-10	0	56.38	56.30	56.56	56.22	56.38	11,900	669,596	56.269	11.28	11.26	11.31	11.24	11.28	59,500	11.254	0.50%
2024-07-09	0	56.10	55.90	56.20	56.00	56.28	8,800	493,584	56.089	11.22	11.18	11.24	11.20	11.26	44,000	11.218	-0.92%
2024-07-08	0	56.62	56.38	56.68	56.22	56.74	24,246	1,373,652	56.655	11.32	11.28	11.34	11.24	11.35	121,230	11.331	0.78%
2024-07-05	0	56.18	56.18	56.26	56.06	56.32	6,610	370,948	56.119	11.24	11.24	11.25	11.21	11.26	33,050	11.224	0.21%
2024-07-04	0	56.06	55.86	56.12	55.98	56.12	12,900	722,814	56.032	11.21	11.17	11.22	11.20	11.22	64,500	11.206	0.54%
2024-07-03	0	55.76	55.66	55.92	55.38	55.76	6,200	345,024	55.649	11.15	11.13	11.18	11.08	11.15	31,000	11.130	0.65%
2024-07-02	0	55.40	55.38	55.46	55.32	55.40	3,460	191,600	55.376	11.08	11.08	11.09	11.06	11.08	17,300	11.075	0.22%
2024-06-28	0	55.28	55.24	55.46	55.08	55.28	900	49,672	55.191	11.06	11.05	11.09	11.02	11.06	4,500	11.038	1.13%
2024-06-27	0	54.66	54.66	54.70	54.56	55.02	15,000	819,692	54.646	10.93	10.93	10.94	10.91	11.00	75,000	10.929	-0.65%
2024-06-26	0	55.02	54.92	55.18	54.94	55.06	28,700	1,579,110	55.021	11.00	10.98	11.04	10.99	11.01	143,500	11.004	-0.43%
2024-06-25	0	55.26	55.20	55.28	55.18	55.34	13,000	718,822	55.294	11.05	11.04	11.06	11.04	11.07	65,000	11.059	-0.07%
2024-06-24	0	55.30	55.30	55.54	55.08	55.88	8,325	459,701	55.219	11.06	11.06	11.11	11.02	11.18	41,625	11.044	-1.57%
2024-06-21	0	56.18	56.00	56.28	55.96	56.18	30,500	1,711,424	56.112	11.24	11.20	11.26	11.19	11.24	152,500	11.222	1.08%
2024-06-20	0	55.58	55.44	55.62	55.40	55.62	108,600	6,029,338	55.519	11.12	11.09	11.12	11.08	11.12	543,000	11.104	0.32%
2024-06-19	0	55.40	55.40	55.48	55.28	55.44	8,300	459,142	55.318	11.08	11.08	11.10	11.06	11.09	41,500	11.064	0.65%
2024-06-18	0	55.04	55.00	55.10	55.04	55.30	4,100	226,172	55.164	11.01	11.00	11.02	11.01	11.06	20,500	11.033	-0.04%
2024-06-17	0	55.06	55.02	55.18	55.06	55.44	2,900	160,298	55.275	11.01	11.00	11.04	11.01	11.09	14,500	11.055	0.22%
2024-06-14	0	54.94	54.98	55.00	54.72	54.94	6,400	350,650	54.789	10.99	11.00	11.00	10.94	10.99	32,000	10.958	-0.11%
2024-06-13	0	55.00	55.00	55.14	54.86	55.00	15,605	857,594	54.956	11.00	11.00	11.03	10.97	11.00	78,025	10.991	0.00%
2024-06-12	0	55.00	54.90	55.00	54.90	55.02	4,400	241,950	54.989	11.00	10.98	11.00	10.98	11.00	22,000	10.998	0.55%
2024-06-11	0	54.70	54.70	54.82	54.56	56.10	23,431	1,281,776	54.704	10.94	10.94	10.96	10.91	11.22	117,155	10.941	-3.12%
2024-06-07	0	56.46	56.32	56.50	56.32	56.76	30,068	1,699,589	56.525	11.29	11.26	11.30	11.26	11.35	150,340	11.305	0.50%
2024-06-06	0	56.18	56.08	56.28	56.00	56.38	37,300	2,097,734	56.240	11.24	11.22	11.26	11.20	11.28	186,500	11.248	1.52%
2024-06-05	0	55.34	55.32	55.52	55.32	55.56	13,000	721,142	55.472	11.07	11.06	11.10	11.06	11.11	65,000	11.094	-0.61%
2024-06-04	0	55.68	55.50	55.70	55.70	55.86	9,200	513,318	55.795	11.14	11.10	11.14	11.14	11.17	46,000	11.159	0.69%
2024-06-03	0	55.30	55.30	55.38	55.10	55.52	7,200	398,396	55.333	11.06	11.06	11.08	11.02	11.10	36,000	11.067	-0.68%
2024-05-31	0	55.68	55.54	55.68	55.62	55.86	6,000	334,460	55.743	11.14	11.11	11.14	11.12	11.17	30,000	11.149	0.40%
2024-05-30	0	55.46	55.38	55.60	55.34	55.68	15,000	831,846	55.456	11.09	11.08	11.12	11.07	11.14	75,000	11.091	-0.79%
2024-05-29	0	55.90	55.88	55.92	55.86	56.02	1,057,600	59,184,648	55.961	11.18	11.18	11.18	11.17	11.20	5,288,000	11.192	0.50%
2024-05-28	0	55.62	55.60	55.62	55.62	55.90	17,000	949,642	55.861	11.12	11.12	11.12	11.12	11.18	85,000	11.172	0.18%
2024-05-27	0	55.52	55.48	55.54	55.48	55.66	14,600	811,050	55.551	11.10	11.10	11.11	11.10	11.13	73,000	11.110	0.00%
2024-05-24	0	55.52	55.48	55.54	55.26	55.60	19,951	1,105,447	55.408	11.10	11.10	11.11	11.05	11.12	99,755	11.082	-0.68%
2024-05-23	0	55.90	55.80	55.92	55.90	57.02	23,123	1,299,048	56.180	11.18	11.16	11.18	11.18	11.40	115,615	11.236	-2.38%
2024-05-22	0	57.26	57.24	57.38	57.20	57.44	1,009,400	57,838,654	57.300	11.45	11.45	11.48	11.44	11.49	5,047,000	11.460	-0.21%
2024-05-21	0	57.38	57.30	57.38	57.04	57.84	54,700	3,137,142	57.352	11.48	11.46	11.48	11.41	11.57	273,500	11.470	-0.80%
2024-05-20	0	57.84	57.82	57.84	57.00	58.08	46,000	2,656,006	57.739	11.57	11.56	11.57	11.40	11.62	230,000	11.548	2.41%
2024-05-17	0	56.48	56.44	56.52	56.26	56.48	12,902	727,351	56.375	11.30	11.29	11.30	11.25	11.30	64,510	11.275	-0.35%
2024-05-16	0	56.68	56.54	56.68	56.56	56.78	32,900	1,862,548	56.612	11.34	11.31	11.34	11.31	11.36	164,500	11.322	2.16%
2024-05-14	0	55.48	55.46	55.48	55.42	55.54	5,500	305,290	55.507	11.10	11.09	11.10	11.08	11.11	27,500	11.101	-0.50%
2024-05-13	0	55.76	55.70	55.82	55.72	56.14	11,700	653,870	55.886	11.15	11.14	11.16	11.14	11.23	58,500	11.177	-0.68%
2024-05-10	0	56.14	56.08	56.14	55.72	56.22	20,400	1,139,732	55.869	11.23	11.22	11.23	11.14	11.24	102,000	11.174	2.41%
2024-05-09	0	54.82	54.78	54.82	54.82	55.00	9,300	510,878	54.933	10.96	10.96	10.96	10.96	11.00	46,500	10.987	0.04%
2024-05-08	0	54.80	54.70	54.86	54.80	55.06	25,568	1,405,435	54.969	10.96	10.94	10.97	10.96	11.01	127,840	10.994	-0.47%
2024-05-07	0	55.06	55.00	55.12	55.06	55.22	15,800	871,968	55.188	11.01	11.00	11.02	11.01	11.04	79,000	11.038	-0.22%
2024-05-06	0	55.18	55.10	55.20	54.70	55.20	13,300	731,202	54.978	11.04	11.02	11.04	10.94	11.04	66,500	10.996	1.03%
2024-05-03	0	54.62	54.54	54.66	54.56	54.76	41,334	2,259,378	54.661	10.92	10.91	10.93	10.91	10.95	206,670	10.932	-0.29%
2024-05-02	0	54.78	54.74	54.84	54.78	55.22	16,800	924,534	55.032	10.96	10.95	10.97	10.96	11.04	84,000	11.006	-0.54%
2024-04-30	0	55.08	55.04	55.12	55.02	55.50	28,500	1,573,720	55.218	11.02	11.01	11.02	11.00	11.10	142,500	11.044	-0.76%
2024-04-29	0	55.50	55.46	55.64	55.22	55.50	15,100	835,784	55.350	11.10	11.09	11.13	11.04	11.10	75,500	11.070	-0.50%
2024-04-26	0	55.78	55.72	55.84	55.32	55.78	49,800	2,765,682	55.536	11.16	11.14	11.17	11.06	11.16	249,000	11.107	0.94%
2024-04-25	0	55.26	55.26	55.30	54.82	55.26	36,900	2,027,994	54.959	11.05	11.05	11.06	10.96	11.05	184,500	10.992	0.04%
2024-04-24	0	55.24	55.20	55.30	55.12	55.38	23,600	1,304,052	55.256	11.05	11.04	11.06	11.02	11.08	118,000	11.051	0.55%
2024-04-23	0	54.94	54.86	54.94	54.66	55.78	52,083	2,863,436	54.978	10.99	10.97	10.99	10.93	11.16	260,415	10.996	-2.10%
2024-04-22	0	56.12	56.00	56.36	56.00	56.76	66,038	3,723,927	56.391	11.22	11.20	11.27	11.20	11.35	330,190	11.278	-1.13%
2024-04-19	0	56.76	56.64	56.82	56.60	57.48	87,600	5,015,454	57.254	11.35	11.33	11.36	11.32	11.50	438,000	11.451	0.46%
2024-04-18	0	56.50	56.48	56.58	56.18	56.58	12,900	727,048	56.360	11.30	11.30	11.32	11.24	11.32	64,500	11.272	-0.25%
2024-04-17	0	56.64	56.64	56.78	56.20	56.78	7,300	413,508	56.645	11.33	11.33	11.36	11.24	11.36	36,500	11.329	0.68%
2024-04-16	0	56.26	56.20	56.26	56.00	56.80	23,200	1,314,408	56.656	11.25	11.24	11.25	11.20	11.36	116,000	11.331	0.57%
2024-04-15	0	55.94	55.96	56.02	55.90	57.16	49,200	2,758,858	56.074	11.19	11.19	11.20	11.18	11.43	246,000	11.215	-2.03%
2024-04-12	0	57.10	57.12	57.20	56.38	57.14	36,300	2,065,098	56.890	11.42	11.42	11.44	11.28	11.43	181,500	11.378	2.66%
2024-04-11	0	55.62	55.58	55.70	55.54	56.00	34,000	1,892,954	55.675	11.12	11.12	11.14	11.11	11.20	170,000	11.135	-0.75%
2024-04-10	0	56.04	55.92	56.04	55.84	56.18	47,308	2,645,408	55.919	11.21	11.18	11.21	11.17	11.24	236,540	11.184	0.11%
2024-04-09	0	55.98	55.92	56.10	55.68	56.00	39,453	2,202,163	55.817	11.20	11.18	11.22	11.14	11.20	197,265	11.163	0.57%
2024-04-08	0	55.66	55.60	55.90	54.98	55.90	41,604	2,311,459	55.559	11.13	11.12	11.18	11.00	11.18	208,020	11.112	2.24%
2024-04-05	0	54.44	54.38	54.50	53.92	54.44	46,500	2,519,426	54.181	10.89	10.88	10.90	10.78	10.89	232,500	10.836	0.70%
2024-04-03	0	54.06	53.96	54.12	54.08	54.34	78,000	4,233,416	54.275	10.81	10.79	10.82	10.82	10.87	390,000	10.855	0.78%
2024-04-02	0	53.64	53.62	53.68	53.40	53.70	30,200	1,615,510	53.494	10.73	10.72	10.74	10.68	10.74	151,000	10.699	2.76%
2024-03-28	0	52.20	52.16	52.20	51.98	52.30	37,260	1,945,192	52.206	10.44	10.43	10.44	10.40	10.46	186,300	10.441	0.81%
2024-03-27	0	51.78	51.78	51.80	51.68	51.80	7,400	382,894	51.742	10.36	10.36	10.36	10.34	10.36	37,000	10.348	0.35%
2024-03-26	0	51.60	51.52	51.70	51.56	51.64	6,700	345,718	51.600	10.32	10.30	10.34	10.31	10.33	33,500	10.320	0.16%
2024-03-25	0	51.52	51.38	51.56	51.48	51.70	9,700	500,964	51.646	10.30	10.28	10.31	10.30	10.34	48,500	10.329	0.12%
2024-03-22	0	51.46	51.44	51.60	51.40	51.84	6,600	340,718	51.624	10.29	10.29	10.32	10.28	10.37	33,000	10.325	-1.91%
2024-03-21	0	52.46	52.32	52.48	52.32	52.50	18,947	993,104	52.415	10.49	10.46	10.50	10.46	10.50	94,735	10.483	2.34%
2024-03-20	0	51.26	51.16	51.34	51.22	51.32	10,300	528,164	51.278	10.25	10.23	10.27	10.24	10.26	51,500	10.256	0.04%
2024-03-19	0	51.24	51.18	51.24	51.20	51.36	33,600	1,722,518	51.265	10.25	10.24	10.25	10.24	10.27	168,000	10.253	0.20%
2024-03-18	0	51.14	51.08	51.24	50.98	51.18	48,963	2,501,901	51.098	10.23	10.22	10.25	10.20	10.24	244,815	10.220	-0.74%
2024-03-15	0	51.52	51.44	51.60	51.40	51.60	8,200	422,150	51.482	10.30	10.29	10.32	10.28	10.32	41,000	10.296	-0.16%
2024-03-14	0	51.60	51.46	51.64	51.52	51.76	120,500	6,217,542	51.598	10.32	10.29	10.33	10.30	10.35	602,500	10.320	0.35%
2024-03-13	0	51.42	51.42	51.46	51.30	51.44	15,600	801,242	51.362	10.28	10.28	10.29	10.26	10.29	78,000	10.272	-0.70%
2024-03-12	0	51.78	51.76	51.92	51.72	51.96	20,717	1,073,885	51.836	10.36	10.35	10.38	10.34	10.39	103,585	10.367	-0.23%
2024-03-11	0	51.90	51.82	51.90	51.58	51.92	29,600	1,534,514	51.842	10.38	10.36	10.38	10.32	10.38	148,000	10.368	1.01%
2024-03-08	0	51.38	51.32	51.52	51.26	51.48	24,518	1,258,276	51.320	10.28	10.26	10.30	10.25	10.30	122,590	10.264	0.23%
2024-03-07	0	51.26	51.26	51.40	50.98	51.40	41,772	2,136,802	51.154	10.25	10.25	10.28	10.20	10.28	208,860	10.231	1.10%
2024-03-06	0	50.70	50.68	50.76	50.54	50.70	31,200	1,578,470	50.592	10.14	10.14	10.15	10.11	10.14	156,000	10.118	0.76%
2024-03-05	0	50.32	50.20	50.40	50.04	50.44	48,700	2,449,662	50.301	10.06	10.04	10.08	10.01	10.09	243,500	10.060	1.17%
2024-03-04	0	49.74	49.68	49.80	49.44	49.74	21,300	1,056,320	49.592	9.948	9.936	9.960	9.888	9.948	106,500	9.9185	1.97%
2024-03-01	0	48.78	48.72	48.78	48.68	48.80	14,000	681,734	48.695	9.756	9.744	9.756	9.736	9.760	70,000	9.7391	0.58%
2024-02-29	0	48.50	48.50	48.52	48.42	48.50	4,500	218,070	48.460	9.700	9.700	9.704	9.684	9.700	22,500	9.6920	0.29%
2024-02-28	0	48.36	48.20	48.40	-	-	0	0	-	9.672	9.640	9.680	-	-	0	-	-0.17%
2024-02-27	0	48.44	48.34	48.48	48.40	48.44	2,200	106,544	48.429	9.688	9.668	9.696	9.680	9.688	11,000	9.6858	0.04%
2024-02-26	0	48.42	48.40	48.50	48.32	48.42	3,500	169,326	48.379	9.684	9.680	9.700	9.664	9.684	17,500	9.6758	0.67%
2024-02-23	0	48.10	48.04	48.24	48.10	48.30	2,618	126,215	48.210	9.620	9.608	9.648	9.620	9.660	13,090	9.6421	-0.62%
2024-02-22	0	48.40	48.32	48.48	48.20	48.40	4,200	202,810	48.288	9.680	9.664	9.696	9.640	9.680	21,000	9.6576	0.17%
2024-02-21	0	48.32	48.30	48.38	48.18	48.32	3,342	161,253	48.250	9.664	9.660	9.676	9.636	9.664	16,710	9.6501	0.50%
2024-02-20	0	48.08	48.08	48.22	47.98	48.00	5,900	283,198	48.000	9.616	9.616	9.644	9.596	9.600	29,500	9.5999	0.04%
2024-02-19	0	48.06	48.00	48.20	47.98	48.04	4,700	225,634	48.007	9.612	9.600	9.640	9.596	9.608	23,500	9.6014	0.75%
2024-02-16	0	47.70	47.68	47.84	47.68	47.76	28,900	1,378,478	47.698	9.540	9.536	9.568	9.536	9.552	144,500	9.5396	0.55%
2024-02-15	0	47.44	47.40	47.44	47.44	47.48	4,300	204,046	47.453	9.488	9.480	9.488	9.488	9.496	21,500	9.4905	0.13%
2024-02-14	0	47.38	47.30	47.44	47.36	47.44	16,500	781,718	47.377	9.476	9.460	9.488	9.472	9.488	82,500	9.4754	-2.15%
2024-02-09	0	48.42	48.30	48.64	-	-	0	0	-	9.684	9.660	9.728	-	-	0	-	0.00%
2024-02-08	0	48.42	48.40	48.48	48.42	48.42	400	19,368	48.420	9.684	9.680	9.696	9.684	9.684	2,000	9.6840	0.00%
2024-02-07	0	48.42	48.36	48.48	48.40	48.42	4,781	231,436	48.407	9.684	9.672	9.696	9.680	9.684	23,905	9.6815	0.37%
2024-02-06	0	48.24	48.20	48.34	48.20	48.24	2,700	130,164	48.209	9.648	9.640	9.668	9.640	9.648	13,500	9.6418	0.04%
2024-02-05	0	48.22	48.20	48.38	48.22	48.54	1,942	94,108	48.459	9.644	9.640	9.676	9.644	9.708	9,710	9.6919	-1.39%
2024-02-02	0	48.90	48.88	49.00	48.86	49.00	5,100	249,362	48.895	9.780	9.776	9.800	9.772	9.800	25,500	9.7789	0.49%
2024-02-01	0	48.66	48.60	48.72	48.54	48.76	1,019,400	49,579,918	48.636	9.732	9.720	9.744	9.708	9.752	5,097,000	9.7273	0.41%
2024-01-31	0	48.46	48.36	48.60	48.42	48.54	2,800	135,830	48.511	9.692	9.672	9.720	9.684	9.708	14,000	9.7021	-0.16%
2024-01-30	0	48.54	48.48	48.62	48.24	48.56	84,600	4,094,356	48.397	9.708	9.696	9.724	9.648	9.712	423,000	9.6793	0.33%
2024-01-29	0	48.38	48.34	48.46	48.16	48.40	4,400	211,984	48.178	9.676	9.668	9.692	9.632	9.680	22,000	9.6356	0.33%
2024-01-26	0	48.22	48.10	48.24	48.06	48.22	214,700	10,326,846	48.099	9.644	9.620	9.648	9.612	9.644	1,073,500	9.6198	0.58%
2024-01-25	0	47.94	47.90	48.10	47.94	48.20	11,000	527,508	47.955	9.588	9.580	9.620	9.588	9.640	55,000	9.5911	-0.70%
2024-01-24	0	48.28	48.22	48.46	48.24	48.28	28,500	1,375,968	48.280	9.656	9.644	9.692	9.648	9.656	142,500	9.6559	-0.12%
2024-01-23	0	48.34	48.28	48.54	48.04	48.42	5,600	270,378	48.282	9.668	9.656	9.708	9.608	9.684	28,000	9.6564	0.50%
2024-01-22	0	48.10	48.02	48.26	48.08	48.38	33,808	1,630,098	48.216	9.620	9.604	9.652	9.616	9.676	169,040	9.6433	-0.17%
2024-01-19	0	48.18	48.18	48.44	48.08	48.34	3,626	174,534	48.134	9.636	9.636	9.688	9.616	9.668	18,130	9.6268	0.67%
2024-01-18	0	47.86	47.82	48.02	47.80	48.18	12,062	577,244	47.856	9.572	9.564	9.604	9.560	9.636	60,310	9.5713	-0.66%
2024-01-17	0	48.18	48.16	48.40	48.10	48.50	9,829	474,723	48.298	9.636	9.632	9.680	9.620	9.700	49,145	9.6596	-1.31%
2024-01-16	0	48.82	48.72	48.82	48.76	48.88	14,300	697,584	48.782	9.764	9.744	9.764	9.752	9.776	71,500	9.7564	-0.25%
2024-01-15	0	48.94	48.80	48.94	48.80	49.00	61,700	3,014,278	48.854	9.788	9.760	9.788	9.760	9.800	308,500	9.7708	1.03%
2024-01-12	0	48.44	48.42	48.66	48.36	48.50	6,300	305,116	48.431	9.688	9.684	9.732	9.672	9.700	31,500	9.6862	0.17%
2024-01-11	0	48.36	48.32	48.56	48.30	48.46	283,500	13,713,032	48.370	9.672	9.664	9.712	9.660	9.692	1,417,500	9.6741	-0.08%
2024-01-10	0	48.40	48.34	48.40	48.24	48.40	205,200	9,905,152	48.271	9.680	9.668	9.680	9.648	9.680	1,026,000	9.6541	-0.17%
2024-01-09	0	48.48	48.36	48.48	48.26	48.50	1,771,200	85,720,414	48.397	9.696	9.672	9.696	9.652	9.700	8,856,000	9.6794	0.58%
2024-01-08	0	48.20	48.16	48.26	48.18	48.50	11,828	571,640	48.329	9.640	9.632	9.652	9.636	9.700	59,140	9.6659	-0.70%
2024-01-05	0	48.54	48.46	48.56	48.48	48.60	18,931	918,854	48.537	9.708	9.692	9.712	9.696	9.720	94,655	9.7074	-0.08%
2024-01-04	0	48.58	48.58	48.66	48.40	48.98	12,500	606,556	48.524	9.716	9.716	9.732	9.680	9.796	62,500	9.7049	-0.82%
2024-01-03	0	48.98	48.94	49.08	48.98	49.10	15,500	760,194	49.045	9.796	9.788	9.816	9.796	9.820	77,500	9.8090	-0.65%
2024-01-02	0	49.30	49.20	49.28	49.08	49.30	77,300	3,808,690	49.272	9.860	9.840	9.856	9.816	9.860	386,500	9.8543	0.33%
2023-12-29	0	49.14	49.12	49.20	49.04	49.20	8,840	434,076	49.104	9.828	9.824	9.840	9.808	9.840	44,200	9.8207	-0.69%
2023-12-28	0	49.48	49.46	49.56	49.34	49.58	31,300	1,548,984	49.488	9.896	9.892	9.912	9.868	9.916	156,500	9.8977	0.86%
2023-12-27	0	49.06	48.98	49.08	48.96	49.14	8,600	421,756	49.041	9.812	9.796	9.816	9.792	9.828	43,000	9.8083	0.86%
2023-12-22	0	48.64	48.64	48.74	48.60	48.62	6,000	291,686	48.614	9.728	9.728	9.748	9.720	9.724	30,000	9.7229	0.79%
2023-12-21	0	48.26	48.24	48.38	48.26	48.36	34,520	1,669,286	48.357	9.652	9.648	9.676	9.652	9.672	172,600	9.6714	-0.41%
2023-12-20	0	48.46	48.38	48.50	48.38	48.46	41,234	1,995,950	48.405	9.692	9.676	9.700	9.676	9.692	206,170	9.6811	0.96%
2023-12-19	0	48.00	47.90	48.04	47.96	48.06	3,800	182,424	48.006	9.600	9.580	9.608	9.592	9.612	19,000	9.6013	0.00%
2023-12-18	0	48.00	47.92	48.04	47.92	48.02	2,500	119,994	47.998	9.600	9.584	9.608	9.584	9.604	12,500	9.5995	-0.79%
2023-12-15	0	48.38	48.28	48.40	48.18	48.38	11,100	535,656	48.257	9.676	9.656	9.680	9.636	9.676	55,500	9.6515	0.25%
2023-12-14	0	48.26	48.18	48.28	48.16	48.34	6,600	318,216	48.215	9.652	9.636	9.656	9.632	9.668	33,000	9.6429	2.59%
2023-12-13	0	47.04	47.00	47.08	46.90	47.04	10,800	507,306	46.973	9.408	9.400	9.416	9.380	9.408	54,000	9.3946	-0.17%
2023-12-12	0	47.12	47.06	47.20	47.12	47.16	6,800	320,420	47.121	9.424	9.412	9.440	9.424	9.432	34,000	9.4241	-0.38%
2023-12-11	0	47.30	47.22	47.32	47.34	48.24	5,300	251,448	47.443	9.460	9.444	9.464	9.468	9.648	26,500	9.4886	-1.87%
2023-12-08	0	48.20	48.18	48.24	48.18	48.26	10,700	515,684	48.195	9.640	9.636	9.648	9.636	9.652	53,500	9.6390	0.04%
2023-12-07	0	48.18	48.14	48.18	48.06	48.20	2,143	103,215	48.164	9.636	9.628	9.636	9.612	9.640	10,715	9.6328	-0.29%
2023-12-06	0	48.32	48.24	48.32	47.94	48.34	7,200	345,832	48.032	9.664	9.648	9.664	9.588	9.668	36,000	9.6064	0.08%
2023-12-05	0	48.28	48.24	48.30	48.22	48.40	138,000	6,661,300	48.270	9.656	9.648	9.660	9.644	9.680	690,000	9.6541	-1.59%
2023-12-04	0	49.06	48.94	49.04	48.86	49.62	47,900	2,371,712	49.514	9.812	9.788	9.808	9.772	9.924	239,500	9.9028	1.36%
2023-12-01	0	48.40	48.32	48.46	48.40	48.48	16,300	789,506	48.436	9.680	9.664	9.692	9.680	9.696	81,500	9.6872	-0.17%
2023-11-30	0	48.48	48.44	48.52	48.46	48.54	63,200	3,064,752	48.493	9.696	9.688	9.704	9.692	9.708	316,000	9.6986	0.12%
2023-11-29	0	48.42	48.34	48.48	48.18	48.58	31,300	1,517,920	48.496	9.684	9.668	9.696	9.636	9.716	156,500	9.6992	1.38%
2023-11-28	0	47.76	47.66	47.76	47.68	47.76	8,900	424,796	47.730	9.552	9.532	9.552	9.536	9.552	44,500	9.5460	0.34%
2023-11-27	0	47.60	47.52	47.64	47.24	47.72	65,100	3,099,600	47.613	9.520	9.504	9.528	9.448	9.544	325,500	9.5226	0.72%
2023-11-24	0	47.26	47.16	47.30	47.18	47.26	7,400	349,346	47.209	9.452	9.432	9.460	9.436	9.452	37,000	9.4418	-0.13%
2023-11-23	0	47.32	47.24	47.40	47.22	47.50	17,800	840,708	47.231	9.464	9.448	9.480	9.444	9.500	89,000	9.4462	-0.38%
2023-11-22	0	47.50	47.46	47.52	47.32	47.50	20,300	962,562	47.417	9.500	9.492	9.504	9.464	9.500	101,500	9.4834	0.68%
2023-11-21	0	47.18	47.18	47.20	47.08	47.20	16,118	760,269	47.169	9.436	9.436	9.440	9.416	9.440	80,590	9.4338	0.55%
2023-11-20	0	46.92	46.86	46.98	46.92	47.12	3,800	178,420	46.953	9.384	9.372	9.396	9.384	9.424	19,000	9.3905	-0.42%
2023-11-17	0	47.12	47.10	47.16	47.00	47.12	13,700	644,208	47.022	9.424	9.420	9.432	9.400	9.424	68,500	9.4045	1.03%
2023-11-16	0	46.64	46.60	46.76	46.46	46.68	6,300	293,382	46.569	9.328	9.320	9.352	9.292	9.336	31,500	9.3137	-0.26%
2023-11-15	0	46.76	46.74	46.90	46.54	46.78	12,300	573,140	46.597	9.352	9.348	9.380	9.308	9.356	61,500	9.3193	1.30%
2023-11-14	0	46.16	46.16	46.28	46.14	46.18	200	9,232	46.160	9.232	9.232	9.256	9.228	9.236	1,000	9.2320	0.30%
2023-11-13	0	46.02	45.98	46.10	46.00	46.08	11,500	529,478	46.042	9.204	9.196	9.220	9.200	9.216	57,500	9.2083	-0.95%
2023-11-10	0	46.46	46.38	46.54	46.42	46.50	700	32,504	46.434	9.292	9.276	9.308	9.284	9.300	3,500	9.2869	0.43%
2023-11-09	0	46.26	46.24	46.38	46.26	46.46	2,700	124,944	46.276	9.252	9.248	9.276	9.252	9.292	13,500	9.2551	-1.07%
2023-11-08	0	46.76	46.74	46.84	46.74	46.86	5,000	233,868	46.774	9.352	9.348	9.368	9.348	9.372	25,000	9.3547	-0.21%
2023-11-07	0	46.86	46.40	46.96	46.90	47.04	12,000	563,152	46.929	9.372	9.280	9.392	9.380	9.408	60,000	9.3859	-0.72%
2023-11-06	0	47.20	47.14	47.20	47.20	47.40	8,500	401,972	47.291	9.440	9.428	9.440	9.440	9.480	42,500	9.4582	-0.17%
2023-11-03	0	47.28	47.24	47.34	47.20	47.28	24,400	1,153,472	47.273	9.456	9.448	9.468	9.440	9.456	122,000	9.4547	0.08%
2023-11-02	0	47.24	47.22	47.30	47.22	47.28	8,600	406,286	47.243	9.448	9.444	9.460	9.444	9.456	43,000	9.4485	0.30%
2023-11-01	0	47.10	47.00	47.14	47.02	47.44	3,800	179,204	47.159	9.420	9.400	9.428	9.404	9.488	19,000	9.4318	-0.84%
2023-10-31	0	47.50	47.44	47.54	47.46	47.50	14,200	674,332	47.488	9.500	9.488	9.508	9.492	9.500	71,000	9.4976	0.08%
2023-10-30	0	47.46	47.36	47.52	47.46	47.70	6,500	309,116	47.556	9.492	9.472	9.504	9.492	9.540	32,500	9.5113	0.34%
2023-10-27	0	47.30	47.26	47.32	47.18	47.34	12,800	605,180	47.280	9.460	9.452	9.464	9.436	9.468	64,000	9.4559	-0.08%
2023-10-26	0	47.34	47.32	47.42	46.90	47.36	34,100	1,612,290	47.281	9.468	9.464	9.484	9.380	9.472	170,500	9.4562	0.90%
2023-10-25	0	46.92	46.86	46.92	46.90	47.02	37,800	1,774,296	46.939	9.384	9.372	9.384	9.380	9.404	189,000	9.3878	-0.30%
2023-10-24	0	47.06	47.02	47.06	46.90	47.10	31,410	1,477,951	47.054	9.412	9.404	9.412	9.380	9.420	157,050	9.4107	-0.25%
2023-10-20	0	47.18	47.10	47.20	46.98	47.20	23,600	1,111,824	47.111	9.436	9.420	9.440	9.396	9.440	118,000	9.4222	1.46%
2023-10-19	0	46.50	46.38	46.54	46.38	46.52	102,304	4,751,780	46.448	9.300	9.276	9.308	9.276	9.304	511,520	9.2895	0.56%
2023-10-18	0	46.24	46.16	46.30	46.10	46.24	107,700	4,974,482	46.188	9.248	9.232	9.260	9.220	9.248	538,500	9.2377	1.09%
2023-10-17	0	45.74	45.68	45.78	45.48	45.78	119,100	5,433,366	45.620	9.148	9.136	9.156	9.096	9.156	595,500	9.1240	0.57%
2023-10-16	0	45.48	45.38	45.48	45.38	45.70	333,500	15,201,304	45.581	9.096	9.076	9.096	9.076	9.140	1,667,500	9.1162	1.70%
2023-10-13	0	44.72	44.70	44.84	44.50	44.58	123,900	5,513,674	44.501	8.944	8.940	8.968	8.900	8.916	619,500	8.9002	0.09%
2023-10-12	0	44.68	44.68	44.76	44.58	44.66	8,400	374,530	44.587	8.936	8.936	8.952	8.916	8.932	42,000	8.9174	0.59%
2023-10-11	0	44.42	44.10	44.80	44.16	44.42	6,400	283,014	44.221	8.884	8.820	8.960	8.832	8.884	32,000	8.8442	0.68%
2023-10-10	0	44.12	44.12	44.26	44.10	44.42	51,700	2,290,000	44.294	8.824	8.824	8.852	8.820	8.884	258,500	8.8588	0.09%
2023-10-09	0	44.08	44.04	44.12	44.02	44.12	1,500	66,080	44.053	8.816	8.808	8.824	8.804	8.824	7,500	8.8107	1.71%
2023-10-06	0	43.34	43.30	43.44	43.34	43.40	5,600	242,888	43.373	8.668	8.660	8.688	8.668	8.680	28,000	8.6746	0.09%
2023-10-05	0	43.30	43.26	43.40	43.30	43.56	14,900	647,704	43.470	8.660	8.652	8.680	8.660	8.712	74,500	8.6940	-0.14%
2023-10-04	0	43.36	43.32	43.40	43.26	43.40	9,900	429,250	43.359	8.672	8.664	8.680	8.652	8.680	49,500	8.6717	-0.23%
2023-10-03	0	43.46	43.34	43.46	43.24	44.30	21,700	940,996	43.364	8.692	8.668	8.692	8.648	8.860	108,500	8.6728	-2.47%
2023-09-29	0	44.56	44.52	44.66	44.40	44.50	21,600	959,166	44.406	8.912	8.904	8.932	8.880	8.900	108,000	8.8812	-0.09%
2023-09-28	0	44.60	44.60	44.68	44.54	45.00	16,900	753,780	44.602	8.920	8.920	8.936	8.908	9.000	84,500	8.9205	-1.11%
2023-09-27	0	45.10	45.10	45.18	45.10	45.28	3,800	171,818	45.215	9.020	9.020	9.036	9.020	9.056	19,000	9.0431	-0.79%
2023-09-26	0	45.46	45.46	45.50	45.46	45.58	54,400	2,478,814	45.566	9.092	9.092	9.100	9.092	9.116	272,000	9.1133	-0.44%
2023-09-25	0	45.66	45.64	45.80	45.66	45.80	47,200	2,155,448	45.666	9.132	9.128	9.160	9.132	9.160	236,000	9.1333	-0.35%
2023-09-22	0	45.82	45.80	45.96	45.72	45.80	56,800	2,598,150	45.742	9.164	9.160	9.192	9.144	9.160	284,000	9.1484	0.04%
2023-09-21	0	45.80	45.72	45.90	45.80	45.90	62,110	2,846,410	45.829	9.160	9.144	9.180	9.160	9.180	310,550	9.1657	-0.22%
2023-09-20	0	45.90	45.82	45.96	45.86	45.92	52,200	2,395,780	45.896	9.180	9.164	9.192	9.172	9.184	261,000	9.1792	-0.09%
2023-09-19	0	45.94	45.88	45.96	45.86	45.94	140,500	6,450,558	45.911	9.188	9.176	9.192	9.172	9.188	702,500	9.1823	0.17%
2023-09-18	0	45.86	45.72	45.90	45.78	45.92	41,600	1,907,832	45.861	9.172	9.144	9.180	9.156	9.184	208,000	9.1723	0.48%
2023-09-15	0	45.64	45.56	45.82	45.58	45.66	42,000	1,916,394	45.628	9.128	9.112	9.164	9.116	9.132	210,000	9.1257	0.66%
2023-09-14	0	45.34	45.34	45.44	45.34	45.40	30,200	1,369,280	45.340	9.068	9.068	9.088	9.068	9.080	151,000	9.0681	-0.35%
2023-09-13	0	45.50	45.46	45.72	45.46	45.56	32,400	1,473,688	45.484	9.100	9.092	9.144	9.092	9.112	162,000	9.0968	-0.52%
2023-09-12	0	45.74	45.62	45.86	45.74	45.84	2,500	114,430	45.772	9.148	9.124	9.172	9.148	9.168	12,500	9.1544	-0.48%
2023-09-11	0	45.96	45.82	46.10	45.50	46.06	47,000	2,154,040	45.831	9.192	9.164	9.220	9.100	9.212	235,000	9.1661	0.48%
2023-09-07	0	45.74	45.70	45.90	45.74	45.78	1,304	59,665	45.755	9.148	9.140	9.180	9.148	9.156	6,520	9.1511	-0.44%
2023-09-06	0	45.94	45.88	46.08	45.90	45.98	5,900	271,064	45.943	9.188	9.176	9.216	9.180	9.196	29,500	9.1886	-0.61%
2023-09-05	0	46.22	46.12	46.34	46.16	46.22	1,300	60,020	46.169	9.244	9.224	9.268	9.232	9.244	6,500	9.2338	-0.34%
2023-09-04	0	46.38	46.26	46.52	46.38	46.44	7,702	357,586	46.428	9.276	9.252	9.304	9.276	9.288	38,510	9.2855	-0.22%
2023-08-31	0	46.48	46.32	46.50	46.48	46.54	3,200	148,906	46.533	9.296	9.264	9.300	9.296	9.308	16,000	9.3066	0.39%
2023-08-30	0	46.30	46.24	46.40	46.18	46.30	12,400	573,982	46.289	9.260	9.248	9.280	9.236	9.260	62,000	9.2578	0.83%
2023-08-29	0	45.92	45.82	46.00	45.92	45.96	4,705	216,155	45.942	9.184	9.164	9.200	9.184	9.192	23,525	9.1883	0.44%
2023-08-28	0	45.72	45.70	45.78	45.70	45.80	13,200	604,016	45.759	9.144	9.140	9.156	9.140	9.160	66,000	9.1518	0.13%
2023-08-25	0	45.66	45.58	45.84	45.66	45.80	3,800	173,650	45.697	9.132	9.116	9.168	9.132	9.160	19,000	9.1395	-0.39%
2023-08-24	0	45.84	45.80	45.90	45.80	45.88	15,800	724,558	45.858	9.168	9.160	9.180	9.160	9.176	79,000	9.1716	1.01%
2023-08-23	0	45.38	45.32	45.50	45.34	45.38	9,800	444,650	45.372	9.076	9.064	9.100	9.068	9.076	49,000	9.0745	0.00%
2023-08-22	0	45.38	45.30	45.50	45.18	45.38	2,800	126,638	45.228	9.076	9.060	9.100	9.036	9.076	14,000	9.0456	0.84%
2023-08-21	0	45.00	45.00	45.06	44.92	45.18	22,806	1,027,278	45.044	9.000	9.000	9.012	8.984	9.036	114,030	9.0088	-0.31%
2023-08-18	0	45.14	45.12	45.24	45.06	45.16	2,800	126,314	45.112	9.028	9.024	9.048	9.012	9.032	14,000	9.0224	-0.13%
2023-08-17	0	45.20	45.16	45.32	45.08	45.20	5,500	247,988	45.089	9.040	9.032	9.064	9.016	9.040	27,500	9.0177	-0.44%
2023-08-16	0	45.40	45.34	45.40	45.34	45.40	800	36,284	45.355	9.080	9.068	9.080	9.068	9.080	4,000	9.0710	0.18%
2023-08-15	0	45.32	45.22	45.48	45.32	45.46	19,500	884,782	45.373	9.064	9.044	9.096	9.064	9.092	97,500	9.0747	-0.48%
2023-08-14	0	45.54	45.54	45.72	45.46	45.54	11,800	536,934	45.503	9.108	9.108	9.144	9.092	9.108	59,000	9.1006	-0.26%
2023-08-11	0	45.66	45.58	45.74	45.48	45.66	26,200	1,193,502	45.554	9.132	9.116	9.148	9.096	9.132	131,000	9.1107	-0.04%
2023-08-10	0	45.68	45.60	45.80	45.66	45.72	4,800	219,372	45.703	9.136	9.120	9.160	9.132	9.144	24,000	9.1405	-0.39%
2023-08-09	0	45.86	45.84	46.10	45.78	45.98	42,800	1,960,812	45.813	9.172	9.168	9.220	9.156	9.196	214,000	9.1627	-0.17%
2023-08-08	0	45.94	45.90	46.02	45.94	46.06	2,600	119,692	46.035	9.188	9.180	9.204	9.188	9.212	13,000	9.2071	0.00%
2023-08-07	0	45.94	45.90	46.10	45.94	46.24	13,666	629,579	46.069	9.188	9.180	9.220	9.188	9.248	68,330	9.2138	-0.13%
2023-08-04	0	46.00	45.90	46.00	45.92	46.00	1,452	66,681	45.924	9.200	9.180	9.200	9.184	9.200	7,260	9.1847	-0.17%
2023-08-03	0	46.08	45.96	46.08	45.90	46.28	10,000	460,202	46.020	9.216	9.192	9.216	9.180	9.256	50,000	9.2040	-0.56%
2023-08-02	0	46.34	46.20	46.34	46.20	46.36	13,400	620,756	46.325	9.268	9.240	9.268	9.240	9.272	67,000	9.2650	-0.34%
2023-08-01	0	46.50	46.36	46.56	46.52	46.72	6,232	289,992	46.533	9.300	9.272	9.312	9.304	9.344	31,160	9.3065	0.17%
2023-07-31	0	46.42	46.36	46.60	46.34	46.50	1,905	88,492	46.452	9.284	9.272	9.320	9.268	9.300	9,525	9.2905	0.17%
2023-07-28	0	46.34	46.34	46.38	46.34	46.48	1,300	60,320	46.400	9.268	9.268	9.276	9.268	9.296	6,500	9.2800	-1.40%
2023-07-27	0	47.00	46.92	47.06	46.96	47.00	4,500	211,450	46.989	9.400	9.384	9.412	9.392	9.400	22,500	9.3978	0.47%
2023-07-26	0	46.78	46.72	46.88	46.78	46.92	400	18,726	46.815	9.356	9.344	9.376	9.356	9.384	2,000	9.3630	0.30%
2023-07-25	0	46.64	46.64	46.76	46.62	46.64	86,700	4,041,964	46.620	9.328	9.328	9.352	9.324	9.328	433,500	9.3240	-0.34%
2023-07-24	0	46.80	46.60	46.86	46.74	46.88	6,300	294,646	46.769	9.360	9.320	9.372	9.348	9.376	31,500	9.3538	-0.17%
2023-07-21	0	46.88	46.66	46.90	46.88	47.10	16,906	795,782	47.071	9.376	9.332	9.380	9.376	9.420	84,530	9.4142	-0.47%
2023-07-20	0	47.10	47.10	47.12	47.10	47.30	3,500	165,036	47.153	9.420	9.420	9.424	9.420	9.460	17,500	9.4306	0.13%
2023-07-19	0	47.04	47.04	47.08	46.98	47.14	9,100	428,104	47.044	9.408	9.408	9.416	9.396	9.428	45,500	9.4089	0.90%
2023-07-18	0	46.62	46.60	46.80	46.60	46.68	5,000	233,080	46.616	9.324	9.320	9.360	9.320	9.336	25,000	9.3232	-0.13%
2023-07-14	0	46.68	46.66	46.78	46.66	46.68	4,000	186,654	46.664	9.336	9.332	9.356	9.332	9.336	20,000	9.3327	0.09%
2023-07-13	0	46.64	46.62	46.70	46.50	46.70	11,300	526,748	46.615	9.328	9.324	9.340	9.300	9.340	56,500	9.3230	0.95%
2023-07-12	0	46.20	46.16	46.20	46.16	46.36	15,500	715,736	46.177	9.240	9.232	9.240	9.232	9.272	77,500	9.2353	0.30%
2023-07-11	0	46.06	45.96	46.18	45.88	46.50	38,400	1,766,468	46.002	9.212	9.192	9.236	9.176	9.300	192,000	9.2004	0.26%
2023-07-10	0	45.94	45.78	45.94	45.66	46.02	1,600	73,092	45.683	9.188	9.156	9.188	9.132	9.204	8,000	9.1365	0.66%
2023-07-07	0	45.64	45.54	45.66	45.64	45.66	2,064	94,204	45.641	9.128	9.108	9.132	9.128	9.132	10,320	9.1283	-0.04%
2023-07-06	0	45.66	45.66	45.80	45.66	45.84	9,800	447,728	45.687	9.132	9.132	9.160	9.132	9.168	49,000	9.1373	-0.65%
2023-07-05	0	45.96	45.92	46.12	45.96	45.96	123	5,640	45.854	9.192	9.184	9.224	9.192	9.192	615	9.1707	0.04%
2023-07-04	0	45.94	45.90	46.14	45.76	46.08	34,800	1,597,026	45.892	9.188	9.180	9.228	9.152	9.216	174,000	9.1783	0.75%
2023-07-03	0	45.60	45.42	45.60	45.58	45.76	10,900	497,456	45.638	9.120	9.084	9.120	9.116	9.152	54,500	9.1276	0.31%
2023-06-30	0	45.46	45.40	45.46	45.46	45.50	9,900	450,254	45.480	9.092	9.080	9.092	9.092	9.100	49,500	9.0960	0.04%
2023-06-29	0	45.44	45.36	45.46	45.30	45.62	5,100	232,168	45.523	9.088	9.072	9.092	9.060	9.124	25,500	9.1046	-0.39%
2023-06-28	0	45.62	45.50	45.74	45.62	45.86	9,100	415,734	45.685	9.124	9.100	9.148	9.124	9.172	45,500	9.1370	-0.74%
2023-06-27	0	45.96	45.88	45.96	45.86	45.96	1,000	45,880	45.880	9.192	9.176	9.192	9.172	9.192	5,000	9.1760	0.00%
2023-06-26	0	45.96	45.72	46.42	45.90	46.00	4,300	197,704	45.978	9.192	9.144	9.284	9.180	9.200	21,500	9.1955	0.52%
2023-06-23	0	45.72	45.68	46.16	45.50	46.00	19,400	883,922	45.563	9.144	9.136	9.232	9.100	9.200	97,000	9.1126	-1.00%
2023-06-21	0	46.18	46.12	46.26	46.10	46.26	10,104	466,479	46.168	9.236	9.224	9.252	9.220	9.252	50,520	9.2336	-0.77%
2023-06-20	0	46.54	46.44	46.60	46.48	46.50	4,100	190,630	46.495	9.308	9.288	9.320	9.296	9.300	20,500	9.2990	0.04%
2023-06-19	0	46.52	46.52	47.02	46.50	46.68	61,500	2,865,264	46.590	9.304	9.304	9.404	9.300	9.336	307,500	9.3179	-0.39%
2023-06-16	0	46.70	46.70	47.18	46.52	46.70	73,746	3,440,110	46.648	9.340	9.340	9.436	9.304	9.340	368,730	9.3296	1.30%
2023-06-15	0	46.10	46.00	46.10	46.00	46.46	7,400	341,422	46.138	9.220	9.200	9.220	9.200	9.292	37,000	9.2276	-0.77%
2023-06-14	0	46.46	46.44	46.68	46.44	46.52	16,300	757,756	46.488	9.292	9.288	9.336	9.288	9.304	81,500	9.2976	-0.73%
2023-06-13	0	46.80	46.64	46.80	46.72	46.80	3,900	182,314	46.747	9.360	9.328	9.360	9.344	9.360	19,500	9.3494	-0.17%
2023-06-12	0	46.88	46.76	47.02	46.74	46.88	3,700	173,376	46.858	9.376	9.352	9.404	9.348	9.376	18,500	9.3717	0.09%
2023-06-09	0	46.84	46.82	46.88	46.84	46.88	6,100	285,808	46.854	9.368	9.364	9.376	9.368	9.376	30,500	9.3708	0.77%
2023-06-08	0	46.48	46.38	46.48	46.38	46.64	11,200	520,500	46.473	9.296	9.276	9.296	9.276	9.328	56,000	9.2946	-0.60%
2023-06-07	0	46.76	46.66	46.78	46.84	47.00	3,325	155,775	46.850	9.352	9.332	9.356	9.368	9.400	16,625	9.3699	0.17%
2023-06-06	0	46.68	46.50	46.90	46.68	46.84	23,400	1,093,548	46.733	9.336	9.300	9.380	9.336	9.368	117,000	9.3466	0.65%
2023-06-05	0	46.38	46.30	47.22	46.38	46.58	11,800	548,770	46.506	9.276	9.260	9.444	9.276	9.316	59,000	9.3012	-1.78%
2023-06-02	0	47.22	47.20	47.40	46.98	47.32	8,100	382,710	47.248	9.444	9.440	9.480	9.396	9.464	40,500	9.4496	1.11%
2023-06-01	0	46.70	46.60	46.86	46.80	46.82	5,800	271,540	46.817	9.340	9.320	9.372	9.360	9.364	29,000	9.3634	-0.04%
2023-05-31	0	46.72	46.66	46.74	46.56	46.90	21,500	1,001,598	46.586	9.344	9.332	9.348	9.312	9.380	107,500	9.3172	0.99%
2023-05-30	0	46.26	46.20	46.42	46.04	46.42	13,800	637,620	46.204	9.252	9.240	9.284	9.208	9.284	69,000	9.2409	-0.34%
2023-05-29	0	46.42	46.00	46.60	46.34	46.50	21,000	974,262	46.393	9.284	9.200	9.320	9.268	9.300	105,000	9.2787	-0.81%
2023-05-25	0	46.80	46.50	47.00	46.70	46.82	11,500	537,702	46.757	9.360	9.300	9.400	9.340	9.364	57,500	9.3513	-0.55%
2023-05-24	0	47.06	47.00	47.54	47.02	47.20	230,115	10,834,865	47.085	9.412	9.400	9.508	9.404	9.440	1,150,575	9.4169	0.64%
2023-05-23	0	46.76	46.66	46.86	46.74	46.84	19,000	888,778	46.778	9.352	9.332	9.372	9.348	9.368	95,000	9.3556	-0.64%
2023-05-22	0	47.06	47.06	47.16	47.06	49.00	19,267	911,059	47.286	9.412	9.412	9.432	9.412	9.800	96,335	9.4572	0.64%
2023-05-19	0	46.76	46.74	47.24	46.54	47.26	27,700	1,293,336	46.691	9.352	9.348	9.448	9.308	9.452	138,500	9.3382	-0.85%
2023-05-18	0	47.16	47.16	47.30	47.18	47.40	11,100	524,826	47.282	9.432	9.432	9.460	9.436	9.480	55,500	9.4563	-0.72%
2023-05-17	0	47.50	47.50	47.60	47.48	47.66	27,300	1,297,010	47.510	9.500	9.500	9.520	9.496	9.532	136,500	9.5019	-0.92%
2023-05-16	0	47.94	47.90	48.00	47.86	48.16	4,885	234,859	48.078	9.588	9.580	9.600	9.572	9.632	24,425	9.6155	-0.50%
2023-05-15	0	48.18	48.16	48.66	48.02	48.20	16,400	789,650	48.149	9.636	9.632	9.732	9.604	9.640	82,000	9.6299	0.50%
2023-05-12	0	47.94	47.88	48.46	47.90	48.20	16,600	796,784	47.999	9.588	9.576	9.692	9.580	9.640	83,000	9.5998	-0.83%
2023-05-11	0	48.34	48.20	48.58	48.34	48.58	4,800	232,762	48.492	9.668	9.640	9.716	9.668	9.716	24,000	9.6984	-0.29%
2023-05-10	0	48.48	48.40	48.60	48.42	48.64	35,100	1,702,940	48.517	9.696	9.680	9.720	9.684	9.728	175,500	9.7034	0.08%
2023-05-09	0	48.44	48.44	48.48	48.22	48.50	17,000	822,610	48.389	9.688	9.688	9.696	9.644	9.700	85,000	9.6778	0.29%
2023-05-08	0	48.30	48.30	48.50	48.20	48.76	34,918	1,684,944	48.254	9.660	9.660	9.700	9.640	9.752	174,590	9.6509	-1.15%
2023-05-05	0	48.86	48.76	49.00	48.88	49.06	32,900	1,611,986	48.997	9.772	9.752	9.800	9.776	9.812	164,500	9.7993	0.49%
2023-05-04	0	48.62	48.20	48.60	48.62	49.20	28,500	1,391,332	48.819	9.724	9.640	9.720	9.724	9.840	142,500	9.7637	0.79%
2023-05-03	0	48.24	47.70	48.64	48.14	48.32	141,700	6,835,270	48.238	9.648	9.540	9.728	9.628	9.664	708,500	9.6475	1.82%
2023-05-02	0	47.38	47.30	47.92	47.36	47.54	25,400	1,205,782	47.472	9.476	9.460	9.584	9.472	9.508	127,000	9.4943	0.04%
2023-04-28	0	47.36	47.30	47.70	47.36	47.84	15,100	718,074	47.555	9.472	9.460	9.540	9.472	9.568	75,500	9.5109	-1.21%
2023-04-27	0	47.94	47.82	48.00	47.68	47.94	4,700	225,292	47.934	9.588	9.564	9.600	9.536	9.588	23,500	9.5869	0.38%
2023-04-26	0	47.76	47.76	48.22	47.74	47.80	10,570	504,944	47.771	9.552	9.552	9.644	9.548	9.560	52,850	9.5543	0.34%
2023-04-25	0	47.60	47.40	47.78	47.60	47.76	4,300	205,092	47.696	9.520	9.480	9.556	9.520	9.552	21,500	9.5392	0.46%
2023-04-24	0	47.38	47.30	47.92	47.26	47.44	11,700	553,840	47.337	9.476	9.460	9.584	9.452	9.488	58,500	9.4674	-0.17%
2023-04-21	0	47.46	47.08	47.96	47.40	47.90	230,800	10,991,964	47.625	9.492	9.416	9.592	9.480	9.580	1,154,000	9.5251	-0.67%
2023-04-20	0	47.78	47.62	47.84	47.66	47.80	8,500	405,824	47.744	9.556	9.524	9.568	9.532	9.560	42,500	9.5488	0.17%
2023-04-19	0	47.70	47.50	48.00	47.70	48.00	12,205	583,676	47.823	9.540	9.500	9.600	9.540	9.600	61,025	9.5645	-0.38%
2023-04-18	0	47.88	47.82	48.18	47.78	48.18	28,600	1,369,974	47.901	9.576	9.564	9.636	9.556	9.636	143,000	9.5802	-0.62%
2023-04-17	0	48.18	48.14	48.24	47.96	48.26	27,000	1,298,618	48.097	9.636	9.628	9.648	9.592	9.652	135,000	9.6194	-1.23%
2023-04-14	0	48.78	48.78	48.94	48.60	49.04	42,974	2,101,238	48.896	9.756	9.756	9.788	9.720	9.808	214,870	9.7791	0.37%
2023-04-13	0	48.60	48.26	48.60	48.26	48.60	41,200	1,991,830	48.345	9.720	9.652	9.720	9.652	9.720	206,000	9.6691	0.79%
2023-04-12	0	48.22	48.12	48.26	48.08	48.36	33,777	1,630,062	48.260	9.644	9.624	9.652	9.616	9.672	168,885	9.6519	0.50%
2023-04-11	0	47.98	47.78	48.00	47.74	48.00	36,500	1,746,336	47.845	9.596	9.556	9.600	9.548	9.600	182,500	9.5690	-0.58%
2023-04-06	0	48.26	47.90	48.30	48.00	48.40	63,700	3,068,680	48.174	9.652	9.580	9.660	9.600	9.680	318,500	9.6348	1.60%
2023-04-04	0	47.50	47.08	47.54	47.36	47.54	27,600	1,310,108	47.468	9.500	9.416	9.508	9.472	9.508	138,000	9.4935	0.89%
2023-04-03	0	47.08	46.58	47.10	46.72	47.08	12,006	563,361	46.923	9.416	9.316	9.420	9.344	9.416	60,030	9.3847	-0.47%
2023-03-31	0	47.30	46.94	47.44	47.20	47.66	63,532	3,019,089	47.521	9.460	9.388	9.488	9.440	9.532	317,660	9.5042	0.34%
2023-03-30	0	47.14	46.92	47.48	46.92	47.24	27,100	1,274,282	47.021	9.428	9.384	9.496	9.384	9.448	135,500	9.4043	0.21%
2023-03-29	0	47.04	47.00	47.04	46.94	47.24	20,900	984,208	47.091	9.408	9.400	9.408	9.388	9.448	104,500	9.4183	0.43%
2023-03-28	0	46.84	46.40	46.96	46.82	47.16	18,700	879,234	47.018	9.368	9.280	9.392	9.364	9.432	93,500	9.4036	-0.72%
2023-03-27	0	47.18	46.90	47.40	47.18	47.50	11,700	553,634	47.319	9.436	9.380	9.480	9.436	9.500	58,500	9.4638	-0.97%
2023-03-24	0	47.64	47.00	47.70	47.54	47.88	31,800	1,515,906	47.670	9.528	9.400	9.540	9.508	9.576	159,000	9.5340	0.29%
2023-03-23	0	47.50	47.40	47.50	47.00	47.50	42,700	2,023,326	47.385	9.500	9.480	9.500	9.400	9.500	213,500	9.4769	1.98%
2023-03-22	0	46.58	46.40	46.70	46.32	46.64	46,100	2,145,374	46.537	9.316	9.280	9.340	9.264	9.328	230,500	9.3075	-1.52%
2023-03-21	0	47.30	46.70	47.44	47.26	47.50	1,327,663	62,961,995	47.423	9.460	9.340	9.488	9.452	9.500	6,638,315	9.4846	-1.34%
2023-03-20	0	47.94	47.46	48.00	46.82	48.04	110,100	5,218,230	47.395	9.588	9.492	9.600	9.364	9.608	550,500	9.4791	3.77%
2023-03-17	0	46.20	45.92	46.40	46.00	46.22	49,100	2,265,376	46.138	9.240	9.184	9.280	9.200	9.244	245,500	9.2276	0.70%
2023-03-16	0	45.88	45.72	46.00	45.64	45.92	34,600	1,584,352	45.791	9.176	9.144	9.200	9.128	9.184	173,000	9.1581	1.06%
2023-03-15	0	45.40	45.00	45.60	45.44	45.60	11,300	514,534	45.534	9.080	9.000	9.120	9.088	9.120	56,500	9.1068	-0.70%
2023-03-14	0	45.72	45.50	46.20	45.50	45.72	181,100	8,240,990	45.505	9.144	9.100	9.240	9.100	9.144	905,500	9.1010	1.87%
2023-03-13	0	44.88	44.48	44.94	44.80	45.12	26,100	1,172,704	44.931	8.976	8.896	8.988	8.960	9.024	130,500	8.9862	2.37%
2023-03-10	0	43.84	43.74	44.34	43.74	43.84	6,600	288,978	43.785	8.768	8.748	8.868	8.748	8.768	33,000	8.7569	1.01%
2023-03-09	0	43.40	43.36	43.86	43.38	43.40	900	39,044	43.382	8.680	8.672	8.772	8.676	8.680	4,500	8.6764	0.05%
2023-03-08	0	43.38	43.40	43.86	43.34	43.56	6,600	286,268	43.374	8.676	8.680	8.772	8.668	8.712	33,000	8.6748	-1.90%
2023-03-07	0	44.22	44.06	44.72	44.22	44.28	2,953	130,692	44.257	8.844	8.812	8.944	8.844	8.856	14,765	8.8515	-0.50%
2023-03-06	0	44.44	44.06	44.90	44.20	44.46	8,500	377,134	44.369	8.888	8.812	8.980	8.840	8.892	42,500	8.8737	0.86%
2023-03-03	0	44.06	44.06	44.58	44.00	44.00	2,500	110,000	44.000	8.812	8.812	8.916	8.800	8.800	12,500	8.8000	0.55%
2023-03-02	0	43.82	43.76	44.28	43.82	43.88	8,300	364,118	43.870	8.764	8.752	8.856	8.764	8.776	41,500	8.7739	-0.23%
2023-03-01	0	43.92	43.46	44.34	43.80	43.92	5,500	241,224	43.859	8.784	8.692	8.868	8.760	8.784	27,500	8.7718	1.43%
2023-02-28	0	43.30	43.10	43.78	43.30	43.46	6,500	282,066	43.395	8.660	8.620	8.756	8.660	8.692	32,500	8.6790	-0.05%
2023-02-27	0	43.32	43.18	43.72	43.24	43.36	12,300	532,194	43.268	8.664	8.636	8.744	8.648	8.672	61,500	8.6536	-0.69%
2023-02-24	0	43.62	42.90	44.90	43.62	43.66	2,300	100,378	43.643	8.724	8.580	8.980	8.724	8.732	11,500	8.7285	-0.32%
2023-02-23	0	43.76	43.60	44.20	43.72	43.76	2,000	87,456	43.728	8.752	8.720	8.840	8.744	8.752	10,000	8.7456	-0.45%
2023-02-22	0	43.96	43.58	44.38	43.88	43.96	2,648	116,289	43.916	8.792	8.716	8.876	8.776	8.792	13,240	8.7832	0.14%
2023-02-21	0	43.90	43.46	44.00	43.90	44.06	4,900	215,568	43.993	8.780	8.692	8.800	8.780	8.812	24,500	8.7987	-0.41%
2023-02-20	0	44.08	44.08	44.38	44.00	44.06	1,400	61,654	44.039	8.816	8.816	8.876	8.800	8.812	7,000	8.8077	0.96%
2023-02-17	0	43.66	43.60	44.02	43.66	43.84	56,400	2,462,856	43.668	8.732	8.720	8.804	8.732	8.768	282,000	8.7335	-0.82%
2023-02-16	0	44.02	43.92	44.46	43.94	44.10	6,900	303,340	43.962	8.804	8.784	8.892	8.788	8.820	34,500	8.7925	0.09%
2023-02-15	0	43.98	43.50	44.10	44.00	44.48	10,900	481,810	44.203	8.796	8.700	8.820	8.800	8.896	54,500	8.8406	-1.26%
2023-02-14	0	44.54	44.46	44.98	44.26	44.54	1,602	71,178	44.431	8.908	8.892	8.996	8.852	8.908	8,010	8.8861	-0.18%
2023-02-13	0	44.62	44.34	44.90	44.48	44.72	19,200	854,890	44.526	8.924	8.868	8.980	8.896	8.944	96,000	8.9051	0.00%
2023-02-10	0	44.62	44.38	44.96	44.30	44.72	10,584	471,704	44.568	8.924	8.876	8.992	8.860	8.944	52,920	8.9135	-0.84%
2023-02-09	0	45.00	44.72	45.10	45.00	45.00	4,400	198,000	45.000	9.000	8.944	9.020	9.000	9.000	22,000	9.0000	-0.18%
2023-02-08	0	45.08	45.08	45.58	44.92	44.96	900	40,436	44.929	9.016	9.016	9.116	8.984	8.992	4,500	8.9858	0.49%
2023-02-07	0	44.86	44.82	44.96	44.74	44.96	18,257	817,626	44.784	8.972	8.964	8.992	8.948	8.992	91,285	8.9568	0.00%
2023-02-06	0	44.86	44.86	44.96	44.80	44.90	5,800	260,124	44.849	8.972	8.972	8.992	8.960	8.980	29,000	8.9698	-1.92%
2023-02-03	0	45.74	45.32	45.90	45.74	46.08	12,339	565,728	45.849	9.148	9.064	9.180	9.148	9.216	61,695	9.1698	-2.26%
2023-02-02	0	46.80	46.66	47.00	46.18	46.80	42,600	1,989,368	46.699	9.360	9.332	9.400	9.236	9.360	213,000	9.3398	1.56%
2023-02-01	0	46.08	45.60	46.12	46.00	46.14	9,400	433,028	46.067	9.216	9.120	9.224	9.200	9.228	47,000	9.2134	0.70%
2023-01-31	0	45.76	45.60	45.94	45.70	46.02	23,500	1,077,636	45.857	9.152	9.120	9.188	9.140	9.204	117,500	9.1714	-0.52%
2023-01-30	0	46.00	45.90	46.00	45.96	46.18	48,400	2,226,166	45.995	9.200	9.180	9.200	9.192	9.236	242,000	9.1990	0.09%
2023-01-27	0	45.96	45.90	46.00	45.90	46.18	7,204	331,154	45.968	9.192	9.180	9.200	9.180	9.236	36,020	9.1936	-0.91%
2023-01-26	0	46.38	46.38	46.50	46.32	46.58	34,900	1,621,750	46.468	9.276	9.276	9.300	9.264	9.316	174,500	9.2937	0.78%
2023-01-20	0	46.02	46.02	46.18	46.00	46.18	30,100	1,386,472	46.062	9.204	9.204	9.236	9.200	9.236	150,500	9.2124	0.92%
2023-01-19	0	45.60	45.20	45.80	45.42	45.60	16,844	765,462	45.444	9.120	9.040	9.160	9.084	9.120	84,220	9.0888	0.18%
2023-01-18	0	45.52	45.20	45.70	45.24	45.76	11,000	499,814	45.438	9.104	9.040	9.140	9.048	9.152	55,000	9.0875	0.04%
2023-01-17	0	45.50	45.20	45.56	45.48	45.66	13,504	615,128	45.552	9.100	9.040	9.112	9.096	9.132	67,520	9.1103	-0.44%
2023-01-16	0	45.70	45.24	45.80	45.68	45.92	48,612	2,226,396	45.799	9.140	9.048	9.160	9.136	9.184	243,060	9.1599	1.11%
2023-01-13	0	45.20	44.90	45.24	45.06	45.20	94,300	4,259,544	45.170	9.040	8.980	9.048	9.012	9.040	471,500	9.0340	0.89%
2023-01-12	0	44.80	44.50	44.90	44.78	44.88	25,700	1,152,032	44.826	8.960	8.900	8.980	8.956	8.976	128,500	8.9652	-0.04%
2023-01-11	0	44.82	44.40	44.84	44.58	44.84	15,400	689,216	44.754	8.964	8.880	8.968	8.916	8.968	77,000	8.9509	0.54%
2023-01-10	0	44.58	44.58	44.68	44.58	44.70	9,600	428,342	44.619	8.916	8.916	8.936	8.916	8.940	48,000	8.9238	-0.27%
2023-01-09	0	44.70	44.58	44.76	44.50	44.80	36,235	1,616,386	44.608	8.940	8.916	8.952	8.900	8.960	181,175	8.9217	2.19%
2023-01-06	0	43.74	43.74	43.80	43.70	43.82	11,900	520,142	43.709	8.748	8.748	8.760	8.740	8.764	59,500	8.7419	-0.91%
2023-01-05	0	44.14	43.66	44.24	44.14	44.28	8,903	393,501	44.199	8.828	8.732	8.848	8.828	8.856	44,515	8.8397	-0.27%
2023-01-04	0	44.26	44.00	44.50	43.88	44.26	7,700	339,230	44.056	8.852	8.800	8.900	8.776	8.852	38,500	8.8112	0.68%
2023-01-03	0	43.96	43.90	44.44	43.32	44.12	24,134	1,058,725	43.869	8.792	8.780	8.888	8.664	8.824	120,670	8.7737	1.85%
2022-12-30	0	43.16	42.76	43.32	43.14	43.30	28,331	1,225,576	43.259	8.632	8.552	8.664	8.628	8.660	141,655	8.6518	0.42%
2022-12-29	0	42.98	42.48	43.30	42.86	43.00	3,300	141,760	42.958	8.596	8.496	8.660	8.572	8.600	16,500	8.5915	-0.09%
2022-12-28	0	43.02	42.98	43.30	43.00	43.40	8,995	387,327	43.060	8.604	8.596	8.660	8.600	8.680	44,975	8.6121	0.66%
2022-12-23	0	42.74	42.70	43.24	42.64	42.78	3,000	128,030	42.677	8.548	8.540	8.648	8.528	8.556	15,000	8.5353	-1.20%
2022-12-22	0	43.26	42.76	43.30	43.16	43.30	3,900	168,658	43.246	8.652	8.552	8.660	8.632	8.660	19,500	8.6491	0.23%
2022-12-21	0	43.16	42.72	43.32	43.00	43.34	6,300	271,648	43.119	8.632	8.544	8.664	8.600	8.668	31,500	8.6237	1.27%
2022-12-20	0	42.62	42.36	43.00	42.50	42.62	5,293	225,518	42.607	8.524	8.472	8.600	8.500	8.524	26,465	8.5214	0.19%
2022-12-19	0	42.54	42.50	43.00	42.54	42.58	1,400	59,584	42.560	8.508	8.500	8.600	8.508	8.516	7,000	8.5120	0.90%
2022-12-16	0	42.16	42.14	42.66	42.16	42.40	11,000	465,056	42.278	8.432	8.428	8.532	8.432	8.480	55,000	8.4556	-0.75%
2022-12-15	0	42.48	42.20	42.56	42.50	42.80	11,800	501,680	42.515	8.496	8.440	8.512	8.500	8.560	59,000	8.5031	-1.07%
2022-12-14	0	42.94	42.90	43.00	42.94	43.00	7,200	309,330	42.963	8.588	8.580	8.600	8.588	8.600	36,000	8.5925	1.18%
2022-12-13	0	42.44	42.34	42.50	42.34	42.44	20,500	868,304	42.356	8.488	8.468	8.500	8.468	8.488	102,500	8.4713	-0.28%
2022-12-12	0	42.56	42.20	42.96	42.40	42.56	13,500	574,034	42.521	8.512	8.440	8.592	8.480	8.512	67,500	8.5042	-0.19%
2022-12-09	0	42.64	42.60	42.62	42.50	42.70	6,200	264,062	42.591	8.528	8.520	8.524	8.500	8.540	31,000	8.5181	0.38%
2022-12-08	0	42.48	42.32	42.48	42.12	42.48	4,500	190,880	42.418	8.496	8.464	8.496	8.424	8.496	22,500	8.4836	0.85%
2022-12-07	0	42.12	42.00	42.64	42.10	42.20	41,237	1,736,433	42.109	8.424	8.400	8.528	8.420	8.440	206,185	8.4217	0.19%
2022-12-06	0	42.04	41.56	42.40	41.96	42.10	28,000	1,175,546	41.984	8.408	8.312	8.480	8.392	8.420	140,000	8.3968	-1.55%
2022-12-05	0	42.70	42.26	42.70	42.74	43.00	7,300	312,522	42.811	8.540	8.452	8.540	8.548	8.600	36,500	8.5622	-0.09%
2022-12-02	0	42.74	42.30	42.90	42.58	42.70	15,900	678,218	42.655	8.548	8.460	8.580	8.516	8.540	79,500	8.5310	1.18%
2022-12-01	0	42.24	41.82	42.28	42.18	42.34	8,900	376,296	42.280	8.448	8.364	8.456	8.436	8.468	44,500	8.4561	1.10%
2022-11-30	0	41.78	41.32	42.20	41.70	41.78	5,100	212,978	41.760	8.356	8.264	8.440	8.340	8.356	25,500	8.3521	0.00%
2022-11-29	0	41.78	41.50	42.20	-	-	0	0	-	8.356	8.300	8.440	-	-	0	-	0.14%
2022-11-28	0	41.72	41.32	42.20	41.62	41.62	100	4,162	41.620	8.344	8.264	8.440	8.324	8.324	500	8.3240	-0.19%
2022-11-25	0	41.80	41.60	42.20	41.80	41.88	12,000	501,648	41.804	8.360	8.320	8.440	8.360	8.376	60,000	8.3608	-0.05%
2022-11-24	0	41.82	41.60	42.22	41.80	41.86	4,700	196,488	41.806	8.364	8.320	8.444	8.360	8.372	23,500	8.3612	0.53%
2022-11-23	0	41.60	41.20	42.08	41.48	41.60	2,500	103,884	41.554	8.320	8.240	8.416	8.296	8.320	12,500	8.3107	0.10%
2022-11-22	0	41.56	41.14	41.58	41.46	41.56	11,600	481,706	41.526	8.312	8.228	8.316	8.292	8.312	58,000	8.3053	-0.05%
2022-11-21	0	41.58	41.12	41.58	41.70	41.70	1,300	54,186	41.682	8.316	8.224	8.316	8.340	8.340	6,500	8.3363	-1.52%
2022-11-18	0	42.22	41.72	42.18	42.06	42.22	10,500	442,416	42.135	8.444	8.344	8.436	8.412	8.444	52,500	8.4270	0.09%
2022-11-17	0	42.18	41.80	42.24	42.14	42.20	6,800	286,564	42.142	8.436	8.360	8.448	8.428	8.440	34,000	8.4284	-0.61%
2022-11-16	0	42.44	42.02	42.86	42.28	42.44	4,000	169,412	42.353	8.488	8.404	8.572	8.456	8.488	20,000	8.4706	-0.38%
2022-11-15	0	42.60	42.16	42.70	42.28	42.60	39,100	1,656,952	42.377	8.520	8.432	8.540	8.456	8.520	195,500	8.4755	1.00%
2022-11-14	0	42.18	42.12	42.20	42.08	42.24	32,100	1,353,602	42.168	8.436	8.424	8.440	8.416	8.448	160,500	8.4337	0.19%
2022-11-11	0	42.10	41.82	42.14	41.78	42.14	70,500	2,956,644	41.938	8.420	8.364	8.428	8.356	8.428	352,500	8.3876	2.88%
2022-11-10	0	40.92	40.44	41.00	40.82	40.94	30,500	1,248,114	40.922	8.184	8.088	8.200	8.164	8.188	152,500	8.1844	-0.29%
2022-11-09	0	41.04	40.88	41.04	40.48	41.04	22,628	926,978	40.966	8.208	8.176	8.208	8.096	8.208	113,140	8.1932	2.50%
2022-11-08	0	40.04	40.00	40.06	40.04	40.06	2,700	108,116	40.043	8.008	8.000	8.012	8.008	8.012	13,500	8.0086	0.10%
2022-11-07	0	40.00	39.52	40.00	39.92	40.16	14,200	568,420	40.030	8.000	7.904	8.000	7.984	8.032	71,000	8.0059	1.37%
2022-11-04	0	39.46	39.08	39.46	39.00	39.46	51,500	2,028,868	39.395	7.892	7.816	7.892	7.800	7.892	257,500	7.8791	0.92%
2022-11-03	0	39.10	39.00	39.22	39.20	39.34	32,300	1,266,300	39.204	7.820	7.800	7.844	7.840	7.868	161,500	7.8409	-1.06%
2022-11-02	0	39.52	39.52	39.60	-	-	0	0	-	7.904	7.904	7.920	-	-	0	-	0.36%
2022-11-01	0	39.38	39.00	39.82	39.16	39.30	49,300	1,931,900	39.187	7.876	7.800	7.964	7.832	7.860	246,500	7.8373	0.20%
2022-10-31	0	39.30	39.00	39.76	39.28	39.40	43,100	1,693,878	39.301	7.860	7.800	7.952	7.856	7.880	215,500	7.8602	-0.66%
2022-10-28	0	39.56	39.16	40.00	39.56	39.84	9,600	380,316	39.616	7.912	7.832	8.000	7.912	7.968	48,000	7.9233	-0.60%
2022-10-27	0	39.80	39.38	40.28	39.74	39.94	30,100	1,199,490	39.850	7.960	7.876	8.056	7.948	7.988	150,500	7.9700	-0.50%
2022-10-26	0	40.00	39.60	40.48	39.56	40.00	39,600	1,575,562	39.787	8.000	7.920	8.096	7.912	8.000	198,000	7.9574	1.32%
2022-10-25	0	39.48	39.02	39.86	39.44	39.58	3,214	126,873	39.475	7.896	7.804	7.972	7.888	7.916	16,070	7.8950	-0.25%
2022-10-24	0	39.58	39.12	39.98	39.52	39.68	61,737	2,445,403	39.610	7.916	7.824	7.996	7.904	7.936	308,685	7.9220	1.59%
2022-10-21	0	38.96	38.88	39.00	-	-	0	0	-	7.792	7.776	7.800	-	-	0	-	-0.31%
2022-10-20	0	39.08	38.90	39.56	38.88	39.14	50,100	1,953,670	38.995	7.816	7.780	7.912	7.776	7.828	250,500	7.7991	-0.71%
2022-10-19	0	39.36	38.96	39.80	39.22	39.60	34,500	1,360,614	39.438	7.872	7.792	7.960	7.844	7.920	172,500	7.8876	-0.76%
2022-10-18	0	39.66	39.56	40.08	39.50	39.82	47,800	1,891,910	39.580	7.932	7.912	8.016	7.900	7.964	239,000	7.9159	-0.05%
2022-10-17	0	39.68	39.60	40.04	39.48	39.68	29,800	1,178,434	39.545	7.936	7.920	8.008	7.896	7.936	149,000	7.9090	-0.60%
2022-10-14	0	39.92	39.88	40.38	39.84	40.10	23,532	939,745	39.935	7.984	7.976	8.076	7.968	8.020	117,660	7.9870	-0.25%
2022-10-13	0	40.02	39.82	40.48	39.98	40.00	34,300	1,371,968	39.999	8.004	7.964	8.096	7.996	8.000	171,500	7.9998	-0.05%
2022-10-12	0	40.04	39.84	40.44	39.82	40.04	8,500	339,344	39.923	8.008	7.968	8.088	7.964	8.008	42,500	7.9846	0.35%
2022-10-11	0	39.90	39.52	40.00	39.90	40.00	4,700	187,838	39.966	7.980	7.904	8.000	7.980	8.000	23,500	7.9931	-1.19%
2022-10-10	0	40.38	40.00	40.50	40.42	40.60	2,000	81,036	40.518	8.076	8.000	8.100	8.084	8.120	10,000	8.1036	-1.51%
2022-10-07	0	41.00	40.96	41.30	40.98	41.00	3,800	155,792	40.998	8.200	8.192	8.260	8.196	8.200	19,000	8.1996	-0.73%
2022-10-06	0	41.30	40.88	41.76	41.20	41.34	8,300	342,586	41.275	8.260	8.176	8.352	8.240	8.268	41,500	8.2551	0.34%
2022-10-05	0	41.16	40.70	41.40	41.10	41.30	32,600	1,343,360	41.207	8.232	8.140	8.280	8.220	8.260	163,000	8.2415	3.11%
2022-10-03	0	39.92	39.42	39.98	39.88	40.06	22,000	877,904	39.905	7.984	7.884	7.996	7.976	8.012	110,000	7.9809	-0.35%
2022-09-30	0	40.06	39.70	40.12	39.78	40.06	17,000	677,286	39.840	8.012	7.940	8.024	7.956	8.012	85,000	7.9681	1.68%
2022-09-29	0	39.40	38.90	39.60	39.40	39.66	20,700	817,260	39.481	7.880	7.780	7.920	7.880	7.932	103,500	7.8962	1.44%
2022-09-28	0	38.84	38.74	38.94	38.72	39.00	48,900	1,899,734	38.849	7.768	7.748	7.788	7.744	7.800	244,500	7.7699	-1.02%
2022-09-27	0	39.24	39.02	39.72	39.00	39.26	10,700	418,814	39.141	7.848	7.804	7.944	7.800	7.852	53,500	7.8283	-0.30%
2022-09-26	0	39.36	39.20	39.50	39.18	39.50	29,400	1,153,408	39.232	7.872	7.840	7.900	7.836	7.900	147,000	7.8463	-1.50%
2022-09-23	0	39.96	39.52	40.10	39.96	40.04	42,200	1,686,750	39.970	7.992	7.904	8.020	7.992	8.008	211,000	7.9941	0.55%
2022-09-22	0	39.74	39.68	41.32	39.70	39.86	12,960	515,692	39.791	7.948	7.936	8.264	7.940	7.972	64,800	7.9582	-0.75%
2022-09-21	0	40.04	40.04	40.24	39.84	40.10	7,100	283,832	39.976	8.008	8.008	8.048	7.968	8.020	35,500	7.9953	-0.10%
2022-09-20	0	40.08	40.04	40.18	40.04	40.18	55,200	2,217,730	40.176	8.016	8.008	8.036	8.008	8.036	276,000	8.0353	0.70%
2022-09-19	0	39.80	39.74	39.98	39.74	40.04	23,300	930,344	39.929	7.960	7.948	7.996	7.948	8.008	116,500	7.9858	0.45%
2022-09-16	0	39.62	39.60	39.88	39.60	40.38	12,500	498,460	39.877	7.924	7.920	7.976	7.920	8.076	62,500	7.9754	-1.98%
2022-09-15	0	40.42	40.38	40.60	40.42	40.68	10,700	433,732	40.536	8.084	8.076	8.120	8.084	8.136	53,500	8.1071	-0.83%
2022-09-14	0	40.76	40.74	41.00	40.72	40.82	3,700	150,780	40.751	8.152	8.148	8.200	8.144	8.164	18,500	8.1503	-1.21%
2022-09-13	0	41.26	40.88	41.32	41.00	41.32	9,400	387,908	41.267	8.252	8.176	8.264	8.200	8.264	47,000	8.2534	-0.43%
2022-09-09	0	41.44	41.10	41.80	41.16	41.44	7,600	312,986	41.182	8.288	8.220	8.360	8.232	8.288	38,000	8.2365	0.53%
2022-09-08	0	41.22	41.00	41.60	41.22	41.22	1,000	41,220	41.220	8.244	8.200	8.320	8.244	8.244	5,000	8.2440	1.13%
2022-09-07	0	40.76	40.60	41.28	40.60	40.68	4,224	171,655	40.638	8.152	8.120	8.256	8.120	8.136	21,120	8.1276	-0.83%
2022-09-06	0	41.10	41.08	41.54	41.10	41.12	2,200	90,440	41.109	8.220	8.216	8.308	8.220	8.224	11,000	8.2218	0.24%
2022-09-05	0	41.00	40.90	41.42	40.96	41.08	11,200	459,538	41.030	8.200	8.180	8.284	8.192	8.216	56,000	8.2060	0.49%
2022-09-02	0	40.80	40.72	40.84	40.68	40.80	2,800	114,128	40.760	8.160	8.144	8.168	8.136	8.160	14,000	8.1520	-0.24%
2022-09-01	0	40.90	40.82	41.32	40.78	40.90	34,500	1,410,584	40.886	8.180	8.164	8.264	8.156	8.180	172,500	8.1773	-0.78%
2022-08-31	0	41.22	41.22	41.56	41.22	41.34	15,000	619,826	41.322	8.244	8.244	8.312	8.244	8.268	75,000	8.2643	-0.67%
2022-08-30	0	41.50	41.46	41.90	41.50	41.60	2,700	112,170	41.544	8.300	8.292	8.380	8.300	8.320	13,500	8.3089	0.58%
2022-08-29	0	41.26	41.20	41.26	41.26	41.42	14,900	615,720	41.323	8.252	8.240	8.252	8.252	8.284	74,500	8.2647	-1.76%
2022-08-26	0	42.00	41.54	42.00	42.00	42.06	8,300	348,872	42.033	8.400	8.308	8.400	8.400	8.412	41,500	8.4066	-0.43%
2022-08-25	0	42.18	42.16	42.20	42.04	42.04	2,600	109,304	42.040	8.436	8.432	8.440	8.408	8.408	13,000	8.4080	0.86%
2022-08-24	0	41.82	41.80	42.28	41.78	41.80	2,100	87,778	41.799	8.364	8.360	8.456	8.356	8.360	10,500	8.3598	0.43%
2022-08-23	0	41.64	41.22	42.06	41.64	41.66	2,600	108,292	41.651	8.328	8.244	8.412	8.328	8.332	13,000	8.3302	-0.05%
2022-08-22	0	41.66	41.62	41.80	41.64	41.80	5,900	246,224	41.733	8.332	8.324	8.360	8.328	8.360	29,500	8.3466	-0.90%
2022-08-19	0	42.04	42.00	42.30	42.00	42.10	8,756	367,953	42.023	8.408	8.400	8.460	8.400	8.420	43,780	8.4046	-0.43%
2022-08-18	0	42.22	42.22	42.30	42.22	42.52	5,900	249,168	42.232	8.444	8.444	8.460	8.444	8.504	29,500	8.4464	-0.71%
2022-08-17	0	42.52	42.20	42.92	42.44	42.52	6,500	276,076	42.473	8.504	8.440	8.584	8.488	8.504	32,500	8.4946	0.05%
2022-08-16	0	42.50	40.00	42.70	42.50	42.80	4,800	204,378	42.579	8.500	8.000	8.540	8.500	8.560	24,000	8.5158	-0.70%
2022-08-15	0	42.80	42.66	43.00	42.80	43.00	5,802	248,657	42.857	8.560	8.532	8.600	8.560	8.600	29,010	8.5714	-0.09%
2022-08-12	0	42.84	42.60	42.84	42.72	42.86	10,600	453,570	42.790	8.568	8.520	8.568	8.544	8.572	53,000	8.5579	0.05%
2022-08-11	0	42.82	42.60	42.82	42.78	42.84	1,000	42,810	42.810	8.564	8.520	8.564	8.556	8.568	5,000	8.5620	-0.14%
2022-08-10	0	42.88	42.86	43.00	42.80	43.06	14,500	621,842	42.886	8.576	8.572	8.600	8.560	8.612	72,500	8.5771	0.05%
2022-08-09	0	42.86	42.38	42.86	42.58	42.88	10,000	428,154	42.815	8.572	8.476	8.572	8.516	8.576	50,000	8.5631	0.66%
2022-08-08	0	42.58	42.52	42.98	42.50	42.58	6,000	255,326	42.554	8.516	8.504	8.596	8.500	8.516	30,000	8.5109	-0.70%
2022-08-05	0	42.88	42.80	43.04	42.50	43.00	16,111	691,386	42.914	8.576	8.560	8.608	8.500	8.600	80,555	8.5828	0.99%
2022-08-04	0	42.46	42.06	42.58	42.34	42.50	9,816	415,942	42.374	8.492	8.412	8.516	8.468	8.500	49,080	8.4748	0.19%
2022-08-03	0	42.38	41.92	42.36	42.18	42.44	4,000	169,408	42.352	8.476	8.384	8.472	8.436	8.488	20,000	8.4704	-0.14%
2022-08-02	0	42.44	42.00	42.58	42.44	42.68	18,600	791,044	42.529	8.488	8.400	8.516	8.488	8.536	93,000	8.5058	0.24%
2022-08-01	0	42.34	41.90	42.34	42.20	42.36	7,200	304,218	42.253	8.468	8.380	8.468	8.440	8.472	36,000	8.4505	-0.05%
2022-07-29	0	42.36	42.00	42.50	42.00	42.36	16,800	708,532	42.175	8.472	8.400	8.500	8.400	8.472	84,000	8.4349	1.44%
2022-07-28	0	41.76	41.40	42.16	41.62	41.76	6,600	274,832	41.641	8.352	8.280	8.432	8.324	8.352	33,000	8.3282	1.31%
2022-07-27	0	41.22	41.00	45.00	41.06	41.22	12,900	530,324	41.110	8.244	8.200	9.000	8.212	8.244	64,500	8.2221	-0.43%
2022-07-26	0	41.40	41.34	41.42	41.36	41.48	17,600	728,418	41.387	8.280	8.268	8.284	8.272	8.296	88,000	8.2775	0.10%
2022-07-25	0	41.36	41.34	41.86	41.30	41.38	9,903	409,466	41.348	8.272	8.268	8.372	8.260	8.276	49,515	8.2695	0.63%
2022-07-22	0	41.10	41.00	41.30	41.10	41.24	12,458	512,510	41.139	8.220	8.200	8.260	8.220	8.248	62,290	8.2278	1.53%
2022-07-21	0	40.48	40.46	40.48	40.48	40.62	19,400	786,626	40.548	8.096	8.092	8.096	8.096	8.124	97,000	8.1095	-1.27%
2022-07-20	0	41.00	40.94	41.02	40.94	41.08	49,400	2,025,502	41.002	8.200	8.188	8.204	8.188	8.216	247,000	8.2004	0.00%
2022-07-19	0	41.00	40.96	41.12	40.90	41.06	11,800	483,778	40.998	8.200	8.192	8.224	8.180	8.212	59,000	8.1996	-0.49%
2022-07-18	0	41.20	41.00	41.18	41.00	41.20	8,900	366,036	41.128	8.240	8.200	8.236	8.200	8.240	44,500	8.2255	0.73%
2022-07-15	0	40.90	40.86	40.90	40.86	41.14	22,900	938,712	40.992	8.180	8.172	8.180	8.172	8.228	114,500	8.1984	-0.87%
2022-07-14	0	41.26	41.24	43.60	41.24	41.58	9,100	376,522	41.376	8.252	8.248	8.720	8.248	8.316	45,500	8.2752	-0.29%
2022-07-13	0	41.38	41.38	41.50	41.34	41.50	9,900	409,916	41.406	8.276	8.276	8.300	8.268	8.300	49,500	8.2811	-0.39%
2022-07-12	0	41.54	41.42	41.66	41.40	41.60	8,300	344,780	41.540	8.308	8.284	8.332	8.280	8.320	41,500	8.3080	-0.29%
2022-07-11	0	41.66	41.60	42.10	41.66	41.82	41,400	1,726,882	41.712	8.332	8.320	8.420	8.332	8.364	207,000	8.3424	0.00%
2022-07-08	0	41.66	41.66	42.08	41.66	41.90	23,326	974,875	41.793	8.332	8.332	8.416	8.332	8.380	116,630	8.3587	-0.43%
2022-07-07	0	41.84	41.84	41.88	41.70	42.00	102,800	4,310,668	41.933	8.368	8.368	8.376	8.340	8.400	514,000	8.3865	-1.41%
2022-07-06	0	42.44	42.42	42.88	42.26	42.54	65,700	2,789,264	42.455	8.488	8.484	8.576	8.452	8.508	328,500	8.4909	-2.12%
2022-07-05	0	43.36	43.20	43.50	43.36	43.50	21,600	937,038	43.381	8.672	8.640	8.700	8.672	8.700	108,000	8.6763	-0.14%
2022-07-04	0	43.42	43.40	43.50	43.26	43.42	70,100	3,035,554	43.303	8.684	8.680	8.700	8.652	8.684	350,500	8.6606	-0.18%
2022-06-30	0	43.50	43.48	43.68	43.50	43.68	17,400	758,426	43.588	8.700	8.696	8.736	8.700	8.736	87,000	8.7175	-0.28%
2022-06-29	0	43.62	43.52	43.62	43.58	43.76	14,500	632,438	43.616	8.724	8.704	8.724	8.716	8.752	72,500	8.7233	-0.32%
2022-06-28	0	43.76	43.74	44.00	43.70	43.98	25,100	1,098,788	43.776	8.752	8.748	8.800	8.740	8.796	125,500	8.7553	-0.68%
2022-06-27	0	44.06	43.62	44.12	43.98	44.10	42,300	1,863,786	44.061	8.812	8.724	8.824	8.796	8.820	211,500	8.8122	0.46%
2022-06-24	0	43.86	43.70	44.36	43.74	43.82	10,200	446,402	43.765	8.772	8.740	8.872	8.748	8.764	51,000	8.7530	-0.36%
2022-06-23	0	44.02	43.56	44.50	43.96	44.02	6,600	290,392	43.999	8.804	8.712	8.900	8.792	8.804	33,000	8.7998	0.50%
2022-06-22	0	43.80	43.70	43.90	43.80	43.88	762	33,389	43.818	8.760	8.740	8.780	8.760	8.776	3,810	8.7635	-0.64%
2022-06-21	0	44.08	43.70	44.22	43.92	44.22	6,600	291,050	44.098	8.816	8.740	8.844	8.784	8.844	33,000	8.8197	-0.27%
2022-06-20	0	44.20	44.10	44.60	44.00	44.22	21,700	958,014	44.148	8.840	8.820	8.920	8.800	8.844	108,500	8.8296	-0.41%
2022-06-17	0	44.38	44.30	44.38	44.22	44.38	16,100	712,738	44.269	8.876	8.860	8.876	8.844	8.876	80,500	8.8539	1.19%
2022-06-16	0	43.86	43.86	44.30	43.86	44.00	10,704	470,078	43.916	8.772	8.772	8.860	8.772	8.800	53,520	8.7832	0.27%
2022-06-15	0	43.74	43.62	44.08	43.50	43.76	23,400	1,020,230	43.600	8.748	8.724	8.816	8.700	8.752	117,000	8.7199	-0.27%
2022-06-14	0	43.86	43.84	44.28	43.72	44.60	29,400	1,288,654	43.832	8.772	8.768	8.856	8.744	8.920	147,000	8.7664	-1.70%
2022-06-13	0	44.62	44.40	44.72	44.30	44.86	35,700	1,597,342	44.743	8.924	8.880	8.944	8.860	8.972	178,500	8.9487	0.68%
2022-06-10	0	44.32	44.00	44.36	44.20	44.36	59,004	2,609,703	44.229	8.864	8.800	8.872	8.840	8.872	295,020	8.8459	-0.18%
2022-06-09	0	44.40	44.40	44.46	44.36	44.50	12,500	554,710	44.377	8.880	8.880	8.892	8.872	8.900	62,500	8.8754	0.18%
2022-06-08	0	44.32	44.00	44.38	44.24	44.42	11,622	514,492	44.269	8.864	8.800	8.876	8.848	8.884	58,110	8.8538	0.23%
2022-06-07	0	44.22	44.00	44.60	44.12	44.44	12,400	548,376	44.224	8.844	8.800	8.920	8.824	8.888	62,000	8.8448	-0.50%
2022-06-06	0	44.44	44.38	44.44	44.42	44.50	2,200	97,842	44.474	8.888	8.876	8.888	8.884	8.900	11,000	8.8947	0.14%
2022-06-02	0	44.38	43.98	44.50	44.20	44.40	14,271	633,024	44.357	8.876	8.796	8.900	8.840	8.880	71,355	8.8715	1.00%
2022-06-01	0	43.94	43.92	44.10	43.88	44.20	21,100	928,066	43.984	8.788	8.784	8.820	8.776	8.840	105,500	8.7968	-1.21%
2022-05-31	0	44.48	44.48	44.50	44.40	44.46	38,300	1,702,002	44.439	8.896	8.896	8.900	8.880	8.892	191,500	8.8877	-0.45%
2022-05-30	0	44.68	44.58	44.70	44.42	44.70	6,500	290,040	44.622	8.936	8.916	8.940	8.884	8.940	32,500	8.9243	0.31%
2022-05-27	0	44.54	44.42	44.54	44.42	44.54	15,200	676,370	44.498	8.908	8.884	8.908	8.884	8.908	76,000	8.8996	0.32%
2022-05-26	0	44.40	44.20	44.56	44.30	44.44	16,700	741,500	44.401	8.880	8.840	8.912	8.860	8.888	83,500	8.8802	-0.36%
2022-05-25	0	44.56	44.56	44.60	44.56	44.76	9,000	401,308	44.590	8.912	8.912	8.920	8.912	8.952	45,000	8.9180	-0.04%
2022-05-24	0	44.58	44.62	44.78	44.40	44.58	11,664	518,517	44.454	8.916	8.924	8.956	8.880	8.916	58,320	8.8909	-0.09%
2022-05-23	0	44.62	44.40	45.00	44.38	44.64	14,100	627,024	44.470	8.924	8.880	9.000	8.876	8.928	70,500	8.8940	0.77%
2022-05-20	0	44.28	44.18	44.44	44.06	44.34	18,300	809,298	44.224	8.856	8.836	8.888	8.812	8.868	91,500	8.8448	1.79%
2022-05-19	0	43.50	43.22	43.54	43.50	43.64	14,100	613,958	43.543	8.700	8.644	8.708	8.700	8.728	70,500	8.7086	-0.09%
2022-05-18	0	43.54	43.46	44.04	43.44	43.62	8,925	388,108	43.485	8.708	8.692	8.808	8.688	8.724	44,625	8.6971	-0.59%
2022-05-17	0	43.80	43.34	43.84	43.78	43.86	10,800	473,186	43.814	8.760	8.668	8.768	8.756	8.772	54,000	8.7627	1.91%
2022-05-16	0	42.98	42.98	43.28	42.92	43.86	31,800	1,379,054	43.366	8.596	8.596	8.656	8.584	8.772	159,000	8.6733	-2.01%
2022-05-13	0	43.86	43.78	44.00	43.68	44.00	41,500	1,817,156	43.787	8.772	8.756	8.800	8.736	8.800	207,500	8.7574	-1.22%
2022-05-12	0	44.40	44.04	44.70	44.28	44.68	27,700	1,231,220	44.448	8.880	8.808	8.940	8.856	8.936	138,500	8.8897	-0.05%
2022-05-11	0	44.42	44.20	44.42	44.02	44.46	35,100	1,554,832	44.297	8.884	8.840	8.884	8.804	8.892	175,500	8.8594	-0.49%
2022-05-10	0	44.64	44.62	44.64	44.50	44.70	43,200	1,928,544	44.642	8.928	8.924	8.928	8.900	8.940	216,000	8.9284	-0.93%
2022-05-06	0	45.06	44.70	45.08	44.80	45.10	13,300	597,642	44.935	9.012	8.940	9.016	8.960	9.020	66,500	8.9871	-0.88%
2022-05-05	0	45.46	45.10	45.50	45.46	45.70	16,362	745,793	45.581	9.092	9.020	9.100	9.092	9.140	81,810	9.1162	1.25%
2022-05-04	0	44.90	44.88	45.36	44.70	44.90	20,675	926,124	44.794	8.980	8.976	9.072	8.940	8.980	103,375	8.9589	0.67%
2022-05-03	0	44.60	44.56	44.80	44.54	45.96	50,006	2,236,882	44.732	8.920	8.912	8.960	8.908	9.192	250,030	8.9465	-2.96%
2022-04-29	0	45.96	45.92	46.38	45.62	45.94	15,021	688,355	45.826	9.192	9.184	9.276	9.124	9.188	75,105	9.1652	1.50%
2022-04-28	0	45.28	44.80	45.58	44.90	45.28	31,114	1,403,137	45.097	9.056	8.960	9.116	8.980	9.056	155,570	9.0193	-0.70%
2022-04-27	0	45.60	45.50	45.68	45.50	45.68	15,200	693,102	45.599	9.120	9.100	9.136	9.100	9.136	76,000	9.1198	0.22%
2022-04-26	0	45.50	45.50	45.76	45.50	45.80	13,862	632,815	45.651	9.100	9.100	9.152	9.100	9.160	69,310	9.1302	-0.96%
2022-04-25	0	45.94	45.92	45.96	45.92	46.90	32,400	1,492,714	46.071	9.188	9.184	9.192	9.184	9.380	162,000	9.2143	-2.05%
2022-04-22	0	46.90	46.80	47.00	46.76	46.94	51,600	2,414,948	46.801	9.380	9.360	9.400	9.352	9.388	258,000	9.3603	0.26%
2022-04-21	0	46.78	46.70	46.98	46.78	46.98	17,300	811,396	46.902	9.356	9.340	9.396	9.356	9.396	86,500	9.3803	0.21%
2022-04-20	0	46.68	46.66	46.80	46.60	46.72	19,800	923,556	46.644	9.336	9.332	9.360	9.320	9.344	99,000	9.3288	-1.73%
2022-04-19	0	47.50	47.08	47.52	47.34	47.98	24,000	1,140,010	47.500	9.500	9.416	9.504	9.468	9.596	120,000	9.5001	0.08%
2022-04-14	0	47.46	47.40	47.48	47.30	47.48	56,500	2,674,908	47.344	9.492	9.480	9.496	9.460	9.496	282,500	9.4687	1.28%
2022-04-13	0	46.86	46.86	47.32	46.86	47.36	39,000	1,840,310	47.187	9.372	9.372	9.464	9.372	9.472	195,000	9.4375	-0.09%
2022-04-12	0	46.90	46.80	46.94	46.74	47.06	64,900	3,044,144	46.905	9.380	9.360	9.388	9.348	9.412	324,500	9.3810	0.51%
2022-04-11	0	46.66	46.64	46.68	46.44	46.70	41,800	1,948,408	46.613	9.332	9.328	9.336	9.288	9.340	209,000	9.3225	0.73%
2022-04-08	0	46.32	46.26	46.40	46.24	46.40	7,021	325,113	46.306	9.264	9.252	9.280	9.248	9.280	35,105	9.2612	0.22%
2022-04-07	0	46.22	46.22	46.24	46.10	46.24	11,200	517,520	46.207	9.244	9.244	9.248	9.220	9.248	56,000	9.2414	0.13%
2022-04-06	0	46.16	46.02	46.18	46.00	46.22	32,000	1,474,286	46.071	9.232	9.204	9.236	9.200	9.244	160,000	9.2143	-0.26%
2022-04-04	0	46.28	46.22	46.32	45.94	46.28	12,900	593,810	46.032	9.256	9.244	9.264	9.188	9.256	64,500	9.2064	-0.13%
2022-04-01	0	46.34	45.88	46.40	46.30	46.52	33,800	1,568,570	46.407	9.268	9.176	9.280	9.260	9.304	169,000	9.2815	0.00%
2022-03-31	0	46.34	46.34	46.72	46.00	46.34	138,082	6,373,671	46.159	9.268	9.268	9.344	9.200	9.268	690,410	9.2317	0.65%
2022-03-30	0	46.04	46.02	46.16	45.96	46.22	139,600	6,439,112	46.125	9.208	9.204	9.232	9.192	9.244	698,000	9.2251	0.09%
2022-03-29	0	46.00	45.80	46.08	46.00	46.20	21,600	995,488	46.087	9.200	9.160	9.216	9.200	9.240	108,000	9.2175	-0.61%
2022-03-28	0	46.28	46.00	46.44	46.28	46.84	203,300	9,484,848	46.654	9.256	9.200	9.288	9.256	9.368	1,016,500	9.3309	-1.32%
2022-03-25	0	46.90	46.82	47.02	46.80	47.08	333,900	15,659,112	46.898	9.380	9.364	9.404	9.360	9.416	1,669,500	9.3795	0.69%
2022-03-24	0	46.58	46.30	46.60	46.42	46.62	190,100	8,847,452	46.541	9.316	9.260	9.320	9.284	9.324	950,500	9.3082	1.35%
2022-03-23	0	45.96	45.96	46.20	45.96	46.18	32,600	1,501,192	46.049	9.192	9.192	9.240	9.192	9.236	163,000	9.2098	-0.69%
2022-03-22	0	46.28	46.10	46.40	46.18	46.40	43,400	2,010,366	46.322	9.256	9.220	9.280	9.236	9.280	217,000	9.2644	0.43%
2022-03-21	0	46.08	46.00	46.16	46.02	46.24	75,561	3,489,323	46.179	9.216	9.200	9.232	9.204	9.248	377,805	9.2358	-0.43%
2022-03-18	0	46.28	46.26	46.36	46.20	46.54	54,732	2,534,806	46.313	9.256	9.252	9.272	9.240	9.308	273,660	9.2626	0.00%
2022-03-17	0	46.28	46.20	46.46	44.50	46.36	135,703	6,275,871	46.247	9.256	9.240	9.292	8.900	9.272	678,515	9.2494	0.78%
2022-03-16	0	45.92	45.82	45.92	45.82	46.16	111,900	5,139,350	45.928	9.184	9.164	9.184	9.164	9.232	559,500	9.1856	-0.52%
2022-03-15	0	46.16	46.00	46.30	46.10	47.20	211,773	9,815,352	46.348	9.232	9.200	9.260	9.220	9.440	1,058,865	9.2697	-2.20%
2022-03-14	0	47.20	46.86	47.34	47.20	47.42	100,300	4,743,568	47.294	9.440	9.372	9.468	9.440	9.484	501,500	9.4588	-1.05%
2022-03-11	0	47.70	47.50	47.80	47.44	47.84	136,865	6,523,716	47.665	9.540	9.500	9.560	9.488	9.568	684,325	9.5331	0.72%
2022-03-10	0	47.36	47.30	47.44	47.06	48.90	123,020	5,824,661	47.347	9.472	9.460	9.488	9.412	9.780	615,100	9.4695	-3.15%
2022-03-09	0	48.90	48.80	49.00	48.50	49.28	196,204	9,629,912	49.081	9.780	9.760	9.800	9.700	9.856	981,020	9.8162	1.28%
2022-03-08	0	48.28	48.28	48.30	47.34	48.42	281,602	13,454,454	47.778	9.656	9.656	9.660	9.468	9.684	1,408,010	9.5557	1.64%
2022-03-07	0	47.50	47.50	47.58	46.60	47.90	282,600	13,423,404	47.500	9.500	9.500	9.516	9.320	9.580	1,413,000	9.4999	2.33%
2022-03-04	0	46.42	46.36	46.44	46.30	46.54	72,303	3,354,699	46.398	9.284	9.272	9.288	9.260	9.308	361,515	9.2796	0.52%
2022-03-03	0	46.18	46.02	46.20	45.94	46.20	25,300	1,167,088	46.130	9.236	9.204	9.240	9.188	9.240	126,500	9.2260	-0.90%
2022-03-02	0	46.60	46.28	46.60	45.52	46.60	65,800	3,050,366	46.358	9.320	9.256	9.320	9.104	9.320	329,000	9.2716	2.37%
2022-03-01	0	45.52	45.52	45.58	45.46	45.64	75,500	3,437,886	45.535	9.104	9.104	9.116	9.092	9.128	377,500	9.1070	0.26%
2022-02-28	0	45.40	43.10	45.40	45.34	46.00	105,400	4,809,478	45.631	9.080	8.620	9.080	9.068	9.200	527,000	9.1261	-0.66%
2022-02-25	0	45.70	45.50	46.00	45.56	46.38	142,800	6,532,296	45.744	9.140	9.100	9.200	9.112	9.276	714,000	9.1489	-2.06%
2022-02-24	0	46.66	46.50	46.68	45.40	46.68	271,081	12,533,550	46.235	9.332	9.300	9.336	9.080	9.336	1,355,405	9.2471	3.05%
2022-02-23	0	45.28	45.00	45.30	45.22	45.36	25,800	1,168,866	45.305	9.056	9.000	9.060	9.044	9.072	129,000	9.0610	-0.57%
2022-02-22	0	45.54	45.48	45.66	45.48	45.66	73,100	3,332,132	45.583	9.108	9.096	9.132	9.096	9.132	365,500	9.1166	0.89%
2022-02-21	0	45.14	45.00	45.18	45.08	45.30	137,933	6,225,648	45.135	9.028	9.000	9.036	9.016	9.060	689,665	9.0271	-0.13%
2022-02-18	0	45.20	45.10	45.20	44.74	45.28	157,500	7,110,942	45.149	9.040	9.020	9.040	8.948	9.056	787,500	9.0298	1.03%
2022-02-17	0	44.74	44.74	44.76	44.60	44.84	17,500	782,506	44.715	8.948	8.948	8.952	8.920	8.968	87,500	8.9429	1.04%
2022-02-16	0	44.28	43.88	44.50	44.14	44.30	50,200	2,221,036	44.244	8.856	8.776	8.900	8.828	8.860	251,000	8.8487	-1.12%
2022-02-15	0	44.78	44.40	44.90	44.52	44.92	164,000	7,346,726	44.797	8.956	8.880	8.980	8.904	8.984	820,000	8.9594	1.04%
2022-02-14	0	44.32	43.84	44.34	44.20	44.40	46,500	2,058,502	44.269	8.864	8.768	8.868	8.840	8.880	232,500	8.8538	1.70%
2022-02-11	0	43.58	43.50	43.60	43.54	43.60	50,200	2,186,768	43.561	8.716	8.700	8.720	8.708	8.720	251,000	8.7122	-0.37%
2022-02-10	0	43.74	43.40	43.80	43.70	43.76	11,900	520,288	43.722	8.748	8.680	8.760	8.740	8.752	59,500	8.7443	0.46%
2022-02-09	0	43.54	43.52	43.60	43.40	43.62	31,900	1,389,822	43.568	8.708	8.704	8.720	8.680	8.724	159,500	8.7136	0.32%
2022-02-08	0	43.40	43.22	43.50	43.38	43.52	4,100	178,122	43.444	8.680	8.644	8.700	8.676	8.704	20,500	8.6889	0.42%
2022-02-07	0	43.22	43.22	43.30	43.10	43.26	8,732	377,137	43.190	8.644	8.644	8.660	8.620	8.652	43,660	8.6380	0.23%
2022-02-04	0	43.12	43.08	43.54	42.70	43.14	9,800	422,534	43.116	8.624	8.616	8.708	8.540	8.628	49,000	8.6231	0.98%
2022-01-31	0	42.70	42.60	42.74	42.64	42.74	8,400	358,498	42.678	8.540	8.520	8.548	8.528	8.548	42,000	8.5357	-0.42%
2022-01-28	0	42.88	42.86	42.92	42.86	43.30	8,217	352,587	42.909	8.576	8.572	8.584	8.572	8.660	41,085	8.5819	-0.83%
2022-01-27	0	43.24	43.10	43.24	43.20	43.98	17,300	748,662	43.275	8.648	8.620	8.648	8.640	8.796	86,500	8.6551	-1.68%
2022-01-26	0	43.98	43.94	44.10	43.98	44.08	18,900	832,204	44.032	8.796	8.788	8.820	8.796	8.816	94,500	8.8064	0.14%
2022-01-25	0	43.92	43.90	44.00	43.88	43.94	65,600	2,881,794	43.930	8.784	8.780	8.800	8.776	8.788	328,000	8.7860	0.32%
2022-01-24	0	43.78	43.50	44.00	43.74	43.88	4,900	214,514	43.778	8.756	8.700	8.800	8.748	8.776	24,500	8.7557	-0.18%
2022-01-21	0	43.86	43.28	43.88	43.80	43.94	61,087	2,676,397	43.813	8.772	8.656	8.776	8.760	8.788	305,435	8.7626	-0.09%
2022-01-20	0	43.90	43.46	43.92	43.84	43.94	94,800	4,161,512	43.898	8.780	8.692	8.784	8.768	8.788	474,000	8.7796	1.53%
2022-01-19	0	43.24	43.00	43.28	43.24	43.26	13,600	588,084	43.241	8.648	8.600	8.656	8.648	8.652	68,000	8.6483	-0.23%
2022-01-18	0	43.34	43.00	43.38	43.30	43.42	2,700	117,040	43.348	8.668	8.600	8.676	8.660	8.684	13,500	8.6696	-0.14%
2022-01-17	0	43.40	43.40	43.48	43.20	43.48	36,300	1,573,426	43.345	8.680	8.680	8.696	8.640	8.696	181,500	8.6690	-0.28%
2022-01-14	0	43.52	43.12	43.56	43.44	43.58	22,100	961,874	43.524	8.704	8.624	8.712	8.688	8.716	110,500	8.7047	-0.09%
2022-01-13	0	43.56	43.14	43.56	43.50	43.56	31,330	1,363,638	43.525	8.712	8.628	8.712	8.700	8.712	156,650	8.7050	0.51%
2022-01-12	0	43.34	42.88	43.46	43.16	43.46	22,600	980,524	43.386	8.668	8.576	8.692	8.632	8.692	113,000	8.6772	0.42%
2022-01-11	0	43.16	43.10	43.28	42.98	43.22	8,600	370,718	43.107	8.632	8.620	8.656	8.596	8.644	43,000	8.6213	0.89%
2022-01-10	0	42.78	42.76	43.22	42.76	42.86	6,276	268,605	42.799	8.556	8.552	8.644	8.552	8.572	31,380	8.5598	0.14%
2022-01-07	0	42.72	42.70	42.78	42.72	42.80	5,900	252,314	42.765	8.544	8.540	8.556	8.544	8.560	29,500	8.5530	-0.65%
2022-01-06	0	43.00	42.80	43.10	43.00	43.20	11,400	491,886	43.148	8.600	8.560	8.620	8.600	8.640	57,000	8.6296	-0.60%
2022-01-05	0	43.26	42.90	43.34	43.24	43.36	45,300	1,960,978	43.289	8.652	8.580	8.668	8.648	8.672	226,500	8.6577	0.42%
2022-01-04	0	43.08	43.08	43.14	43.02	43.14	21,000	904,638	43.078	8.616	8.616	8.628	8.604	8.628	105,000	8.6156	-1.01%
2022-01-03	0	43.52	43.40	43.58	43.40	43.68	15,700	684,636	43.607	8.704	8.680	8.716	8.680	8.736	78,500	8.7215	0.28%
2021-12-31	0	43.40	43.36	43.50	43.00	43.40	49,900	2,160,162	43.290	8.680	8.672	8.700	8.600	8.680	249,500	8.6580	0.98%
2021-12-30	0	42.98	42.80	43.00	42.90	43.10	5,600	240,850	43.009	8.596	8.560	8.600	8.580	8.620	28,000	8.6018	-0.23%
2021-12-29	0	43.08	42.80	43.18	43.06	43.14	17,600	758,496	43.096	8.616	8.560	8.636	8.612	8.628	88,000	8.6193	-0.51%
2021-12-28	0	43.30	42.90	43.58	43.20	43.40	59,000	2,553,912	43.287	8.660	8.580	8.716	8.640	8.680	295,000	8.6573	0.00%
2021-12-24	0	43.30	43.18	43.30	43.18	43.30	31,200	1,350,904	43.298	8.660	8.636	8.660	8.636	8.660	156,000	8.6596	0.19%
2021-12-23	0	43.22	43.16	43.50	43.12	43.24	14,200	612,832	43.157	8.644	8.632	8.700	8.624	8.648	71,000	8.6314	1.27%
2021-12-22	0	42.68	42.68	43.18	42.68	42.76	11,350	484,967	42.728	8.536	8.536	8.636	8.536	8.552	56,750	8.5457	-0.42%
2021-12-21	0	42.86	42.70	43.30	42.78	43.06	36,989	1,583,606	42.813	8.572	8.540	8.660	8.556	8.612	184,945	8.5626	-0.46%
2021-12-20	0	43.06	43.00	43.10	43.02	43.12	43,800	1,887,024	43.083	8.612	8.600	8.620	8.604	8.624	219,000	8.6165	-0.51%
2021-12-17	0	43.28	43.06	44.00	43.00	43.30	98,603	4,266,420	43.269	8.656	8.612	8.800	8.600	8.660	493,015	8.6537	1.31%
2021-12-16	0	42.72	42.62	43.14	42.62	42.72	3,800	162,196	42.683	8.544	8.524	8.628	8.524	8.544	19,000	8.5366	1.09%
2021-12-15	0	42.26	42.26	42.70	42.26	42.40	39,600	1,674,812	42.293	8.452	8.452	8.540	8.452	8.480	198,000	8.4586	-1.08%
2021-12-14	0	42.72	42.68	43.16	42.70	42.80	39,100	1,670,454	42.723	8.544	8.536	8.632	8.540	8.560	195,500	8.5445	0.09%
2021-12-13	0	42.68	42.68	43.50	42.62	42.74	47,910	2,045,191	42.688	8.536	8.536	8.700	8.524	8.548	239,550	8.5376	0.71%
2021-12-10	0	42.38	42.30	42.84	42.38	42.60	18,900	804,104	42.545	8.476	8.460	8.568	8.476	8.520	94,500	8.5090	-0.89%
2021-12-09	0	42.76	42.72	42.88	42.70	42.76	3,500	149,600	42.743	8.552	8.544	8.576	8.540	8.552	17,500	8.5486	0.00%
2021-12-08	0	42.76	42.76	42.88	42.70	42.84	3,115	133,202	42.761	8.552	8.552	8.576	8.540	8.568	15,575	8.5523	0.38%
2021-12-07	0	42.60	42.60	42.88	42.54	42.62	27,400	1,166,198	42.562	8.520	8.520	8.576	8.508	8.524	137,000	8.5124	-0.19%
2021-12-06	0	42.68	42.50	42.72	42.40	42.76	61,229	2,612,800	42.673	8.536	8.500	8.544	8.480	8.552	306,145	8.5345	0.80%
2021-12-03	0	42.34	42.30	42.38	42.30	42.44	22,581	956,889	42.376	8.468	8.460	8.476	8.460	8.488	112,905	8.4752	-0.24%
2021-12-02	0	42.44	42.42	42.60	42.42	42.72	51,700	2,198,220	42.519	8.488	8.484	8.520	8.484	8.544	258,500	8.5038	-0.66%
2021-12-01	0	42.72	42.60	42.80	42.44	42.84	5,500	234,286	42.597	8.544	8.520	8.560	8.488	8.568	27,500	8.5195	-0.23%
2021-11-30	0	42.82	42.74	42.90	42.72	42.90	118,400	5,078,886	42.896	8.564	8.548	8.580	8.544	8.580	592,000	8.5792	-0.19%
2021-11-29	0	42.90	42.90	43.28	42.84	42.92	33,100	1,419,660	42.890	8.580	8.580	8.656	8.568	8.584	165,500	8.5780	-0.69%
2021-11-26	0	43.20	42.92	43.28	42.84	43.18	23,100	992,528	42.967	8.640	8.584	8.656	8.568	8.636	115,500	8.5933	0.70%
2021-11-25	0	42.90	42.90	42.96	42.82	42.92	32,200	1,380,168	42.862	8.580	8.580	8.592	8.564	8.584	161,000	8.5725	0.14%
2021-11-24	0	42.84	42.84	42.94	42.76	42.94	45,300	1,941,398	42.856	8.568	8.568	8.588	8.552	8.588	226,500	8.5713	-0.74%
2021-11-23	0	43.16	43.10	43.28	43.06	43.28	39,392	1,701,413	43.192	8.632	8.620	8.656	8.612	8.656	196,960	8.6384	-1.95%
2021-11-22	0	44.02	43.62	44.48	43.98	44.12	54,003	2,380,002	44.072	8.804	8.724	8.896	8.796	8.824	270,015	8.8143	-0.68%
2021-11-19	0	44.32	44.00	44.52	44.30	44.50	43,864	1,951,091	44.480	8.864	8.800	8.904	8.860	8.900	219,320	8.8961	-0.63%
2021-11-18	0	44.60	44.30	44.66	44.30	44.64	107,133	4,773,957	44.561	8.920	8.860	8.932	8.860	8.928	535,665	8.9122	0.68%
2021-11-17	0	44.30	44.20	44.62	44.22	44.32	35,340	1,565,197	44.290	8.860	8.840	8.924	8.844	8.864	176,700	8.8579	-0.45%
2021-11-16	0	44.50	44.04	44.54	44.50	44.60	47,500	2,116,608	44.560	8.900	8.808	8.908	8.900	8.920	237,500	8.9120	0.14%
2021-11-15	0	44.44	44.44	44.46	44.34	44.46	34,500	1,531,582	44.394	8.888	8.888	8.892	8.868	8.892	172,500	8.8787	0.14%
2021-11-12	0	44.38	44.30	44.44	44.34	44.44	49,600	2,201,806	44.391	8.876	8.860	8.888	8.868	8.888	248,000	8.8783	0.09%
2021-11-11	0	44.34	44.22	44.50	44.04	44.34	116,122	5,131,437	44.190	8.868	8.844	8.900	8.808	8.868	580,610	8.8380	1.74%
2021-11-10	0	43.58	43.32	43.60	43.48	43.70	41,929	1,827,847	43.594	8.716	8.664	8.720	8.696	8.740	209,645	8.7188	0.28%
2021-11-09	0	43.46	43.12	43.58	43.46	43.60	107,730	4,695,525	43.586	8.692	8.624	8.716	8.692	8.720	538,650	8.7172	0.28%
2021-11-08	0	43.34	42.94	43.38	43.00	43.48	88,218	3,824,608	43.354	8.668	8.588	8.676	8.600	8.696	441,090	8.6708	1.03%
2021-11-05	0	42.90	42.66	42.90	42.82	42.94	30,814	1,321,868	42.898	8.580	8.532	8.580	8.564	8.588	154,070	8.5797	1.37%
2021-11-04	0	42.32	42.10	42.76	42.26	42.42	34,500	1,460,174	42.324	8.464	8.420	8.552	8.452	8.484	172,500	8.4648	-0.33%
2021-11-03	0	42.46	42.40	42.92	42.46	42.52	18,313	778,207	42.495	8.492	8.480	8.584	8.492	8.504	91,565	8.4990	-0.79%
2021-11-02	0	42.80	42.50	42.98	42.56	42.88	34,500	1,475,082	42.756	8.560	8.500	8.596	8.512	8.576	172,500	8.5512	0.56%
2021-11-01	0	42.56	42.50	42.88	42.54	42.66	13,503	575,348	42.609	8.512	8.500	8.576	8.508	8.532	67,515	8.5218	-0.75%
2021-10-29	0	42.88	42.70	42.90	42.82	42.92	9,918	425,355	42.887	8.576	8.540	8.580	8.564	8.584	49,590	8.5774	-0.33%
2021-10-28	0	43.02	42.90	43.06	42.60	43.02	78,145	3,359,598	42.992	8.604	8.580	8.612	8.520	8.604	390,725	8.5984	0.99%
2021-10-27	0	42.60	42.60	43.00	42.60	42.74	385,006	16,427,959	42.669	8.520	8.520	8.600	8.520	8.548	1,925,030	8.5339	-0.88%
2021-10-26	0	42.98	42.56	43.00	42.96	43.06	75,700	3,257,308	43.029	8.596	8.512	8.600	8.592	8.612	378,500	8.6058	0.28%
2021-10-25	0	42.86	42.84	42.86	42.72	42.88	12,266	525,473	42.840	8.572	8.568	8.572	8.544	8.576	61,330	8.5680	0.37%
2021-10-22	0	42.70	42.58	42.80	42.50	42.74	18,200	775,648	42.618	8.540	8.516	8.560	8.500	8.548	91,000	8.5236	0.33%
2021-10-21	0	42.56	42.48	42.60	42.24	42.64	12,389	527,194	42.553	8.512	8.496	8.520	8.448	8.528	61,945	8.5107	0.57%
2021-10-20	0	42.32	42.00	42.36	42.22	42.32	8,257	349,255	42.298	8.464	8.400	8.472	8.444	8.464	41,285	8.4596	-0.38%
2021-10-19	0	42.48	42.38	42.60	42.16	42.38	12,363	522,703	42.280	8.496	8.476	8.520	8.432	8.476	61,815	8.4559	0.95%
2021-10-18	0	42.08	41.90	42.20	42.08	42.24	41,060	1,731,794	42.177	8.416	8.380	8.440	8.416	8.448	205,300	8.4354	-1.41%
2021-10-15	0	42.68	42.18	42.70	41.96	42.90	33,116	1,417,228	42.796	8.536	8.436	8.540	8.392	8.580	165,580	8.5592	1.72%
2021-10-12	0	41.96	41.58	42.20	41.86	42.04	9,210	386,247	41.938	8.392	8.316	8.440	8.372	8.408	46,050	8.3876	0.29%
2021-10-11	0	41.84	41.84	41.98	41.56	42.00	23,300	969,486	41.609	8.368	8.368	8.396	8.312	8.400	116,500	8.3218	-0.33%
2021-10-08	0	41.98	41.66	42.22	41.98	42.04	5,911	248,388	42.021	8.396	8.332	8.444	8.396	8.408	29,555	8.4043	-0.38%
2021-10-07	0	42.14	41.80	42.20	41.98	42.14	4,845	203,960	42.097	8.428	8.360	8.440	8.396	8.428	24,225	8.4194	0.96%
2021-10-06	0	41.74	41.50	41.94	41.74	41.92	12,003	502,534	41.867	8.348	8.300	8.388	8.348	8.384	60,015	8.3735	-0.57%
2021-10-05	0	41.98	41.56	42.10	41.88	42.10	44,900	1,884,622	41.974	8.396	8.312	8.420	8.376	8.420	224,500	8.3948	0.05%
2021-10-04	0	41.96	41.46	42.10	42.00	42.20	31,200	1,314,136	42.120	8.392	8.292	8.420	8.400	8.440	156,000	8.4239	1.55%
2021-09-30	0	41.32	41.28	41.40	41.22	41.40	49,075	2,029,544	41.356	8.264	8.256	8.280	8.244	8.280	245,375	8.2712	-0.53%
2021-09-29	0	41.54	41.54	41.58	41.38	41.60	28,410	1,178,778	41.492	8.308	8.308	8.316	8.276	8.320	142,050	8.2983	-0.14%
2021-09-28	0	41.60	41.54	42.04	41.46	41.90	54,949	2,287,915	41.637	8.320	8.308	8.408	8.292	8.380	274,745	8.3274	-0.67%
2021-09-27	0	41.88	41.80	42.38	41.88	42.00	61,306	2,573,435	41.977	8.376	8.360	8.476	8.376	8.400	306,530	8.3954	-0.05%
2021-09-24	0	41.90	41.90	41.98	41.72	42.00	27,800	1,167,112	41.982	8.380	8.380	8.396	8.344	8.400	139,000	8.3965	-0.62%
2021-09-23	0	42.16	42.00	42.20	42.04	42.20	11,257	474,007	42.108	8.432	8.400	8.440	8.408	8.440	56,285	8.4216	0.14%
2021-09-21	0	42.10	42.10	42.12	42.06	42.18	4,990	210,096	42.103	8.420	8.420	8.424	8.412	8.436	24,950	8.4207	0.48%
2021-09-20	0	41.90	41.88	42.00	41.64	41.94	27,400	1,145,208	41.796	8.380	8.376	8.400	8.328	8.388	137,000	8.3592	-0.48%
2021-09-17	0	42.10	42.00	42.46	41.90	42.60	33,305	1,400,227	42.043	8.420	8.400	8.492	8.380	8.520	166,525	8.4085	-1.17%
2021-09-16	0	42.60	42.60	42.70	42.60	43.00	19,400	829,680	42.767	8.520	8.520	8.540	8.520	8.600	97,000	8.5534	-0.93%
2021-09-15	0	43.00	42.96	43.00	42.96	43.10	41,100	1,767,364	43.002	8.600	8.592	8.600	8.592	8.620	205,500	8.6003	0.56%
2021-09-14	0	42.76	42.70	42.76	42.70	42.80	9,118	389,885	42.760	8.552	8.540	8.552	8.540	8.560	45,590	8.5520	0.00%
2021-09-13	0	42.76	42.68	43.14	42.68	42.78	87,200	3,727,322	42.745	8.552	8.536	8.628	8.536	8.556	436,000	8.5489	-0.56%
2021-09-10	0	43.00	42.80	43.00	42.80	43.00	32,203	1,384,477	42.992	8.600	8.560	8.600	8.560	8.600	161,015	8.5984	0.70%
2021-09-09	0	42.70	42.70	42.78	42.62	42.68	15,700	669,530	42.645	8.540	8.540	8.556	8.524	8.536	78,500	8.5290	-0.65%
2021-09-08	0	42.98	42.84	43.00	42.84	43.28	12,400	532,684	42.958	8.596	8.568	8.600	8.568	8.656	62,000	8.5917	-0.78%
2021-09-07	0	43.32	43.28	43.48	43.30	43.62	9,748	423,767	43.472	8.664	8.656	8.696	8.660	8.724	48,740	8.6944	-0.64%
2021-09-06	0	43.60	43.56	43.60	43.48	43.66	50,100	2,182,922	43.571	8.720	8.712	8.720	8.696	8.732	250,500	8.7143	1.40%
2021-09-03	0	43.00	43.00	43.34	43.00	43.24	28,530	1,232,346	43.195	8.600	8.600	8.668	8.600	8.648	142,650	8.6389	-0.60%
2021-09-02	0	43.26	43.20	43.32	43.22	43.34	34,900	1,511,630	43.313	8.652	8.640	8.664	8.644	8.668	174,500	8.6626	-0.05%
2021-09-01	0	43.28	43.20	43.28	43.20	43.32	51,400	2,224,366	43.276	8.656	8.640	8.656	8.640	8.664	257,000	8.6551	-0.18%
2021-08-31	0	43.36	43.28	43.40	43.30	43.44	18,600	806,468	43.358	8.672	8.656	8.680	8.660	8.688	93,000	8.6717	0.00%
2021-08-30	0	43.36	43.20	43.40	43.30	43.44	15,400	668,266	43.394	8.672	8.640	8.680	8.660	8.688	77,000	8.6788	0.79%
2021-08-27	0	43.02	42.66	43.12	42.66	43.12	62,700	2,693,218	42.954	8.604	8.532	8.624	8.532	8.624	313,500	8.5908	0.84%
2021-08-26	0	42.66	42.28	43.00	42.60	42.70	28,300	1,207,312	42.661	8.532	8.456	8.600	8.520	8.540	141,500	8.5322	-0.42%
2021-08-25	0	42.84	42.42	42.94	42.78	43.00	36,724	1,574,520	42.874	8.568	8.484	8.588	8.556	8.600	183,620	8.5749	-0.46%
2021-08-24	0	43.04	43.00	43.10	43.04	43.16	29,400	1,266,654	43.083	8.608	8.600	8.620	8.608	8.632	147,000	8.6167	0.80%
2021-08-23	0	42.70	42.70	42.78	42.66	42.80	13,400	572,288	42.708	8.540	8.540	8.556	8.532	8.560	67,000	8.5416	-0.19%
2021-08-20	0	42.78	42.70	42.80	42.60	42.80	42,434	1,811,654	42.693	8.556	8.540	8.560	8.520	8.560	212,170	8.5387	0.52%
2021-08-19	0	42.56	42.26	42.64	42.36	42.78	162,300	6,901,210	42.521	8.512	8.452	8.528	8.472	8.556	811,500	8.5043	-0.56%
2021-08-18	0	42.80	42.76	43.00	42.76	42.90	31,400	1,344,842	42.829	8.560	8.552	8.600	8.552	8.580	157,000	8.5659	-0.28%
2021-08-17	0	42.92	42.84	42.96	42.60	42.96	32,917	1,407,498	42.759	8.584	8.568	8.592	8.520	8.592	164,585	8.5518	1.13%
2021-08-16	0	42.44	42.00	42.44	42.40	42.58	24,400	1,036,476	42.479	8.488	8.400	8.488	8.480	8.516	122,000	8.4957	1.00%
2021-08-13	0	42.02	41.90	42.46	41.92	42.02	7,600	318,950	41.967	8.404	8.380	8.492	8.384	8.404	38,000	8.3934	0.05%
2021-08-12	0	42.00	41.92	42.42	41.78	42.00	18,004	753,066	41.828	8.400	8.384	8.484	8.356	8.400	90,020	8.3655	1.40%
2021-08-11	0	41.42	41.42	41.50	41.30	41.46	20,500	848,450	41.388	8.284	8.284	8.300	8.260	8.292	102,500	8.2776	-0.24%
2021-08-10	0	41.52	41.52	41.88	41.40	41.54	55,600	2,306,112	41.477	8.304	8.304	8.376	8.280	8.308	278,000	8.2954	-0.72%
2021-08-09	0	41.82	41.82	43.36	41.44	41.82	92,000	3,827,110	41.599	8.364	8.364	8.672	8.288	8.364	460,000	8.3198	-2.70%
2021-08-06	0	42.98	42.98	43.20	42.98	43.22	6,311	271,381	43.001	8.596	8.596	8.640	8.596	8.644	31,555	8.6003	-0.65%
2021-08-05	0	43.26	42.90	43.30	43.20	43.28	24,500	1,059,810	43.258	8.652	8.580	8.660	8.640	8.656	122,500	8.6515	-0.28%
2021-08-04	0	43.38	43.26	43.46	43.24	43.38	36,200	1,565,786	43.254	8.676	8.652	8.692	8.648	8.676	181,000	8.6508	0.32%
2021-08-03	0	43.24	43.20	43.24	43.20	43.26	4,800	207,522	43.234	8.648	8.640	8.648	8.640	8.652	24,000	8.6468	0.00%
2021-08-02	0	43.24	43.14	43.60	43.18	43.30	154,400	6,674,466	43.228	8.648	8.628	8.720	8.636	8.660	772,000	8.6457	-1.05%
2021-07-30	0	43.70	43.66	43.70	43.52	43.76	33,400	1,458,036	43.654	8.740	8.732	8.740	8.704	8.752	167,000	8.7308	0.69%
2021-07-29	0	43.40	43.38	43.40	43.32	43.48	70,963	3,078,361	43.380	8.680	8.676	8.680	8.664	8.696	354,815	8.6760	0.70%
2021-07-28	0	43.10	42.74	43.14	43.00	43.20	56,419	2,428,087	43.037	8.620	8.548	8.628	8.600	8.640	282,095	8.6073	0.42%
2021-07-27	0	42.92	42.74	42.98	42.80	43.00	75,000	3,212,936	42.839	8.584	8.548	8.596	8.560	8.600	375,000	8.5678	-0.69%
2021-07-26	0	43.22	43.00	43.38	43.04	43.22	32,603	1,406,000	43.125	8.644	8.600	8.676	8.608	8.644	163,015	8.6250	0.14%
2021-07-23	0	43.16	42.92	43.48	43.00	43.14	52,522	2,261,432	43.057	8.632	8.584	8.696	8.600	8.628	262,610	8.6114	0.37%
2021-07-22	0	43.00	42.90	43.30	42.94	43.04	6,511	279,952	42.997	8.600	8.580	8.660	8.588	8.608	32,555	8.5994	-0.32%
2021-07-21	0	43.14	43.04	43.12	43.06	43.34	20,635	890,519	43.156	8.628	8.608	8.624	8.612	8.668	103,175	8.6312	-0.42%
2021-07-20	0	43.32	43.32	43.40	43.32	43.44	31,037	1,347,267	43.408	8.664	8.664	8.680	8.664	8.688	155,185	8.6817	0.56%
2021-07-19	0	43.08	43.00	43.16	43.08	43.32	25,200	1,089,606	43.238	8.616	8.600	8.632	8.616	8.664	126,000	8.6477	-1.06%
2021-07-16	0	43.54	43.50	43.60	43.50	43.64	18,400	801,272	43.547	8.708	8.700	8.720	8.700	8.728	92,000	8.7095	-0.41%
2021-07-15	0	43.72	43.70	43.76	43.52	43.76	41,300	1,802,178	43.636	8.744	8.740	8.752	8.704	8.752	206,500	8.7273	0.97%
2021-07-14	0	43.30	43.20	43.30	43.00	43.30	19,604	847,465	43.229	8.660	8.640	8.660	8.600	8.660	98,020	8.6458	0.37%
2021-07-13	0	43.14	43.00	43.28	43.08	43.20	29,657	1,280,005	43.160	8.628	8.600	8.656	8.616	8.640	148,285	8.6321	0.33%
2021-07-12	0	43.00	42.82	43.04	42.92	43.18	13,188	567,829	43.056	8.600	8.564	8.608	8.584	8.636	65,940	8.6113	-0.23%
2021-07-09	0	43.10	42.60	43.10	42.94	43.10	11,400	490,800	43.053	8.620	8.520	8.620	8.588	8.620	57,000	8.6105	-0.19%
2021-07-08	0	43.18	42.84	43.54	42.86	43.20	23,550	1,011,410	42.947	8.636	8.568	8.708	8.572	8.640	117,750	8.5895	0.05%
2021-07-07	0	43.16	43.04	43.16	42.94	43.16	342,300	14,715,062	42.989	8.632	8.608	8.632	8.588	8.632	1,711,500	8.5978	0.14%
2021-07-06	0	43.10	43.10	43.52	42.76	43.12	64,171	2,759,002	42.995	8.620	8.620	8.704	8.552	8.624	320,855	8.5989	0.89%
2021-07-05	0	42.72	42.64	43.10	42.60	42.70	35,300	1,506,214	42.669	8.544	8.528	8.620	8.520	8.540	176,500	8.5338	0.75%
2021-07-02	0	42.40	42.30	42.40	42.34	42.48	64,600	2,737,892	42.382	8.480	8.460	8.480	8.468	8.496	323,000	8.4764	1.19%
2021-06-30	0	41.90	41.88	41.96	41.90	42.26	63,500	2,665,940	41.983	8.380	8.376	8.392	8.380	8.452	317,500	8.3967	-0.90%
2021-06-29	0	42.28	42.26	42.38	42.26	42.50	454,096	19,242,126	42.375	8.456	8.452	8.476	8.452	8.500	2,270,480	8.4749	-0.66%
2021-06-28	0	42.56	42.56	42.98	42.38	42.58	20,800	884,216	42.510	8.512	8.512	8.596	8.476	8.516	104,000	8.5021	0.19%
2021-06-25	0	42.48	42.40	42.48	42.32	42.50	28,200	1,195,604	42.397	8.496	8.480	8.496	8.464	8.500	141,000	8.4795	0.19%
2021-06-24	0	42.40	42.34	42.40	42.30	42.42	6,236	264,231	42.372	8.480	8.468	8.480	8.460	8.484	31,180	8.4744	-0.19%
2021-06-23	0	42.48	42.42	42.92	42.40	42.56	64,606	2,743,928	42.472	8.496	8.484	8.584	8.480	8.512	323,030	8.4943	0.19%
2021-06-22	0	42.40	42.30	42.88	42.36	42.72	29,654	1,260,867	42.519	8.480	8.460	8.576	8.472	8.544	148,270	8.5039	-0.05%
2021-06-21	0	42.42	42.42	42.50	42.20	43.00	30,900	1,308,198	42.337	8.484	8.484	8.500	8.440	8.600	154,500	8.4673	-0.66%
2021-06-18	0	42.70	42.66	43.00	42.46	43.06	119,300	5,076,576	42.553	8.540	8.532	8.600	8.492	8.612	596,500	8.5106	-0.97%
2021-06-17	0	43.12	43.12	43.36	43.10	43.86	96,848	4,203,377	43.402	8.624	8.624	8.672	8.620	8.772	484,240	8.6804	-2.75%
2021-06-16	0	44.34	44.30	44.34	44.16	44.34	12,410	549,321	44.264	8.868	8.860	8.868	8.832	8.868	62,050	8.8529	-0.36%
2021-06-15	0	44.50	44.46	44.50	44.30	45.22	40,800	1,814,508	44.473	8.900	8.892	8.900	8.860	9.044	204,000	8.8946	-1.68%
2021-06-11	0	45.26	45.22	45.34	45.20	45.34	27,900	1,263,072	45.271	9.052	9.044	9.068	9.040	9.068	139,500	9.0543	1.03%
2021-06-10	0	44.80	44.80	44.98	44.74	45.10	25,100	1,128,392	44.956	8.960	8.960	8.996	8.948	9.020	125,500	8.9912	-0.58%
2021-06-09	0	45.06	45.00	45.04	45.02	45.50	46,800	2,111,754	45.123	9.012	9.000	9.008	9.004	9.100	234,000	9.0246	-0.09%
2021-06-08	0	45.10	45.00	45.22	45.10	45.34	38,800	1,751,352	45.138	9.020	9.000	9.044	9.020	9.068	194,000	9.0276	0.45%
2021-06-07	0	44.90	44.90	45.04	44.68	45.02	18,611	836,162	44.928	8.980	8.980	9.008	8.936	9.004	93,055	8.9857	0.49%
2021-06-04	0	44.68	44.60	44.68	44.40	45.00	114,600	5,104,820	44.545	8.936	8.920	8.936	8.880	9.000	573,000	8.9089	-1.02%
2021-06-03	0	45.14	45.14	45.26	45.12	45.50	21,982	995,590	45.291	9.028	9.028	9.052	9.024	9.100	109,910	9.0582	-0.35%
2021-06-02	0	45.30	45.20	45.30	45.20	45.36	54,702	2,477,535	45.291	9.060	9.040	9.060	9.040	9.072	273,510	9.0583	-0.74%
2021-06-01	0	45.64	45.54	45.80	45.48	45.74	517,700	23,625,758	45.636	9.128	9.108	9.160	9.096	9.148	2,588,500	9.1272	0.53%
2021-05-31	0	45.40	45.40	45.50	45.40	45.52	25,003	1,136,685	45.462	9.080	9.080	9.100	9.080	9.104	125,015	9.0924	0.75%
2021-05-28	0	45.06	45.02	45.10	45.00	45.40	82,515	3,736,393	45.281	9.012	9.004	9.020	9.000	9.080	412,575	9.0563	-0.62%
2021-05-27	0	45.34	45.20	45.38	45.12	45.34	37,296	1,687,208	45.238	9.068	9.040	9.076	9.024	9.068	186,480	9.0477	-0.31%
2021-05-26	0	45.48	45.42	45.48	45.32	45.50	172,600	7,837,320	45.407	9.096	9.084	9.096	9.064	9.100	863,000	9.0815	1.34%
2021-05-25	0	44.88	44.70	45.00	44.64	45.00	111,500	4,993,254	44.783	8.976	8.940	9.000	8.928	9.000	557,500	8.9565	-0.04%
2021-05-24	0	44.90	44.90	44.96	44.80	45.04	235,530	10,580,864	44.924	8.980	8.980	8.992	8.960	9.008	1,177,650	8.9847	0.49%
2021-05-21	0	44.68	44.66	44.74	44.58	44.76	38,200	1,705,030	44.634	8.936	8.932	8.948	8.916	8.952	191,000	8.9269	0.04%
2021-05-20	0	44.66	44.66	44.74	44.56	44.80	40,677	1,816,626	44.660	8.932	8.932	8.948	8.912	8.960	203,385	8.9320	0.22%
2021-05-18	0	44.56	44.56	44.64	44.56	44.66	418,103	18,647,064	44.599	8.912	8.912	8.928	8.912	8.932	2,090,515	8.9198	0.77%
2021-05-17	0	44.22	44.18	44.22	44.00	44.28	85,717	3,787,572	44.187	8.844	8.836	8.844	8.800	8.856	428,585	8.8374	0.91%
2021-05-14	0	43.82	43.40	43.82	43.42	43.82	65,217	2,841,511	43.570	8.764	8.680	8.764	8.684	8.764	326,085	8.7140	1.20%
2021-05-13	0	43.30	43.30	43.52	43.30	43.54	37,200	1,615,446	43.426	8.660	8.660	8.704	8.660	8.708	186,000	8.6852	-1.01%
2021-05-12	0	43.74	43.74	43.80	43.60	43.76	27,900	1,218,796	43.684	8.748	8.748	8.760	8.720	8.752	139,500	8.7369	-0.18%
2021-05-11	0	43.82	43.70	43.82	43.74	43.92	372,849	16,332,526	43.805	8.764	8.740	8.764	8.748	8.784	1,864,245	8.7609	-0.05%
2021-05-10	0	43.84	43.72	43.90	43.66	43.92	65,612	2,873,307	43.792	8.768	8.744	8.780	8.732	8.784	328,060	8.7585	0.87%
2021-05-07	0	43.46	43.38	43.46	43.00	43.50	80,491	3,490,776	43.369	8.692	8.676	8.692	8.600	8.700	402,455	8.6737	1.64%
2021-05-06	0	42.76	42.70	42.86	42.60	42.86	27,407	1,171,720	42.753	8.552	8.540	8.572	8.520	8.572	137,035	8.5505	0.85%
2021-05-05	0	42.40	42.38	42.50	42.36	42.60	31,890	1,354,007	42.459	8.480	8.476	8.500	8.472	8.520	159,450	8.4917	-0.61%
2021-05-04	0	42.66	42.62	42.66	42.62	42.80	21,620	923,344	42.708	8.532	8.524	8.532	8.524	8.560	108,100	8.5416	0.47%
2021-05-03	0	42.46	42.40	42.54	42.26	42.54	35,330	1,495,549	42.331	8.492	8.480	8.508	8.452	8.508	176,650	8.4662	0.66%
2021-04-30	0	42.18	42.16	42.52	42.16	42.36	58,683	2,477,132	42.212	8.436	8.432	8.504	8.432	8.472	293,415	8.4424	-0.80%
2021-04-29	0	42.52	42.52	42.68	42.44	42.72	306,008	13,017,790	42.541	8.504	8.504	8.536	8.488	8.544	1,530,040	8.5081	0.62%
2021-04-28	0	42.26	42.22	42.62	42.16	42.30	85,043	3,589,939	42.213	8.452	8.444	8.524	8.432	8.460	425,215	8.4426	-0.47%
2021-04-27	0	42.46	42.44	42.80	42.34	42.50	14,219	603,317	42.430	8.492	8.488	8.560	8.468	8.500	71,095	8.4861	0.28%
2021-04-26	0	42.34	42.30	42.50	42.34	42.54	35,401	1,502,071	42.430	8.468	8.460	8.500	8.468	8.508	177,005	8.4860	-0.61%
2021-04-23	0	42.60	42.50	42.64	42.54	42.70	10,720	456,996	42.630	8.520	8.500	8.528	8.508	8.540	53,600	8.5260	-0.42%
2021-04-22	0	42.78	42.68	42.78	42.70	42.84	83,759	3,585,764	42.810	8.556	8.536	8.556	8.540	8.568	418,795	8.5621	0.66%
2021-04-21	0	42.50	42.40	42.68	42.46	42.68	53,085	2,259,611	42.566	8.500	8.480	8.536	8.492	8.536	265,425	8.5132	0.43%
2021-04-20	0	42.32	42.18	42.62	42.14	42.32	30,500	1,288,958	42.261	8.464	8.436	8.524	8.428	8.464	152,500	8.4522	-0.61%
2021-04-19	0	42.58	42.58	42.76	42.38	42.60	94,201	3,998,342	42.445	8.516	8.516	8.552	8.476	8.520	471,005	8.4890	1.09%
2021-04-16	0	42.12	42.08	42.14	41.98	42.18	47,900	2,015,646	42.080	8.424	8.416	8.428	8.396	8.436	239,500	8.4161	1.06%
2021-04-15	0	41.68	41.54	41.72	41.40	41.72	28,898	1,199,243	41.499	8.336	8.308	8.344	8.280	8.344	144,490	8.2998	-0.19%
2021-04-14	0	41.76	41.66	41.76	41.60	41.76	31,417	1,310,434	41.711	8.352	8.332	8.352	8.320	8.352	157,085	8.3422	1.21%
2021-04-13	0	41.26	41.26	41.72	41.20	41.56	42,137	1,739,600	41.284	8.252	8.252	8.344	8.240	8.312	210,685	8.2569	-0.67%
2021-04-12	0	41.54	41.54	42.00	41.46	41.70	32,455	1,348,510	41.550	8.308	8.308	8.400	8.292	8.340	162,275	8.3100	-0.48%
2021-04-09	0	41.74	41.50	41.78	41.72	42.00	68,204	2,857,424	41.895	8.348	8.300	8.356	8.344	8.400	341,020	8.3791	-0.19%
2021-04-08	0	41.82	41.74	41.82	41.52	41.82	69,300	2,893,866	41.759	8.364	8.348	8.364	8.304	8.364	346,500	8.3517	0.34%
2021-04-07	0	41.68	41.60	41.68	41.00	41.68	50,858	2,115,360	41.593	8.336	8.320	8.336	8.200	8.336	254,290	8.3187	1.31%
2021-04-01	0	41.14	41.06	41.14	40.78	41.14	30,945	1,266,504	40.928	8.228	8.212	8.228	8.156	8.228	154,725	8.1855	2.19%
2021-03-31	0	40.26	40.26	41.00	40.14	40.40	124,400	5,008,436	40.261	8.052	8.052	8.200	8.028	8.080	622,000	8.0521	-0.84%
2021-03-30	0	40.60	40.54	40.60	40.60	40.98	73,944	3,019,200	40.831	8.120	8.108	8.120	8.120	8.196	369,720	8.1662	-1.79%
2021-03-29	0	41.34	41.10	41.34	41.28	41.42	20,200	834,978	41.336	8.268	8.220	8.268	8.256	8.284	101,000	8.2671	0.10%
2021-03-26	0	41.30	41.24	41.30	41.22	41.34	25,436	1,049,555	41.263	8.260	8.248	8.260	8.244	8.268	127,180	8.2525	-0.29%
2021-03-25	0	41.42	41.30	41.44	41.38	41.54	34,500	1,431,028	41.479	8.284	8.260	8.288	8.276	8.308	172,500	8.2958	0.15%
2021-03-24	0	41.36	41.10	41.38	41.30	41.44	55,645	2,302,995	41.387	8.272	8.220	8.276	8.260	8.288	278,225	8.2775	-0.48%
2021-03-23	0	41.56	41.42	41.62	41.40	41.56	41,600	1,725,430	41.477	8.312	8.284	8.324	8.280	8.312	208,000	8.2953	0.48%
2021-03-22	0	41.36	41.32	41.60	41.36	41.62	471,361	19,557,794	41.492	8.272	8.264	8.320	8.272	8.324	2,356,805	8.2984	-0.62%
2021-03-19	0	41.62	41.36	41.90	41.26	41.64	21,829	904,090	41.417	8.324	8.272	8.380	8.252	8.328	109,145	8.2834	0.24%
2021-03-18	0	41.52	41.52	41.82	41.52	41.88	31,302	1,308,044	41.788	8.304	8.304	8.364	8.304	8.376	156,510	8.3576	0.29%
2021-03-17	0	41.40	41.36	41.46	41.34	41.50	16,600	687,510	41.416	8.280	8.272	8.292	8.268	8.300	83,000	8.2833	0.34%
2021-03-16	0	41.26	41.20	41.80	41.24	41.50	528,154	21,852,929	41.376	8.252	8.240	8.360	8.248	8.300	2,640,770	8.2752	0.29%
2021-03-15	0	41.14	41.10	41.20	41.10	41.34	88,513	3,647,954	41.214	8.228	8.220	8.240	8.220	8.268	442,565	8.2428	0.83%
2021-03-12	0	40.80	40.80	40.86	40.78	41.30	57,800	2,369,032	40.987	8.160	8.160	8.172	8.156	8.260	289,000	8.1973	-1.54%
2021-03-11	0	41.44	41.28	41.50	40.98	41.48	36,845	1,523,246	41.342	8.288	8.256	8.300	8.196	8.296	184,225	8.2684	1.12%
2021-03-10	0	40.98	40.90	40.98	40.82	40.98	29,817	1,219,731	40.907	8.196	8.180	8.196	8.164	8.196	149,085	8.1814	1.19%
2021-03-09	0	40.50	40.30	40.78	40.12	40.50	80,315	3,236,670	40.300	8.100	8.060	8.156	8.024	8.100	401,575	8.0599	-0.10%
2021-03-08	0	40.54	40.42	40.50	40.50	40.96	93,988	3,832,119	40.772	8.108	8.084	8.100	8.100	8.192	469,940	8.1545	0.05%
2021-03-05	0	40.52	40.40	40.96	40.30	40.90	85,285	3,450,775	40.462	8.104	8.080	8.192	8.060	8.180	426,425	8.0923	-1.17%
2021-03-04	0	41.00	40.96	41.04	40.76	41.04	66,800	2,731,442	40.890	8.200	8.192	8.208	8.152	8.208	334,000	8.1780	-0.92%
2021-03-03	0	41.38	41.38	41.40	41.30	41.44	46,300	1,914,544	41.351	8.276	8.276	8.280	8.260	8.288	231,500	8.2702	0.93%
2021-03-02	0	41.00	40.96	41.00	40.74	41.20	179,204	7,342,933	40.975	8.200	8.192	8.200	8.148	8.240	896,020	8.1951	-2.10%
2021-03-01	0	41.88	41.88	42.00	41.50	41.92	689,415	28,878,706	41.889	8.376	8.376	8.400	8.300	8.384	3,447,075	8.3777	-0.10%
2021-02-26	0	41.92	41.90	42.08	41.90	42.34	185,700	7,817,396	42.097	8.384	8.380	8.416	8.380	8.468	928,500	8.4194	-1.92%
2021-02-25	0	42.74	42.68	42.74	42.74	43.00	65,400	2,802,444	42.851	8.548	8.536	8.548	8.548	8.600	327,000	8.5702	-0.60%
2021-02-24	0	43.00	42.80	43.22	43.00	43.60	85,080	3,667,498	43.106	8.600	8.560	8.644	8.600	8.720	425,400	8.6213	-0.42%
2021-02-23	0	43.18	43.00	43.20	43.12	43.28	65,067	2,811,845	43.215	8.636	8.600	8.640	8.624	8.656	325,335	8.6429	0.84%
2021-02-22	0	42.82	42.64	42.82	42.50	42.84	108,146	4,606,006	42.591	8.564	8.528	8.564	8.500	8.568	540,730	8.5181	1.42%
2021-02-19	0	42.22	42.22	42.60	41.96	42.36	100,025	4,211,333	42.103	8.444	8.444	8.520	8.392	8.472	500,125	8.4206	-0.66%
2021-02-18	0	42.50	42.42	42.50	42.34	42.56	148,505	6,302,442	42.439	8.500	8.484	8.500	8.468	8.512	742,525	8.4879	-0.28%
2021-02-17	0	42.62	42.62	42.78	42.58	43.36	320,100	13,656,652	42.664	8.524	8.524	8.556	8.516	8.672	1,600,500	8.5327	-1.89%
2021-02-16	0	43.44	43.38	43.50	43.34	43.74	70,167	3,049,116	43.455	8.688	8.676	8.700	8.668	8.748	350,835	8.6910	-0.69%
2021-02-11	0	43.74	43.76	43.86	43.72	43.88	28,200	1,234,494	43.776	8.748	8.752	8.772	8.744	8.776	141,000	8.7553	-0.59%
2021-02-10	0	44.00	43.94	44.00	43.80	44.00	20,000	877,872	43.894	8.800	8.788	8.800	8.760	8.800	100,000	8.7787	0.27%
2021-02-09	0	43.88	43.88	43.92	43.24	43.94	56,004	2,452,333	43.789	8.776	8.776	8.784	8.648	8.788	280,020	8.7577	1.48%
2021-02-08	0	43.24	43.24	43.32	43.12	43.34	47,300	2,043,784	43.209	8.648	8.648	8.664	8.624	8.668	236,500	8.6418	0.79%
2021-02-05	0	42.90	42.90	43.00	42.74	43.30	63,897	2,738,198	42.853	8.580	8.580	8.600	8.548	8.660	319,485	8.5707	-1.33%
2021-02-04	0	43.48	43.46	43.50	43.32	43.76	73,925	3,213,221	43.466	8.696	8.692	8.700	8.664	8.752	369,625	8.6932	-0.64%
2021-02-03	0	43.76	43.70	43.88	43.72	44.00	538,428	23,583,874	43.801	8.752	8.740	8.776	8.744	8.800	2,692,140	8.7603	-0.91%
2021-02-02	0	44.16	44.02	44.38	44.10	44.48	74,654	3,297,711	44.173	8.832	8.804	8.876	8.820	8.896	373,270	8.8347	-0.67%
2021-02-01	0	44.46	44.40	44.80	44.12	44.54	110,969	4,928,054	44.409	8.892	8.880	8.960	8.824	8.908	554,845	8.8819	0.95%
2021-01-29	0	44.04	43.96	44.12	43.94	44.14	68,923	3,032,137	43.993	8.808	8.792	8.824	8.788	8.828	344,615	8.7986	0.64%
2021-01-28	0	43.76	43.74	43.76	43.74	43.98	101,300	4,435,014	43.781	8.752	8.748	8.752	8.748	8.796	506,500	8.7562	-0.77%
2021-01-27	0	44.10	44.00	44.16	43.98	44.16	145,700	6,420,704	44.068	8.820	8.800	8.832	8.796	8.832	728,500	8.8136	-0.05%
2021-01-26	0	44.12	44.08	44.20	44.12	44.40	132,314	5,859,569	44.285	8.824	8.816	8.840	8.824	8.880	661,570	8.8571	-0.27%
2021-01-25	0	44.24	44.12	44.28	44.12	44.30	82,828	3,662,572	44.219	8.848	8.824	8.856	8.824	8.860	414,140	8.8438	-0.27%
2021-01-22	0	44.36	44.34	44.50	44.30	44.58	95,350	4,237,012	44.436	8.872	8.868	8.900	8.860	8.916	476,750	8.8873	-0.45%
2021-01-21	0	44.56	44.54	44.60	44.54	44.74	45,026	2,008,983	44.618	8.912	8.908	8.920	8.908	8.948	225,130	8.9237	0.59%
2021-01-20	0	44.30	44.20	44.50	44.02	44.30	65,902	2,909,781	44.153	8.860	8.840	8.900	8.804	8.860	329,510	8.8306	0.82%
2021-01-19	0	43.94	43.86	44.00	43.82	44.06	150,571	6,613,395	43.922	8.788	8.772	8.800	8.764	8.812	752,855	8.7844	0.27%
2021-01-18	0	43.82	43.82	44.00	43.50	44.20	100,628	4,407,768	43.803	8.764	8.764	8.800	8.700	8.840	503,140	8.7605	-0.86%
2021-01-15	0	44.20	44.14	44.30	44.12	44.30	63,104	2,787,893	44.179	8.840	8.828	8.860	8.824	8.860	315,520	8.8359	0.59%
2021-01-14	0	43.94	43.92	44.18	43.44	44.24	92,920	4,079,268	43.901	8.788	8.784	8.836	8.688	8.848	464,600	8.7802	-0.99%
2021-01-13	0	44.38	44.38	44.40	44.32	44.52	47,550	2,111,335	44.402	8.876	8.876	8.880	8.864	8.904	237,750	8.8805	0.14%
2021-01-12	0	44.32	44.30	44.36	43.96	44.46	59,068	2,608,911	44.168	8.864	8.860	8.872	8.792	8.892	295,340	8.8336	0.45%
2021-01-11	0	44.12	44.14	44.56	43.40	45.00	220,416	9,665,364	43.851	8.824	8.828	8.912	8.680	9.000	1,102,080	8.7701	-3.03%
2021-01-08	0	45.50	45.44	45.58	45.50	45.70	132,240	6,034,432	45.632	9.100	9.088	9.116	9.100	9.140	661,200	9.1265	-0.66%
2021-01-07	0	45.80	45.76	45.90	45.70	46.10	360,107	16,500,969	45.822	9.160	9.152	9.180	9.140	9.220	1,800,535	9.1645	-1.38%
2021-01-06	0	46.44	46.40	46.44	46.34	46.62	90,171	4,188,122	46.446	9.288	9.280	9.288	9.268	9.324	450,855	9.2893	0.17%
2021-01-05	0	46.36	46.32	46.38	46.00	46.40	79,907	3,698,563	46.286	9.272	9.264	9.276	9.200	9.280	399,535	9.2572	1.00%
2021-01-04	0	45.90	45.56	45.94	45.34	45.98	214,768	9,841,404	45.823	9.180	9.112	9.188	9.068	9.196	1,073,840	9.1647	1.86%
2020-12-31	0	45.06	45.06	45.16	45.04	45.34	38,800	1,752,180	45.159	9.012	9.012	9.032	9.008	9.068	194,000	9.0319	0.49%
2020-12-30	0	44.84	44.78	44.94	44.84	45.00	34,949	1,569,561	44.910	8.968	8.956	8.988	8.968	9.000	174,745	8.9820	0.13%
2020-12-29	0	44.78	44.78	44.88	44.74	44.90	80,273	3,599,333	44.839	8.956	8.956	8.976	8.948	8.980	401,365	8.9677	-0.49%
2020-12-28	0	45.00	45.00	45.12	44.84	45.30	138,724	6,268,355	45.186	9.000	9.000	9.024	8.968	9.060	693,620	9.0372	0.45%
2020-12-24	0	44.80	44.80	44.82	44.74	44.92	74,800	3,352,398	44.818	8.960	8.960	8.964	8.948	8.984	374,000	8.9636	0.54%
2020-12-23	0	44.56	44.48	44.58	44.50	44.62	32,800	1,461,118	44.546	8.912	8.896	8.916	8.900	8.924	164,000	8.9093	-0.13%
2020-12-22	0	44.62	44.58	44.66	44.52	44.96	98,226	4,402,894	44.824	8.924	8.916	8.932	8.904	8.992	491,130	8.9648	-1.37%
2020-12-21	0	45.24	45.22	45.46	45.20	45.50	166,841	7,572,561	45.388	9.048	9.044	9.092	9.040	9.100	834,205	9.0776	0.67%
2020-12-18	0	44.94	44.86	44.94	44.84	45.06	195,806	8,798,573	44.935	8.988	8.972	8.988	8.968	9.012	979,030	8.9870	0.40%
2020-12-17	0	44.76	44.78	44.88	44.44	44.74	151,746	6,764,534	44.578	8.952	8.956	8.976	8.888	8.948	758,730	8.9156	0.99%
2020-12-16	0	44.32	44.28	44.32	44.18	44.36	68,010	3,013,056	44.303	8.864	8.856	8.864	8.836	8.872	340,050	8.8606	0.64%
2020-12-15	0	44.04	43.94	44.02	43.64	44.04	34,808	1,526,569	43.857	8.808	8.788	8.804	8.728	8.808	174,040	8.7714	0.32%
2020-12-14	0	43.90	43.70	43.90	43.70	43.92	43,344	1,897,528	43.778	8.780	8.740	8.780	8.740	8.784	216,720	8.7557	0.23%
2020-12-11	0	43.80	43.82	43.84	43.74	43.96	85,955	3,769,553	43.855	8.760	8.764	8.768	8.748	8.792	429,775	8.7710	-0.18%
2020-12-10	0	43.88	43.82	44.36	43.82	44.34	308,317	13,525,975	43.870	8.776	8.764	8.872	8.764	8.868	1,541,585	8.7741	-1.08%
2020-12-09	0	44.36	44.36	44.50	44.34	44.62	89,709	3,994,104	44.523	8.872	8.872	8.900	8.868	8.924	448,545	8.9046	-0.45%
2020-12-08	0	44.56	44.52	44.56	44.40	44.66	179,021	7,977,190	44.560	8.912	8.904	8.912	8.880	8.932	895,105	8.9120	1.50%
2020-12-07	0	43.90	43.68	43.96	43.84	44.00	125,138	5,493,507	43.900	8.780	8.736	8.792	8.768	8.800	625,690	8.7799	-0.18%
2020-12-04	0	43.98	43.94	44.00	43.86	44.04	111,353	4,894,702	43.957	8.796	8.788	8.800	8.772	8.808	556,765	8.7913	-0.05%
2020-12-03	0	44.00	43.80	44.00	43.66	44.02	122,701	5,379,273	43.840	8.800	8.760	8.800	8.732	8.804	613,505	8.7681	1.38%
2020-12-02	0	43.40	43.30	43.60	43.20	43.44	124,723	5,399,919	43.295	8.680	8.660	8.720	8.640	8.688	623,615	8.6591	1.40%
2020-12-01	0	42.80	42.80	42.94	42.46	42.80	111,102	4,737,140	42.638	8.560	8.560	8.588	8.492	8.560	555,510	8.5276	0.56%
2020-11-30	0	42.56	42.56	42.72	42.16	43.16	293,419	12,436,224	42.384	8.512	8.512	8.544	8.432	8.632	1,467,095	8.4768	-1.57%
2020-11-27	0	43.24	43.24	43.28	43.10	43.38	122,600	5,297,758	43.212	8.648	8.648	8.656	8.620	8.676	613,000	8.6423	-0.32%
2020-11-26	0	43.38	43.38	43.50	43.16	43.50	100,000	4,324,176	43.242	8.676	8.676	8.700	8.632	8.700	500,000	8.6484	0.42%
2020-11-25	0	43.20	43.20	43.28	43.04	43.68	217,903	9,413,024	43.198	8.640	8.640	8.656	8.608	8.736	1,089,515	8.6396	-1.05%
2020-11-24	0	43.66	43.68	43.70	43.50	44.30	289,228	12,617,983	43.626	8.732	8.736	8.740	8.700	8.860	1,446,140	8.7253	-2.50%
2020-11-23	0	44.78	44.70	44.78	44.66	44.80	61,433	2,749,359	44.754	8.956	8.940	8.956	8.932	8.960	307,165	8.9508	0.45%
2020-11-20	0	44.58	44.48	44.64	44.46	44.60	42,215	1,880,791	44.553	8.916	8.896	8.928	8.892	8.920	211,075	8.9105	0.22%
2020-11-19	0	44.48	44.48	44.52	44.40	44.70	133,300	5,936,694	44.536	8.896	8.896	8.904	8.880	8.940	666,500	8.9073	-1.07%
2020-11-18	0	44.96	44.90	44.92	44.80	44.96	65,806	2,952,626	44.869	8.992	8.980	8.984	8.960	8.992	329,030	8.9737	-0.18%
2020-11-17	0	45.04	45.04	45.10	45.00	45.20	36,101	1,628,032	45.097	9.008	9.008	9.020	9.000	9.040	180,505	9.0193	-0.22%
2020-11-16	0	45.14	45.06	45.40	45.06	45.36	110,546	5,002,176	45.250	9.028	9.012	9.080	9.012	9.072	552,730	9.0499	0.58%
2020-11-13	0	44.88	44.82	44.98	44.82	44.94	75,928	3,406,520	44.865	8.976	8.964	8.996	8.964	8.988	379,640	8.9730	0.63%
2020-11-12	0	44.60	44.60	44.62	44.58	44.74	150,107	6,700,315	44.637	8.920	8.920	8.924	8.916	8.948	750,535	8.9274	-0.40%
2020-11-11	0	44.78	44.78	44.96	44.78	44.96	188,216	8,452,270	44.907	8.956	8.956	8.992	8.956	8.992	941,080	8.9815	-0.53%
2020-11-10	0	45.02	45.02	45.44	44.66	45.80	255,857	11,472,086	44.838	9.004	9.004	9.088	8.932	9.160	1,279,285	8.9676	-3.60%
2020-11-09	0	46.70	46.64	46.78	46.48	46.90	146,566	6,848,479	46.726	9.340	9.328	9.356	9.296	9.380	732,830	9.3452	0.47%
2020-11-06	0	46.48	46.26	46.48	45.60	46.48	155,318	7,190,668	46.296	9.296	9.252	9.296	9.120	9.296	776,590	9.2593	1.89%
2020-11-05	0	45.62	45.62	45.80	45.44	45.68	60,549	2,756,501	45.525	9.124	9.124	9.160	9.088	9.136	302,745	9.1050	1.15%
2020-11-04	0	45.10	45.10	45.40	45.00	45.44	380,078	17,220,663	45.308	9.020	9.020	9.080	9.000	9.088	1,900,390	9.0616	0.04%
2020-11-03	0	45.08	45.08	45.26	45.04	45.26	57,600	2,600,558	45.149	9.016	9.016	9.052	9.008	9.052	288,000	9.0297	0.36%
2020-11-02	0	44.92	44.90	44.94	44.74	45.00	33,306	1,494,788	44.880	8.984	8.980	8.988	8.948	9.000	166,530	8.9761	0.54%
2020-10-30	0	44.68	44.66	44.70	44.50	44.90	112,400	5,020,440	44.666	8.936	8.932	8.940	8.900	8.980	562,000	8.9332	-0.45%
2020-10-29	0	44.88	44.86	44.94	44.76	45.20	162,185	7,273,111	44.845	8.976	8.972	8.988	8.952	9.040	810,925	8.9689	-1.28%
2020-10-28	0	45.46	45.46	45.48	45.42	45.58	39,100	1,778,340	45.482	9.092	9.092	9.096	9.084	9.116	195,500	9.0964	0.09%
2020-10-27	0	45.42	45.40	45.48	45.42	45.80	38,364	1,745,989	45.511	9.084	9.080	9.096	9.084	9.160	191,820	9.1022	-0.26%
2020-10-23	0	45.54	45.54	45.92	45.32	45.50	79,341	3,603,915	45.423	9.108	9.108	9.184	9.064	9.100	396,705	9.0846	-0.57%
2020-10-22	0	45.80	45.76	46.00	45.62	45.82	33,884	1,549,718	45.736	9.160	9.152	9.200	9.124	9.164	169,420	9.1472	0.09%
2020-10-21	0	45.76	45.50	45.76	45.60	45.80	92,281	4,219,140	45.721	9.152	9.100	9.152	9.120	9.160	461,405	9.1441	0.88%
2020-10-20	0	45.36	45.30	45.58	45.20	45.40	51,204	2,320,981	45.328	9.072	9.060	9.116	9.040	9.080	256,020	9.0656	-0.44%
2020-10-19	0	45.56	45.54	45.62	45.26	45.60	83,913	3,806,106	45.358	9.112	9.108	9.124	9.052	9.120	419,565	9.0716	0.04%
2020-10-16	0	45.54	45.40	45.60	45.38	45.54	84,066	3,824,131	45.490	9.108	9.080	9.120	9.076	9.108	420,330	9.0979	0.49%
2020-10-15	0	45.32	45.32	45.38	45.16	45.38	69,500	3,146,252	45.270	9.064	9.064	9.076	9.032	9.076	347,500	9.0540	0.18%
2020-10-14	0	45.24	45.16	45.62	44.98	45.60	139,630	6,303,701	45.146	9.048	9.032	9.124	8.996	9.120	698,150	9.0291	-1.44%
2020-10-12	0	45.90	45.90	45.96	45.90	46.06	157,806	7,251,093	45.949	9.180	9.180	9.192	9.180	9.212	789,030	9.1899	0.61%
2020-10-09	0	45.62	45.62	45.90	45.14	45.62	141,972	6,454,833	45.466	9.124	9.124	9.180	9.028	9.124	709,860	9.0931	1.11%
2020-10-08	0	45.12	45.02	45.16	44.92	45.18	202,111	9,100,212	45.026	9.024	9.004	9.032	8.984	9.036	1,010,555	9.0052	0.00%
2020-10-07	0	45.12	45.08	45.22	44.68	45.24	100,750	4,520,231	44.866	9.024	9.016	9.044	8.936	9.048	503,750	8.9732	-0.84%
2020-10-06	0	45.50	45.50	45.56	45.50	45.60	74,544	3,397,837	45.582	9.100	9.100	9.112	9.100	9.120	372,720	9.1163	0.84%
2020-10-05	0	45.12	45.04	45.16	44.90	45.34	138,939	6,276,308	45.173	9.024	9.008	9.032	8.980	9.068	694,695	9.0346	0.31%
2020-09-30	0	44.98	44.90	45.10	44.96	45.24	164,913	7,431,484	45.063	8.996	8.980	9.020	8.992	9.048	824,565	9.0126	0.22%
2020-09-29	0	44.88	44.86	44.90	44.76	45.00	119,400	5,360,332	44.894	8.976	8.972	8.980	8.952	9.000	597,000	8.9788	1.31%
2020-09-28	0	44.30	44.28	44.30	44.28	44.62	174,170	7,729,900	44.381	8.860	8.856	8.860	8.856	8.924	870,850	8.8763	-0.81%
2020-09-25	0	44.66	44.62	45.00	44.40	44.74	182,307	8,119,933	44.540	8.932	8.924	9.000	8.880	8.948	911,535	8.9080	0.59%
2020-09-24	0	44.40	44.40	44.50	44.14	44.60	297,021	13,184,360	44.389	8.880	8.880	8.900	8.828	8.920	1,485,105	8.8777	-0.89%
2020-09-23	0	44.80	44.80	45.00	44.76	45.44	169,500	7,638,992	45.068	8.960	8.960	9.000	8.952	9.088	847,500	9.0136	-1.32%
2020-09-22	0	45.40	45.40	45.50	45.24	46.00	748,610	34,080,947	45.526	9.080	9.080	9.100	9.048	9.200	3,743,050	9.1051	-2.58%
2020-09-21	0	46.60	46.50	46.68	46.50	46.70	557,546	25,987,209	46.610	9.320	9.300	9.336	9.300	9.340	2,787,730	9.3220	-0.09%
2020-09-18	0	46.64	46.50	46.70	46.58	46.74	541,900	25,274,726	46.641	9.328	9.300	9.340	9.316	9.348	2,709,500	9.3282	0.30%
2020-09-17	0	46.50	46.48	46.52	46.40	46.80	27,422	1,276,004	46.532	9.300	9.296	9.304	9.280	9.360	137,110	9.3064	-0.94%
2020-09-16	0	46.94	46.92	47.00	46.76	47.00	40,100	1,879,922	46.881	9.388	9.384	9.400	9.352	9.400	200,500	9.3762	-0.09%
2020-09-15	0	46.98	46.90	47.00	46.74	47.10	92,000	4,320,266	46.959	9.396	9.380	9.400	9.348	9.420	460,000	9.3919	0.99%
2020-09-14	0	46.52	46.50	46.58	46.40	46.68	51,903	2,418,256	46.592	9.304	9.300	9.316	9.280	9.336	259,515	9.3184	0.26%
2020-09-11	0	46.40	46.36	46.50	46.34	46.68	137,000	6,365,426	46.463	9.280	9.272	9.300	9.268	9.336	685,000	9.2926	-0.22%
2020-09-10	0	46.50	46.50	46.64	46.48	46.70	67,629	3,149,951	46.577	9.300	9.300	9.328	9.296	9.340	338,145	9.3154	0.69%
2020-09-09	0	46.18	46.16	46.30	46.04	46.28	60,542	2,793,862	46.148	9.236	9.232	9.260	9.208	9.256	302,710	9.2295	-0.22%
2020-09-08	0	46.28	46.20	46.30	46.04	46.30	47,588	2,196,066	46.147	9.256	9.240	9.260	9.208	9.260	237,940	9.2295	0.00%
2020-09-07	0	46.28	46.18	46.30	46.12	46.50	82,287	3,814,298	46.354	9.256	9.236	9.260	9.224	9.300	411,435	9.2707	-0.04%
2020-09-04	0	46.30	46.28	46.36	46.20	46.50	56,613	2,624,478	46.358	9.260	9.256	9.272	9.240	9.300	283,065	9.2716	-0.04%
2020-09-03	0	46.32	46.32	46.74	46.10	46.70	198,407	9,208,809	46.414	9.264	9.264	9.348	9.220	9.340	992,035	9.2827	-1.28%
2020-09-02	0	46.92	46.88	47.12	46.86	47.08	174,826	8,215,671	46.993	9.384	9.376	9.424	9.372	9.416	874,130	9.3987	-1.43%
2020-09-01	0	47.60	47.60	47.72	47.22	47.66	117,970	5,607,250	47.531	9.520	9.520	9.544	9.444	9.532	589,850	9.5062	1.58%
2020-08-31	0	46.86	46.80	47.00	46.86	47.24	314,833	14,828,271	47.099	9.372	9.360	9.400	9.372	9.448	1,574,165	9.4198	0.56%
2020-08-28	0	46.60	46.56	47.00	46.16	46.68	106,300	4,930,118	46.379	9.320	9.312	9.400	9.232	9.336	531,500	9.2759	-0.13%
2020-08-27	0	46.66	46.50	46.70	46.22	46.66	88,034	4,094,678	46.512	9.332	9.300	9.340	9.244	9.332	440,170	9.3025	1.57%
2020-08-26	0	45.94	45.80	45.90	45.80	46.20	228,212	10,509,874	46.053	9.188	9.160	9.180	9.160	9.240	1,141,060	9.2106	-0.73%
2020-08-25	0	46.28	46.26	46.32	46.20	46.44	138,498	6,412,584	46.301	9.256	9.252	9.264	9.240	9.288	692,490	9.2602	-0.77%
2020-08-24	0	46.64	46.58	46.70	46.22	46.70	89,353	4,143,749	46.375	9.328	9.316	9.340	9.244	9.340	446,765	9.2750	0.30%
2020-08-21	0	46.50	46.52	46.70	46.40	46.76	409,945	19,148,949	46.711	9.300	9.304	9.340	9.280	9.352	2,049,725	9.3422	0.26%
2020-08-20	0	46.38	46.32	46.80	46.28	47.24	250,615	11,667,235	46.554	9.276	9.264	9.360	9.256	9.448	1,253,075	9.3109	-2.73%
2020-08-19	0	47.68	47.60	47.80	47.46	47.82	98,762	4,704,214	47.632	9.536	9.520	9.560	9.492	9.564	493,810	9.5264	-0.79%
2020-08-18	0	48.06	48.06	48.12	47.60	48.12	287,500	13,738,984	47.788	9.612	9.612	9.624	9.520	9.624	1,437,500	9.5576	2.52%
2020-08-17	0	46.88	46.80	47.00	46.40	46.94	264,263	12,330,655	46.661	9.376	9.360	9.400	9.280	9.388	1,321,315	9.3321	0.43%
2020-08-14	0	46.68	46.60	46.86	46.48	46.90	174,509	8,155,839	46.736	9.336	9.320	9.372	9.296	9.380	872,545	9.3472	0.95%
2020-08-13	0	46.24	46.18	46.26	46.06	46.56	230,693	10,689,254	46.335	9.248	9.236	9.252	9.212	9.312	1,153,465	9.2671	-0.99%
2020-08-12	0	46.70	46.70	46.90	44.90	46.94	973,303	44,396,649	45.614	9.340	9.340	9.380	8.980	9.388	4,866,515	9.1229	-2.26%
2020-08-11	0	47.78	47.78	47.88	47.64	48.50	613,363	29,545,576	48.170	9.556	9.556	9.576	9.528	9.700	3,066,815	9.6340	-1.97%
2020-08-10	0	48.74	48.70	48.80	48.56	49.66	287,715	14,006,909	48.683	9.748	9.740	9.760	9.712	9.932	1,438,575	9.7367	-1.50%
2020-08-07	0	49.48	49.48	49.50	49.22	49.68	555,124	27,490,190	49.521	9.896	9.896	9.900	9.844	9.936	2,775,620	9.9042	0.90%
2020-08-06	0	49.04	49.08	49.36	48.78	49.22	696,889	34,118,520	48.958	9.808	9.816	9.872	9.756	9.844	3,484,445	9.7917	0.66%
2020-08-05	0	48.72	48.62	48.88	48.12	48.82	429,683	20,793,313	48.392	9.744	9.724	9.776	9.624	9.764	2,148,415	9.6784	2.74%
2020-08-04	0	47.42	47.40	47.42	47.28	47.48	88,830	4,206,571	47.355	9.484	9.480	9.484	9.456	9.496	444,150	9.4711	0.42%
2020-08-03	0	47.22	47.22	47.50	47.18	47.44	242,759	11,477,229	47.278	9.444	9.444	9.500	9.436	9.488	1,213,795	9.4557	-0.34%
2020-07-31	0	47.38	47.38	47.40	46.82	47.38	162,402	7,662,055	47.180	9.476	9.476	9.480	9.364	9.476	812,010	9.4359	1.59%
2020-07-30	0	46.64	46.64	46.90	46.64	47.20	241,138	11,333,685	47.001	9.328	9.328	9.380	9.328	9.440	1,205,690	9.4002	-0.68%
2020-07-29	0	46.96	46.92	46.96	46.66	47.08	441,125	20,702,344	46.931	9.392	9.384	9.392	9.332	9.416	2,205,625	9.3862	2.09%
2020-07-28	0	46.00	45.82	46.00	45.68	47.40	851,368	39,881,049	46.843	9.200	9.164	9.200	9.136	9.480	4,256,840	9.3687	-0.95%
2020-07-27	0	46.44	46.38	46.46	45.62	46.64	922,534	42,689,316	46.274	9.288	9.276	9.292	9.124	9.328	4,612,670	9.2548	2.11%
2020-07-24	0	45.48	45.46	45.48	45.16	45.48	430,005	19,485,858	45.315	9.096	9.092	9.096	9.032	9.096	2,150,025	9.0631	0.98%
2020-07-23	0	45.04	45.00	45.10	44.68	45.04	267,500	12,003,306	44.872	9.008	9.000	9.020	8.936	9.008	1,337,500	8.9744	1.30%
2020-07-22	0	44.46	44.40	44.60	44.44	44.68	143,295	6,382,156	44.539	8.892	8.880	8.920	8.888	8.936	716,475	8.9077	1.60%
2020-07-21	0	43.76	43.72	44.00	43.44	43.78	124,105	5,414,473	43.628	8.752	8.744	8.800	8.688	8.756	620,525	8.7256	0.83%
2020-07-20	0	43.40	43.40	43.42	43.30	43.46	147,009	6,374,972	43.365	8.680	8.680	8.684	8.660	8.692	735,045	8.6729	0.56%
2020-07-17	0	43.16	43.14	43.30	43.04	43.22	244,124	10,519,258	43.090	8.632	8.628	8.660	8.608	8.644	1,220,620	8.6180	-0.37%
2020-07-16	0	43.32	43.32	43.42	43.30	43.44	301,149	13,063,805	43.380	8.664	8.664	8.684	8.660	8.688	1,505,745	8.6760	-0.09%
2020-07-15	0	43.36	43.36	43.40	43.32	43.46	38,716	1,679,464	43.379	8.672	8.672	8.680	8.664	8.692	193,580	8.6758	0.46%
2020-07-14	0	43.16	43.14	44.00	43.10	43.24	77,022	3,326,264	43.186	8.632	8.628	8.800	8.620	8.648	385,110	8.6372	-0.55%
2020-07-13	0	43.40	43.34	43.42	43.28	43.44	76,002	3,295,839	43.365	8.680	8.668	8.684	8.656	8.688	380,010	8.6730	0.46%
2020-07-10	0	43.20	43.18	43.20	43.08	43.34	114,361	4,938,875	43.187	8.640	8.636	8.640	8.616	8.668	571,805	8.6373	-0.64%
2020-07-09	0	43.48	43.48	43.60	43.30	43.50	276,326	11,994,256	43.406	8.696	8.696	8.720	8.660	8.700	1,381,630	8.6812	1.07%
2020-07-08	0	43.02	43.00	43.02	42.94	43.08	220,023	9,464,622	43.017	8.604	8.600	8.604	8.588	8.616	1,100,115	8.6033	0.66%
2020-07-07	0	42.74	42.72	42.76	42.60	42.82	74,309	3,177,421	42.760	8.548	8.544	8.552	8.520	8.564	371,545	8.5519	0.28%
2020-07-06	0	42.62	42.56	42.60	42.50	42.66	227,600	9,686,308	42.558	8.524	8.512	8.520	8.500	8.532	1,138,000	8.5117	-0.09%
2020-07-03	0	42.66	42.56	42.66	42.52	42.70	63,139	2,691,275	42.625	8.532	8.512	8.532	8.504	8.540	315,695	8.5249	0.52%
2020-07-02	0	42.44	42.44	42.46	42.40	42.54	164,903	7,004,204	42.475	8.488	8.488	8.492	8.480	8.508	824,515	8.4949	-0.38%
2020-06-30	0	42.60	42.56	42.60	42.42	42.60	281,100	11,956,530	42.535	8.520	8.512	8.520	8.484	8.520	1,405,500	8.5070	0.47%
2020-06-29	0	42.40	42.40	42.54	42.38	42.56	124,627	5,296,573	42.499	8.480	8.480	8.508	8.476	8.512	623,135	8.4999	0.24%
2020-06-26	0	42.30	42.26	42.30	42.16	42.34	141,063	5,956,415	42.225	8.460	8.452	8.460	8.432	8.468	705,315	8.4450	-0.24%
2020-06-24	0	42.40	42.40	42.50	42.40	42.50	124,322	5,275,035	42.430	8.480	8.480	8.500	8.480	8.500	621,610	8.4861	0.81%
2020-06-23	0	42.06	42.04	42.08	41.86	42.20	202,326	8,506,516	42.044	8.412	8.408	8.416	8.372	8.440	1,011,630	8.4087	0.48%
2020-06-22	0	41.86	41.84	42.08	41.84	42.20	326,626	13,735,218	42.052	8.372	8.368	8.416	8.368	8.440	1,633,130	8.4104	0.87%
2020-06-19	0	41.50	41.40	41.50	41.34	41.50	79,766	3,305,162	41.436	8.300	8.280	8.300	8.268	8.300	398,830	8.2871	0.24%
2020-06-18	0	41.40	41.40	41.42	41.36	41.44	40,013	1,657,049	41.413	8.280	8.280	8.284	8.272	8.288	200,065	8.2826	0.15%
2020-06-17	0	41.34	41.00	41.40	41.34	41.44	32,518	1,346,160	41.397	8.268	8.200	8.280	8.268	8.288	162,590	8.2795	-0.19%
2020-06-16	0	41.42	41.42	41.48	41.24	41.52	68,400	2,832,026	41.404	8.284	8.284	8.296	8.248	8.304	342,000	8.2808	0.49%
2020-06-15	0	41.22	41.22	41.24	41.16	41.60	87,239	3,604,895	41.322	8.244	8.244	8.248	8.232	8.320	436,195	8.2644	-0.67%
2020-06-12	0	41.50	41.50	41.80	41.30	41.60	98,288	4,064,164	41.350	8.300	8.300	8.360	8.260	8.320	491,440	8.2699	-0.19%
2020-06-11	0	41.58	41.60	41.64	41.42	41.64	69,500	2,886,952	41.539	8.316	8.320	8.328	8.284	8.328	347,500	8.3078	1.37%
2020-06-10	0	41.02	41.02	41.18	41.02	41.24	111,430	4,588,782	41.181	8.204	8.204	8.236	8.204	8.248	557,150	8.2362	0.59%
2020-06-09	0	40.78	40.78	41.20	40.52	40.86	67,136	2,732,509	40.701	8.156	8.156	8.240	8.104	8.172	335,680	8.1402	0.30%
2020-06-08	0	40.66	40.66	41.00	40.36	41.00	213,612	8,649,755	40.493	8.132	8.132	8.200	8.072	8.200	1,068,060	8.0986	-0.68%
2020-06-05	0	40.94	40.94	41.06	40.94	41.22	66,288	2,719,908	41.032	8.188	8.188	8.212	8.188	8.244	331,440	8.2063	0.10%
2020-06-04	0	40.90	40.80	41.00	40.76	40.94	231,646	9,461,801	40.846	8.180	8.160	8.200	8.152	8.188	1,158,230	8.1692	-0.87%
2020-06-03	0	41.26	41.22	41.28	41.24	41.42	73,465	3,033,240	41.288	8.252	8.244	8.256	8.248	8.284	367,325	8.2576	-0.82%
2020-06-02	0	41.60	41.50	41.70	41.60	41.74	31,226	1,301,492	41.680	8.320	8.300	8.340	8.320	8.348	156,130	8.3360	-0.38%
2020-06-01	0	41.76	41.64	41.80	41.52	41.84	159,824	6,664,473	41.699	8.352	8.328	8.360	8.304	8.368	799,120	8.3398	1.24%
2020-05-29	0	41.25	41.30	41.35	41.15	41.40	140,297	5,799,622	41.338	8.250	8.260	8.270	8.230	8.280	701,485	8.2676	0.00%
2020-05-28	0	41.25	41.25	41.35	41.00	41.30	166,810	6,863,298	41.144	8.250	8.250	8.270	8.200	8.260	834,050	8.2289	0.49%
2020-05-27	0	41.05	40.95	41.05	40.85	41.30	232,995	9,558,298	41.024	8.210	8.190	8.210	8.170	8.260	1,164,975	8.2047	-1.20%
2020-05-26	0	41.55	41.40	41.60	41.50	41.65	78,402	3,259,277	41.571	8.310	8.280	8.320	8.300	8.330	392,010	8.3143	0.12%
2020-05-25	0	41.50	41.40	41.50	41.35	41.60	139,312	5,778,148	41.476	8.300	8.280	8.300	8.270	8.320	696,560	8.2953	-0.60%
2020-05-22	0	41.75	41.60	42.20	41.30	41.80	173,242	7,188,023	41.491	8.350	8.320	8.440	8.260	8.360	866,210	8.2982	0.12%
2020-05-21	0	41.70	41.60	41.70	41.55	41.90	153,674	6,416,304	41.753	8.340	8.320	8.340	8.310	8.380	768,370	8.3505	-0.71%
2020-05-20	0	42.00	41.70	42.10	41.90	42.05	92,500	3,879,950	41.945	8.400	8.340	8.420	8.380	8.410	462,500	8.3891	1.33%
2020-05-19	0	41.45	41.45	41.65	41.30	41.75	147,200	6,127,055	41.624	8.290	8.290	8.330	8.260	8.350	736,000	8.3248	-1.78%
2020-05-18	0	42.20	42.15	42.20	42.05	42.35	130,969	5,529,989	42.224	8.440	8.430	8.440	8.410	8.470	654,845	8.4447	0.96%
2020-05-15	0	41.80	41.75	41.80	41.50	41.85	129,221	5,392,440	41.730	8.360	8.350	8.360	8.300	8.370	646,105	8.3461	1.46%
2020-05-14	0	41.20	41.20	41.25	41.10	41.25	44,502	1,833,276	41.195	8.240	8.240	8.250	8.220	8.250	222,510	8.2391	0.61%
2020-05-13	0	40.95	40.85	41.65	40.80	41.40	42,000	1,717,940	40.903	8.190	8.170	8.330	8.160	8.280	210,000	8.1807	-0.12%
2020-05-12	0	41.00	40.90	41.00	40.75	41.00	22,874	933,988	40.832	8.200	8.180	8.200	8.150	8.200	114,370	8.1664	0.12%
2020-05-11	0	40.95	40.95	41.00	40.90	41.20	41,202	1,690,076	41.019	8.190	8.190	8.200	8.180	8.240	206,010	8.2039	-0.61%
2020-05-08	0	41.20	41.25	41.30	40.80	41.35	66,845	2,754,733	41.211	8.240	8.250	8.260	8.160	8.270	334,225	8.2422	1.35%
2020-05-07	0	40.65	40.65	40.80	40.50	40.75	96,100	3,907,825	40.664	8.130	8.130	8.160	8.100	8.150	480,500	8.1328	-1.09%
2020-05-06	0	41.10	41.00	41.10	40.80	41.10	62,984	2,573,879	40.866	8.220	8.200	8.220	8.160	8.220	314,920	8.1731	0.74%
2020-05-05	0	40.80	40.75	40.80	40.70	41.00	31,946	1,305,893	40.878	8.160	8.150	8.160	8.140	8.200	159,730	8.1756	-0.37%
2020-05-04	0	40.95	40.90	41.05	40.65	41.10	60,368	2,471,285	40.937	8.190	8.180	8.210	8.130	8.220	301,840	8.1874	-0.36%
2020-04-29	0	41.10	40.85	41.10	40.85	41.20	898,500	36,878,210	41.044	8.220	8.170	8.220	8.170	8.240	4,492,500	8.2088	0.61%
2020-04-28	0	40.85	40.70	41.00	40.55	41.00	155,570	6,336,554	40.731	8.170	8.140	8.200	8.110	8.200	777,850	8.1462	-0.85%
2020-04-27	0	41.20	41.15	41.30	41.10	41.40	175,969	7,258,584	41.249	8.240	8.230	8.260	8.220	8.280	879,845	8.2498	-0.60%
2020-04-24	0	41.45	41.40	41.45	41.25	41.60	104,038	4,312,694	41.453	8.290	8.280	8.290	8.250	8.320	520,190	8.2906	0.48%
2020-04-23	0	41.25	41.15	41.30	41.00	41.30	169,960	6,994,494	41.154	8.250	8.230	8.260	8.200	8.260	849,800	8.2308	1.10%
2020-04-22	0	40.80	40.75	41.00	40.35	40.80	320,405	13,016,474	40.625	8.160	8.150	8.200	8.070	8.160	1,602,025	8.1250	0.00%
2020-04-21	0	40.80	40.75	41.65	40.35	40.85	238,749	9,692,022	40.595	8.160	8.150	8.330	8.070	8.170	1,193,745	8.1190	1.75%
2020-04-20	0	40.10	40.10	40.30	40.05	40.45	98,289	3,961,721	40.307	8.020	8.020	8.060	8.010	8.090	491,445	8.0614	-1.47%
2020-04-17	0	40.70	40.60	40.70	40.45	41.20	181,600	7,403,365	40.767	8.140	8.120	8.140	8.090	8.240	908,000	8.1535	-1.81%
2020-04-16	0	41.45	41.40	41.45	41.05	41.50	309,625	12,765,157	41.228	8.290	8.280	8.290	8.210	8.300	1,548,125	8.2456	1.34%
2020-04-15	0	40.90	40.80	40.95	40.90	41.50	202,642	8,356,747	41.239	8.180	8.160	8.190	8.180	8.300	1,013,210	8.2478	-0.97%
2020-04-14	0	41.30	41.25	41.30	40.00	41.65	578,541	23,906,639	41.322	8.260	8.250	8.260	8.000	8.330	2,892,705	8.2645	3.38%
2020-04-09	0	39.95	39.95	40.00	39.45	39.95	110,604	4,386,246	39.657	7.990	7.990	8.000	7.890	7.990	553,020	7.9314	0.50%
2020-04-08	0	39.75	39.60	39.80	39.35	39.75	245,400	9,698,555	39.521	7.950	7.920	7.960	7.870	7.950	1,227,000	7.9043	1.27%
2020-04-07	0	39.25	39.20	39.35	39.20	39.85	282,422	11,180,736	39.589	7.850	7.840	7.870	7.840	7.970	1,412,110	7.9178	0.13%
2020-04-06	0	39.20	39.05	39.20	38.70	39.20	61,810	2,404,217	38.897	7.840	7.810	7.840	7.740	7.840	309,050	7.7794	1.29%
2020-04-03	0	38.70	38.65	38.70	38.45	38.70	51,800	1,998,770	38.586	7.740	7.730	7.740	7.690	7.740	259,000	7.7173	1.31%
2020-04-02	0	38.20	38.20	38.35	37.70	38.25	197,802	7,507,890	37.957	7.640	7.640	7.670	7.540	7.650	989,010	7.5913	-0.13%
2020-04-01	0	38.25	38.20	38.40	37.75	38.35	79,621	3,020,665	37.938	7.650	7.640	7.680	7.550	7.670	398,105	7.5876	-1.03%
2020-03-31	0	38.65	38.65	38.70	38.65	38.75	342,200	13,244,520	38.704	7.730	7.730	7.740	7.730	7.750	1,711,000	7.7408	-0.13%
2020-03-30	0	38.70	38.50	38.75	38.40	38.85	77,500	2,994,310	38.636	7.740	7.700	7.750	7.680	7.770	387,500	7.7273	0.39%
2020-03-27	0	38.55	38.55	38.60	38.55	38.85	464,800	17,935,045	38.587	7.710	7.710	7.720	7.710	7.770	2,324,000	7.7173	0.92%
2020-03-26	0	38.20	38.15	38.35	38.00	38.60	68,642	2,623,559	38.221	7.640	7.630	7.670	7.600	7.720	343,210	7.6442	-0.39%
2020-03-25	0	38.35	38.25	38.30	38.20	38.95	598,435	23,198,725	38.766	7.670	7.650	7.660	7.640	7.790	2,992,175	7.7531	1.59%
2020-03-24	0	37.75	37.70	37.80	37.40	38.05	199,759	7,538,196	37.736	7.550	7.540	7.560	7.480	7.610	998,795	7.5473	6.19%
2020-03-23	0	35.55	35.55	35.95	35.50	35.85	161,632	5,771,272	35.706	7.110	7.110	7.190	7.100	7.170	808,160	7.1412	-1.25%
2020-03-20	0	36.00	36.20	36.25	35.35	36.15	270,639	9,656,631	35.681	7.200	7.240	7.250	7.070	7.230	1,353,195	7.1362	1.27%
2020-03-19	0	35.55	35.30	36.05	35.10	35.95	501,118	17,803,940	35.528	7.110	7.060	7.210	7.020	7.190	2,505,590	7.1057	-1.39%
2020-03-18	0	36.05	36.00	36.20	35.80	36.90	220,310	8,056,987	36.571	7.210	7.200	7.240	7.160	7.380	1,101,550	7.3142	0.84%
2020-03-17	0	35.75	35.65	36.05	35.60	36.30	408,666	14,661,696	35.877	7.150	7.130	7.210	7.120	7.260	2,043,330	7.1754	-2.99%
2020-03-16	0	36.85	36.85	37.20	36.60	38.60	365,576	13,533,509	37.020	7.370	7.370	7.440	7.320	7.720	1,827,880	7.4039	-3.91%
2020-03-13	0	38.35	38.30	38.50	37.00	39.00	289,578	10,901,746	37.647	7.670	7.660	7.700	7.400	7.800	1,447,890	7.5294	-2.79%
2020-03-12	0	39.45	39.45	39.50	39.20	39.55	130,495	5,127,115	39.290	7.890	7.890	7.900	7.840	7.910	652,475	7.8579	-1.25%
2020-03-11	0	39.95	39.90	40.00	39.75	40.05	57,611	2,299,375	39.912	7.990	7.980	8.000	7.950	8.010	288,055	7.9824	0.00%
2020-03-10	0	39.95	39.90	40.00	39.70	40.40	109,454	4,373,328	39.956	7.990	7.980	8.000	7.940	8.080	547,270	7.9912	-1.11%
2020-03-09	0	40.40	40.25	40.50	39.80	40.95	288,506	11,698,226	40.548	8.080	8.050	8.100	7.960	8.190	1,442,530	8.1095	0.50%
2020-03-06	0	40.20	40.10	40.20	40.05	40.40	188,759	7,595,535	40.239	8.040	8.020	8.040	8.010	8.080	943,795	8.0479	2.16%
2020-03-05	0	39.35	39.35	39.55	39.35	39.50	78,300	3,087,340	39.430	7.870	7.870	7.910	7.870	7.900	391,500	7.8859	0.51%
2020-03-04	0	39.15	39.00	39.15	39.10	39.60	50,302	1,985,668	39.475	7.830	7.800	7.830	7.820	7.920	251,510	7.8950	1.69%
2020-03-03	0	38.50	38.45	38.80	38.40	38.60	105,000	4,043,210	38.507	7.700	7.690	7.760	7.680	7.720	525,000	7.7014	0.00%
2020-03-02	0	38.50	38.40	39.00	38.30	39.25	470,514	18,139,917	38.553	7.700	7.680	7.800	7.660	7.850	2,352,570	7.7107	-1.91%
2020-02-28	0	39.25	39.15	39.30	39.15	39.75	144,200	5,692,545	39.477	7.850	7.830	7.860	7.830	7.950	721,000	7.8953	-1.26%
2020-02-27	0	39.75	39.55	39.80	39.55	39.85	85,325	3,390,069	39.731	7.950	7.910	7.960	7.910	7.970	426,625	7.9463	0.25%
2020-02-26	0	39.65	39.50	39.75	39.35	39.70	282,880	11,193,546	39.570	7.930	7.900	7.950	7.870	7.940	1,414,400	7.9140	0.38%
2020-02-25	0	39.50	39.45	39.50	39.30	40.10	162,106	6,427,591	39.651	7.900	7.890	7.900	7.860	8.020	810,530	7.9301	-1.74%
2020-02-24	0	40.20	40.25	40.40	39.85	40.15	217,932	8,724,023	40.031	8.040	8.050	8.080	7.970	8.030	1,089,660	8.0062	2.55%
2020-02-21	0	39.20	39.10	39.25	38.90	39.35	193,875	7,588,747	39.142	7.840	7.820	7.850	7.780	7.870	969,375	7.8285	1.82%
2020-02-20	0	38.50	38.45	38.60	38.45	38.65	90,326	3,484,939	38.582	7.700	7.690	7.720	7.690	7.730	451,630	7.7164	0.13%
2020-02-19	0	38.45	38.40	38.45	38.30	38.45	134,900	5,181,685	38.411	7.690	7.680	7.690	7.660	7.690	674,500	7.6823	1.05%
2020-02-18	0	38.05	38.00	38.10	37.95	38.10	72,122	2,742,583	38.027	7.610	7.600	7.620	7.590	7.620	360,610	7.6054	0.53%
2020-02-17	0	37.85	37.80	37.85	37.65	37.95	152,134	5,764,781	37.893	7.570	7.560	7.570	7.530	7.590	760,670	7.5786	0.53%
2020-02-14	0	37.65	37.65	37.80	37.65	37.80	59,139	2,229,523	37.700	7.530	7.530	7.560	7.530	7.560	295,695	7.5399	-0.26%
2020-02-13	0	37.75	37.70	37.75	37.55	37.75	30,800	1,161,240	37.703	7.550	7.540	7.550	7.510	7.550	154,000	7.5405	0.80%
2020-02-12	0	37.45	37.45	37.55	37.45	37.60	66,300	2,485,955	37.496	7.490	7.490	7.510	7.490	7.520	331,500	7.4991	-0.13%
2020-02-11	0	37.50	37.50	37.65	37.50	37.65	39,936	1,502,229	37.616	7.500	7.500	7.530	7.500	7.530	199,680	7.5232	-0.27%
2020-02-10	0	37.60	37.50	37.65	37.55	37.70	53,916	2,028,341	37.620	7.520	7.500	7.530	7.510	7.540	269,580	7.5241	0.27%
2020-02-07	0	37.50	37.45	37.50	37.45	37.60	19,965	749,583	37.545	7.500	7.490	7.500	7.490	7.520	99,825	7.5090	0.54%
2020-02-06	0	37.30	37.25	37.35	37.20	37.40	98,142	3,655,844	37.251	7.460	7.450	7.470	7.440	7.480	490,710	7.4501	-0.13%
2020-02-05	0	37.35	37.30	37.50	37.20	37.40	170,401	6,347,956	37.253	7.470	7.460	7.500	7.440	7.480	852,005	7.4506	-0.93%
2020-02-04	0	37.70	37.65	37.80	37.60	37.85	32,721	1,234,630	37.732	7.540	7.530	7.560	7.520	7.570	163,605	7.5464	-0.26%
2020-02-03	0	37.80	37.70	38.00	37.60	38.05	164,327	6,228,547	37.903	7.560	7.540	7.600	7.520	7.610	821,635	7.5807	0.27%
2020-01-31	0	37.70	37.70	37.80	37.60	37.75	156,442	5,897,503	37.698	7.540	7.540	7.560	7.520	7.550	782,210	7.5395	-0.40%
2020-01-30	0	37.85	37.85	38.00	37.60	37.90	144,262	5,460,525	37.851	7.570	7.570	7.600	7.520	7.580	721,310	7.5703	0.66%
2020-01-29	0	37.60	37.55	37.60	37.45	37.60	154,398	5,792,165	37.515	7.520	7.510	7.520	7.490	7.520	771,990	7.5029	0.40%
2020-01-24	0	37.45	37.40	37.45	37.35	37.50	66,900	2,505,405	37.450	7.490	7.480	7.490	7.470	7.500	334,500	7.4900	0.54%
2020-01-23	0	37.25	37.20	37.35	37.25	37.45	115,528	4,312,651	37.330	7.450	7.440	7.470	7.450	7.490	577,640	7.4660	0.13%
2020-01-22	0	37.20	37.15	37.75	37.10	37.25	16,000	595,155	37.197	7.440	7.430	7.550	7.420	7.450	80,000	7.4394	-0.40%
2020-01-21	0	37.35	37.20	37.75	37.35	37.65	151,903	5,703,206	37.545	7.470	7.440	7.550	7.470	7.530	759,515	7.5090	-0.13%
2020-01-20	0	37.40	37.40	37.50	37.25	37.40	46,633	1,740,691	37.327	7.480	7.480	7.500	7.450	7.480	233,165	7.4655	0.27%
2020-01-17	0	37.30	37.15	38.25	37.15	37.30	65,046	2,419,827	37.202	7.460	7.430	7.650	7.430	7.460	325,230	7.4404	0.13%
2020-01-16	0	37.25	37.20	37.25	37.20	37.35	70,900	2,642,680	37.273	7.450	7.440	7.450	7.440	7.470	354,500	7.4547	0.00%
2020-01-15	0	37.25	37.00	37.35	37.05	37.30	69,940	2,600,686	37.185	7.450	7.400	7.470	7.410	7.460	349,700	7.4369	0.68%
2020-01-14	0	37.00	36.90	37.35	36.80	37.00	169,009	6,233,703	36.884	7.400	7.380	7.470	7.360	7.400	845,045	7.3768	-0.54%
2020-01-13	0	37.20	37.20	37.60	37.20	37.30	25,876	964,117	37.259	7.440	7.440	7.520	7.440	7.460	129,380	7.4518	0.13%
2020-01-10	0	37.15	37.05	37.15	37.00	37.15	199,930	7,414,813	37.087	7.430	7.410	7.430	7.400	7.430	999,650	7.4174	0.27%
2020-01-09	0	37.05	37.05	37.10	36.95	37.50	282,900	10,546,385	37.280	7.410	7.410	7.420	7.390	7.500	1,414,500	7.4559	-3.01%
2020-01-08	0	38.20	38.15	38.25	38.00	38.50	277,901	10,622,268	38.223	7.640	7.630	7.650	7.600	7.700	1,389,505	7.6446	1.46%
2020-01-07	0	37.65	37.40	37.70	37.30	37.70	112,932	4,230,648	37.462	7.530	7.480	7.540	7.460	7.540	564,660	7.4924	-0.40%
2020-01-06	0	37.80	37.75	37.80	37.65	38.15	320,560	12,135,522	37.857	7.560	7.550	7.560	7.530	7.630	1,602,800	7.5715	1.75%
2020-01-03	0	37.15	37.15	37.20	36.75	37.20	105,407	3,900,338	37.003	7.430	7.430	7.440	7.350	7.440	527,035	7.4005	1.78%
2020-01-02	0	36.50	36.35	36.60	36.50	36.65	100,851	3,684,691	36.536	7.300	7.270	7.320	7.300	7.330	504,255	7.3072	-0.27%
2019-12-31	0	36.60	36.50	36.60	36.45	36.60	38,200	1,395,125	36.522	7.320	7.300	7.320	7.290	7.320	191,000	7.3043	0.69%
2019-12-30	0	36.35	36.35	36.40	35.80	36.40	39,518	1,437,703	36.381	7.270	7.270	7.280	7.160	7.280	197,590	7.2762	0.41%
2019-12-27	0	36.20	36.20	36.25	36.20	36.35	71,614	2,598,589	36.286	7.240	7.240	7.250	7.240	7.270	358,070	7.2572	1.26%
2019-12-24	0	35.75	35.75	35.80	35.70	35.80	17,600	630,060	35.799	7.150	7.150	7.160	7.140	7.160	88,000	7.1598	0.14%
2019-12-23	0	35.70	35.65	35.70	35.55	35.70	29,315	1,044,323	35.624	7.140	7.130	7.140	7.110	7.140	146,575	7.1248	0.42%
2019-12-20	0	35.55	35.55	35.65	35.55	35.65	26,116	929,079	35.575	7.110	7.110	7.130	7.110	7.130	130,580	7.1150	0.14%
2019-12-19	0	35.50	35.50	35.60	35.45	35.55	5,600	198,685	35.479	7.100	7.100	7.120	7.090	7.110	28,000	7.0959	0.00%
2019-12-18	0	35.50	35.45	35.55	35.45	35.50	31,300	1,110,260	35.472	7.100	7.090	7.110	7.090	7.100	156,500	7.0943	0.00%
2019-12-17	0	35.50	35.40	35.55	35.40	35.55	45,300	1,605,620	35.444	7.100	7.080	7.110	7.080	7.110	226,500	7.0888	0.00%
2019-12-16	0	35.50	35.50	35.95	35.40	35.55	102,103	3,619,675	35.451	7.100	7.100	7.190	7.080	7.110	510,515	7.0902	0.28%
2019-12-13	0	35.40	35.35	35.40	35.30	35.45	54,341	1,921,787	35.365	7.080	7.070	7.080	7.060	7.090	271,705	7.0731	-0.42%
2019-12-12	0	35.55	35.45	35.55	35.50	35.60	321,400	11,421,595	35.537	7.110	7.090	7.110	7.100	7.120	1,607,000	7.1074	0.57%
2019-12-11	0	35.35	35.30	35.45	35.30	35.45	94,000	3,323,525	35.357	7.070	7.060	7.090	7.060	7.090	470,000	7.0713	-0.14%
2019-12-10	0	35.40	35.30	35.95	35.30	35.40	13,462	475,745	35.340	7.080	7.060	7.190	7.060	7.080	67,310	7.0680	0.00%
2019-12-09	0	35.40	35.35	35.95	35.10	35.40	144,285	5,091,395	35.287	7.080	7.070	7.190	7.020	7.080	721,425	7.0574	-0.70%
2019-12-06	0	35.65	35.65	35.70	35.60	35.75	36,807	1,313,630	35.690	7.130	7.130	7.140	7.120	7.150	184,035	7.1379	-0.14%
2019-12-05	0	35.70	35.65	35.80	35.65	35.80	73,327	2,619,070	35.718	7.140	7.130	7.160	7.130	7.160	366,635	7.1435	-0.56%
2019-12-04	0	35.90	35.90	36.00	35.75	35.90	65,014	2,331,002	35.854	7.180	7.180	7.200	7.150	7.180	325,070	7.1708	1.56%
2019-12-03	0	35.35	35.35	35.40	35.35	35.45	13,200	467,190	35.393	7.070	7.070	7.080	7.070	7.090	66,000	7.0786	0.14%
2019-12-02	0	35.30	35.30	35.35	35.30	35.35	46,147	1,629,135	35.303	7.060	7.060	7.070	7.060	7.070	230,735	7.0606	0.00%
2019-11-29	0	35.30	35.25	35.30	35.20	35.30	47,008	1,657,977	35.270	7.060	7.050	7.060	7.040	7.060	235,040	7.0540	0.14%
2019-11-28	0	35.25	35.25	35.35	35.20	35.30	53,013	1,869,623	35.267	7.050	7.050	7.070	7.040	7.060	265,065	7.0535	0.00%
2019-11-27	0	35.25	35.15	35.30	35.20	35.35	137,103	4,837,935	35.287	7.050	7.030	7.060	7.040	7.070	685,515	7.0574	0.14%
2019-11-26	0	35.20	35.15	35.35	35.15	35.30	156,333	5,503,626	35.205	7.040	7.030	7.070	7.030	7.060	781,665	7.0409	-0.28%
2019-11-25	0	35.30	35.35	35.90	35.25	35.40	105,311	3,718,207	35.307	7.060	7.070	7.180	7.050	7.080	526,555	7.0614	-0.42%
2019-11-22	0	35.45	35.45	36.00	35.40	35.50	31,300	1,109,800	35.457	7.090	7.090	7.200	7.080	7.100	156,500	7.0914	-0.28%
2019-11-21	0	35.55	35.50	35.75	35.55	35.75	65,996	2,352,243	35.642	7.110	7.100	7.150	7.110	7.150	329,980	7.1284	-0.56%
2019-11-20	0	35.75	35.65	36.10	35.55	35.75	59,639	2,121,458	35.572	7.150	7.130	7.220	7.110	7.150	298,195	7.1143	0.56%
2019-11-19	0	35.55	35.35	35.70	35.55	35.70	72,200	2,571,505	35.616	7.110	7.070	7.140	7.110	7.140	361,000	7.1233	0.28%
2019-11-18	0	35.45	35.30	35.45	35.45	35.55	46,020	1,633,169	35.488	7.090	7.060	7.090	7.090	7.110	230,100	7.0976	-0.14%
2019-11-15	0	35.50	35.30	36.00	35.45	35.60	126,702	4,502,606	35.537	7.100	7.060	7.200	7.090	7.120	633,510	7.1074	0.00%
2019-11-14	0	35.50	35.35	36.05	35.35	35.50	31,410	1,113,181	35.440	7.100	7.070	7.210	7.070	7.100	157,050	7.0881	0.14%
2019-11-13	0	35.45	35.40	36.10	35.30	35.45	189,329	6,699,696	35.387	7.090	7.080	7.220	7.060	7.090	946,645	7.0773	0.71%
2019-11-12	0	35.20	35.20	35.25	35.10	35.40	232,600	8,201,960	35.262	7.040	7.040	7.050	7.020	7.080	1,163,000	7.0524	-0.98%
2019-11-11	0	35.55	35.50	35.75	35.40	35.75	107,112	3,801,446	35.490	7.110	7.100	7.150	7.080	7.150	535,560	7.0981	-0.28%
2019-11-08	0	35.65	35.65	35.70	35.45	35.65	137,400	4,886,510	35.564	7.130	7.130	7.140	7.090	7.130	687,000	7.1128	-0.83%
2019-11-07	0	35.95	35.95	36.05	35.95	36.20	88,191	3,183,221	36.095	7.190	7.190	7.210	7.190	7.240	440,955	7.2189	-0.14%
2019-11-06	0	36.00	35.90	36.60	35.95	36.10	123,945	4,466,481	36.036	7.200	7.180	7.320	7.190	7.220	619,725	7.2072	-1.50%
2019-11-05	0	36.55	36.45	36.60	36.45	36.60	15,619	570,521	36.527	7.310	7.290	7.320	7.290	7.320	78,095	7.3055	-0.27%
2019-11-04	0	36.65	36.60	36.70	36.65	36.75	118,533	4,345,534	36.661	7.330	7.320	7.340	7.330	7.350	592,665	7.3322	-0.14%
2019-11-01	0	36.70	36.60	36.70	36.55	36.70	56,300	2,063,470	36.651	7.340	7.320	7.340	7.310	7.340	281,500	7.3303	1.10%
2019-10-31	0	36.30	36.30	36.40	36.30	36.35	15,400	559,565	36.335	7.260	7.260	7.280	7.260	7.270	77,000	7.2671	0.41%
2019-10-30	0	36.15	36.05	36.25	36.05	36.15	65,908	2,380,011	36.111	7.230	7.210	7.250	7.210	7.230	329,540	7.2222	-0.14%
2019-10-29	0	36.20	36.10	36.25	36.15	36.25	43,183	1,562,180	36.176	7.240	7.220	7.250	7.230	7.250	215,915	7.2352	-0.96%
2019-10-28	0	36.55	36.40	36.60	36.45	36.60	27,470	1,003,090	36.516	7.310	7.280	7.320	7.290	7.320	137,350	7.3032	0.14%
2019-10-25	0	36.50	36.50	36.55	36.40	36.55	42,591	1,553,370	36.472	7.300	7.300	7.310	7.280	7.310	212,955	7.2944	0.97%
2019-10-24	0	36.15	36.10	36.20	36.05	36.20	94,424	3,413,200	36.148	7.230	7.220	7.240	7.210	7.240	472,120	7.2295	-0.41%
2019-10-23	0	36.30	36.20	36.45	36.10	36.30	37,810	1,366,623	36.144	7.260	7.240	7.290	7.220	7.260	189,050	7.2289	0.41%
2019-10-22	0	36.15	36.05	36.15	36.00	36.15	32,641	1,176,388	36.040	7.230	7.210	7.230	7.200	7.230	163,205	7.2080	0.00%
2019-10-21	0	36.15	36.10	36.20	36.15	36.25	10,717	387,854	36.191	7.230	7.220	7.240	7.230	7.250	53,585	7.2381	0.00%
2019-10-18	0	36.15	36.10	36.30	36.15	36.30	50,964	1,845,402	36.210	7.230	7.220	7.260	7.230	7.260	254,820	7.2420	0.00%
2019-10-17	0	36.15	36.15	36.40	36.10	36.30	141,715	5,123,237	36.152	7.230	7.230	7.280	7.220	7.260	708,575	7.2303	0.42%
2019-10-16	0	36.00	35.90	36.30	35.95	36.15	162,951	5,867,358	36.007	7.200	7.180	7.260	7.190	7.230	814,755	7.2014	-0.83%
2019-10-15	0	36.30	36.25	36.50	36.25	36.35	53,180	1,929,845	36.289	7.260	7.250	7.300	7.250	7.270	265,900	7.2578	0.28%
2019-10-14	0	36.20	36.20	36.30	36.05	36.20	60,687	2,191,309	36.108	7.240	7.240	7.260	7.210	7.240	303,435	7.2217	-0.96%
2019-10-11	0	36.55	36.45	36.60	36.30	36.55	59,402	2,162,442	36.404	7.310	7.290	7.320	7.260	7.310	297,010	7.2807	0.00%
2019-10-10	0	36.55	36.55	36.70	36.50	36.75	42,339	1,552,092	36.659	7.310	7.310	7.340	7.300	7.350	211,695	7.3317	-0.27%
2019-10-09	0	36.65	36.50	37.00	36.55	36.65	164,831	6,038,332	36.633	7.330	7.300	7.400	7.310	7.330	824,155	7.3267	0.83%
2019-10-08	0	36.35	36.35	36.40	36.20	36.35	157,327	5,709,290	36.289	7.270	7.270	7.280	7.240	7.270	786,635	7.2579	-0.95%
2019-10-04	0	36.70	36.60	36.85	36.40	36.75	212,374	7,785,782	36.661	7.340	7.320	7.370	7.280	7.350	1,061,870	7.3321	0.82%
2019-10-03	0	36.40	36.35	36.50	36.30	36.50	76,753	2,797,683	36.450	7.280	7.270	7.300	7.260	7.300	383,765	7.2901	1.11%
2019-10-02	0	36.00	36.00	36.20	35.90	36.05	485,586	17,460,196	35.957	7.200	7.200	7.240	7.180	7.210	2,427,930	7.1914	-0.55%
2019-09-30	0	36.20	36.20	36.25	36.20	36.65	94,880	3,447,065	36.331	7.240	7.240	7.250	7.240	7.330	474,400	7.2662	-0.96%
2019-09-27	0	36.55	36.45	36.55	36.40	36.65	171,667	6,266,712	36.505	7.310	7.290	7.310	7.280	7.330	858,335	7.3010	-0.27%
2019-09-26	0	36.65	36.60	37.00	36.60	36.80	154,729	5,675,744	36.682	7.330	7.320	7.400	7.320	7.360	773,645	7.3364	-1.48%
2019-09-25	0	37.20	37.20	37.25	37.10	37.25	216,789	8,051,215	37.138	7.440	7.440	7.450	7.420	7.450	1,083,945	7.4277	0.40%
2019-09-24	0	37.05	37.00	37.10	36.90	37.05	120,793	4,467,801	36.987	7.410	7.400	7.420	7.380	7.410	603,965	7.3975	0.68%
2019-09-23	0	36.80	36.75	36.90	36.65	36.90	140,404	5,170,776	36.828	7.360	7.350	7.380	7.330	7.380	702,020	7.3656	0.82%
2019-09-20	0	36.50	36.45	36.65	36.35	36.70	99,144	3,620,983	36.522	7.300	7.290	7.330	7.270	7.340	495,720	7.3045	0.83%
2019-09-19	0	36.20	36.20	36.50	36.15	36.30	32,700	1,184,210	36.214	7.240	7.240	7.300	7.230	7.260	163,500	7.2429	-0.55%
2019-09-18	0	36.40	36.40	36.60	36.35	36.50	63,688	2,318,376	36.402	7.280	7.280	7.320	7.270	7.300	318,440	7.2804	0.41%
2019-09-17	0	36.25	36.25	36.50	36.20	36.40	47,102	1,709,796	36.300	7.250	7.250	7.300	7.240	7.280	235,510	7.2600	-0.41%
2019-09-16	0	36.40	36.35	36.55	36.35	36.60	416,800	15,192,875	36.451	7.280	7.270	7.310	7.270	7.320	2,084,000	7.2902	0.00%
2019-09-13	0	36.40	36.40	36.80	36.20	36.50	25,208	916,427	36.355	7.280	7.280	7.360	7.240	7.300	126,040	7.2709	0.00%
2019-09-12	0	36.40	36.40	36.80	36.25	36.50	1,100,920	39,975,454	36.311	7.280	7.280	7.360	7.250	7.300	5,504,600	7.2622	0.41%
2019-09-11	0	36.25	36.25	36.30	36.20	36.35	102,813	3,728,496	36.265	7.250	7.250	7.260	7.240	7.270	514,065	7.2530	-0.14%
2019-09-10	0	36.30	36.25	36.35	36.15	36.60	149,430	5,415,847	36.243	7.260	7.250	7.270	7.230	7.320	747,150	7.2487	-0.82%
2019-09-09	0	36.60	36.60	36.80	36.55	36.80	128,590	4,717,472	36.686	7.320	7.320	7.360	7.310	7.360	642,950	7.3372	-0.27%
2019-09-06	0	36.70	36.65	36.75	36.55	37.30	325,925	11,981,941	36.763	7.340	7.330	7.350	7.310	7.460	1,629,625	7.3526	-2.13%
2019-09-05	0	37.50	37.50	37.65	37.30	37.65	131,502	4,933,829	37.519	7.500	7.500	7.530	7.460	7.530	657,510	7.5038	0.27%
2019-09-04	0	37.40	37.30	37.40	37.35	37.65	248,231	9,294,698	37.444	7.480	7.460	7.480	7.470	7.530	1,241,155	7.4887	0.27%
2019-09-03	0	37.30	37.20	37.50	37.05	37.30	166,835	6,205,108	37.193	7.460	7.440	7.500	7.410	7.460	834,175	7.4386	0.81%
2019-09-02	0	37.00	37.00	37.50	37.00	37.20	112,688	4,180,497	37.098	7.400	7.400	7.500	7.400	7.440	563,440	7.4196	-0.13%
2019-08-30	0	37.05	37.05	37.15	37.05	37.35	330,694	12,295,968	37.182	7.410	7.410	7.430	7.410	7.470	1,653,470	7.4365	-1.33%
2019-08-29	0	37.55	37.50	37.65	37.25	37.70	96,408	3,620,754	37.557	7.510	7.500	7.530	7.450	7.540	482,040	7.5113	0.00%
2019-08-28	0	37.55	37.50	37.60	37.30	37.60	137,425	5,151,997	37.490	7.510	7.500	7.520	7.460	7.520	687,125	7.4979	0.40%
2019-08-27	0	37.40	37.30	37.45	37.10	37.40	141,500	5,268,885	37.236	7.480	7.460	7.490	7.420	7.480	707,500	7.4472	0.27%
2019-08-26	0	37.30	37.15	37.50	36.80	37.60	246,725	9,233,120	37.423	7.460	7.430	7.500	7.360	7.520	1,233,625	7.4845	2.75%
2019-08-23	0	36.30	36.30	36.80	36.20	36.40	69,869	2,534,557	36.276	7.260	7.260	7.360	7.240	7.280	349,345	7.2552	-0.41%
2019-08-22	0	36.45	36.40	36.70	36.45	36.95	93,714	3,424,907	36.546	7.290	7.280	7.340	7.290	7.390	468,570	7.3093	0.14%
2019-08-21	0	36.40	36.40	36.45	36.40	36.80	942,717	34,500,042	36.596	7.280	7.280	7.290	7.280	7.360	4,713,585	7.3193	0.00%
2019-08-20	0	36.40	36.40	36.85	36.30	36.45	158,511	5,760,392	36.341	7.280	7.280	7.370	7.260	7.290	792,555	7.2681	-0.55%
2019-08-19	0	36.60	36.50	36.65	36.60	36.80	102,802	3,766,423	36.638	7.320	7.300	7.330	7.320	7.360	514,010	7.3275	-0.81%
2019-08-16	0	36.90	36.85	37.00	36.80	37.15	115,700	4,277,740	36.973	7.380	7.370	7.400	7.360	7.430	578,500	7.3945	0.41%
2019-08-15	0	36.75	36.75	36.80	36.45	37.10	116,157	4,292,197	36.952	7.350	7.350	7.360	7.290	7.420	580,785	7.3903	0.96%
2019-08-14	0	36.40	36.40	36.45	36.30	37.20	235,405	8,594,931	36.511	7.280	7.280	7.290	7.260	7.440	1,177,025	7.3023	-2.15%
2019-08-13	0	37.20	37.20	37.35	36.80	37.20	137,026	5,070,719	37.006	7.440	7.440	7.470	7.360	7.440	685,130	7.4011	2.76%
2019-08-12	0	36.20	36.15	36.95	36.15	37.00	183,119	6,669,292	36.421	7.240	7.230	7.390	7.230	7.400	915,595	7.2841	-0.96%
2019-08-09	0	36.55	36.55	36.60	36.35	36.75	197,707	7,242,930	36.635	7.310	7.310	7.320	7.270	7.350	988,535	7.3269	0.55%
2019-08-08	0	36.35	36.35	36.50	36.20	36.55	241,555	8,800,258	36.432	7.270	7.270	7.300	7.240	7.310	1,207,775	7.2863	0.55%
2019-08-07	0	36.15	36.10	36.25	35.60	36.25	319,920	11,555,604	36.120	7.230	7.220	7.250	7.120	7.250	1,599,600	7.2241	1.83%
2019-08-06	0	35.50	35.40	35.55	35.40	35.70	201,086	7,152,065	35.567	7.100	7.080	7.110	7.080	7.140	1,005,430	7.1134	0.42%
2019-08-05	0	35.35	35.30	35.35	35.05	35.40	249,229	8,797,826	35.300	7.070	7.060	7.070	7.010	7.080	1,246,145	7.0600	1.29%
2019-08-02	0	34.90	34.85	35.00	34.50	34.90	70,108	2,437,076	34.762	6.980	6.970	7.000	6.900	6.980	350,540	6.9523	2.35%
2019-08-01	0	34.10	34.00	34.10	34.05	34.30	89,249	3,052,096	34.198	6.820	6.800	6.820	6.810	6.860	446,245	6.8395	-1.59%
2019-07-31	0	34.65	34.65	34.75	34.60	34.75	42,900	1,485,950	34.638	6.930	6.930	6.950	6.920	6.950	214,500	6.9275	0.00%
2019-07-30	0	34.65	34.50	34.70	34.45	34.75	229,333	7,924,546	34.555	6.930	6.900	6.940	6.890	6.950	1,146,665	6.9110	0.73%
2019-07-29	0	34.40	34.30	34.50	34.40	34.50	343,530	11,834,396	34.449	6.880	6.860	6.900	6.880	6.900	1,717,650	6.8899	-0.29%
2019-07-26	0	34.50	34.40	34.85	34.30	34.50	63,121	2,172,398	34.416	6.900	6.880	6.970	6.860	6.900	315,605	6.8833	-0.43%
2019-07-25	0	34.65	34.55	34.85	34.40	34.65	104,302	3,599,778	34.513	6.930	6.910	6.970	6.880	6.930	521,510	6.9026	0.43%
2019-07-24	0	34.50	34.35	34.50	34.30	34.50	60,802	2,090,263	34.378	6.900	6.870	6.900	6.860	6.900	304,010	6.8756	0.29%
2019-07-23	0	34.40	34.35	34.50	34.30	34.50	63,925	2,196,496	34.361	6.880	6.870	6.900	6.860	6.900	319,625	6.8721	-0.58%
2019-07-22	0	34.60	34.55	34.75	34.35	34.65	309,937	10,721,509	34.593	6.920	6.910	6.950	6.870	6.930	1,549,685	6.9185	-0.57%
2019-07-19	0	34.80	34.80	35.00	34.75	35.00	220,489	7,708,733	34.962	6.960	6.960	7.000	6.950	7.000	1,102,445	6.9924	1.02%
2019-07-18	0	34.45	34.40	34.50	34.25	34.55	56,194	1,936,699	34.465	6.890	6.880	6.900	6.850	6.910	280,970	6.8929	1.32%
2019-07-17	0	34.00	34.00	34.50	34.00	34.20	35,245	1,201,976	34.103	6.800	6.800	6.900	6.800	6.840	176,225	6.8207	-0.73%
2019-07-16	0	34.25	34.30	34.50	34.20	34.35	27,254	933,396	34.248	6.850	6.860	6.900	6.840	6.870	136,270	6.8496	-0.29%
2019-07-15	0	34.35	34.30	34.50	34.15	34.35	74,113	2,540,412	34.278	6.870	6.860	6.900	6.830	6.870	370,565	6.8555	0.29%
2019-07-12	0	34.25	34.25	34.80	34.00	34.25	60,188	2,058,037	34.193	6.850	6.850	6.960	6.800	6.850	300,940	6.8387	-0.87%
2019-07-11	0	34.55	34.30	34.60	34.05	34.60	85,000	2,932,610	34.501	6.910	6.860	6.920	6.810	6.920	425,000	6.9003	2.22%
2019-07-10	0	33.80	33.65	34.00	33.70	33.85	1,013,200	34,243,470	33.797	6.760	6.730	6.800	6.740	6.770	5,066,000	6.7595	0.00%
2019-07-09	0	33.80	33.75	34.05	33.65	33.85	55,759	1,882,930	33.769	6.760	6.750	6.810	6.730	6.770	278,795	6.7538	-0.73%
2019-07-08	0	34.05	33.80	34.20	33.70	34.10	169,768	5,760,788	33.933	6.810	6.760	6.840	6.740	6.820	848,840	6.7867	-0.58%
2019-07-05	0	34.25	34.05	34.30	34.15	34.50	140,136	4,807,245	34.304	6.850	6.810	6.860	6.830	6.900	700,680	6.8608	0.74%
2019-07-04	0	34.00	33.65	34.05	34.00	34.65	137,044	4,695,325	34.261	6.800	6.730	6.810	6.800	6.930	685,220	6.8523	-1.59%
2019-07-03	0	34.55	34.35	34.55	34.20	34.90	163,727	5,650,733	34.513	6.910	6.870	6.910	6.840	6.980	818,635	6.9026	2.37%
2019-07-02	0	33.75	33.55	33.75	33.55	33.90	101,794	3,423,184	33.629	6.750	6.710	6.750	6.710	6.780	508,970	6.7257	-1.60%
2019-06-28	0	34.30	34.25	34.30	34.10	34.55	42,900	1,473,546	34.348	6.860	6.850	6.860	6.820	6.910	214,500	6.8697	0.88%
2019-06-27	0	34.00	33.95	34.00	33.90	34.15	39,023	1,330,592	34.098	6.800	6.790	6.800	6.780	6.830	195,115	6.8195	-0.29%
2019-06-26	0	34.10	33.90	34.10	34.00	34.45	122,724	4,191,037	34.150	6.820	6.780	6.820	6.800	6.890	613,620	6.8300	-1.87%
2019-06-25	0	34.75	34.70	34.80	34.20	34.85	115,728	4,003,706	34.596	6.950	6.940	6.960	6.840	6.970	578,640	6.9192	2.06%
2019-06-24	0	34.05	33.80	34.05	33.50	34.15	75,411	2,566,191	34.029	6.810	6.760	6.810	6.700	6.830	377,055	6.8059	1.64%
2019-06-21	0	33.50	33.20	33.65	33.50	34.15	124,193	4,218,753	33.969	6.700	6.640	6.730	6.700	6.830	620,965	6.7939	-0.30%
2019-06-20	0	33.60	33.30	33.65	33.00	33.65	111,124	3,713,961	33.422	6.720	6.660	6.730	6.600	6.730	555,620	6.6844	2.91%
2019-06-19	0	32.65	32.65	32.70	32.10	32.70	572,786	18,727,357	32.695	6.530	6.530	6.540	6.420	6.540	2,863,930	6.5390	0.15%
2019-06-18	0	32.60	32.45	32.70	32.45	32.70	15,347	500,048	32.583	6.520	6.490	6.540	6.490	6.540	76,735	6.5166	0.46%
2019-06-17	0	32.45	32.10	32.50	32.45	32.75	20,952	681,874	32.545	6.490	6.420	6.500	6.490	6.550	104,760	6.5089	-1.22%
2019-06-14	0	32.85	32.85	32.95	32.50	32.90	65,557	2,138,351	32.618	6.570	6.570	6.590	6.500	6.580	327,785	6.5236	1.08%
2019-06-13	0	32.50	32.40	32.60	32.05	32.50	39,193	1,270,499	32.416	6.500	6.480	6.520	6.410	6.500	195,965	6.4833	-0.61%
2019-06-12	0	32.70	32.40	32.70	32.15	32.70	32,884	1,064,493	32.371	6.540	6.480	6.540	6.430	6.540	164,420	6.4742	2.03%
2019-06-11	0	32.05	31.95	32.30	31.95	32.30	34,562	1,113,844	32.227	6.410	6.390	6.460	6.390	6.460	172,810	6.4455	-0.31%
2019-06-10	0	32.15	32.15	32.30	31.90	32.40	50,963	1,642,929	32.238	6.430	6.430	6.460	6.380	6.480	254,815	6.4475	-0.77%
2019-06-06	0	32.40	32.40	32.45	32.30	32.40	13,822	446,981	32.338	6.480	6.480	6.490	6.460	6.480	69,110	6.4677	0.00%
2019-06-05	0	32.40	32.40	32.45	32.20	32.40	14,700	474,870	32.304	6.480	6.480	6.490	6.440	6.480	73,500	6.4608	0.47%
2019-06-04	0	32.25	32.20	32.30	32.00	32.30	92,142	2,968,424	32.216	6.450	6.440	6.460	6.400	6.460	460,710	6.4432	1.10%
2019-06-03	0	31.90	31.90	32.00	31.60	32.00	81,949	2,612,945	31.885	6.380	6.380	6.400	6.320	6.400	409,745	6.3770	1.27%
2019-05-31	0	31.50	31.50	31.60	31.10	31.55	100,000	3,146,025	31.460	6.300	6.300	6.320	6.220	6.310	500,000	6.2921	1.61%
2019-05-30	0	31.00	30.95	31.20	31.00	31.05	17,100	530,205	31.006	6.200	6.190	6.240	6.200	6.210	85,500	6.2012	-0.48%
2019-05-29	0	31.15	30.95	31.20	31.15	31.15	100	3,115	31.150	6.230	6.190	6.240	6.230	6.230	500	6.2300	-0.16%
2019-05-28	0	31.20	30.95	31.60	31.15	31.20	12,096	377,076	31.174	6.240	6.190	6.320	6.230	6.240	60,480	6.2347	0.00%
2019-05-27	0	31.20	31.20	31.60	31.15	31.30	10,293	321,698	31.254	6.240	6.240	6.320	6.230	6.260	51,465	6.2508	0.16%
2019-05-24	0	31.15	31.15	31.50	31.00	31.20	4,518	140,621	31.125	6.230	6.230	6.300	6.200	6.240	22,590	6.2249	0.81%
2019-05-23	0	30.90	30.90	31.80	30.90	30.95	43,110	1,333,882	30.941	6.180	6.180	6.360	6.180	6.190	215,550	6.1883	0.32%
2019-05-22	0	30.80	30.80	30.90	30.80	30.90	39,673	1,225,576	30.892	6.160	6.160	6.180	6.160	6.180	198,365	6.1784	-0.32%
2019-05-21	0	30.90	30.90	31.00	30.90	31.00	1,494	46,160	30.897	6.180	6.180	6.200	6.180	6.200	7,470	6.1794	-0.16%
2019-05-20	0	30.95	30.90	31.15	30.95	31.05	9,429	292,085	30.977	6.190	6.180	6.230	6.190	6.210	47,145	6.1955	-0.64%
2019-05-17	0	31.15	31.00	31.30	30.90	31.35	23,036	717,621	31.152	6.230	6.200	6.260	6.180	6.270	115,180	6.2304	-1.11%
2019-05-16	0	31.50	31.35	31.55	31.35	31.60	1,115	35,093	31.474	6.300	6.270	6.310	6.270	6.320	5,575	6.2947	0.16%
2019-05-15	0	31.45	31.40	31.55	31.35	31.55	18,223	573,117	31.450	6.290	6.280	6.310	6.270	6.310	91,115	6.2900	-0.32%
2019-05-14	0	31.55	31.50	31.55	31.35	31.65	18,547	585,196	31.552	6.310	6.300	6.310	6.270	6.330	92,735	6.3104	1.12%
2019-05-10	0	31.20	31.10	31.35	31.15	31.35	1,801	56,280	31.249	6.240	6.220	6.270	6.230	6.270	9,005	6.2499	0.00%
2019-05-09	0	31.20	31.10	31.20	31.00	31.25	15,804	492,443	31.159	6.240	6.220	6.240	6.200	6.250	79,020	6.2319	-0.48%
2019-05-08	0	31.35	31.30	31.40	31.25	31.40	14,733	461,573	31.329	6.270	6.260	6.280	6.250	6.280	73,665	6.2658	0.64%
2019-05-07	0	31.15	31.10	31.15	31.10	31.25	10,300	321,095	31.174	6.230	6.220	6.230	6.220	6.250	51,500	6.2349	-0.16%
2019-05-06	0	31.20	31.00	31.20	31.05	31.25	108,193	3,370,238	31.150	6.240	6.200	6.240	6.210	6.250	540,965	6.2300	0.81%
2019-05-03	0	30.95	30.80	31.00	30.80	31.00	26,127	805,775	30.841	6.190	6.160	6.200	6.160	6.200	130,635	6.1681	0.49%
2019-05-02	0	30.80	30.80	30.95	30.80	31.30	7,251	224,815	31.005	6.160	6.160	6.190	6.160	6.260	36,255	6.2009	-1.60%
2019-04-30	0	31.30	31.05	31.35	31.05	31.30	25,273	785,193	31.068	6.260	6.210	6.270	6.210	6.260	126,365	6.2137	0.32%
2019-04-29	0	31.20	30.95	31.20	31.15	31.30	2,151	67,233	31.257	6.240	6.190	6.240	6.230	6.260	10,755	6.2513	-0.16%
2019-04-26	0	31.25	31.10	31.25	31.05	31.25	6,900	214,990	31.158	6.250	6.220	6.250	6.210	6.250	34,500	6.2316	0.64%
2019-04-25	0	31.05	30.95	31.05	30.90	31.05	3,656	113,469	31.036	6.210	6.190	6.210	6.180	6.210	18,280	6.2073	0.49%
2019-04-24	0	30.90	30.80	30.90	30.75	30.95	11,428	352,016	30.803	6.180	6.160	6.180	6.150	6.190	57,140	6.1606	-0.16%
2019-04-23	0	30.95	30.90	31.45	30.90	31.15	39,160	1,214,927	31.025	6.190	6.180	6.290	6.180	6.230	195,800	6.2049	0.00%
2019-04-18	0	30.95	30.90	30.95	30.85	31.05	17,600	545,965	31.021	6.190	6.180	6.190	6.170	6.210	88,000	6.2041	-0.48%
2019-04-17	0	31.10	31.00	31.30	31.00	31.10	8,400	260,995	31.071	6.220	6.200	6.260	6.200	6.220	42,000	6.2142	-0.16%
2019-04-16	0	31.15	31.10	31.40	31.15	31.30	6,900	215,705	31.262	6.230	6.220	6.280	6.230	6.260	34,500	6.2523	-0.32%
2019-04-15	0	31.25	31.20	31.30	31.25	31.45	10,133	316,809	31.265	6.250	6.240	6.260	6.250	6.290	50,665	6.2530	-0.79%
2019-04-12	0	31.50	31.40	31.80	31.35	31.95	54,933	1,726,414	31.428	6.300	6.280	6.360	6.270	6.390	274,665	6.2855	-0.94%
2019-04-11	0	31.80	31.50	31.80	31.70	31.80	21,661	688,551	31.788	6.360	6.300	6.360	6.340	6.360	108,305	6.3575	0.63%
2019-04-10	0	31.60	31.60	31.70	31.55	31.70	9,431	297,710	31.567	6.320	6.320	6.340	6.310	6.340	47,155	6.3134	0.16%
2019-04-09	0	31.55	31.45	31.55	31.50	31.60	12,264	386,338	31.502	6.310	6.290	6.310	6.300	6.320	61,320	6.3004	0.00%
2019-04-08	0	31.55	31.50	31.65	31.40	31.60	1,980	62,372	31.501	6.310	6.300	6.330	6.280	6.320	9,900	6.3002	0.64%
2019-04-04	0	31.35	31.30	31.65	31.35	31.50	5,362	168,271	31.382	6.270	6.260	6.330	6.270	6.300	26,810	6.2764	-0.16%
2019-04-03	0	31.40	31.20	31.40	31.40	31.50	1,406	44,156	31.405	6.280	6.240	6.280	6.280	6.300	7,030	6.2811	0.64%
2019-04-02	0	31.20	31.15	31.20	31.20	31.35	24,769	775,972	31.328	6.240	6.230	6.240	6.240	6.270	123,845	6.2657	-0.32%
2019-04-01	0	31.30	31.30	31.45	31.30	31.45	23,737	744,629	31.370	6.260	6.260	6.290	6.260	6.290	118,685	6.2740	-0.16%
2019-03-29	0	31.35	31.30	31.45	31.20	31.90	39,161	1,226,902	31.330	6.270	6.260	6.290	6.240	6.380	195,805	6.2659	-1.57%
2019-03-28	0	31.85	31.80	31.90	31.85	31.90	26,062	831,042	31.887	6.370	6.360	6.380	6.370	6.380	130,310	6.3774	-0.16%
2019-03-27	0	31.90	31.90	32.00	31.85	32.10	26,300	840,850	31.971	6.380	6.380	6.400	6.370	6.420	131,500	6.3943	-0.47%
2019-03-26	0	32.05	32.00	32.25	32.00	32.50	5,700	183,370	32.170	6.410	6.400	6.450	6.400	6.500	28,500	6.4340	0.00%
2019-03-25	0	32.05	32.00	32.15	31.85	32.40	59,639	1,909,445	32.017	6.410	6.400	6.430	6.370	6.480	298,195	6.4033	0.63%
2019-03-22	0	31.85	31.80	31.95	31.80	32.00	27,242	868,280	31.873	6.370	6.360	6.390	6.360	6.400	136,210	6.3746	-0.62%
2019-03-21	0	32.05	32.00	32.05	31.80	32.10	24,274	776,703	31.997	6.410	6.400	6.410	6.360	6.420	121,370	6.3995	1.26%
2019-03-20	0	31.65	31.60	31.80	31.50	31.75	18,055	572,952	31.734	6.330	6.320	6.360	6.300	6.350	90,275	6.3467	-0.31%
2019-03-19	0	31.75	31.70	32.80	31.70	31.80	5,812	184,643	31.769	6.350	6.340	6.560	6.340	6.360	29,060	6.3539	0.47%
2019-03-18	0	31.60	31.55	31.70	31.60	31.65	11,100	350,965	31.618	6.320	6.310	6.340	6.320	6.330	55,500	6.3237	-0.16%
2019-03-15	0	31.65	31.40	31.70	31.40	31.65	218,600	6,886,800	31.504	6.330	6.280	6.340	6.280	6.330	1,093,000	6.3008	0.00%
2019-03-14	0	31.65	31.20	31.65	31.65	31.75	5,278	167,268	31.692	6.330	6.240	6.330	6.330	6.350	26,390	6.3383	-0.31%
2019-03-13	0	31.75	31.75	31.85	31.50	31.75	51,128	1,619,362	31.673	6.350	6.350	6.370	6.300	6.350	255,640	6.3345	0.95%
2019-03-12	0	31.45	31.40	31.45	31.40	31.55	49,538	1,559,494	31.481	6.290	6.280	6.290	6.280	6.310	247,690	6.2962	0.00%
2019-03-11	0	31.45	31.45	31.50	31.45	31.55	42,453	1,335,291	31.453	6.290	6.290	6.300	6.290	6.310	212,265	6.2907	-0.32%
2019-03-08	0	31.55	31.45	32.50	31.30	31.55	20,102	632,972	31.488	6.310	6.290	6.500	6.260	6.310	100,510	6.2976	1.28%
2019-03-07	0	31.15	31.10	32.50	31.15	31.40	75,330	2,352,495	31.229	6.230	6.220	6.500	6.230	6.280	376,650	6.2458	-0.80%
2019-03-06	0	31.40	31.35	32.50	31.30	31.45	17,768	557,549	31.379	6.280	6.270	6.500	6.260	6.290	88,840	6.2759	0.32%
2019-03-05	0	31.30	31.25	31.30	31.20	31.40	39,371	1,231,191	31.272	6.260	6.250	6.260	6.240	6.280	196,855	6.2543	-0.32%
2019-03-04	0	31.40	31.40	31.50	31.40	31.85	211,637	6,655,588	31.448	6.280	6.280	6.300	6.280	6.370	1,058,185	6.2896	-1.57%
2019-03-01	0	31.90	31.50	31.90	31.90	32.05	30,379	969,794	31.923	6.380	6.300	6.380	6.380	6.410	151,895	6.3846	-0.62%
2019-02-28	0	32.10	32.00	32.35	32.00	32.30	31,400	1,006,120	32.042	6.420	6.400	6.470	6.400	6.460	157,000	6.4084	-0.62%
2019-02-27	0	32.30	32.20	32.30	32.15	32.35	13,238	428,169	32.344	6.460	6.440	6.460	6.430	6.470	66,190	6.4688	0.31%
2019-02-26	0	32.20	32.15	32.30	32.20	32.35	33,600	1,084,140	32.266	6.440	6.430	6.460	6.440	6.470	168,000	6.4532	-0.31%
2019-02-25	0	32.30	32.30	32.35	32.30	32.40	6,495	209,914	32.319	6.460	6.460	6.470	6.460	6.480	32,475	6.4639	0.31%
2019-02-22	0	32.20	32.05	32.45	32.20	32.55	202,554	6,525,188	32.215	6.440	6.410	6.490	6.440	6.510	1,012,770	6.4429	-1.08%
2019-02-21	0	32.55	32.50	32.60	32.30	32.60	58,795	1,911,088	32.504	6.510	6.500	6.520	6.460	6.520	293,975	6.5009	-0.15%
2019-02-20	0	32.60	32.50	32.70	32.10	32.75	149,553	4,886,832	32.676	6.520	6.500	6.540	6.420	6.550	747,765	6.5353	1.24%
2019-02-19	0	32.20	32.00	32.25	32.15	32.30	11,800	380,140	32.215	6.440	6.400	6.450	6.430	6.460	59,000	6.4431	0.16%
2019-02-18	0	32.15	32.15	32.25	32.00	32.30	6,961	223,580	32.119	6.430	6.430	6.450	6.400	6.460	34,805	6.4238	0.47%
2019-02-15	0	32.00	31.90	32.50	31.80	32.00	6,125	195,601	31.935	6.400	6.380	6.500	6.360	6.400	30,625	6.3870	0.79%
2019-02-14	0	31.75	31.70	31.80	31.75	32.00	221,231	7,043,068	31.836	6.350	6.340	6.360	6.350	6.400	1,106,155	6.3672	-0.47%
2019-02-13	0	31.90	31.90	32.00	31.85	32.00	19,500	623,410	31.970	6.380	6.380	6.400	6.370	6.400	97,500	6.3939	0.16%
2019-02-12	0	31.85	31.50	32.00	31.75	31.90	276,720	8,799,431	31.799	6.370	6.300	6.400	6.350	6.380	1,383,600	6.3598	-0.16%
2019-02-11	0	31.90	31.60	32.00	31.90	32.15	5,000	159,710	31.942	6.380	6.320	6.400	6.380	6.430	25,000	6.3884	0.16%
2019-02-08	0	31.85	31.80	32.00	31.80	31.95	12,136	387,119	31.898	6.370	6.360	6.400	6.360	6.390	60,680	6.3797	-0.47%
2019-02-04	0	32.00	31.95	32.00	31.95	32.00	800	25,590	31.988	6.400	6.390	6.400	6.390	6.400	4,000	6.3975	0.00%
2019-02-01	0	32.00	32.00	32.10	31.95	32.10	28,393	908,927	32.012	6.400	6.400	6.420	6.390	6.420	141,965	6.4025	-0.47%
2019-01-31	0	32.15	32.00	32.20	32.00	32.20	54,228	1,738,410	32.057	6.430	6.400	6.440	6.400	6.440	271,140	6.4115	0.78%
2019-01-30	0	31.90	31.85	32.00	31.85	32.00	9,405	300,408	31.941	6.380	6.370	6.400	6.370	6.400	47,025	6.3883	0.16%
2019-01-29	0	31.85	31.80	31.95	31.65	31.85	5,319	168,907	31.755	6.370	6.360	6.390	6.330	6.370	26,595	6.3511	0.79%
2019-01-28	0	31.60	31.60	31.85	31.30	31.70	23,522	744,611	31.656	6.320	6.320	6.370	6.260	6.340	117,610	6.3312	1.28%
2019-01-25	0	31.20	31.10	31.25	31.05	31.20	3,400	106,040	31.188	6.240	6.220	6.250	6.210	6.240	17,000	6.2376	0.48%
2019-01-24	0	31.05	31.00	31.20	31.05	31.20	16,600	515,840	31.075	6.210	6.200	6.240	6.210	6.240	83,000	6.2149	-0.64%
2019-01-23	0	31.25	31.10	31.30	31.15	31.25	621	19,369	31.190	6.250	6.220	6.260	6.230	6.250	3,105	6.2380	0.48%
2019-01-22	0	31.10	31.00	31.10	31.00	31.10	3,000	93,135	31.045	6.220	6.200	6.220	6.200	6.220	15,000	6.2090	-0.32%
2019-01-21	0	31.20	31.20	31.35	31.10	31.25	166,264	5,173,379	31.115	6.240	6.240	6.270	6.220	6.250	831,320	6.2231	-0.48%
2019-01-18	0	31.35	31.20	31.50	31.35	31.40	3,400	106,640	31.365	6.270	6.240	6.300	6.270	6.280	17,000	6.2729	0.00%
2019-01-17	0	31.35	31.20	31.40	31.35	31.45	48,721	1,527,659	31.355	6.270	6.240	6.280	6.270	6.290	243,605	6.2710	0.00%
2019-01-16	0	31.35	31.35	31.40	31.30	31.35	20,996	658,190	31.348	6.270	6.270	6.280	6.260	6.270	104,980	6.2697	-0.16%
2019-01-15	0	31.40	31.30	31.95	31.35	31.40	14,605	458,390	31.386	6.280	6.260	6.390	6.270	6.280	73,025	6.2772	-0.16%
2019-01-14	0	31.45	31.20	31.45	31.35	31.45	20,306	638,351	31.437	6.290	6.240	6.290	6.270	6.290	101,530	6.2873	0.16%
2019-01-11	0	31.40	31.35	31.50	31.35	31.50	12,918	405,605	31.398	6.280	6.270	6.300	6.270	6.300	64,590	6.2797	-0.32%
2019-01-10	0	31.50	31.00	31.60	31.35	31.50	37,387	1,175,299	31.436	6.300	6.200	6.320	6.270	6.300	186,935	6.2872	0.96%
2019-01-09	0	31.20	31.15	31.20	31.15	31.30	132,179	4,123,969	31.200	6.240	6.230	6.240	6.230	6.260	660,895	6.2400	0.32%
2019-01-08	0	31.10	31.05	31.20	31.10	31.25	140,152	4,358,961	31.102	6.220	6.210	6.240	6.220	6.250	700,760	6.2203	-0.64%
2019-01-07	0	31.30	30.90	31.35	31.25	31.35	35,763	1,118,951	31.288	6.260	6.180	6.270	6.250	6.270	178,815	6.2576	-0.48%
2019-01-04	0	31.45	31.40	31.45	31.40	31.45	13,500	424,160	31.419	6.290	6.280	6.290	6.280	6.290	67,500	6.2839	0.48%
2019-01-03	0	31.30	30.90	31.30	31.20	31.35	85,108	2,661,693	31.274	6.260	6.180	6.260	6.240	6.270	425,540	6.2549	0.16%
2019-01-02	0	31.25	31.20	31.25	31.00	31.30	14,596	454,171	31.116	6.250	6.240	6.250	6.200	6.260	72,980	6.2232	0.97%
2018-12-31	0	30.95	30.95	31.05	30.95	31.10	34,000	1,053,925	30.998	6.190	6.190	6.210	6.190	6.220	170,000	6.1996	-0.64%
2018-12-28	0	31.15	31.00	31.15	30.90	31.15	106,011	3,294,913	31.081	6.230	6.200	6.230	6.180	6.230	530,055	6.2162	1.14%
2018-12-27	0	30.80	30.75	30.80	30.75	30.80	134,337	4,136,943	30.795	6.160	6.150	6.160	6.150	6.160	671,685	6.1591	0.49%
2018-12-24	0	30.65	30.65	30.75	30.55	31.05	163,100	5,003,155	30.675	6.130	6.130	6.150	6.110	6.210	815,500	6.1351	0.16%
2018-12-21	0	30.60	30.55	30.80	30.50	30.60	222,892	6,809,332	30.550	6.120	6.110	6.160	6.100	6.120	1,114,460	6.1100	0.99%
2018-12-20	0	30.30	30.25	30.50	30.15	30.30	77,838	2,348,973	30.178	6.060	6.050	6.100	6.030	6.060	389,190	6.0355	-0.16%
2018-12-19	0	30.35	30.30	30.40	30.25	30.40	74,501	2,261,015	30.349	6.070	6.060	6.080	6.050	6.080	372,505	6.0698	0.50%
2018-12-18	0	30.20	30.00	30.25	30.15	30.25	6,915	208,795	30.195	6.040	6.000	6.050	6.030	6.050	34,575	6.0389	0.83%
2018-12-17	0	29.95	29.95	30.00	29.90	30.00	5,548	165,940	29.910	5.990	5.990	6.000	5.980	6.000	27,740	5.9820	-0.17%
2018-12-14	0	30.00	29.80	30.20	30.00	30.10	48,907	1,471,508	30.088	6.000	5.960	6.040	6.000	6.020	244,535	6.0176	-0.66%
2018-12-13	0	30.20	30.10	30.30	30.15	30.20	3,209	96,759	30.152	6.040	6.020	6.060	6.030	6.040	16,045	6.0305	0.17%
2018-12-12	0	30.15	30.10	30.50	30.15	30.20	14,810	446,889	30.175	6.030	6.020	6.100	6.030	6.040	74,050	6.0350	-0.33%
2018-12-11	0	30.25	30.00	30.50	30.15	30.55	188,569	5,702,096	30.239	6.050	6.000	6.100	6.030	6.110	942,845	6.0478	0.17%
2018-12-10	0	30.20	30.00	30.50	30.20	30.30	18,843	570,830	30.294	6.040	6.000	6.100	6.040	6.060	94,215	6.0588	0.67%
2018-12-07	0	30.00	29.00	30.20	29.85	30.10	3,434	103,009	29.997	6.000	5.800	6.040	5.970	6.020	17,170	5.9994	0.17%
2018-12-06	0	29.95	29.80	29.95	30.00	30.10	19,517	585,611	30.005	5.990	5.960	5.990	6.000	6.020	97,585	6.0010	0.00%
2018-12-05	0	29.95	29.80	30.00	29.85	29.95	196,200	5,873,905	29.938	5.990	5.960	6.000	5.970	5.990	981,000	5.9877	0.17%
2018-12-04	0	29.90	29.90	30.00	29.80	30.00	4,506	134,507	29.851	5.980	5.980	6.000	5.960	6.000	22,530	5.9701	0.17%
2018-12-03	0	29.85	29.85	30.00	29.70	29.85	933	27,781	29.776	5.970	5.970	6.000	5.940	5.970	4,665	5.9552	0.34%
2018-11-30	0	29.75	29.60	30.00	29.60	29.80	145,719	4,334,314	29.744	5.950	5.920	6.000	5.920	5.960	728,595	5.9489	-0.17%
2018-11-29	0	29.80	29.60	29.80	29.50	29.80	11,728	347,518	29.631	5.960	5.920	5.960	5.900	5.960	58,640	5.9263	1.53%
2018-11-28	0	29.35	29.25	29.40	29.35	29.60	21,300	626,165	29.397	5.870	5.850	5.880	5.870	5.920	106,500	5.8795	-0.84%
2018-11-27	0	29.60	29.60	29.65	29.55	29.70	3,574	105,715	29.579	5.920	5.920	5.930	5.910	5.940	17,870	5.9158	-0.50%
2018-11-26	0	29.75	29.70	29.75	29.65	29.80	3,628	107,744	29.698	5.950	5.940	5.950	5.930	5.960	18,140	5.9396	0.34%
2018-11-23	0	29.65	29.65	29.80	29.65	29.85	7,696	229,211	29.783	5.930	5.930	5.960	5.930	5.970	38,480	5.9566	-0.50%
2018-11-22	0	29.80	29.70	29.80	29.70	29.80	9,734	289,303	29.721	5.960	5.940	5.960	5.940	5.960	48,670	5.9442	0.51%
2018-11-21	0	29.65	29.55	29.80	29.55	29.75	5,506	163,226	29.645	5.930	5.910	5.960	5.910	5.950	27,530	5.9290	-0.34%
2018-11-20	0	29.75	29.80	29.90	29.60	29.80	9,920	294,553	29.693	5.950	5.960	5.980	5.920	5.960	49,600	5.9386	0.34%
2018-11-19	0	29.65	29.60	29.90	29.60	29.70	10,230	303,069	29.626	5.930	5.920	5.980	5.920	5.940	51,150	5.9251	0.51%
2018-11-16	0	29.50	29.50	29.60	29.50	29.55	9,025	266,506	29.530	5.900	5.900	5.920	5.900	5.910	45,125	5.9060	0.34%
2018-11-15	0	29.40	29.35	29.50	29.30	29.40	71,733	2,102,821	29.315	5.880	5.870	5.900	5.860	5.880	358,665	5.8629	0.51%
2018-11-14	0	29.25	29.20	29.30	29.20	29.25	652	19,048	29.215	5.850	5.840	5.860	5.840	5.850	3,260	5.8429	0.17%
2018-11-13	0	29.20	29.10	29.25	29.15	29.30	22,739	664,716	29.232	5.840	5.820	5.850	5.830	5.860	113,695	5.8465	0.00%
2018-11-12	0	29.20	29.10	29.35	29.20	29.45	25,754	755,104	29.320	5.840	5.820	5.870	5.840	5.890	128,770	5.8640	-1.35%
2018-11-09	0	29.60	29.60	29.80	29.50	29.65	98,182	2,901,083	29.548	5.920	5.920	5.960	5.900	5.930	490,910	5.9096	-0.17%
2018-11-08	0	29.65	29.65	29.75	29.65	29.90	54,000	1,605,700	29.735	5.930	5.930	5.950	5.930	5.980	270,000	5.9470	-0.84%
2018-11-07	0	29.90	29.90	30.10	29.70	29.90	12,720	378,458	29.753	5.980	5.980	6.020	5.940	5.980	63,600	5.9506	0.34%
2018-11-06	0	29.80	29.80	29.90	29.80	29.90	9,529	284,025	29.806	5.960	5.960	5.980	5.960	5.980	47,645	5.9613	-0.33%
2018-11-05	0	29.90	29.70	30.15	29.85	30.00	23,309	697,481	29.923	5.980	5.940	6.030	5.970	6.000	116,545	5.9846	-0.17%
2018-11-02	0	29.95	29.80	30.05	29.85	30.00	9,453	283,175	29.956	5.990	5.960	6.010	5.970	6.000	47,265	5.9912	1.01%
2018-11-01	0	29.65	29.60	29.80	29.50	29.65	4,773	141,311	29.606	5.930	5.920	5.960	5.900	5.930	23,865	5.9213	0.00%
2018-10-31	0	29.65	29.60	29.85	29.65	29.75	61,539	1,828,988	29.721	5.930	5.920	5.970	5.930	5.950	307,695	5.9442	-0.50%
2018-10-30	0	29.80	29.80	29.95	29.80	30.00	48,923	1,462,252	29.889	5.960	5.960	5.990	5.960	6.000	244,615	5.9778	-0.50%
2018-10-29	0	29.95	29.90	30.00	29.90	30.05	81,935	2,461,345	30.040	5.990	5.980	6.000	5.980	6.010	409,675	6.0080	0.00%
2018-10-26	0	29.95	29.95	30.00	29.85	30.00	45,816	1,373,702	29.983	5.990	5.990	6.000	5.970	6.000	229,080	5.9966	0.17%
2018-10-25	0	29.90	29.90	30.20	29.90	30.15	34,340	1,031,609	30.041	5.980	5.980	6.040	5.980	6.030	171,700	6.0082	0.00%
2018-10-24	0	29.90	29.90	30.00	29.85	30.05	106,350	3,189,600	29.992	5.980	5.980	6.000	5.970	6.010	531,750	5.9983	-0.33%
2018-10-23	0	30.00	29.95	30.05	29.80	30.00	47,800	1,427,290	29.860	6.000	5.990	6.010	5.960	6.000	239,000	5.9719	0.50%
2018-10-22	0	29.85	29.85	29.90	29.80	29.90	20,625	615,668	29.851	5.970	5.970	5.980	5.960	5.980	103,125	5.9701	0.17%
2018-10-19	0	29.80	29.75	29.80	29.75	29.90	23,085	690,076	29.893	5.960	5.950	5.960	5.950	5.980	115,425	5.9786	0.34%
2018-10-18	0	29.70	29.65	29.80	29.65	29.80	33,900	1,006,310	29.685	5.940	5.930	5.960	5.930	5.960	169,500	5.9369	-0.34%
2018-10-16	0	29.80	29.80	29.90	29.75	29.90	41,306	1,232,412	29.836	5.960	5.960	5.980	5.950	5.980	206,530	5.9672	0.00%
2018-10-15	0	29.80	29.65	29.90	29.65	29.95	72,938	2,169,759	29.748	5.960	5.930	5.980	5.930	5.990	364,690	5.9496	0.51%
2018-10-12	0	29.65	29.50	29.65	29.55	29.70	57,561	1,705,051	29.622	5.930	5.900	5.930	5.910	5.940	287,805	5.9243	2.07%
2018-10-11	0	29.05	29.05	29.10	28.95	29.05	44,548	1,292,000	29.002	5.810	5.810	5.820	5.790	5.810	222,740	5.8005	0.52%
2018-10-10	0	28.90	28.90	29.00	28.90	29.00	16,763	484,854	28.924	5.780	5.780	5.800	5.780	5.800	83,815	5.7848	0.00%
2018-10-09	0	28.90	28.85	28.90	28.85	29.00	8,548	247,185	28.917	5.780	5.770	5.780	5.770	5.800	42,740	5.7835	-0.52%
2018-10-08	0	29.05	29.00	29.10	29.00	29.15	27,593	800,508	29.011	5.810	5.800	5.820	5.800	5.830	137,965	5.8023	-0.51%
2018-10-05	0	29.20	29.15	29.40	29.15	29.20	33,876	988,086	29.168	5.840	5.830	5.880	5.830	5.840	169,380	5.8335	0.17%
2018-10-04	0	29.15	29.15	29.30	29.05	29.20	21,695	631,910	29.127	5.830	5.830	5.860	5.810	5.840	108,475	5.8254	-0.51%
2018-10-03	0	29.30	29.25	29.80	29.20	29.40	27,447	805,610	29.351	5.860	5.850	5.960	5.840	5.880	137,235	5.8703	1.38%
2018-10-02	0	28.90	28.70	29.20	28.85	29.00	24,129	698,117	28.933	5.780	5.740	5.840	5.770	5.800	120,645	5.7865	0.70%
2018-09-28	0	28.70	28.70	29.10	28.65	28.80	69,368	1,989,284	28.677	5.740	5.740	5.820	5.730	5.760	346,840	5.7355	-1.03%
2018-09-27	0	29.00	29.00	29.20	28.90	29.05	31,500	914,510	29.032	5.800	5.800	5.840	5.780	5.810	157,500	5.8064	0.00%
2018-09-26	0	29.00	29.00	29.10	29.00	29.20	10,883	316,049	29.041	5.800	5.800	5.820	5.800	5.840	54,415	5.8081	0.00%
2018-09-24	0	29.00	29.00	-	29.00	29.10	39,143	1,136,218	29.027	5.800	5.800	-	5.800	5.820	195,715	5.8055	-1.19%
2018-09-21	0	29.35	28.90	29.40	29.30	29.40	8,018	235,707	29.397	5.870	5.780	5.880	5.860	5.880	40,090	5.8794	0.17%
2018-09-20	0	29.30	28.90	29.30	29.30	29.40	4,829	141,942	29.394	5.860	5.780	5.860	5.860	5.880	24,145	5.8787	0.00%
2018-09-19	0	29.30	28.90	29.35	29.10	29.30	4,943	144,144	29.161	5.860	5.780	5.870	5.820	5.860	24,715	5.8322	0.69%
2018-09-18	0	29.10	29.10	29.15	29.05	29.20	7,592	221,184	29.134	5.820	5.820	5.830	5.810	5.840	37,960	5.8268	0.00%
2018-09-17	0	29.10	29.10	30.20	29.00	29.40	9,360	272,488	29.112	5.820	5.820	6.040	5.800	5.880	46,800	5.8224	-0.85%
2018-09-14	0	29.35	29.30	29.45	29.30	29.40	6,922	203,390	29.383	5.870	5.860	5.890	5.860	5.880	34,610	5.8766	0.17%
2018-09-13	0	29.30	28.50	29.40	29.30	29.35	5,751	168,534	29.305	5.860	5.700	5.880	5.860	5.870	28,755	5.8610	0.51%
2018-09-12	0	29.15	29.00	29.15	29.00	29.20	62,500	1,812,970	29.008	5.830	5.800	5.830	5.800	5.840	312,500	5.8015	0.17%
2018-09-11	0	29.10	29.00	29.10	29.00	29.15	1,872	54,453	29.088	5.820	5.800	5.820	5.800	5.830	9,360	5.8176	0.17%
2018-09-10	0	29.05	29.05	29.65	29.05	29.30	5,851	170,748	29.183	5.810	5.810	5.930	5.810	5.860	29,255	5.8365	-0.68%
2018-09-07	0	29.25	28.75	29.65	29.20	29.35	3,117	91,353	29.308	5.850	5.750	5.930	5.840	5.870	15,585	5.8616	0.52%
2018-09-06	0	29.10	29.10	29.90	29.05	29.25	16,035	467,863	29.178	5.820	5.820	5.980	5.810	5.850	80,175	5.8355	0.17%
2018-09-05	0	29.05	29.00	29.10	29.00	29.15	4,226	122,928	29.088	5.810	5.800	5.820	5.800	5.830	21,130	5.8177	-0.34%
2018-09-04	0	29.15	28.80	29.25	29.20	29.25	6,350	185,422	29.200	5.830	5.760	5.850	5.840	5.850	31,750	5.8401	-0.17%
2018-09-03	0	29.20	29.20	29.60	29.15	29.20	21,201	619,023	29.198	5.840	5.840	5.920	5.830	5.840	106,005	5.8396	-0.68%
2018-08-31	0	29.40	29.10	29.40	29.30	29.40	6,351	186,109	29.304	5.880	5.820	5.880	5.860	5.880	31,755	5.8608	0.34%
2018-08-30	0	29.30	29.20	29.30	29.30	29.30	685	20,049	29.269	5.860	5.840	5.860	5.860	5.860	3,425	5.8537	0.00%
2018-08-29	0	29.30	29.15	29.60	29.20	29.45	2,915	85,410	29.300	5.860	5.830	5.920	5.840	5.890	14,575	5.8600	-0.51%
2018-08-28	0	29.45	29.45	29.50	29.40	29.50	42,201	1,244,234	29.484	5.890	5.890	5.900	5.880	5.900	211,005	5.8967	0.17%
2018-08-27	0	29.40	29.35	29.50	29.25	29.45	195,995	5,746,414	29.319	5.880	5.870	5.900	5.850	5.890	979,975	5.8638	1.55%
2018-08-24	0	28.95	28.90	28.95	28.85	29.00	3,610	104,201	28.865	5.790	5.780	5.790	5.770	5.800	18,050	5.7729	-0.17%
2018-08-23	0	29.00	28.85	29.00	28.95	29.10	40,616	1,179,600	29.043	5.800	5.770	5.800	5.790	5.820	203,080	5.8085	-0.34%
2018-08-22	0	29.10	29.05	29.75	29.10	29.15	2,614	76,068	29.100	5.820	5.810	5.950	5.820	5.830	13,070	5.8200	0.00%
2018-08-21	0	29.10	29.05	29.80	29.00	29.15	51,200	1,486,600	29.035	5.820	5.810	5.960	5.800	5.830	256,000	5.8070	0.69%
2018-08-20	0	28.90	28.85	28.90	28.80	28.90	10,190	294,028	28.855	5.780	5.770	5.780	5.760	5.780	50,950	5.7709	0.70%
2018-08-17	0	28.70	28.60	28.75	28.65	28.75	3,731	107,135	28.715	5.740	5.720	5.750	5.730	5.750	18,655	5.7430	0.00%
2018-08-16	0	28.70	28.50	29.90	28.25	28.70	81,974	2,340,332	28.550	5.740	5.700	5.980	5.650	5.740	409,870	5.7099	-0.86%
2018-08-15	0	28.95	28.90	29.00	28.90	29.10	60,858	1,762,424	28.960	5.790	5.780	5.800	5.780	5.820	304,290	5.7919	-0.69%
2018-08-14	0	29.15	29.10	29.40	29.10	29.15	5,006	145,773	29.120	5.830	5.820	5.880	5.820	5.830	25,030	5.8239	-0.68%
2018-08-13	0	29.35	29.30	29.50	29.35	29.50	43,770	1,285,499	29.369	5.870	5.860	5.900	5.870	5.900	218,850	5.8739	-0.34%
2018-08-10	0	29.45	29.40	30.00	29.40	29.60	148,978	4,396,335	29.510	5.890	5.880	6.000	5.880	5.920	744,890	5.9020	-0.34%
2018-08-09	0	29.55	29.50	29.55	29.55	29.65	30,864	913,098	29.585	5.910	5.900	5.910	5.910	5.930	154,320	5.9169	-0.34%
2018-08-08	0	29.65	29.50	29.65	29.50	29.65	13,376	395,591	29.575	5.930	5.900	5.930	5.900	5.930	66,880	5.9149	0.34%
2018-08-07	0	29.55	29.45	30.05	29.50	29.55	14,688	433,609	29.521	5.910	5.890	6.010	5.900	5.910	73,440	5.9043	0.00%
2018-08-06	0	29.55	29.50	30.10	29.55	29.65	234,230	6,944,672	29.649	5.910	5.900	6.020	5.910	5.930	1,171,150	5.9298	0.51%
2018-08-03	0	29.40	29.35	29.50	29.40	29.50	55,515	1,635,273	29.456	5.880	5.870	5.900	5.880	5.900	277,575	5.8913	-1.01%
2018-08-02	0	29.70	29.60	30.15	29.65	29.75	13,828	410,564	29.691	5.940	5.920	6.030	5.930	5.950	69,140	5.9382	-0.17%
2018-08-01	0	29.75	29.70	29.75	29.70	29.85	12,600	375,535	29.804	5.950	5.940	5.950	5.940	5.970	63,000	5.9609	0.17%
2018-07-31	0	29.70	29.60	29.70	29.70	29.80	43,400	1,291,115	29.749	5.940	5.920	5.940	5.940	5.960	217,000	5.9498	0.00%
2018-07-30	0	29.70	29.70	30.00	29.70	29.90	17,564	521,758	29.706	5.940	5.940	6.000	5.940	5.980	87,820	5.9412	-0.67%
2018-07-27	0	29.90	29.80	30.20	29.90	29.90	3,048	91,120	29.895	5.980	5.960	6.040	5.980	5.980	15,240	5.9790	0.00%
2018-07-26	0	29.90	29.40	29.90	29.90	30.00	287,520	8,600,075	29.911	5.980	5.880	5.980	5.980	6.000	1,437,600	5.9822	0.17%
2018-07-25	0	29.85	29.85	29.90	29.70	29.85	83,920	2,499,129	29.780	5.970	5.970	5.980	5.940	5.970	419,600	5.9560	0.34%
2018-07-24	0	29.75	29.70	29.85	29.60	29.85	48,000	1,427,255	29.734	5.950	5.940	5.970	5.920	5.970	240,000	5.9469	-0.67%
2018-07-23	0	29.95	29.95	30.05	29.85	30.15	61,066	1,832,245	30.004	5.990	5.990	6.010	5.970	6.030	305,330	6.0009	0.34%
2018-07-20	0	29.85	29.85	30.40	29.55	29.85	25,527	758,570	29.716	5.970	5.970	6.080	5.910	5.970	127,635	5.9433	0.67%
2018-07-19	0	29.65	29.65	29.75	29.65	29.90	286,002	8,508,999	29.752	5.930	5.930	5.950	5.930	5.980	1,430,010	5.9503	1.19%
2018-07-18	0	29.30	28.35	29.30	29.30	30.00	63,754	1,902,192	29.836	5.860	5.670	5.860	5.860	6.000	318,770	5.9673	-3.30%
2018-07-17	0	30.30	30.20	30.30	30.10	30.30	34,333	1,035,903	30.172	6.060	6.040	6.060	6.020	6.060	171,665	6.0344	0.17%
2018-07-16	0	30.25	30.25	30.30	30.20	30.40	102,045	3,085,447	30.236	6.050	6.050	6.060	6.040	6.080	510,225	6.0472	0.17%
2018-07-13	0	30.20	30.20	30.30	30.15	30.45	178,432	5,399,945	30.263	6.040	6.040	6.060	6.030	6.090	892,160	6.0527	-0.33%
2018-07-12	0	30.30	30.25	30.30	30.25	30.40	11,852	358,875	30.280	6.060	6.050	6.060	6.050	6.080	59,260	6.0559	-0.49%
2018-07-11	0	30.45	30.30	30.50	30.40	30.60	25,418	775,972	30.528	6.090	6.060	6.100	6.080	6.120	127,090	6.1057	-0.49%
2018-07-10	0	30.60	30.60	30.65	30.60	30.75	16,929	519,150	30.666	6.120	6.120	6.130	6.120	6.150	84,645	6.1333	-0.16%
2018-07-09	0	30.65	30.60	30.75	30.55	30.70	25,264	773,782	30.628	6.130	6.120	6.150	6.110	6.140	126,320	6.1256	0.00%
2018-07-06	0	30.65	30.65	-	30.50	30.65	12,756	389,185	30.510	6.130	6.130	-	6.100	6.130	63,780	6.1020	0.16%
2018-07-05	0	30.60	30.60	30.65	30.50	30.70	20,965	641,786	30.612	6.120	6.120	6.130	6.100	6.140	104,825	6.1225	0.00%
2018-07-04	0	30.60	30.60	30.80	30.55	30.75	23,522	721,503	30.674	6.120	6.120	6.160	6.110	6.150	117,610	6.1347	1.16%
2018-07-03	0	30.25	30.25	30.35	30.15	30.30	410,109	12,394,519	30.222	6.050	6.050	6.070	6.030	6.060	2,050,545	6.0445	-0.98%
2018-06-29	0	30.55	30.55	30.60	30.35	30.60	359,448	10,929,967	30.408	6.110	6.110	6.120	6.070	6.120	1,797,240	6.0815	0.49%
2018-06-28	0	30.40	30.35	30.40	30.40	30.65	698,668	21,256,527	30.424	6.080	6.070	6.080	6.080	6.130	3,493,340	6.0849	-0.98%
2018-06-27	0	30.70	30.70	30.75	30.55	30.80	60,137	1,844,787	30.676	6.140	6.140	6.150	6.110	6.160	300,685	6.1353	-0.49%
2018-06-26	0	30.85	30.80	30.85	30.80	30.95	7,718	238,470	30.898	6.170	6.160	6.170	6.160	6.190	38,590	6.1796	-0.16%
2018-06-25	0	30.90	30.90	31.00	30.85	31.05	26,554	820,190	30.888	6.180	6.180	6.200	6.170	6.210	132,770	6.1775	-0.32%
2018-06-22	0	31.00	30.95	31.00	30.90	31.05	12,716	393,821	30.971	6.200	6.190	6.200	6.180	6.210	63,580	6.1941	0.32%
2018-06-21	0	30.90	30.90	31.00	30.90	31.00	45,821	1,418,484	30.957	6.180	6.180	6.200	6.180	6.200	229,105	6.1914	-0.80%
2018-06-20	0	31.15	31.05	31.25	31.00	31.25	114,238	3,553,977	31.110	6.230	6.210	6.250	6.200	6.250	571,190	6.2221	-0.64%
2018-06-19	0	31.35	31.30	31.35	31.35	31.40	63,248	1,983,380	31.359	6.270	6.260	6.270	6.270	6.280	316,240	6.2718	-1.26%
2018-06-15	0	31.75	31.70	31.75	31.70	31.85	2,521	80,131	31.785	6.350	6.340	6.350	6.340	6.370	12,605	6.3571	-0.16%
2018-06-14	0	31.80	31.80	31.85	31.60	31.75	53,434	1,689,064	31.610	6.360	6.360	6.370	6.320	6.350	267,170	6.3221	0.63%
2018-06-13	0	31.60	31.55	31.60	31.55	31.70	2,917	92,202	31.609	6.320	6.310	6.320	6.310	6.340	14,585	6.3217	0.00%
2018-06-12	0	31.60	31.60	31.65	31.60	31.70	12,725	402,591	31.638	6.320	6.320	6.330	6.320	6.340	63,625	6.3276	0.00%
2018-06-11	0	31.60	31.60	31.65	31.60	31.75	99,177	3,140,869	31.669	6.320	6.320	6.330	6.320	6.350	495,885	6.3339	-0.16%
2018-06-08	0	31.65	31.65	31.90	31.60	31.65	5,800	183,565	31.649	6.330	6.330	6.380	6.320	6.330	29,000	6.3298	0.00%
2018-06-07	0	31.65	31.60	31.75	31.60	31.70	138,809	4,391,233	31.635	6.330	6.320	6.350	6.320	6.340	694,045	6.3270	-0.16%
2018-06-06	0	31.70	31.65	31.75	31.45	31.70	32,568	1,028,860	31.591	6.340	6.330	6.350	6.290	6.340	162,840	6.3182	0.79%
2018-06-05	0	31.45	31.45	31.60	31.45	31.60	345,694	10,919,391	31.587	6.290	6.290	6.320	6.290	6.320	1,728,470	6.3174	-0.32%
2018-06-04	0	31.55	31.50	31.70	31.55	31.60	4,031	127,350	31.593	6.310	6.300	6.340	6.310	6.320	20,155	6.3185	-0.79%
2018-06-01	0	31.80	31.75	32.00	31.75	31.80	9,694	308,040	31.776	6.360	6.350	6.400	6.350	6.360	48,470	6.3553	0.00%
2018-05-31	0	31.80	31.80	31.95	31.75	31.90	8,703	276,824	31.808	6.360	6.360	6.390	6.350	6.380	43,515	6.3616	0.32%
2018-05-30	0	31.70	31.70	31.75	31.70	31.80	46,791	1,486,091	31.760	6.340	6.340	6.350	6.340	6.360	233,955	6.3520	-0.16%
2018-05-29	0	31.75	31.10	31.80	31.65	31.80	19,028	602,897	31.685	6.350	6.220	6.360	6.330	6.360	95,140	6.3369	0.16%
2018-05-28	0	31.70	31.65	31.70	31.70	31.80	76,066	2,415,082	31.750	6.340	6.330	6.340	6.340	6.360	380,330	6.3500	-0.47%
2018-05-25	0	31.85	31.80	31.85	31.80	31.85	933	29,672	31.803	6.370	6.360	6.370	6.360	6.370	4,665	6.3606	0.47%
2018-05-24	0	31.70	31.70	31.85	31.65	31.75	11,562	366,448	31.694	6.340	6.340	6.370	6.330	6.350	57,810	6.3388	0.48%
2018-05-23	0	31.55	31.50	31.70	31.55	31.65	8,204	259,101	31.582	6.310	6.300	6.340	6.310	6.330	41,020	6.3165	0.32%
2018-05-21	0	31.45	31.30	32.00	31.25	31.60	45,533	1,431,536	31.440	6.290	6.260	6.400	6.250	6.320	227,665	6.2879	-0.47%
2018-05-18	0	31.60	31.55	31.60	31.50	31.60	29,977	946,245	31.566	6.320	6.310	6.320	6.300	6.320	149,885	6.3131	0.32%
2018-05-17	0	31.50	31.50	32.30	31.50	31.65	18,400	580,330	31.540	6.300	6.300	6.460	6.300	6.330	92,000	6.3079	-0.79%
2018-05-16	0	31.75	31.65	32.30	31.50	32.10	56,705	1,795,992	31.673	6.350	6.330	6.460	6.300	6.420	283,525	6.3345	-1.09%
2018-05-15	0	32.10	32.05	32.10	32.00	32.30	18,893	605,772	32.063	6.420	6.410	6.420	6.400	6.460	94,465	6.4127	-0.62%
2018-05-14	0	32.30	32.20	32.30	32.20	32.40	251,533	8,104,036	32.219	6.460	6.440	6.460	6.440	6.480	1,257,665	6.4437	-0.31%
2018-05-11	0	32.40	32.15	33.10	32.20	32.40	126,441	4,084,171	32.301	6.480	6.430	6.620	6.440	6.480	632,205	6.4602	0.78%
2018-05-10	0	32.15	32.05	32.15	31.85	32.20	1,800	57,740	32.078	6.430	6.410	6.430	6.370	6.440	9,000	6.4156	1.10%
2018-05-09	0	31.80	31.80	31.85	31.80	32.10	102,954	3,280,632	31.865	6.360	6.360	6.370	6.360	6.420	514,770	6.3730	-0.63%
2018-05-08	0	32.00	32.00	32.40	32.00	32.15	22,165	710,940	32.075	6.400	6.400	6.480	6.400	6.430	110,825	6.4150	0.00%
2018-05-07	0	32.00	31.95	32.10	32.00	32.30	65,083	2,091,893	32.142	6.400	6.390	6.420	6.400	6.460	325,415	6.4284	-0.31%
2018-05-04	0	32.10	32.05	32.40	32.05	32.20	13,200	424,230	32.139	6.420	6.410	6.480	6.410	6.440	66,000	6.4277	0.16%
2018-05-03	0	32.05	32.05	32.40	32.00	32.10	12,521	401,207	32.043	6.410	6.410	6.480	6.400	6.420	62,605	6.4085	-0.16%
2018-05-02	0	32.10	32.05	32.15	31.90	32.15	46,903	1,500,145	31.984	6.420	6.410	6.430	6.380	6.430	234,515	6.3968	-0.47%
2018-04-30	0	32.25	32.20	32.30	32.25	32.40	9,841	317,834	32.297	6.450	6.440	6.460	6.450	6.480	49,205	6.4594	0.31%
2018-04-27	0	32.15	32.15	32.20	32.15	32.30	58,706	1,891,237	32.215	6.430	6.430	6.440	6.430	6.460	293,530	6.4431	-0.77%
2018-04-26	0	32.40	32.35	32.45	32.25	32.40	17,300	559,615	32.348	6.480	6.470	6.490	6.450	6.480	86,500	6.4695	0.15%
2018-04-25	0	32.35	32.30	32.40	32.30	32.50	29,949	971,840	32.450	6.470	6.460	6.480	6.460	6.500	149,745	6.4900	0.15%
2018-04-24	0	32.30	32.30	32.35	32.30	32.50	318,200	10,291,420	32.343	6.460	6.460	6.470	6.460	6.500	1,591,000	6.4685	-1.07%
2018-04-23	0	32.65	32.65	32.70	32.60	32.80	36,394	1,188,755	32.663	6.530	6.530	6.540	6.520	6.560	181,970	6.5327	-0.61%
2018-04-20	0	32.85	32.80	32.90	32.80	33.10	75,832	2,492,898	32.874	6.570	6.560	6.580	6.560	6.620	379,160	6.5748	-0.76%
2018-04-19	0	33.10	33.00	33.10	32.90	33.10	51,803	1,711,778	33.044	6.620	6.600	6.620	6.580	6.620	259,015	6.6088	0.46%
2018-04-18	0	32.95	32.85	33.00	32.85	32.95	13,515	444,574	32.895	6.590	6.570	6.600	6.570	6.590	67,575	6.5790	0.15%
2018-04-17	0	32.90	32.85	33.20	32.90	33.00	28,276	932,555	32.980	6.580	6.570	6.640	6.580	6.600	141,380	6.5961	0.15%
2018-04-16	0	32.85	32.80	32.90	32.70	33.00	420,351	13,861,742	32.977	6.570	6.560	6.580	6.540	6.600	2,101,755	6.5953	0.61%
2018-04-13	0	32.65	32.65	32.75	32.60	32.75	89,150	2,909,050	32.631	6.530	6.530	6.550	6.520	6.550	445,750	6.5262	-0.76%
2018-04-12	0	32.90	32.90	33.00	32.90	33.15	90,875	2,999,868	33.011	6.580	6.580	6.600	6.580	6.630	454,375	6.6022	-0.15%
2018-04-11	0	32.95	32.90	33.00	32.70	32.95	87,100	2,860,945	32.847	6.590	6.580	6.600	6.540	6.590	435,500	6.5693	1.07%
2018-04-10	0	32.60	32.55	32.75	32.50	32.65	27,700	902,855	32.594	6.520	6.510	6.550	6.500	6.530	138,500	6.5188	0.15%
2018-04-09	0	32.55	32.20	32.60	32.45	32.55	301,911	9,782,871	32.403	6.510	6.440	6.520	6.490	6.510	1,509,555	6.4806	0.62%
2018-04-06	0	32.35	32.20	32.35	32.30	32.65	171,944	5,561,324	32.344	6.470	6.440	6.470	6.460	6.530	859,720	6.4688	-1.07%
2018-04-04	0	32.70	32.20	33.00	32.50	32.75	49,703	1,623,102	32.656	6.540	6.440	6.600	6.500	6.550	248,515	6.5312	0.00%
2018-04-03	0	32.70	32.70	33.20	32.55	32.80	38,466	1,260,050	32.758	6.540	6.540	6.640	6.510	6.560	192,330	6.5515	0.77%
2018-03-29	0	32.45	31.90	33.20	32.35	32.55	76,623	2,479,783	32.363	6.490	6.380	6.640	6.470	6.510	383,115	6.4727	-0.76%
2018-03-28	0	32.70	31.60	33.15	32.65	33.10	103,711	3,405,079	32.832	6.540	6.320	6.630	6.530	6.620	518,555	6.5665	-1.36%
2018-03-27	0	33.15	33.10	33.15	33.00	33.15	42,833	1,416,187	33.063	6.630	6.620	6.630	6.600	6.630	214,165	6.6126	0.91%
2018-03-26	0	32.85	32.85	32.90	32.85	33.00	23,180	763,091	32.920	6.570	6.570	6.580	6.570	6.600	115,900	6.5840	0.15%
2018-03-23	0	32.80	32.75	32.85	32.60	32.90	535,566	17,592,486	32.848	6.560	6.550	6.570	6.520	6.580	2,677,830	6.5697	1.08%
2018-03-22	0	32.45	32.20	32.70	32.20	32.50	78,324	2,540,057	32.430	6.490	6.440	6.540	6.440	6.500	391,620	6.4860	0.93%
2018-03-21	0	32.15	32.15	32.20	32.00	32.15	19,206	615,366	32.040	6.430	6.430	6.440	6.400	6.430	96,030	6.4081	0.00%
2018-03-20	0	32.15	32.10	32.15	32.05	32.20	24,271	781,389	32.194	6.430	6.420	6.430	6.410	6.440	121,355	6.4389	0.63%
2018-03-19	0	31.95	31.90	32.00	31.90	32.10	89,086	2,856,527	32.065	6.390	6.380	6.400	6.380	6.420	445,430	6.4130	-0.78%
2018-03-16	0	32.20	32.20	32.50	32.10	32.35	109,800	3,535,375	32.198	6.440	6.440	6.500	6.420	6.470	549,000	6.4397	-0.62%
2018-03-15	0	32.40	32.20	32.55	32.40	32.45	118,321	3,839,421	32.449	6.480	6.440	6.510	6.480	6.490	591,605	6.4898	0.00%
2018-03-14	0	32.40	32.20	33.00	32.30	32.50	19,100	619,490	32.434	6.480	6.440	6.600	6.460	6.500	95,500	6.4868	0.62%
2018-03-13	0	32.20	32.15	32.25	32.15	32.30	19,646	632,512	32.195	6.440	6.430	6.450	6.430	6.460	98,230	6.4391	0.00%
2018-03-12	0	32.20	32.20	32.25	32.20	32.30	8,619	277,898	32.242	6.440	6.440	6.450	6.440	6.460	43,095	6.4485	0.31%
2018-03-09	0	32.10	32.10	32.15	32.10	32.45	36,376	1,168,259	32.116	6.420	6.420	6.430	6.420	6.490	181,880	6.4232	-1.08%
2018-03-08	0	32.45	32.40	32.45	32.35	32.45	16,336	529,610	32.420	6.490	6.480	6.490	6.470	6.490	81,680	6.4840	-0.31%
2018-03-07	0	32.55	31.90	32.75	32.45	32.65	46,717	1,517,937	32.492	6.510	6.380	6.550	6.490	6.530	233,585	6.4984	0.93%
2018-03-06	0	32.25	31.90	32.35	32.20	32.35	23,376	754,522	32.278	6.450	6.380	6.470	6.440	6.470	116,880	6.4555	-0.15%
2018-03-05	0	32.30	32.30	32.80	32.25	32.40	11,161	360,493	32.299	6.460	6.460	6.560	6.450	6.480	55,805	6.4599	0.47%
2018-03-02	0	32.15	32.10	32.30	32.05	32.30	83,800	2,693,545	32.143	6.430	6.420	6.460	6.410	6.460	419,000	6.4285	0.31%
2018-03-01	0	32.05	32.00	32.15	32.05	32.15	10,029	321,852	32.092	6.410	6.400	6.430	6.410	6.430	50,145	6.4184	0.00%
2018-02-28	0	32.05	32.05	32.80	32.05	32.50	109,468	3,513,247	32.094	6.410	6.410	6.560	6.410	6.500	547,340	6.4188	-1.38%
2018-02-27	0	32.50	32.50	32.60	32.40	32.65	11,016	357,735	32.474	6.500	6.500	6.520	6.480	6.530	55,080	6.4948	-0.31%
2018-02-26	0	32.60	32.45	32.65	32.50	32.70	262,544	8,550,786	32.569	6.520	6.490	6.530	6.500	6.540	1,312,720	6.5138	0.93%
2018-02-23	0	32.30	32.30	32.45	32.30	32.55	20,100	651,445	32.410	6.460	6.460	6.490	6.460	6.510	100,500	6.4820	0.16%
2018-02-22	0	32.25	32.05	32.50	32.25	32.40	19,043	614,611	32.275	6.450	6.410	6.500	6.450	6.480	95,215	6.4550	-0.46%
2018-02-21	0	32.40	32.30	32.50	32.25	32.40	9,130	295,526	32.369	6.480	6.460	6.500	6.450	6.480	45,650	6.4737	1.09%
2018-02-20	0	32.05	32.05	32.75	32.05	32.80	27,066	879,098	32.480	6.410	6.410	6.550	6.410	6.560	135,330	6.4960	-3.17%
2018-02-15	0	33.10	32.90	33.10	32.55	33.10	86,801	2,869,162	33.054	6.620	6.580	6.620	6.510	6.620	434,005	6.6109	1.69%
2018-02-14	0	32.55	32.50	32.55	32.50	32.60	786,100	25,443,575	32.367	6.510	6.500	6.510	6.500	6.520	3,930,500	6.4734	0.46%
2018-02-13	0	32.40	32.20	32.45	32.25	32.45	29,491	951,650	32.269	6.480	6.440	6.490	6.450	6.490	147,455	6.4538	0.15%
2018-02-12	0	32.35	32.20	33.00	32.30	32.45	37,727	1,219,289	32.319	6.470	6.440	6.600	6.460	6.490	188,635	6.4637	-0.46%
2018-02-09	0	32.50	32.40	33.00	32.05	32.50	381,991	12,308,542	32.222	6.500	6.480	6.600	6.410	6.500	1,909,955	6.4444	1.40%
2018-02-08	0	32.05	31.85	32.05	31.90	32.15	116,906	3,754,295	32.114	6.410	6.370	6.410	6.380	6.430	584,530	6.4228	-0.93%
2018-02-07	0	32.35	32.30	32.50	32.30	32.50	541,053	17,540,188	32.419	6.470	6.460	6.500	6.460	6.500	2,705,265	6.4837	-1.37%
2018-02-06	0	32.80	32.70	32.80	32.50	32.80	129,773	4,238,625	32.662	6.560	6.540	6.560	6.500	6.560	648,865	6.5324	1.23%
2018-02-05	0	32.40	32.30	32.50	32.40	32.70	85,415	2,773,111	32.466	6.480	6.460	6.500	6.480	6.540	427,075	6.4933	-1.67%
2018-02-02	0	32.95	32.80	33.00	32.65	32.95	315,118	10,371,421	32.913	6.590	6.560	6.600	6.530	6.590	1,575,590	6.5826	0.92%
2018-02-01	0	32.65	32.60	32.75	32.65	32.80	49,992	1,638,080	32.767	6.530	6.520	6.550	6.530	6.560	249,960	6.5534	-0.31%
2018-01-31	0	32.75	32.70	33.00	32.50	32.80	140,442	4,592,560	32.701	6.550	6.540	6.600	6.500	6.560	702,210	6.5402	0.92%
2018-01-30	0	32.45	32.40	32.50	32.40	32.60	63,641	2,071,235	32.546	6.490	6.480	6.500	6.480	6.520	318,205	6.5091	-0.92%
2018-01-29	0	32.75	32.70	32.80	32.70	32.95	203,300	6,653,880	32.729	6.550	6.540	6.560	6.540	6.590	1,016,500	6.5459	-0.76%
2018-01-26	0	33.00	33.00	33.10	32.90	33.10	68,208	2,250,477	32.994	6.600	6.600	6.620	6.580	6.620	341,040	6.5989	-0.30%
2018-01-25	0	33.10	33.00	33.15	32.80	33.25	163,422	5,414,264	33.131	6.620	6.600	6.630	6.560	6.650	817,110	6.6261	1.07%
2018-01-24	0	32.75	32.80	33.00	32.55	32.80	59,300	1,938,980	32.698	6.550	6.560	6.600	6.510	6.560	296,500	6.5396	0.46%
2018-01-23	0	32.60	32.55	32.65	32.50	32.65	17,438	568,525	32.603	6.520	6.510	6.530	6.500	6.530	87,190	6.5205	0.62%
2018-01-22	0	32.40	32.40	32.50	32.35	32.50	49,517	1,607,017	32.454	6.480	6.480	6.500	6.470	6.500	247,585	6.4908	0.00%
2018-01-19	0	32.40	32.40	32.60	32.35	32.50	176,352	5,714,449	32.404	6.480	6.480	6.520	6.470	6.500	881,760	6.4807	-0.15%
2018-01-18	0	32.45	32.40	32.45	32.35	32.50	41,858	1,354,886	32.369	6.490	6.480	6.490	6.470	6.500	209,290	6.4737	-0.31%
2018-01-17	0	32.55	32.50	32.60	32.50	32.75	200,038	6,520,042	32.594	6.510	6.500	6.520	6.500	6.550	1,000,190	6.5188	0.00%
2018-01-16	0	32.55	32.55	32.60	32.55	32.70	336,937	11,025,160	32.722	6.510	6.510	6.520	6.510	6.540	1,684,685	6.5443	-0.31%
2018-01-15	0	32.65	32.60	32.70	32.55	32.70	192,656	6,289,642	32.647	6.530	6.520	6.540	6.510	6.540	963,280	6.5294	1.24%
2018-01-12	0	32.25	32.25	32.30	32.20	32.45	34,556	1,116,328	32.305	6.450	6.450	6.460	6.440	6.490	172,780	6.4610	0.47%
2018-01-11	0	32.10	32.05	32.15	32.05	32.20	89,487	2,868,652	32.057	6.420	6.410	6.430	6.410	6.440	447,435	6.4113	0.63%
2018-01-10	0	31.90	31.90	32.00	31.90	32.00	444,747	14,193,189	31.913	6.380	6.380	6.400	6.380	6.400	2,223,735	6.3826	-0.47%
2018-01-09	0	32.05	32.00	32.15	32.05	32.15	28,306	907,691	32.067	6.410	6.400	6.430	6.410	6.430	141,530	6.4134	-0.31%
2018-01-08	0	32.15	32.15	32.20	32.10	32.20	122,841	3,949,714	32.153	6.430	6.430	6.440	6.420	6.440	614,205	6.4306	-0.16%
2018-01-05	0	32.20	32.00	32.20	32.00	32.25	134,913	4,338,181	32.155	6.440	6.400	6.440	6.400	6.450	674,565	6.4311	0.63%
2018-01-04	0	32.00	31.85	32.00	31.80	32.10	36,791	1,173,905	31.907	6.400	6.370	6.400	6.360	6.420	183,955	6.3815	0.00%
2018-01-03	0	32.00	31.90	32.15	31.95	32.15	129,200	4,142,510	32.063	6.400	6.380	6.430	6.390	6.430	646,000	6.4126	0.31%
2018-01-02	0	31.90	31.90	31.95	31.80	31.95	77,863	2,482,678	31.885	6.380	6.380	6.390	6.360	6.390	389,315	6.3770	0.95%
2017-12-29	0	31.60	31.50	31.70	31.60	31.70	18,802	594,752	31.632	6.320	6.300	6.340	6.320	6.340	94,010	6.3265	0.00%
2017-12-28	0	31.60	31.50	31.60	31.40	31.65	152,831	4,823,500	31.561	6.320	6.300	6.320	6.280	6.330	764,155	6.3122	0.64%
2017-12-27	0	31.40	31.00	31.40	30.70	31.40	81,806	2,557,526	31.263	6.280	6.200	6.280	6.140	6.280	409,030	6.2527	1.62%
2017-12-22	0	30.90	30.80	30.95	30.90	31.00	9,568	295,946	30.931	6.180	6.160	6.190	6.180	6.200	47,840	6.1862	0.00%
2017-12-21	0	30.90	30.80	30.95	30.90	31.00	8,089	250,431	30.959	6.180	6.160	6.190	6.180	6.200	40,445	6.1919	-0.16%
2017-12-20	0	30.95	30.80	30.95	30.80	30.95	11,219	346,956	30.926	6.190	6.160	6.190	6.160	6.190	56,095	6.1852	0.00%
2017-12-19	0	30.95	30.70	30.95	30.75	30.95	14,200	438,680	30.893	6.190	6.140	6.190	6.150	6.190	71,000	6.1786	0.65%
2017-12-18	0	30.75	30.65	30.80	30.60	30.75	22,494	689,227	30.640	6.150	6.130	6.160	6.120	6.150	112,470	6.1281	0.00%
2017-12-15	0	30.75	30.60	32.00	30.60	30.75	27,151	833,730	30.707	6.150	6.120	6.400	6.120	6.150	135,755	6.1414	0.33%
2017-12-14	0	30.65	30.65	30.70	30.65	30.75	2,899	88,884	30.660	6.130	6.130	6.140	6.130	6.150	14,495	6.1320	0.82%
2017-12-13	0	30.40	30.35	30.55	30.35	30.40	8,718	264,817	30.376	6.080	6.070	6.110	6.070	6.080	43,590	6.0752	-0.16%
2017-12-12	0	30.45	30.40	30.45	30.40	30.45	40,465	1,232,138	30.449	6.090	6.080	6.090	6.080	6.090	202,325	6.0899	-0.33%
2017-12-11	0	30.55	30.50	32.00	30.55	30.55	8,121	248,091	30.549	6.110	6.100	6.400	6.110	6.110	40,605	6.1099	0.00%
2017-12-08	0	30.55	30.50	31.25	30.50	30.55	33,236	1,014,475	30.523	6.110	6.100	6.250	6.100	6.110	166,180	6.1047	-0.33%
2017-12-07	0	30.65	30.65	31.00	30.65	30.95	64,000	1,972,340	30.818	6.130	6.130	6.200	6.130	6.190	320,000	6.1636	-0.97%
2017-12-06	0	30.95	30.85	31.00	30.90	31.05	95,500	2,951,605	30.907	6.190	6.170	6.200	6.180	6.210	477,500	6.1814	-0.80%
2017-12-05	0	31.20	31.10	31.20	31.15	31.25	5,433	169,401	31.180	6.240	6.220	6.240	6.230	6.250	27,165	6.2360	0.16%
2017-12-04	0	31.15	31.00	31.20	30.90	31.25	15,700	489,465	31.176	6.230	6.200	6.240	6.180	6.250	78,500	6.2352	0.16%
2017-12-01	0	31.10	31.05	31.15	31.10	31.20	48,709	1,515,738	31.118	6.220	6.210	6.230	6.220	6.240	243,545	6.2236	-0.64%
2017-11-30	0	31.30	31.30	31.45	31.30	31.45	26,001	814,921	31.342	6.260	6.260	6.290	6.260	6.290	130,005	6.2684	-0.95%
2017-11-29	0	31.60	31.60	31.75	31.60	31.70	77,282	2,442,566	31.606	6.320	6.320	6.350	6.320	6.340	386,410	6.3212	0.00%
2017-11-28	0	31.60	30.00	31.65	31.55	31.65	15,376	485,897	31.601	6.320	6.000	6.330	6.310	6.330	76,880	6.3202	0.48%
2017-11-27	0	31.45	31.45	31.50	31.45	31.50	17,955	564,936	31.464	6.290	6.290	6.300	6.290	6.300	89,775	6.2928	-0.16%
2017-11-24	0	31.50	31.50	31.65	31.45	31.70	91,715	2,897,313	31.590	6.300	6.300	6.330	6.290	6.340	458,575	6.3181	0.00%
2017-11-23	0	31.50	31.50	31.55	31.50	31.90	19,266	607,960	31.556	6.300	6.300	6.310	6.300	6.380	96,330	6.3112	0.00%
2017-11-22	0	31.50	31.50	31.60	31.25	31.45	520,800	16,346,120	31.387	6.300	6.300	6.320	6.250	6.290	2,604,000	6.2773	0.80%
2017-11-21	0	31.25	31.25	31.30	31.20	31.40	58,924	1,843,301	31.283	6.250	6.250	6.260	6.240	6.280	294,620	6.2565	-1.11%
2017-11-20	0	31.60	31.50	31.60	31.30	31.60	18,230	575,169	31.551	6.320	6.300	6.320	6.260	6.320	91,150	6.3101	0.96%
2017-11-17	0	31.30	31.30	31.35	31.20	31.30	7,377	230,710	31.274	6.260	6.260	6.270	6.240	6.260	36,885	6.2548	0.64%
2017-11-16	0	31.10	31.10	31.25	31.10	31.30	3,733	116,124	31.107	6.220	6.220	6.250	6.220	6.260	18,665	6.2215	-0.64%
2017-11-15	0	31.30	31.25	31.30	31.25	31.35	28,300	886,155	31.313	6.260	6.250	6.260	6.250	6.270	141,500	6.2626	0.32%
2017-11-14	0	31.20	31.15	31.20	31.10	31.20	7,519	234,132	31.139	6.240	6.230	6.240	6.220	6.240	37,595	6.2277	0.48%
2017-11-13	0	31.05	31.05	31.10	31.05	31.30	16,349	509,004	31.134	6.210	6.210	6.220	6.210	6.260	81,745	6.2267	-1.11%
2017-11-10	0	31.40	31.35	31.40	31.35	31.45	4,714	147,886	31.372	6.280	6.270	6.280	6.270	6.290	23,570	6.2743	0.00%
2017-11-09	0	31.40	31.35	31.40	31.20	31.40	15,796	494,631	31.314	6.280	6.270	6.280	6.240	6.280	78,980	6.2627	0.80%
2017-11-08	0	31.15	31.15	31.25	31.15	31.20	8,325	259,497	31.171	6.230	6.230	6.250	6.230	6.240	41,625	6.2342	0.00%
2017-11-07	0	31.15	31.10	31.30	31.00	31.20	48,322	1,505,887	31.164	6.230	6.220	6.260	6.200	6.240	241,610	6.2327	0.48%
2017-11-06	0	31.00	30.95	31.00	30.90	31.00	23,669	733,376	30.985	6.200	6.190	6.200	6.180	6.200	118,345	6.1969	-0.64%
2017-11-03	0	31.20	31.10	31.20	31.10	31.35	32,204	1,003,879	31.172	6.240	6.220	6.240	6.220	6.270	161,020	6.2345	-0.16%
2017-11-02	0	31.25	31.10	31.25	31.20	31.25	10,836	338,511	31.239	6.250	6.220	6.250	6.240	6.250	54,180	6.2479	0.64%
2017-11-01	0	31.05	31.05	31.15	30.95	31.15	216,029	6,692,226	30.978	6.210	6.210	6.230	6.190	6.230	1,080,145	6.1957	-0.48%
2017-10-31	0	31.20	31.15	31.25	31.05	31.20	80,540	2,510,939	31.176	6.240	6.230	6.250	6.210	6.240	402,700	6.2353	0.65%
2017-10-30	0	31.00	30.85	31.05	31.00	31.05	20,612	639,463	31.024	6.200	6.170	6.210	6.200	6.210	103,060	6.2048	0.16%
2017-10-27	0	30.95	30.85	31.00	30.85	31.00	69,089	2,135,338	30.907	6.190	6.170	6.200	6.170	6.200	345,445	6.1814	-0.80%
2017-10-26	0	31.20	31.10	31.20	31.10	31.30	89,800	2,793,590	31.109	6.240	6.220	6.240	6.220	6.260	449,000	6.2218	0.32%
2017-10-25	0	31.10	31.00	31.15	31.00	31.20	27,388	851,320	31.084	6.220	6.200	6.230	6.200	6.240	136,940	6.2167	-0.32%
2017-10-24	0	31.20	31.15	31.30	31.20	31.35	7,000	219,025	31.289	6.240	6.230	6.260	6.240	6.270	35,000	6.2579	0.32%
2017-10-23	0	31.10	31.10	31.20	31.10	31.20	34,429	1,071,417	31.120	6.220	6.220	6.240	6.220	6.240	172,145	6.2239	-0.64%
2017-10-20	0	31.30	31.25	31.35	31.25	31.50	26,600	834,270	31.364	6.260	6.250	6.270	6.250	6.300	133,000	6.2727	0.00%
2017-10-19	0	31.30	31.25	31.40	31.15	31.35	46,614	1,454,553	31.204	6.260	6.250	6.280	6.230	6.270	233,070	6.2408	-0.32%
2017-10-18	0	31.40	31.35	31.40	31.30	31.50	11,408	357,969	31.379	6.280	6.270	6.280	6.260	6.300	57,040	6.2758	-0.32%
2017-10-17	0	31.50	31.50	31.60	31.50	31.60	71,305	2,249,706	31.550	6.300	6.300	6.320	6.300	6.320	356,525	6.3101	-1.10%
2017-10-16	0	31.85	31.80	31.90	31.75	31.90	31,259	996,702	31.885	6.370	6.360	6.380	6.350	6.380	156,295	6.3771	0.47%
2017-10-13	0	31.70	31.60	31.75	31.70	31.75	9,700	307,620	31.713	6.340	6.320	6.350	6.340	6.350	48,500	6.3427	0.16%
2017-10-12	0	31.65	31.65	31.75	31.55	31.65	63,900	2,021,260	31.632	6.330	6.330	6.350	6.310	6.330	319,500	6.3263	0.64%
2017-10-11	0	31.45	31.45	31.55	31.40	31.50	23,431	737,247	31.465	6.290	6.290	6.310	6.280	6.300	117,155	6.2929	0.00%
2017-10-10	0	31.45	31.40	31.50	31.40	31.55	5,600	176,225	31.469	6.290	6.280	6.300	6.280	6.310	28,000	6.2938	0.48%
2017-10-09	0	31.30	31.30	31.35	31.10	31.45	95,505	2,995,366	31.363	6.260	6.260	6.270	6.220	6.290	477,525	6.2727	0.81%
2017-10-06	0	31.05	31.00	31.90	30.95	31.30	24,875	771,255	31.005	6.210	6.200	6.380	6.190	6.260	124,375	6.2010	-0.48%
2017-10-04	0	31.20	31.00	31.20	31.00	31.30	21,665	675,720	31.189	6.240	6.200	6.240	6.200	6.260	108,325	6.2379	0.32%
2017-10-03	0	31.10	31.00	31.25	30.95	31.15	90,065	2,799,720	31.086	6.220	6.200	6.250	6.190	6.230	450,325	6.2171	-1.11%
2017-09-29	0	31.45	31.30	-	31.30	31.50	12,501	392,761	31.418	6.290	6.260	-	6.260	6.300	62,505	6.2837	0.48%
2017-09-28	0	31.30	31.20	31.30	31.30	31.40	151,163	4,738,634	31.348	6.260	6.240	6.260	6.260	6.280	755,815	6.2696	-0.95%
2017-09-27	0	31.60	31.55	31.65	31.60	31.95	146,800	4,643,420	31.631	6.320	6.310	6.330	6.320	6.390	734,000	6.3262	-1.10%
2017-09-26	0	31.95	31.85	32.10	31.85	32.10	60,700	1,944,240	32.030	6.390	6.370	6.420	6.370	6.420	303,500	6.4061	1.43%
2017-09-25	0	31.50	31.35	31.80	31.50	31.60	91,000	2,874,050	31.583	6.300	6.270	6.360	6.300	6.320	455,000	6.3166	-0.47%
2017-09-22	0	31.65	31.60	31.65	31.60	31.70	31,500	997,580	31.669	6.330	6.320	6.330	6.320	6.340	157,500	6.3338	0.32%
2017-09-21	0	31.55	31.55	31.65	31.55	31.70	124,700	3,940,700	31.601	6.310	6.310	6.330	6.310	6.340	623,500	6.3203	-1.41%
2017-09-20	0	32.00	31.95	32.00	31.90	32.05	522,214	16,724,103	32.025	6.400	6.390	6.400	6.380	6.410	2,611,070	6.4051	0.47%
2017-09-19	0	31.85	31.80	31.90	31.75	31.90	60,100	1,911,680	31.808	6.370	6.360	6.380	6.350	6.380	300,500	6.3617	-0.47%
2017-09-18	0	32.00	32.00	32.15	32.00	32.20	271,000	8,690,135	32.067	6.400	6.400	6.430	6.400	6.440	1,355,000	6.4134	-0.93%
2017-09-15	0	32.30	32.30	32.60	32.25	32.55	185,600	6,017,435	32.422	6.460	6.460	6.520	6.450	6.510	928,000	6.4843	0.16%
2017-09-14	0	32.25	32.25	32.50	32.15	32.30	185,300	5,962,810	32.179	6.450	6.450	6.500	6.430	6.460	926,500	6.4358	-0.62%
2017-09-13	0	32.45	32.45	32.50	32.40	32.55	52,007	1,687,870	32.455	6.490	6.490	6.500	6.480	6.510	260,035	6.4909	0.15%
2017-09-12	0	32.40	32.35	32.40	32.30	32.40	36,305	1,174,570	32.353	6.480	6.470	6.480	6.460	6.480	181,525	6.4706	-0.61%
2017-09-11	0	32.60	32.55	32.70	32.55	32.85	71,801	2,342,217	32.621	6.520	6.510	6.540	6.510	6.570	359,005	6.5242	-1.06%
2017-09-08	0	32.95	32.80	33.00	32.85	33.10	87,300	2,880,990	33.001	6.590	6.560	6.600	6.570	6.620	436,500	6.6002	0.92%
2017-09-07	0	32.65	32.60	32.70	32.55	32.65	56,700	1,849,770	32.624	6.530	6.520	6.540	6.510	6.530	283,500	6.5248	-0.31%
2017-09-06	0	32.75	32.65	32.80	32.65	32.85	140,100	4,592,145	32.778	6.550	6.530	6.560	6.530	6.570	700,500	6.5555	0.46%
2017-09-05	0	32.60	32.55	32.70	32.50	32.75	81,500	2,662,330	32.667	6.520	6.510	6.540	6.500	6.550	407,500	6.5333	-0.31%
2017-09-04	0	32.70	32.65	32.70	32.50	32.80	115,936	3,786,165	32.657	6.540	6.530	6.540	6.500	6.560	579,680	6.5315	1.55%
2017-09-01	0	32.20	32.15	32.20	32.15	32.30	34,500	1,112,155	32.236	6.440	6.430	6.440	6.430	6.460	172,500	6.4473	0.63%
2017-08-31	0	32.00	31.90	32.20	31.80	32.05	83,700	2,665,775	31.849	6.400	6.380	6.440	6.360	6.410	418,500	6.3698	0.16%
2017-08-30	0	31.95	31.95	32.00	31.95	32.10	29,926	958,596	32.032	6.390	6.390	6.400	6.390	6.420	149,630	6.4064	-1.08%
2017-08-29	0	32.30	32.30	32.35	32.00	32.30	193,904	6,241,597	32.189	6.460	6.460	6.470	6.400	6.460	969,520	6.4378	1.89%
2017-08-28	0	31.70	31.65	31.70	31.55	31.70	33,200	1,049,160	31.601	6.340	6.330	6.340	6.310	6.340	166,000	6.3202	0.79%
2017-08-25	0	31.45	31.30	31.55	30.90	31.45	103,600	3,250,770	31.378	6.290	6.260	6.310	6.180	6.290	518,000	6.2756	-0.16%
2017-08-24	0	31.50	31.45	31.50	31.40	31.55	15,001	472,151	31.475	6.300	6.290	6.300	6.280	6.310	75,005	6.2949	0.48%
2017-08-22	0	31.35	31.30	31.60	31.30	31.55	52,560	1,651,380	31.419	6.270	6.260	6.320	6.260	6.310	262,800	6.2838	-0.48%
2017-08-21	0	31.50	31.45	31.50	31.45	31.50	6,000	188,855	31.476	6.300	6.290	6.300	6.290	6.300	30,000	6.2952	-0.32%
2017-08-18	0	31.60	31.60	31.65	31.40	31.60	30,406	956,627	31.462	6.320	6.320	6.330	6.280	6.320	152,030	6.2924	0.32%
2017-08-17	0	31.50	31.30	31.50	31.40	31.55	53,900	1,695,475	31.456	6.300	6.260	6.300	6.280	6.310	269,500	6.2912	1.61%
2017-08-16	0	31.00	30.95	31.10	31.00	31.15	53,209	1,653,079	31.068	6.200	6.190	6.220	6.200	6.230	266,045	6.2135	-0.48%
2017-08-15	0	31.15	31.10	31.20	31.10	31.20	34,727	1,081,408	31.140	6.230	6.220	6.240	6.220	6.240	173,635	6.2281	-0.48%
2017-08-14	0	31.30	31.30	31.55	31.30	31.55	98,808	3,109,389	31.469	6.260	6.260	6.310	6.260	6.310	494,040	6.2938	-0.63%
2017-08-11	0	31.50	31.50	31.55	31.35	31.55	370,500	11,654,060	31.455	6.300	6.300	6.310	6.270	6.310	1,852,500	6.2910	0.64%
2017-08-10	0	31.30	31.30	31.35	31.10	31.30	92,791	2,900,390	31.257	6.260	6.260	6.270	6.220	6.260	463,955	6.2514	0.64%
2017-08-09	0	31.10	31.00	31.20	30.85	31.10	93,922	2,907,513	30.957	6.220	6.200	6.240	6.170	6.220	469,610	6.1913	0.97%
2017-08-08	0	30.80	30.80	30.90	30.80	30.90	9,768	300,844	30.799	6.160	6.160	6.180	6.160	6.180	48,840	6.1598	0.00%
2017-08-07	0	30.80	30.70	30.80	30.70	30.90	51,500	1,581,555	30.710	6.160	6.140	6.160	6.140	6.180	257,500	6.1420	-0.65%
2017-08-04	0	31.00	31.00	31.10	30.95	31.10	22,805	706,583	30.984	6.200	6.200	6.220	6.190	6.220	114,025	6.1967	0.49%
2017-08-03	0	30.85	30.80	30.90	30.80	30.90	8,200	253,020	30.856	6.170	6.160	6.180	6.160	6.180	41,000	6.1712	-0.32%
2017-08-02	0	30.95	30.20	30.95	30.90	31.00	8,400	260,285	30.986	6.190	6.040	6.190	6.180	6.200	42,000	6.1973	-0.32%
2017-08-01	0	31.05	31.00	31.05	30.90	31.10	200,205	6,216,363	31.050	6.210	6.200	6.210	6.180	6.220	1,001,025	6.2100	0.49%
2017-07-31	0	30.90	30.90	31.00	30.90	31.00	52,928	1,637,966	30.947	6.180	6.180	6.200	6.180	6.200	264,640	6.1894	0.65%
2017-07-28	0	30.70	30.20	30.75	30.70	30.80	12,320	378,638	30.734	6.140	6.040	6.150	6.140	6.160	61,600	6.1467	-0.16%
2017-07-27	0	30.75	30.20	30.80	30.75	30.85	31,500	969,775	30.787	6.150	6.040	6.160	6.150	6.170	157,500	6.1573	1.15%
2017-07-26	0	30.40	30.30	30.50	30.40	30.50	32,109	976,490	30.412	6.080	6.060	6.100	6.080	6.100	160,545	6.0823	-0.65%
2017-07-25	0	30.60	29.60	30.70	30.55	30.70	64,403	1,969,665	30.583	6.120	5.920	6.140	6.110	6.140	322,015	6.1167	0.00%
2017-07-24	0	30.60	30.55	30.65	30.60	30.70	19,004	581,966	30.623	6.120	6.110	6.130	6.120	6.140	95,020	6.1247	0.49%
2017-07-21	0	30.45	30.40	30.80	30.35	30.50	53,026	1,612,380	30.407	6.090	6.080	6.160	6.070	6.100	265,130	6.0815	0.50%
2017-07-20	0	30.30	30.25	30.30	30.25	30.35	4,610	139,630	30.289	6.060	6.050	6.060	6.050	6.070	23,050	6.0577	0.17%
2017-07-19	0	30.25	29.90	30.40	30.25	30.40	39,703	1,202,970	30.299	6.050	5.980	6.080	6.050	6.080	198,515	6.0598	0.00%
2017-07-18	0	30.25	30.00	30.30	30.10	30.25	762,403	23,059,684	30.246	6.050	6.000	6.060	6.020	6.050	3,812,015	6.0492	0.67%
2017-07-17	0	30.05	30.00	30.05	29.75	30.45	1,193,745	35,807,824	29.996	6.010	6.000	6.010	5.950	6.090	5,968,725	5.9992	1.52%
2017-07-14	0	29.60	29.50	30.40	29.60	29.65	88,000	2,604,865	29.601	5.920	5.900	6.080	5.920	5.930	440,000	5.9201	-0.67%
2017-07-13	0	29.80	29.75	30.40	29.70	29.80	98,900	2,937,370	29.700	5.960	5.950	6.080	5.940	5.960	494,500	5.9401	0.34%
2017-07-12	0	29.70	29.65	29.70	29.65	29.75	3,769	111,823	29.669	5.940	5.930	5.940	5.930	5.950	18,845	5.9338	0.68%
2017-07-11	0	29.50	29.35	29.50	29.45	29.55	40,738	1,200,464	29.468	5.900	5.870	5.900	5.890	5.910	203,690	5.8936	0.34%
2017-07-10	0	29.40	29.20	29.50	29.25	29.60	1,045,868	30,756,938	29.408	5.880	5.840	5.900	5.850	5.920	5,229,340	5.8816	-1.18%
2017-07-07	0	29.75	29.80	29.95	29.70	29.80	12,839	382,104	29.761	5.950	5.960	5.990	5.940	5.960	64,195	5.9522	-0.34%
2017-07-06	0	29.85	29.80	29.85	29.80	29.95	21,500	641,830	29.853	5.970	5.960	5.970	5.960	5.990	107,500	5.9705	0.00%
2017-07-05	0	29.85	29.80	29.90	29.85	29.90	22,206	663,937	29.899	5.970	5.960	5.980	5.970	5.980	111,030	5.9798	-0.17%
2017-07-04	0	29.90	29.80	30.00	29.70	30.05	62,500	1,866,640	29.866	5.980	5.960	6.000	5.940	6.010	312,500	5.9732	-0.83%
2017-07-03	0	30.15	30.10	30.30	30.05	30.25	111,300	3,358,575	30.176	6.030	6.020	6.060	6.010	6.050	556,500	6.0352	-0.50%
2017-06-30	0	30.30	30.25	30.35	30.30	30.35	4,300	130,075	30.250	6.060	6.050	6.070	6.060	6.070	21,500	6.0500	-0.33%
2017-06-29	0	30.40	30.30	31.00	30.35	30.50	90,400	2,756,880	30.496	6.080	6.060	6.200	6.070	6.100	452,000	6.0993	0.00%
2017-06-28	0	30.40	30.40	31.00	30.40	30.50	27,400	834,000	30.438	6.080	6.080	6.200	6.080	6.100	137,000	6.0876	0.00%
2017-06-27	0	30.40	30.25	30.90	30.15	30.45	3,800	115,300	30.342	6.080	6.050	6.180	6.030	6.090	19,000	6.0684	0.00%
2017-06-26	0	30.40	30.40	30.85	30.40	30.55	9,557	291,350	30.486	6.080	6.080	6.170	6.080	6.110	47,785	6.0971	0.00%
2017-06-23	0	30.40	30.40	30.85	30.40	30.45	2,316	70,441	30.415	6.080	6.080	6.170	6.080	6.090	11,580	6.0830	-0.33%
2017-06-22	0	30.50	30.40	30.85	30.40	30.55	237,600	7,226,170	30.413	6.100	6.080	6.170	6.080	6.110	1,188,000	6.0826	0.66%
2017-06-21	0	30.30	30.30	30.35	30.25	30.35	352,700	10,700,600	30.339	6.060	6.060	6.070	6.050	6.070	1,763,500	6.0678	-0.16%
2017-06-20	0	30.35	30.30	30.85	30.20	30.35	36,000	1,091,620	30.323	6.070	6.060	6.170	6.040	6.070	180,000	6.0646	-0.16%
2017-06-19	0	30.40	30.40	30.45	30.35	30.55	4,700	143,145	30.456	6.080	6.080	6.090	6.070	6.110	23,500	6.0913	-0.49%
2017-06-16	0	30.55	30.40	31.20	30.40	30.55	38,800	1,182,030	30.465	6.110	6.080	6.240	6.080	6.110	194,000	6.0929	-0.33%
2017-06-15	0	30.65	30.60	30.70	30.65	30.85	10,900	334,985	30.733	6.130	6.120	6.140	6.130	6.170	54,500	6.1465	-0.65%
2017-06-14	0	30.85	30.80	31.20	30.75	30.90	26,900	829,245	30.827	6.170	6.160	6.240	6.150	6.180	134,500	6.1654	0.16%
2017-06-13	0	30.80	30.75	31.20	30.75	30.85	4,700	144,700	30.787	6.160	6.150	6.240	6.150	6.170	23,500	6.1574	0.16%
2017-06-12	0	30.75	30.50	31.20	30.70	31.00	229,914	7,069,622	30.749	6.150	6.100	6.240	6.140	6.200	1,149,570	6.1498	-0.49%
2017-06-09	0	30.90	30.80	31.60	30.85	31.20	80,733	2,499,644	30.962	6.180	6.160	6.320	6.170	6.240	403,665	6.1924	-1.12%
2017-06-08	0	31.25	31.00	31.40	31.15	31.40	64,322	2,010,932	31.264	6.250	6.200	6.280	6.230	6.280	321,610	6.2527	-0.64%
2017-06-07	0	31.45	31.35	31.45	31.35	31.45	17,930	562,933	31.396	6.290	6.270	6.290	6.270	6.290	89,650	6.2792	0.00%
2017-06-06	0	31.45	31.40	31.60	31.05	31.45	231,404	7,211,439	31.164	6.290	6.280	6.320	6.210	6.290	1,157,020	6.2328	0.80%
2017-06-05	0	31.20	30.50	31.25	31.00	31.25	44,600	1,389,745	31.160	6.240	6.100	6.250	6.200	6.250	223,000	6.2320	1.63%
2017-06-02	0	30.70	30.70	30.80	30.65	30.70	34,700	1,064,935	30.690	6.140	6.140	6.160	6.130	6.140	173,500	6.1380	-0.32%
2017-06-01	0	30.80	30.75	30.90	30.70	30.90	48,900	1,506,325	30.804	6.160	6.150	6.180	6.140	6.180	244,500	6.1608	0.33%
2017-05-31	0	30.70	30.60	30.75	30.60	30.80	78,705	2,417,521	30.716	6.140	6.120	6.150	6.120	6.160	393,525	6.1432	-0.32%
2017-05-29	0	30.80	30.75	30.85	30.80	30.80	18,500	569,800	30.800	6.160	6.150	6.170	6.160	6.160	92,500	6.1600	0.16%
2017-05-26	0	30.75	30.60	30.75	30.55	30.80	126,000	3,867,015	30.691	6.150	6.120	6.150	6.110	6.160	630,000	6.1381	0.49%
2017-05-25	0	30.60	30.40	30.60	30.50	30.65	83,300	2,552,485	30.642	6.120	6.080	6.120	6.100	6.130	416,500	6.1284	0.49%
2017-05-24	0	30.45	30.30	30.50	30.40	30.55	21,510	654,047	30.407	6.090	6.060	6.100	6.080	6.110	107,550	6.0813	-0.65%
2017-05-23	0	30.65	30.65	30.70	30.60	30.70	6,200	190,250	30.685	6.130	6.130	6.140	6.120	6.140	31,000	6.1371	0.33%
2017-05-22	0	30.55	29.00	30.60	30.40	30.60	12,700	387,185	30.487	6.110	5.800	6.120	6.080	6.120	63,500	6.0974	0.83%
2017-05-19	0	30.30	30.30	30.65	30.30	30.65	4,004	121,670	30.387	6.060	6.060	6.130	6.060	6.130	20,020	6.0774	-0.82%
2017-05-18	0	30.55	30.40	30.65	30.45	30.75	31,712	970,792	30.613	6.110	6.080	6.130	6.090	6.150	158,560	6.1226	0.83%
2017-05-17	0	30.30	30.00	30.50	30.15	30.30	18,100	547,605	30.254	6.060	6.000	6.100	6.030	6.060	90,500	6.0509	1.17%
2017-05-16	0	29.95	29.40	30.00	29.95	30.00	27,700	829,825	29.958	5.990	5.880	6.000	5.990	6.000	138,500	5.9915	0.00%
2017-05-15	0	29.95	29.90	31.35	29.95	30.05	15,100	453,205	30.014	5.990	5.980	6.270	5.990	6.010	75,500	6.0027	0.34%
2017-05-12	0	29.85	29.85	30.40	29.70	29.85	53,200	1,586,545	29.822	5.970	5.970	6.080	5.940	5.970	266,000	5.9645	0.51%
2017-05-11	0	29.70	29.65	29.70	29.65	29.70	209,119	6,200,498	29.651	5.940	5.930	5.940	5.930	5.940	1,045,595	5.9301	0.00%
2017-05-10	0	29.70	29.65	31.15	29.65	29.85	49,000	1,456,595	29.726	5.940	5.930	6.230	5.930	5.970	245,000	5.9453	-0.34%
2017-05-09	0	29.80	29.80	29.85	29.75	29.90	7,531	224,481	29.808	5.960	5.960	5.970	5.950	5.980	37,655	5.9615	-0.33%
2017-05-08	0	29.90	29.90	29.95	29.85	29.95	61,721	1,845,847	29.906	5.980	5.980	5.990	5.970	5.990	308,605	5.9813	-0.17%
2017-05-05	0	29.95	29.95	30.00	29.85	30.00	137,904	4,119,273	29.871	5.990	5.990	6.000	5.970	6.000	689,520	5.9741	-0.17%
2017-05-04	0	30.00	30.00	30.10	29.95	30.10	29,200	875,990	30.000	6.000	6.000	6.020	5.990	6.020	146,000	5.9999	-1.48%
2017-05-02	0	30.45	30.45	30.50	30.45	30.55	24,921	759,150	30.462	6.090	6.090	6.100	6.090	6.110	124,605	6.0925	-0.81%
2017-04-28	0	30.70	30.70	30.75	30.70	30.80	296,404	9,108,106	30.729	6.140	6.140	6.150	6.140	6.160	1,482,020	6.1457	0.00%
2017-04-27	0	30.70	30.70	30.75	30.70	30.80	6,001	184,435	30.734	6.140	6.140	6.150	6.140	6.160	30,005	6.1468	-0.16%
2017-04-26	0	30.75	30.70	30.75	30.70	30.80	123,500	3,797,530	30.749	6.150	6.140	6.150	6.140	6.160	617,500	6.1498	-0.49%
2017-04-25	0	30.90	30.85	31.00	30.85	31.00	112,200	3,474,765	30.969	6.180	6.170	6.200	6.170	6.200	561,000	6.1939	0.00%
2017-04-24	0	30.90	30.75	31.00	30.90	31.00	22,105	683,653	30.928	6.180	6.150	6.200	6.180	6.200	110,525	6.1855	-0.64%
2017-04-21	0	31.10	31.05	31.35	31.00	31.10	19,028	590,645	31.041	6.220	6.210	6.270	6.200	6.220	95,140	6.2082	0.16%
2017-04-20	0	31.05	31.00	31.15	30.95	31.10	372,600	11,551,080	31.001	6.210	6.200	6.230	6.190	6.220	1,863,000	6.2003	-0.32%
2017-04-19	0	31.15	31.15	31.25	31.15	31.30	10,100	315,295	31.217	6.230	6.230	6.250	6.230	6.260	50,500	6.2435	-0.16%
2017-04-18	0	31.20	31.15	31.30	31.05	31.25	226,400	7,053,550	31.155	6.240	6.230	6.260	6.210	6.250	1,132,000	6.2311	-0.16%
2017-04-13	0	31.25	31.25	31.30	31.00	31.35	75,306	2,353,201	31.249	6.250	6.250	6.260	6.200	6.270	376,530	6.2497	0.81%
2017-04-12	0	31.00	30.80	31.05	30.95	31.10	94,600	2,935,120	31.027	6.200	6.160	6.210	6.190	6.220	473,000	6.2053	1.14%
2017-04-11	0	30.65	30.55	30.70	30.50	30.65	24,000	732,910	30.538	6.130	6.110	6.140	6.100	6.130	120,000	6.1076	0.49%
2017-04-10	0	30.50	30.50	30.80	30.45	30.80	48,937	1,493,639	30.522	6.100	6.100	6.160	6.090	6.160	244,685	6.1043	-0.97%
2017-04-07	0	30.80	30.75	30.85	30.55	30.90	75,802	2,331,531	30.758	6.160	6.150	6.170	6.110	6.180	379,010	6.1516	0.65%
2017-04-06	0	30.60	30.50	30.80	30.45	30.60	20,400	623,725	30.575	6.120	6.100	6.160	6.090	6.120	102,000	6.1150	0.16%
2017-04-05	0	30.55	30.40	30.60	30.35	30.60	654,400	19,959,520	30.500	6.110	6.080	6.120	6.070	6.120	3,272,000	6.1001	0.83%
2017-04-03	0	30.30	30.20	30.40	30.20	30.35	54,000	1,637,325	30.321	6.060	6.040	6.080	6.040	6.070	270,000	6.0642	0.50%
2017-03-31	0	30.15	30.10	30.15	30.05	30.15	17,500	526,840	30.105	6.030	6.020	6.030	6.010	6.030	87,500	6.0210	-0.50%
2017-03-30	0	30.30	30.30	30.50	30.30	30.40	6,800	206,120	30.312	6.060	6.060	6.100	6.060	6.080	34,000	6.0624	0.00%
2017-03-29	0	30.30	30.25	30.45	30.25	30.50	21,400	648,640	30.310	6.060	6.050	6.090	6.050	6.100	107,000	6.0621	-0.33%
2017-03-28	0	30.40	30.40	30.55	30.35	30.60	55,100	1,679,075	30.473	6.080	6.080	6.110	6.070	6.120	275,500	6.0946	-0.49%
2017-03-27	0	30.55	30.50	30.65	30.35	30.60	52,900	1,612,535	30.483	6.110	6.100	6.130	6.070	6.120	264,500	6.0965	1.50%
2017-03-24	0	30.10	30.05	30.20	30.10	30.25	70,800	2,134,790	30.152	6.020	6.010	6.040	6.020	6.050	354,000	6.0305	-0.66%
2017-03-23	0	30.30	30.15	30.30	30.20	30.30	88,700	2,680,160	30.216	6.060	6.030	6.060	6.040	6.060	443,500	6.0432	0.17%
2017-03-22	0	30.25	30.20	30.30	30.05	30.30	112,700	3,404,480	30.208	6.050	6.040	6.060	6.010	6.060	563,500	6.0417	1.51%
2017-03-21	0	29.80	29.65	29.85	29.50	29.95	92,790	2,765,450	29.803	5.960	5.930	5.970	5.900	5.990	463,950	5.9607	-0.33%
2017-03-20	0	29.90	29.00	29.95	29.90	30.00	136,300	4,088,260	29.995	5.980	5.800	5.990	5.980	6.000	681,500	5.9989	0.17%
2017-03-17	0	29.85	29.75	29.90	29.75	29.85	110,405	3,290,477	29.804	5.970	5.950	5.980	5.950	5.970	552,025	5.9607	0.00%
2017-03-16	0	29.85	29.80	29.90	29.70	29.85	94,400	2,809,235	29.759	5.970	5.960	5.980	5.940	5.970	472,000	5.9518	1.88%
2017-03-15	0	29.30	29.25	29.40	29.15	29.30	81,682	2,385,188	29.201	5.860	5.850	5.880	5.830	5.860	408,410	5.8402	0.51%
2017-03-14	0	29.15	29.10	29.30	29.15	29.30	55,100	1,609,430	29.209	5.830	5.820	5.860	5.830	5.860	275,500	5.8419	-0.85%
2017-03-13	0	29.40	29.40	29.50	29.20	29.50	135,030	3,959,733	29.325	5.880	5.880	5.900	5.840	5.900	675,150	5.8650	1.03%
2017-03-10	0	29.10	29.00	29.20	29.00	29.15	74,104	2,156,794	29.105	5.820	5.800	5.840	5.800	5.830	370,520	5.8210	-0.68%
2017-03-09	0	29.30	29.25	29.40	29.30	29.40	55,014	1,614,792	29.352	5.860	5.850	5.880	5.860	5.880	275,070	5.8705	-0.85%
2017-03-08	0	29.55	29.50	29.60	29.55	29.65	78,112	2,311,961	29.598	5.910	5.900	5.920	5.910	5.930	390,560	5.9196	-0.67%
2017-03-07	0	29.75	29.75	29.90	29.70	29.90	218,532	6,501,413	29.750	5.950	5.950	5.980	5.940	5.980	1,092,660	5.9501	-0.67%
2017-03-06	0	29.95	29.90	29.95	29.90	30.00	114,300	3,422,650	29.944	5.990	5.980	5.990	5.980	6.000	571,500	5.9889	0.34%
2017-03-03	0	29.85	29.80	29.85	29.80	30.10	123,600	3,701,980	29.951	5.970	5.960	5.970	5.960	6.020	618,000	5.9903	-1.32%
2017-03-02	0	30.25	30.20	30.30	30.25	30.35	80,800	2,447,250	30.288	6.050	6.040	6.060	6.050	6.070	404,000	6.0575	0.17%
2017-03-01	0	30.20	30.20	30.30	29.80	30.40	70,900	2,147,915	30.295	6.040	6.040	6.060	5.960	6.080	354,500	6.0590	-0.66%
2017-02-28	0	30.40	30.40	30.45	30.40	30.60	141,500	4,307,530	30.442	6.080	6.080	6.090	6.080	6.120	707,500	6.0884	-0.65%
2017-02-27	0	30.60	30.55	30.65	30.50	30.80	271,300	8,308,200	30.624	6.120	6.110	6.130	6.100	6.160	1,356,500	6.1247	0.16%
2017-02-24	0	30.55	30.20	30.55	30.05	30.55	140,109	4,261,855	30.418	6.110	6.040	6.110	6.010	6.110	700,545	6.0836	1.83%
2017-02-23	0	30.00	30.00	30.05	30.00	30.05	46,900	1,407,335	30.007	6.000	6.000	6.010	6.000	6.010	234,500	6.0014	0.33%
2017-02-22	0	29.90	29.50	30.05	29.90	30.15	50,400	1,509,650	29.953	5.980	5.900	6.010	5.980	6.030	252,000	5.9907	-0.33%
2017-02-21	0	30.00	30.00	30.10	30.00	30.05	20,800	624,755	30.036	6.000	6.000	6.020	6.000	6.010	104,000	6.0073	0.00%
2017-02-20	0	30.00	29.95	30.15	29.95	30.10	23,900	716,470	29.978	6.000	5.990	6.030	5.990	6.020	119,500	5.9956	-0.33%
2017-02-17	0	30.10	29.90	30.10	30.00	30.10	57,300	1,723,770	30.083	6.020	5.980	6.020	6.000	6.020	286,500	6.0166	0.67%
2017-02-16	0	29.90	29.85	30.00	29.80	30.10	50,200	1,505,575	29.992	5.980	5.970	6.000	5.960	6.020	251,000	5.9983	0.34%
2017-02-15	0	29.80	29.75	29.80	29.80	29.85	151,200	4,510,290	29.830	5.960	5.950	5.960	5.960	5.970	756,000	5.9660	0.00%
2017-02-14	0	29.80	29.80	29.90	29.75	29.90	78,609	2,343,390	29.811	5.960	5.960	5.980	5.950	5.980	393,045	5.9621	-0.33%
2017-02-13	0	29.90	29.80	30.00	29.80	29.95	81,400	2,430,850	29.863	5.980	5.960	6.000	5.960	5.990	407,000	5.9726	0.50%
2017-02-10	0	29.75	29.70	29.75	29.65	29.90	58,100	1,727,195	29.728	5.950	5.940	5.950	5.930	5.980	290,500	5.9456	-1.16%
2017-02-09	0	30.10	30.10	30.15	30.05	30.25	38,200	1,153,250	30.190	6.020	6.020	6.030	6.010	6.050	191,000	6.0380	0.67%
2017-02-08	0	29.90	29.90	30.00	29.90	30.20	34,200	1,026,725	30.021	5.980	5.980	6.000	5.980	6.040	171,000	6.0042	-0.66%
2017-02-07	0	30.10	30.05	30.20	30.00	30.15	157,331	4,731,046	30.071	6.020	6.010	6.040	6.000	6.030	786,655	6.0141	0.84%
2017-02-06	0	29.85	29.80	29.85	29.85	29.90	48,600	1,451,185	29.860	5.970	5.960	5.970	5.970	5.980	243,000	5.9720	0.67%
2017-02-03	0	29.65	29.60	29.70	29.50	29.65	196,500	5,814,635	29.591	5.930	5.920	5.940	5.900	5.930	982,500	5.9182	0.17%
2017-02-02	0	29.60	29.50	29.55	29.50	29.65	69,800	2,063,955	29.570	5.920	5.900	5.910	5.900	5.930	349,000	5.9139	0.51%
2017-02-01	0	29.45	29.40	29.50	28.90	29.50	257,100	7,572,085	29.452	5.890	5.880	5.900	5.780	5.900	1,285,500	5.8904	2.08%
2017-01-27	0	28.85	28.80	28.90	28.80	29.10	28,600	825,685	28.870	5.770	5.760	5.780	5.760	5.820	143,000	5.7740	-1.03%
2017-01-26	0	29.15	29.10	29.15	29.10	29.35	60,000	1,747,785	29.130	5.830	5.820	5.830	5.820	5.870	300,000	5.8260	-0.68%
2017-01-25	0	29.35	29.35	29.40	29.20	29.45	95,900	2,809,050	29.291	5.870	5.870	5.880	5.840	5.890	479,500	5.8583	-0.68%
2017-01-24	0	29.55	29.10	29.60	29.50	29.65	34,500	1,018,890	29.533	5.910	5.820	5.920	5.900	5.930	172,500	5.9066	0.00%
2017-01-23	0	29.55	29.55	29.65	29.55	29.70	73,400	2,173,195	29.608	5.910	5.910	5.930	5.910	5.940	367,000	5.9215	0.85%
2017-01-20	0	29.30	29.30	29.55	29.30	29.50	41,900	1,231,575	29.393	5.860	5.860	5.910	5.860	5.900	209,500	5.8786	0.17%
2017-01-19	0	29.25	29.20	29.30	29.20	29.35	154,100	4,516,055	29.306	5.850	5.840	5.860	5.840	5.870	770,500	5.8612	-1.02%
2017-01-18	0	29.55	29.50	29.60	29.50	29.65	108,900	3,222,245	29.589	5.910	5.900	5.920	5.900	5.930	544,500	5.9178	-0.34%
2017-01-17	0	29.65	29.60	30.00	29.15	29.70	475,500	14,065,495	29.580	5.930	5.920	6.000	5.830	5.940	2,377,500	5.9161	1.02%
2017-01-16	0	29.35	29.30	29.40	29.20	29.40	652,200	19,140,305	29.347	5.870	5.860	5.880	5.840	5.880	3,261,000	5.8695	0.86%
2017-01-13	0	29.10	29.10	29.50	28.95	29.15	101,800	2,955,250	29.030	5.820	5.820	5.900	5.790	5.830	509,000	5.8060	-0.34%
2017-01-12	0	29.20	29.15	29.50	29.00	29.20	27,806	809,933	29.128	5.840	5.830	5.900	5.800	5.840	139,030	5.8256	1.04%
2017-01-11	0	28.90	28.85	28.95	28.85	28.95	76,006	2,197,201	28.908	5.780	5.770	5.790	5.770	5.790	380,030	5.7817	0.17%
2017-01-10	0	28.85	28.50	28.85	28.65	28.95	98,000	2,823,135	28.808	5.770	5.700	5.770	5.730	5.790	490,000	5.7615	0.87%
2017-01-09	0	28.60	28.55	28.85	28.55	28.65	34,933	999,320	28.607	5.720	5.710	5.770	5.710	5.730	174,665	5.7214	0.35%
2017-01-06	0	28.50	28.50	28.60	28.50	28.75	33,100	947,805	28.635	5.700	5.700	5.720	5.700	5.750	165,500	5.7269	-0.70%
2017-01-05	0	28.70	28.65	28.70	28.50	28.70	48,600	1,389,885	28.598	5.740	5.730	5.740	5.700	5.740	243,000	5.7197	1.41%
2017-01-04	0	28.30	28.30	28.50	28.10	28.45	65,700	1,857,890	28.278	5.660	5.660	5.700	5.620	5.690	328,500	5.6557	-0.35%
2017-01-03	0	28.40	28.10	28.40	28.10	28.40	159,500	4,498,010	28.201	5.680	5.620	5.680	5.620	5.680	797,500	5.6401	0.35%
2016-12-30	0	28.30	28.25	28.50	28.30	28.65	143,000	4,079,115	28.525	5.660	5.650	5.700	5.660	5.730	715,000	5.7051	-0.35%
2016-12-29	0	28.40	28.20	28.60	27.80	28.40	95,900	2,689,610	28.046	5.680	5.640	5.720	5.560	5.680	479,500	5.6092	2.53%
2016-12-28	0	27.70	27.70	30.10	27.60	27.80	71,800	1,989,950	27.715	5.540	5.540	6.020	5.520	5.560	359,000	5.5430	1.09%
2016-12-23	0	27.40	27.35	30.10	27.30	27.40	20,200	552,640	27.358	5.480	5.470	6.020	5.460	5.480	101,000	5.4717	0.18%
2016-12-22	0	27.35	27.30	27.50	27.30	27.45	15,300	418,825	27.374	5.470	5.460	5.500	5.460	5.490	76,500	5.4748	-0.36%
2016-12-21	0	27.45	27.45	30.10	27.40	27.50	16,500	452,710	27.437	5.490	5.490	6.020	5.480	5.500	82,500	5.4874	-0.18%
2016-12-20	0	27.50	27.40	30.10	27.45	27.60	58,800	1,619,745	27.547	5.500	5.480	6.020	5.490	5.520	294,000	5.5093	-0.36%
2016-12-19	0	27.60	27.50	28.10	27.50	27.65	34,700	955,835	27.546	5.520	5.500	5.620	5.500	5.530	173,500	5.5091	0.36%
2016-12-16	0	27.50	27.35	27.50	27.25	27.50	80,300	2,199,045	27.385	5.500	5.470	5.500	5.450	5.500	401,500	5.4771	0.00%
2016-12-15	0	27.50	27.50	27.60	27.50	27.80	350,800	9,679,595	27.593	5.500	5.500	5.520	5.500	5.560	1,754,000	5.5186	-2.31%
2016-12-14	0	28.15	28.10	29.30	28.00	28.15	249,400	7,005,795	28.091	5.630	5.620	5.860	5.600	5.630	1,247,000	5.6181	0.36%
2016-12-13	0	28.05	28.05	28.40	28.00	28.15	18,400	517,105	28.104	5.610	5.610	5.680	5.600	5.630	92,000	5.6207	0.18%
2016-12-12	0	28.00	27.90	28.30	27.90	28.25	78,300	2,188,490	27.950	5.600	5.580	5.660	5.580	5.650	391,500	5.5900	-0.88%
2016-12-09	0	28.25	28.00	28.35	28.10	28.40	670,900	18,906,830	28.181	5.650	5.600	5.670	5.620	5.680	3,354,500	5.6363	-0.70%
2016-12-08	0	28.45	28.45	29.00	28.40	28.55	51,600	1,471,545	28.518	5.690	5.690	5.800	5.680	5.710	258,000	5.7037	0.89%
2016-12-07	0	28.20	28.15	28.20	28.20	28.35	51,133	1,443,643	28.233	5.640	5.630	5.640	5.640	5.670	255,665	5.6466	-0.70%
2016-12-06	0	28.40	28.35	28.40	28.30	28.40	64,700	1,834,430	28.353	5.680	5.670	5.680	5.660	5.680	323,500	5.6706	0.18%
2016-12-05	0	28.35	28.30	28.35	28.30	28.50	220,100	6,243,190	28.365	5.670	5.660	5.670	5.660	5.700	1,100,500	5.6730	-0.35%
2016-12-02	0	28.45	28.45	28.55	28.25	28.50	133,800	3,795,695	28.368	5.690	5.690	5.710	5.650	5.700	669,000	5.6737	0.71%
2016-12-01	0	28.25	28.20	28.30	28.20	28.40	771,900	21,841,180	28.295	5.650	5.640	5.660	5.640	5.680	3,859,500	5.6591	-2.08%
2016-11-30	0	28.85	28.80	28.95	28.80	28.90	1,000	28,870	28.870	5.770	5.760	5.790	5.760	5.780	5,000	5.7740	-0.17%
2016-11-29	0	28.90	28.85	29.00	28.80	28.90	40,000	1,155,840	28.896	5.780	5.770	5.800	5.760	5.780	200,000	5.7792	-0.17%
2016-11-28	0	28.95	28.95	29.20	28.85	29.00	72,300	2,093,965	28.962	5.790	5.790	5.840	5.770	5.800	361,500	5.7924	1.22%
2016-11-25	0	28.60	28.70	28.95	28.45	28.70	369,000	10,529,890	28.536	5.720	5.740	5.790	5.690	5.740	1,845,000	5.7073	-0.52%
2016-11-24	0	28.75	28.70	28.80	28.70	28.95	276,700	7,948,200	28.725	5.750	5.740	5.760	5.740	5.790	1,383,500	5.7450	-2.54%
2016-11-23	0	29.50	29.45	29.55	29.45	29.55	30,500	899,750	29.500	5.900	5.890	5.910	5.890	5.910	152,500	5.9000	-0.34%
2016-11-22	0	29.60	29.50	29.60	29.50	29.65	14,500	428,925	29.581	5.920	5.900	5.920	5.900	5.930	72,500	5.9162	0.51%
2016-11-21	0	29.45	29.45	29.55	29.45	29.65	113,000	3,329,025	29.460	5.890	5.890	5.910	5.890	5.930	565,000	5.8921	0.51%
2016-11-18	0	29.30	29.25	29.30	29.25	29.80	49,700	1,457,550	29.327	5.860	5.850	5.860	5.850	5.960	248,500	5.8654	-2.01%
2016-11-17	0	29.90	29.80	29.90	29.90	29.90	1,500	44,850	29.900	5.980	5.960	5.980	5.980	5.980	7,500	5.9800	0.17%
2016-11-16	0	29.85	29.80	30.50	29.85	30.00	33,400	998,820	29.905	5.970	5.960	6.100	5.970	6.000	167,000	5.9810	0.00%
2016-11-15	0	29.85	29.80	29.85	29.80	29.90	73,900	2,205,590	29.846	5.970	5.960	5.970	5.960	5.980	369,500	5.9691	0.17%
2016-11-14	0	29.80	29.75	30.00	29.50	30.50	353,800	10,479,885	29.621	5.960	5.950	6.000	5.900	6.100	1,769,000	5.9242	-2.93%
2016-11-11	0	30.70	30.60	30.85	30.50	31.00	108,910	3,342,951	30.695	6.140	6.120	6.170	6.100	6.200	544,550	6.1389	-1.76%
2016-11-10	0	31.25	31.20	31.35	31.20	32.50	63,815	2,000,910	31.355	6.250	6.240	6.270	6.240	6.500	319,075	6.2710	-2.34%
2016-11-09	0	32.00	32.00	33.15	31.25	33.80	881,930	29,082,132	32.976	6.400	6.400	6.630	6.250	6.760	4,409,650	6.5951	2.24%
2016-11-08	0	31.30	31.30	31.50	31.15	31.30	280,100	8,755,805	31.260	6.260	6.260	6.300	6.230	6.260	1,400,500	6.2519	-0.32%
2016-11-07	0	31.40	31.35	31.40	31.40	31.55	41,670	1,308,933	31.412	6.280	6.270	6.280	6.280	6.310	208,350	6.2824	-0.48%
2016-11-04	0	31.55	31.50	31.60	31.50	31.70	58,900	1,857,150	31.531	6.310	6.300	6.320	6.300	6.340	294,500	6.3061	-0.16%
2016-11-03	0	31.60	31.60	31.65	31.55	32.00	81,000	2,569,245	31.719	6.320	6.320	6.330	6.310	6.400	405,000	6.3438	0.16%
2016-11-02	0	31.55	31.50	31.55	31.35	32.00	82,600	2,599,260	31.468	6.310	6.300	6.310	6.270	6.400	413,000	6.2936	1.28%
2016-11-01	0	31.15	31.10	31.15	31.00	31.15	13,630	424,477	31.143	6.230	6.220	6.230	6.200	6.230	68,150	6.2286	0.48%
2016-10-31	0	31.00	31.00	31.10	31.00	31.10	8,400	260,830	31.051	6.200	6.200	6.220	6.200	6.220	42,000	6.2102	0.32%
2016-10-28	0	30.90	30.80	30.95	30.90	30.95	20,400	630,375	30.901	6.180	6.160	6.190	6.180	6.190	102,000	6.1801	0.00%
2016-10-27	0	30.90	30.80	31.10	30.75	31.40	31,600	975,825	30.881	6.180	6.160	6.220	6.150	6.280	158,000	6.1761	-0.32%
2016-10-26	0	31.00	31.00	31.05	30.90	31.05	70,700	2,191,175	30.993	6.200	6.200	6.210	6.180	6.210	353,500	6.1985	0.49%
2016-10-25	0	30.85	30.70	30.85	30.75	30.85	7,400	227,710	30.772	6.170	6.140	6.170	6.150	6.170	37,000	6.1543	0.00%
2016-10-24	0	30.85	30.80	30.90	30.60	30.90	23,400	719,720	30.757	6.170	6.160	6.180	6.120	6.180	117,000	6.1515	-0.16%
2016-10-20	0	30.90	30.85	30.95	30.90	30.95	29,100	899,770	30.920	6.180	6.170	6.190	6.180	6.190	145,500	6.1840	0.82%
2016-10-19	0	30.65	30.60	30.80	30.65	30.80	9,100	279,515	30.716	6.130	6.120	6.160	6.130	6.160	45,500	6.1432	-0.16%
2016-10-18	0	30.70	30.60	30.75	30.30	30.70	43,800	1,342,765	30.657	6.140	6.120	6.150	6.060	6.140	219,000	6.1313	0.49%
2016-10-17	0	30.55	30.40	30.55	30.50	30.55	5,100	155,800	30.549	6.110	6.080	6.110	6.100	6.110	25,500	6.1098	-0.16%
2016-10-14	0	30.60	30.50	30.60	30.60	30.70	17,600	539,100	30.631	6.120	6.100	6.120	6.120	6.140	88,000	6.1261	-0.33%
2016-10-13	0	30.70	30.60	31.00	30.60	30.70	21,900	671,090	30.643	6.140	6.120	6.200	6.120	6.140	109,500	6.1287	0.49%
2016-10-12	0	30.55	30.50	30.60	30.55	30.65	21,400	653,990	30.560	6.110	6.100	6.120	6.110	6.130	107,000	6.1121	-0.33%
2016-10-11	0	30.65	30.65	30.80	30.60	30.80	10,300	316,110	30.690	6.130	6.130	6.160	6.120	6.160	51,500	6.1381	-0.49%
2016-10-07	0	30.80	30.50	30.80	30.40	30.80	45,831	1,399,205	30.530	6.160	6.100	6.160	6.080	6.160	229,155	6.1059	0.16%
2016-10-06	0	30.75	30.75	30.80	30.75	31.05	114,600	3,532,300	30.823	6.150	6.150	6.160	6.150	6.210	573,000	6.1646	-0.81%
2016-10-05	0	31.00	30.95	31.00	30.80	31.85	171,900	5,325,475	30.980	6.200	6.190	6.200	6.160	6.370	859,500	6.1960	-2.67%
2016-10-04	0	31.85	31.85	31.90	31.80	31.90	73,400	2,337,080	31.840	6.370	6.370	6.380	6.360	6.380	367,000	6.3681	-0.62%
2016-10-03	0	32.05	31.90	32.05	31.95	32.25	23,300	746,155	32.024	6.410	6.380	6.410	6.390	6.450	116,500	6.4048	-0.47%
2016-09-30	0	32.20	32.20	32.30	32.15	32.20	47,600	1,530,395	32.151	6.440	6.440	6.460	6.430	6.440	238,000	6.4302	0.16%
2016-09-29	0	32.15	32.10	32.20	32.15	32.20	25,600	823,155	32.154	6.430	6.420	6.440	6.430	6.440	128,000	6.4309	-0.16%
2016-09-28	0	32.20	32.05	32.20	32.15	32.25	52,500	1,690,755	32.205	6.440	6.410	6.440	6.430	6.450	262,500	6.4410	-0.92%
2016-09-27	0	32.50	31.90	32.60	32.40	32.55	97,000	3,148,170	32.455	6.500	6.380	6.520	6.480	6.510	485,000	6.4911	0.00%
2016-09-26	0	32.50	32.40	32.70	32.35	32.50	121,200	3,930,950	32.434	6.500	6.480	6.540	6.470	6.500	606,000	6.4867	0.15%
2016-09-23	0	32.45	32.40	32.45	32.40	32.50	66,900	2,172,090	32.468	6.490	6.480	6.490	6.480	6.500	334,500	6.4935	0.15%
2016-09-22	0	32.40	32.35	32.50	32.35	32.45	34,600	1,119,395	32.352	6.480	6.470	6.500	6.470	6.490	173,000	6.4705	0.78%
2016-09-21	0	32.15	32.05	32.75	31.85	32.15	129,600	4,142,815	31.966	6.430	6.410	6.550	6.370	6.430	648,000	6.3932	0.63%
2016-09-20	0	31.95	31.85	32.00	31.90	31.95	14,900	476,050	31.950	6.390	6.370	6.400	6.380	6.390	74,500	6.3899	0.00%
2016-09-19	0	31.95	31.90	32.00	31.90	31.95	71,400	2,279,615	31.927	6.390	6.380	6.400	6.380	6.390	357,000	6.3855	-0.47%
2016-09-15	0	32.10	31.95	32.75	32.10	32.15	24,800	796,130	32.102	6.420	6.390	6.550	6.420	6.430	124,000	6.4204	0.00%
2016-09-14	0	32.10	32.00	32.75	31.95	32.20	98,200	3,141,450	31.990	6.420	6.400	6.550	6.390	6.440	491,000	6.3981	-0.62%
2016-09-13	0	32.30	32.25	32.40	32.25	32.30	42,800	1,382,160	32.293	6.460	6.450	6.480	6.450	6.460	214,000	6.4587	0.00%
2016-09-12	0	32.30	32.25	32.40	32.20	32.30	16,900	545,100	32.254	6.460	6.450	6.480	6.440	6.460	84,500	6.4509	-0.31%
2016-09-09	0	32.40	32.40	32.55	32.40	32.55	72,600	2,358,190	32.482	6.480	6.480	6.510	6.480	6.510	363,000	6.4964	-0.92%
2016-09-08	0	32.70	32.60	32.75	32.60	32.70	58,500	1,912,275	32.688	6.540	6.520	6.550	6.520	6.540	292,500	6.5377	-0.15%
2016-09-07	0	32.75	32.70	32.80	32.35	32.80	287,229	9,395,924	32.712	6.550	6.540	6.560	6.470	6.560	1,436,145	6.5425	1.39%
2016-09-06	0	32.30	32.20	32.30	32.20	32.40	42,300	1,363,915	32.244	6.460	6.440	6.460	6.440	6.480	211,500	6.4488	0.31%
2016-09-05	0	32.20	32.20	32.40	31.95	32.20	92,800	2,983,865	32.154	6.440	6.440	6.480	6.390	6.440	464,000	6.4307	1.10%
2016-09-02	0	31.85	31.70	32.00	31.80	31.90	53,400	1,701,125	31.856	6.370	6.340	6.400	6.360	6.380	267,000	6.3713	0.47%
2016-09-01	0	31.70	31.70	32.60	31.70	31.90	38,000	1,207,815	31.785	6.340	6.340	6.520	6.340	6.380	190,000	6.3569	-0.63%
2016-08-31	0	31.90	31.90	31.95	31.90	31.95	14,800	472,480	31.924	6.380	6.380	6.390	6.380	6.390	74,000	6.3849	-0.62%
2016-08-30	0	32.10	32.00	32.15	32.10	32.20	54,500	1,751,310	32.134	6.420	6.400	6.430	6.420	6.440	272,500	6.4268	0.16%
2016-08-29	0	32.05	32.00	32.10	32.00	32.10	37,800	1,210,190	32.016	6.410	6.400	6.420	6.400	6.420	189,000	6.4031	-0.47%
2016-08-26	0	32.20	32.15	32.20	32.10	32.20	39,000	1,255,535	32.193	6.440	6.430	6.440	6.420	6.440	195,000	6.4386	0.16%
2016-08-25	0	32.15	32.15	32.30	32.10	32.45	94,800	3,048,620	32.158	6.430	6.430	6.460	6.420	6.490	474,000	6.4317	-0.92%
2016-08-24	0	32.45	32.35	32.55	32.45	32.55	24,700	802,275	32.481	6.490	6.470	6.510	6.490	6.510	123,500	6.4962	-0.31%
2016-08-23	0	32.55	32.45	32.85	32.45	32.60	54,700	1,778,740	32.518	6.510	6.490	6.570	6.490	6.520	273,500	6.5036	0.62%
2016-08-22	0	32.35	32.35	32.40	32.25	32.50	50,000	1,619,920	32.398	6.470	6.470	6.480	6.450	6.500	250,000	6.4797	-1.22%
2016-08-19	0	32.75	32.60	32.75	32.65	32.80	50,400	1,651,740	32.773	6.550	6.520	6.550	6.530	6.560	252,000	6.5545	-0.30%
2016-08-18	0	32.85	32.75	32.90	32.80	32.90	81,200	2,670,855	32.892	6.570	6.550	6.580	6.560	6.580	406,000	6.5785	0.46%
2016-08-17	0	32.70	32.65	32.70	32.55	32.70	34,400	1,122,840	32.641	6.540	6.530	6.540	6.510	6.540	172,000	6.5281	-0.30%
2016-08-16	0	32.80	32.80	32.90	32.55	32.85	60,800	1,991,560	32.756	6.560	6.560	6.580	6.510	6.570	304,000	6.5512	0.61%
2016-08-15	0	32.60	32.60	32.70	32.50	32.60	25,700	837,475	32.587	6.520	6.520	6.540	6.500	6.520	128,500	6.5173	0.15%
2016-08-12	0	32.55	32.55	32.60	32.55	32.60	58,600	1,908,595	32.570	6.510	6.510	6.520	6.510	6.520	293,000	6.5140	-0.15%
2016-08-11	0	32.60	32.60	32.70	32.50	33.20	61,700	2,021,285	32.760	6.520	6.520	6.540	6.500	6.640	308,500	6.5520	-0.91%
2016-08-10	0	32.90	32.70	32.90	32.65	33.00	49,100	1,611,810	32.827	6.580	6.540	6.580	6.530	6.600	245,500	6.5654	1.54%
2016-08-09	0	32.40	32.35	32.45	32.35	32.45	38,600	1,250,095	32.386	6.480	6.470	6.490	6.470	6.490	193,000	6.4772	0.00%
2016-08-08	0	32.40	32.30	33.50	32.40	33.30	73,629	2,392,073	32.488	6.480	6.460	6.700	6.480	6.660	368,145	6.4976	-2.26%
2016-08-05	0	33.15	33.10	33.15	33.00	33.15	125,900	4,168,070	33.106	6.630	6.620	6.630	6.600	6.630	629,500	6.6212	0.91%
2016-08-04	0	32.85	32.70	32.90	32.80	33.15	115,000	3,782,775	32.894	6.570	6.540	6.580	6.560	6.630	575,000	6.5787	-1.05%
2016-08-03	0	33.20	33.15	33.20	33.00	33.50	122,300	4,058,055	33.181	6.640	6.630	6.640	6.600	6.700	611,500	6.6362	0.91%
2016-08-01	0	32.90	32.85	32.90	32.80	32.90	34,900	1,146,630	32.855	6.580	6.570	6.580	6.560	6.580	174,500	6.5709	1.23%
2016-07-29	0	32.50	32.35	32.50	32.45	32.65	130,000	4,230,225	32.540	6.500	6.470	6.500	6.490	6.530	650,000	6.5080	-0.46%
2016-07-28	0	32.65	32.65	32.80	32.25	32.65	22,900	746,545	32.600	6.530	6.530	6.560	6.450	6.530	114,500	6.5200	1.71%
2016-07-27	0	32.10	31.90	32.25	32.00	32.15	174,500	5,595,070	32.063	6.420	6.380	6.450	6.400	6.430	872,500	6.4127	0.00%
2016-07-26	0	32.10	32.10	32.15	32.00	32.10	64,100	2,054,685	32.054	6.420	6.420	6.430	6.400	6.420	320,500	6.4109	0.00%
2016-07-25	0	32.10	32.00	32.10	32.00	32.10	19,500	624,540	32.028	6.420	6.400	6.420	6.400	6.420	97,500	6.4055	-0.16%
2016-07-22	0	32.15	32.10	32.25	32.00	32.35	139,800	4,502,525	32.207	6.430	6.420	6.450	6.400	6.470	699,000	6.4414	0.16%
2016-07-21	0	32.10	32.00	32.10	31.65	32.15	61,100	1,953,820	31.977	6.420	6.400	6.420	6.330	6.430	305,500	6.3955	-0.62%
2016-07-20	0	32.30	32.20	32.30	32.20	32.45	98,200	3,175,620	32.338	6.460	6.440	6.460	6.440	6.490	491,000	6.4677	0.00%
2016-07-19	0	32.30	32.30	32.35	32.20	32.35	33,100	1,068,085	32.268	6.460	6.460	6.470	6.440	6.470	165,500	6.4537	0.31%
2016-07-18	0	32.20	32.20	32.25	32.15	32.30	38,200	1,231,965	32.250	6.440	6.440	6.450	6.430	6.460	191,000	6.4501	-0.31%
2016-07-15	0	32.30	32.30	32.40	32.20	32.40	101,400	3,277,200	32.320	6.460	6.460	6.480	6.440	6.480	507,000	6.4639	-0.31%
2016-07-14	0	32.40	32.35	32.45	32.30	32.70	91,700	2,981,530	32.514	6.480	6.470	6.490	6.460	6.540	458,500	6.5028	-0.61%
2016-07-13	0	32.60	32.60	32.70	32.20	32.70	180,100	5,821,225	32.322	6.520	6.520	6.540	6.440	6.540	900,500	6.4644	-0.91%
2016-07-12	0	32.90	32.85	33.00	32.80	33.00	62,800	2,067,730	32.926	6.580	6.570	6.600	6.560	6.600	314,000	6.5851	-0.60%
2016-07-11	0	33.10	33.00	33.10	33.00	33.25	96,800	3,207,200	33.132	6.620	6.600	6.620	6.600	6.650	484,000	6.6264	0.61%
2016-07-08	0	32.90	32.90	32.95	32.90	33.15	44,200	1,457,560	32.976	6.580	6.580	6.590	6.580	6.630	221,000	6.5953	-0.75%
2016-07-07	0	33.15	33.15	33.25	33.15	33.30	135,200	4,498,010	33.269	6.630	6.630	6.650	6.630	6.660	676,000	6.6539	0.00%
2016-07-06	0	33.15	33.10	33.20	33.15	33.40	113,300	3,767,395	33.252	6.630	6.620	6.640	6.630	6.680	566,500	6.6503	1.53%
2016-07-05	0	32.65	32.60	32.70	32.55	32.90	93,600	3,058,630	32.678	6.530	6.520	6.540	6.510	6.580	468,000	6.5355	-0.15%
2016-07-04	0	32.70	32.70	32.75	32.05	32.85	146,800	4,784,920	32.595	6.540	6.540	6.550	6.410	6.570	734,000	6.5190	2.51%
2016-06-30	0	31.90	31.90	32.00	31.85	32.10	126,400	4,039,670	31.959	6.380	6.380	6.400	6.370	6.420	632,000	6.3919	-0.78%
2016-06-29	0	32.15	32.10	32.15	31.90	32.15	21,400	685,980	32.055	6.430	6.420	6.430	6.380	6.430	107,000	6.4110	0.47%
2016-06-28	0	32.00	31.85	32.00	31.85	32.20	181,000	5,793,810	32.010	6.400	6.370	6.400	6.370	6.440	905,000	6.4020	-0.62%
2016-06-27	0	32.20	32.15	32.25	32.15	32.40	131,500	4,244,260	32.276	6.440	6.430	6.450	6.430	6.480	657,500	6.4551	0.63%
2016-06-24	0	32.00	32.00	32.10	30.80	33.50	833,100	26,577,605	31.902	6.400	6.400	6.420	6.160	6.700	4,165,500	6.3804	4.23%
2016-06-23	0	30.70	30.70	30.80	30.60	30.80	14,100	433,040	30.712	6.140	6.140	6.160	6.120	6.160	70,500	6.1424	-0.16%
2016-06-22	0	30.75	30.65	30.75	30.55	30.80	31,900	977,480	30.642	6.150	6.130	6.150	6.110	6.160	159,500	6.1284	-0.97%
2016-06-21	0	31.05	31.00	31.05	31.05	31.20	25,900	806,585	31.142	6.210	6.200	6.210	6.210	6.240	129,500	6.2285	-0.32%
2016-06-20	0	31.15	31.10	31.20	31.00	31.10	72,700	2,259,925	31.086	6.230	6.220	6.240	6.200	6.220	363,500	6.2171	0.16%
2016-06-17	0	31.10	31.05	31.15	31.00	31.50	90,100	2,801,755	31.096	6.220	6.210	6.230	6.200	6.300	450,500	6.2192	-2.20%
2016-06-16	0	31.80	31.75	31.80	31.20	31.85	200,100	6,327,005	31.619	6.360	6.350	6.360	6.240	6.370	1,000,500	6.3238	2.25%
2016-06-15	0	31.10	31.10	31.20	31.05	31.10	12,400	385,610	31.098	6.220	6.220	6.240	6.210	6.220	62,000	6.2195	0.48%
2016-06-14	0	30.95	31.00	31.05	30.80	31.05	15,000	465,430	31.029	6.190	6.200	6.210	6.160	6.210	75,000	6.2057	-0.32%
2016-06-13	0	31.05	31.00	31.05	30.85	31.20	90,800	2,819,165	31.048	6.210	6.200	6.210	6.170	6.240	454,000	6.2096	0.81%
2016-06-10	0	30.80	30.70	30.80	30.65	30.80	37,000	1,137,940	30.755	6.160	6.140	6.160	6.130	6.160	185,000	6.1510	1.48%
2016-06-08	0	30.35	30.35	30.45	30.15	30.35	34,800	1,053,850	30.283	6.070	6.070	6.090	6.030	6.070	174,000	6.0566	0.66%
2016-06-07	0	30.15	30.15	30.20	30.15	30.35	18,100	547,120	30.228	6.030	6.030	6.040	6.030	6.070	90,500	6.0455	0.17%
2016-06-06	0	30.10	30.10	30.15	29.80	30.25	23,600	711,555	30.151	6.020	6.020	6.030	5.960	6.050	118,000	6.0301	2.38%
2016-06-03	0	29.40	29.40	29.45	29.35	29.45	15,100	443,445	29.367	5.880	5.880	5.890	5.870	5.890	75,500	5.8734	-0.34%
2016-06-02	0	29.50	29.50	29.55	29.50	29.50	11,900	351,050	29.500	5.900	5.900	5.910	5.900	5.900	59,500	5.9000	-0.34%
2016-06-01	0	29.60	29.55	29.65	29.60	29.70	8,900	263,660	29.625	5.920	5.910	5.930	5.920	5.940	44,500	5.9249	0.85%
2016-05-31	0	29.35	29.35	29.50	29.35	29.50	26,800	789,305	29.452	5.870	5.870	5.900	5.870	5.900	134,000	5.8903	0.34%
2016-05-30	0	29.25	29.25	29.35	29.20	29.25	63,300	1,848,835	29.208	5.850	5.850	5.870	5.840	5.850	316,500	5.8415	-1.52%
2016-05-27	0	29.70	29.65	29.70	29.50	29.70	78,400	2,321,315	29.609	5.940	5.930	5.940	5.900	5.940	392,000	5.9217	-0.50%
2016-05-26	0	29.85	29.80	29.85	29.85	29.95	15,600	466,195	29.884	5.970	5.960	5.970	5.970	5.990	78,000	5.9769	0.17%
2016-05-25	0	29.80	29.70	29.80	29.75	30.15	65,700	1,957,635	29.797	5.960	5.940	5.960	5.950	6.030	328,500	5.9593	-1.32%
2016-05-24	0	30.20	30.15	30.20	30.20	30.35	48,900	1,478,470	30.235	6.040	6.030	6.040	6.040	6.070	244,500	6.0469	-0.66%
2016-05-23	0	30.40	30.40	30.45	30.40	30.50	82,200	2,498,930	30.401	6.080	6.080	6.090	6.080	6.100	411,000	6.0801	-0.16%
2016-05-20	0	30.45	30.40	30.45	30.45	30.50	28,000	852,830	30.458	6.090	6.080	6.090	6.090	6.100	140,000	6.0916	0.00%
2016-05-19	0	30.45	30.45	30.50	30.40	30.65	100,400	3,061,575	30.494	6.090	6.090	6.100	6.080	6.130	502,000	6.0988	-1.46%
2016-05-18	0	30.90	30.80	30.90	30.90	31.05	30,700	949,285	30.921	6.180	6.160	6.180	6.180	6.210	153,500	6.1843	0.00%
2016-05-17	0	30.90	30.85	30.90	30.90	31.10	384,800	11,944,970	31.042	6.180	6.170	6.180	6.180	6.220	1,924,000	6.2084	-0.64%
2016-05-16	0	31.10	31.05	31.10	30.85	31.10	110,100	3,419,065	31.054	6.220	6.210	6.220	6.170	6.220	550,500	6.2108	0.81%
2016-05-13	0	30.85	30.80	30.95	30.65	30.90	44,500	1,372,730	30.848	6.170	6.160	6.190	6.130	6.180	222,500	6.1696	0.00%
2016-05-12	0	30.85	30.80	30.85	30.85	30.95	38,600	1,192,115	30.884	6.170	6.160	6.170	6.170	6.190	193,000	6.1768	-0.16%
2016-05-11	0	30.90	30.85	30.90	30.85	30.95	31,100	960,525	30.885	6.180	6.170	6.180	6.170	6.190	155,500	6.1770	0.49%
2016-05-10	0	30.75	30.70	30.75	30.60	30.75	48,600	1,491,980	30.699	6.150	6.140	6.150	6.120	6.150	243,000	6.1398	-0.81%
2016-05-09	0	31.00	31.00	31.10	31.00	31.25	24,000	745,230	31.051	6.200	6.200	6.220	6.200	6.250	120,000	6.2103	0.00%
2016-05-06	0	31.00	30.95	31.05	30.90	31.05	116,500	3,609,840	30.986	6.200	6.190	6.210	6.180	6.210	582,500	6.1972	0.00%
2016-05-05	0	31.00	30.90	31.00	31.00	31.10	21,600	671,105	31.070	6.200	6.180	6.200	6.200	6.220	108,000	6.2139	-0.32%
2016-05-04	0	31.10	31.10	31.15	31.05	31.55	60,300	1,874,220	31.082	6.220	6.220	6.230	6.210	6.310	301,500	6.2163	-1.43%
2016-05-03	0	31.55	31.55	31.60	31.25	31.60	115,100	3,613,655	31.396	6.310	6.310	6.320	6.250	6.320	575,500	6.2792	1.94%
2016-04-29	0	30.95	30.85	31.00	30.70	31.00	91,000	2,812,075	30.902	6.190	6.170	6.200	6.140	6.200	455,000	6.1804	1.81%
2016-04-28	0	30.40	30.35	30.45	30.05	30.40	153,900	4,653,925	30.240	6.080	6.070	6.090	6.010	6.080	769,500	6.0480	0.66%
2016-04-27	0	30.20	30.15	30.20	30.15	30.20	395,100	11,916,630	30.161	6.040	6.030	6.040	6.030	6.040	1,975,500	6.0322	0.83%
2016-04-26	0	29.95	29.90	30.00	29.70	30.05	73,500	2,197,025	29.891	5.990	5.980	6.000	5.940	6.010	367,500	5.9783	0.00%
2016-04-25	0	29.95	29.90	30.00	29.95	29.95	118,900	3,561,055	29.950	5.990	5.980	6.000	5.990	5.990	594,500	5.9900	-0.99%
2016-04-22	0	30.25	30.25	30.35	30.25	30.35	43,100	1,305,365	30.287	6.050	6.050	6.070	6.050	6.070	215,500	6.0574	-0.98%
2016-04-21	0	30.55	30.45	30.55	30.25	30.55	752,300	22,815,035	30.327	6.110	6.090	6.110	6.050	6.110	3,761,500	6.0654	1.16%
2016-04-20	0	30.20	30.15	30.25	30.15	30.45	314,500	9,519,665	30.269	6.040	6.030	6.050	6.030	6.090	1,572,500	6.0538	0.67%
2016-04-19	0	30.00	30.00	30.15	29.75	30.10	717,700	21,480,250	29.929	6.000	6.000	6.030	5.950	6.020	3,588,500	5.9859	0.50%
2016-04-18	0	29.85	29.85	29.95	29.85	29.90	323,400	9,663,940	29.882	5.970	5.970	5.990	5.970	5.980	1,617,000	5.9765	0.17%
2016-04-15	0	29.80	29.75	29.80	29.75	29.95	164,400	4,905,745	29.840	5.960	5.950	5.960	5.950	5.990	822,000	5.9681	-0.67%
2016-04-14	0	30.00	30.00	30.05	29.85	30.15	219,400	6,575,485	29.970	6.000	6.000	6.010	5.970	6.030	1,097,000	5.9941	-0.99%
2016-04-13	0	30.30	30.30	30.40	30.30	30.70	38,500	1,171,750	30.435	6.060	6.060	6.080	6.060	6.140	192,500	6.0870	-0.33%
2016-04-12	0	30.40	30.40	30.45	30.30	30.45	439,600	13,370,305	30.415	6.080	6.080	6.090	6.060	6.090	2,198,000	6.0829	0.50%
2016-04-11	0	30.25	30.10	30.30	30.10	30.35	623,300	18,861,365	30.260	6.050	6.020	6.060	6.020	6.070	3,116,500	6.0521	1.00%
2016-04-08	0	29.95	29.95	30.00	29.95	30.20	5,100	152,855	29.972	5.990	5.990	6.000	5.990	6.040	25,500	5.9943	0.34%
2016-04-07	0	29.85	29.70	29.90	29.85	29.85	100	2,985	29.850	5.970	5.940	5.980	5.970	5.970	500	5.9700	0.00%
2016-04-06	0	29.85	29.85	29.90	29.85	29.90	6,600	197,260	29.888	5.970	5.970	5.980	5.970	5.980	33,000	5.9776	0.51%
2016-04-05	0	29.70	29.70	29.90	29.70	29.90	33,700	1,004,610	29.810	5.940	5.940	5.980	5.940	5.980	168,500	5.9621	0.00%
2016-04-01	0	29.70	29.65	29.80	28.75	30.50	23,800	711,910	29.912	5.940	5.930	5.960	5.750	6.100	119,000	5.9824	-0.17%
2016-03-31	0	29.75	29.65	29.75	29.75	29.75	800	23,750	29.688	5.950	5.930	5.950	5.950	5.950	4,000	5.9375	-1.00%
2016-03-30	0	30.05	30.00	30.05	30.00	30.05	17,200	516,635	30.037	6.010	6.000	6.010	6.000	6.010	86,000	6.0074	1.69%
2016-03-29	0	29.55	29.55	29.70	29.50	29.50	3,800	112,100	29.500	5.910	5.910	5.940	5.900	5.900	19,000	5.9000	0.68%
2016-03-24	0	29.35	29.35	29.55	29.30	29.55	620,100	18,192,960	29.339	5.870	5.870	5.910	5.860	5.910	3,100,500	5.8678	-1.51%
2016-03-23	0	29.80	29.75	30.15	29.80	30.50	879,000	26,250,695	29.864	5.960	5.950	6.030	5.960	6.100	4,395,000	5.9729	-2.30%
2016-03-22	0	30.50	30.20	30.55	30.10	30.50	41,800	1,269,080	30.361	6.100	6.040	6.110	6.020	6.100	209,000	6.0722	0.99%
2016-03-21	0	30.20	30.05	30.20	30.20	30.65	37,900	1,150,075	30.345	6.040	6.010	6.040	6.040	6.130	189,500	6.0690	-1.63%
2016-03-18	0	30.70	30.60	30.70	30.60	30.90	58,200	1,792,335	30.796	6.140	6.120	6.140	6.120	6.180	291,000	6.1592	0.33%
2016-03-17	0	30.60	30.50	30.65	30.40	30.60	33,200	1,014,200	30.548	6.120	6.100	6.130	6.080	6.120	166,000	6.1096	2.00%
2016-03-16	0	30.00	30.00	30.05	29.00	30.00	6,600	197,800	29.970	6.000	6.000	6.010	5.800	6.000	33,000	5.9939	0.17%
2016-03-15	0	29.95	29.90	29.95	29.75	30.00	12,000	358,385	29.865	5.990	5.980	5.990	5.950	6.000	60,000	5.9731	-1.80%
2016-03-14	0	30.50	30.50	30.55	30.40	30.85	65,700	2,006,860	30.546	6.100	6.100	6.110	6.080	6.170	328,500	6.1092	-1.29%
2016-03-11	0	30.90	30.70	30.90	30.30	31.05	36,100	1,114,605	30.875	6.180	6.140	6.180	6.060	6.210	180,500	6.1751	1.81%
2016-03-10	0	30.35	30.30	30.55	30.35	30.55	25,900	788,810	30.456	6.070	6.060	6.110	6.070	6.110	129,500	6.0912	-0.82%
2016-03-09	0	30.60	30.60	30.85	30.50	31.00	35,900	1,104,750	30.773	6.120	6.120	6.170	6.100	6.200	179,500	6.1546	-1.45%
2016-03-08	0	31.05	30.70	31.05	31.00	31.15	6,100	189,305	31.034	6.210	6.140	6.210	6.200	6.230	30,500	6.2067	0.16%
2016-03-07	0	31.00	30.90	31.00	30.75	31.05	118,300	3,656,055	30.905	6.200	6.180	6.200	6.150	6.210	591,500	6.1810	0.49%
2016-03-04	0	30.85	30.80	30.85	30.40	30.85	43,100	1,322,625	30.687	6.170	6.160	6.170	6.080	6.170	215,500	6.1375	2.15%
2016-03-03	0	30.20	30.05	30.20	30.15	30.30	22,200	669,750	30.169	6.040	6.010	6.040	6.030	6.060	111,000	6.0338	0.17%
2016-03-02	0	30.15	30.00	30.20	30.00	30.20	32,000	964,070	30.127	6.030	6.000	6.040	6.000	6.040	160,000	6.0254	-1.15%
2016-03-01	0	30.50	30.30	30.50	30.25	30.50	32,700	992,300	30.346	6.100	6.060	6.100	6.050	6.100	163,500	6.0691	1.16%
2016-02-29	0	30.15	29.90	30.20	29.95	30.25	48,800	1,469,950	30.122	6.030	5.980	6.040	5.990	6.050	244,000	6.0244	-0.50%
2016-02-26	0	30.30	30.25	30.35	30.25	30.40	44,500	1,349,005	30.315	6.060	6.050	6.070	6.050	6.080	222,500	6.0629	-0.16%
2016-02-25	0	30.35	30.10	30.30	30.00	30.35	44,700	1,348,690	30.172	6.070	6.020	6.060	6.000	6.070	223,500	6.0344	1.17%
2016-02-24	0	30.00	29.85	30.05	29.00	30.00	49,000	1,466,785	29.934	6.000	5.970	6.010	5.800	6.000	245,000	5.9869	1.01%
2016-02-23	0	29.70	29.70	29.75	29.60	29.80	17,100	508,125	29.715	5.940	5.940	5.950	5.920	5.960	85,500	5.9430	-0.34%
2016-02-22	0	29.80	29.60	29.90	29.65	30.15	57,100	1,702,280	29.812	5.960	5.920	5.980	5.930	6.030	285,500	5.9625	0.00%
2016-02-19	0	29.80	29.80	30.00	29.60	30.05	35,100	1,046,270	29.808	5.960	5.960	6.000	5.920	6.010	175,500	5.9617	1.53%
2016-02-18	0	29.35	29.35	29.40	29.30	29.40	8,500	249,385	29.339	5.870	5.870	5.880	5.860	5.880	42,500	5.8679	-1.01%
2016-02-17	0	29.65	29.50	29.70	29.30	29.65	26,700	789,175	29.557	5.930	5.900	5.940	5.860	5.930	133,500	5.9114	1.19%
2016-02-16	0	29.30	29.25	29.30	29.10	29.45	43,700	1,277,420	29.232	5.860	5.850	5.860	5.820	5.890	218,500	5.8463	-0.51%
2016-02-15	0	29.45	29.35	29.80	29.30	30.30	73,800	2,196,525	29.763	5.890	5.870	5.960	5.860	6.060	369,000	5.9526	-2.48%
2016-02-12	0	30.20	30.20	30.55	29.55	30.50	116,750	3,534,967	30.278	6.040	6.040	6.110	5.910	6.100	583,750	6.0556	2.90%
2016-02-11	0	29.35	29.35	29.60	28.45	29.65	39,300	1,158,760	29.485	5.870	5.870	5.920	5.690	5.930	196,500	5.8970	4.63%
2016-02-05	0	28.05	28.00	28.15	28.00	28.40	51,000	1,431,910	28.077	5.610	5.600	5.630	5.600	5.680	255,000	5.6153	0.90%
2016-02-04	0	27.80	27.75	27.80	27.75	27.90	168,100	4,669,970	27.781	5.560	5.550	5.560	5.550	5.580	840,500	5.5562	0.72%
2016-02-03	0	27.60	27.60	27.70	27.50	27.60	8,700	239,945	27.580	5.520	5.520	5.540	5.500	5.520	43,500	5.5160	0.00%
2016-02-02	0	27.60	27.50	27.65	27.50	27.65	22,500	621,250	27.611	5.520	5.500	5.530	5.500	5.530	112,500	5.5222	0.91%
2016-02-01	0	27.35	27.30	27.40	27.30	27.35	5,100	139,360	27.325	5.470	5.460	5.480	5.460	5.470	25,500	5.4651	0.92%
2016-01-29	0	27.10	27.10	27.30	27.10	27.40	35,300	959,780	27.189	5.420	5.420	5.460	5.420	5.480	176,500	5.4378	-1.45%
2016-01-28	0	27.50	27.35	27.50	27.40	27.60	40,800	1,124,175	27.553	5.500	5.470	5.500	5.480	5.520	204,000	5.5107	0.36%
2016-01-27	0	27.40	27.35	27.40	27.30	27.40	7,300	199,550	27.336	5.480	5.470	5.480	5.460	5.480	36,500	5.4671	0.37%
2016-01-26	0	27.30	27.10	27.30	27.10	27.30	13,700	372,695	27.204	5.460	5.420	5.460	5.420	5.460	68,500	5.4408	1.68%
2016-01-25	0	26.85	26.85	26.95	26.85	26.95	1,600	43,060	26.913	5.370	5.370	5.390	5.370	5.390	8,000	5.3825	0.56%
2016-01-22	0	26.70	26.65	27.05	26.70	27.10	50,000	1,347,590	26.952	5.340	5.330	5.410	5.340	5.420	250,000	5.3904	-2.02%
2016-01-21	0	27.25	27.15	27.25	26.95	27.30	34,100	922,975	27.067	5.450	5.430	5.450	5.390	5.460	170,500	5.4133	1.68%
2016-01-20	0	26.80	26.70	26.80	26.65	26.80	16,500	440,675	26.708	5.360	5.340	5.360	5.330	5.360	82,500	5.3415	0.37%
2016-01-19	0	26.70	26.65	26.75	26.50	26.70	14,800	393,825	26.610	5.340	5.330	5.350	5.300	5.340	74,000	5.3220	0.56%
2016-01-18	0	26.55	26.55	26.70	26.50	26.65	10,200	271,110	26.579	5.310	5.310	5.340	5.300	5.330	51,000	5.3159	-0.38%
2016-01-15	0	26.65	26.55	26.70	26.50	26.70	11,810	314,272	26.611	5.330	5.310	5.340	5.300	5.340	59,050	5.3221	0.57%
2016-01-14	0	26.50	26.40	26.60	26.40	26.55	9,400	248,810	26.469	5.300	5.280	5.320	5.280	5.310	47,000	5.2938	0.00%
2016-01-13	0	26.50	26.40	26.55	26.45	26.60	10,600	281,220	26.530	5.300	5.280	5.310	5.290	5.320	53,000	5.3060	-0.75%
2016-01-12	0	26.70	26.70	26.75	26.70	26.85	6,800	182,145	26.786	5.340	5.340	5.350	5.340	5.370	34,000	5.3572	-0.37%
2016-01-11	0	26.80	26.80	26.90	26.80	26.90	4,400	118,050	26.830	5.360	5.360	5.380	5.360	5.380	22,000	5.3659	0.37%
2016-01-08	0	26.70	26.70	26.75	26.50	27.00	67,000	1,789,220	26.705	5.340	5.340	5.350	5.300	5.400	335,000	5.3410	-0.37%
2016-01-07	0	26.80	26.60	26.80	26.35	26.80	39,700	1,052,165	26.503	5.360	5.320	5.360	5.270	5.360	198,500	5.3006	2.10%
2016-01-06	0	26.25	26.15	26.25	26.10	26.25	12,300	322,115	26.188	5.250	5.230	5.250	5.220	5.250	61,500	5.2376	0.57%
2016-01-05	0	26.10	26.10	26.15	26.05	26.15	12,300	320,985	26.096	5.220	5.220	5.230	5.210	5.230	61,500	5.2193	0.38%
2016-01-04	0	26.00	25.95	26.00	25.90	26.00	6,000	155,610	25.935	5.200	5.190	5.200	5.180	5.200	30,000	5.1870	0.39%
2015-12-31	0	25.90	24.80	27.50	25.90	25.90	200	5,180	25.900	5.180	4.960	5.500	5.180	5.180	1,000	5.1800	0.00%
2015-12-30	0	25.90	25.85	26.00	25.90	26.00	4,400	113,970	25.902	5.180	5.170	5.200	5.180	5.200	22,000	5.1805	-0.77%
2015-12-29	0	26.10	26.00	26.10	26.00	26.10	900	23,410	26.011	5.220	5.200	5.220	5.200	5.220	4,500	5.2022	0.38%
2015-12-28	0	26.00	26.00	26.10	26.00	26.00	1,000	26,000	26.000	5.200	5.200	5.220	5.200	5.200	5,000	5.2000	0.00%
2015-12-24	0	26.00	-	26.30	25.75	26.15	4,300	111,990	26.044	5.200	-	5.260	5.150	5.230	21,500	5.2088	-0.76%
2015-12-23	0	26.20	26.15	26.25	26.20	26.30	6,600	173,230	26.247	5.240	5.230	5.250	5.240	5.260	33,000	5.2494	0.00%
2015-12-22	0	26.20	26.10	26.25	26.05	26.20	17,200	449,250	26.119	5.240	5.220	5.250	5.210	5.240	86,000	5.2238	1.16%
2015-12-21	0	25.90	25.90	25.95	25.70	25.95	7,100	183,275	25.813	5.180	5.180	5.190	5.140	5.190	35,500	5.1627	0.78%
2015-12-18	0	25.70	25.65	25.90	25.70	25.90	13,300	342,990	25.789	5.140	5.130	5.180	5.140	5.180	66,500	5.1577	-1.15%
2015-12-17	0	26.00	25.90	26.00	25.80	26.00	11,700	303,205	25.915	5.200	5.180	5.200	5.160	5.200	58,500	5.1830	0.19%
2015-12-16	0	25.95	25.95	26.05	25.95	26.00	2,000	51,995	25.998	5.190	5.190	5.210	5.190	5.200	10,000	5.1995	-0.19%
2015-12-15	0	26.00	25.95	26.05	-	-	0	0	-	5.200	5.190	5.210	-	-	0	-	-0.57%
2015-12-14	0	26.15	26.15	26.25	26.05	26.15	9,100	237,515	26.101	5.230	5.230	5.250	5.210	5.230	45,500	5.2201	0.00%
2015-12-11	0	26.15	26.05	26.15	-	-	0	0	-	5.230	5.210	5.230	-	-	0	-	-0.19%
2015-12-10	0	26.20	26.20	26.30	26.20	26.20	1,500	39,300	26.200	5.240	5.240	5.260	5.240	5.240	7,500	5.2400	0.58%
2015-12-09	0	26.05	26.05	26.15	26.05	26.15	4,000	104,400	26.100	5.210	5.210	5.230	5.210	5.230	20,000	5.2200	-0.76%
2015-12-08	0	26.25	26.10	26.30	26.15	26.30	20,100	527,215	26.230	5.250	5.220	5.260	5.230	5.260	100,500	5.2459	-0.57%
2015-12-07	0	26.40	26.20	26.40	25.90	26.40	43,500	1,137,280	26.144	5.280	5.240	5.280	5.180	5.280	217,500	5.2289	2.33%
2015-12-04	0	25.80	25.75	25.80	25.60	25.80	12,500	321,140	25.691	5.160	5.150	5.160	5.120	5.160	62,500	5.1382	0.19%
2015-12-03	0	25.75	25.65	25.80	25.65	25.90	20,200	519,030	25.695	5.150	5.130	5.160	5.130	5.180	101,000	5.1389	-0.58%
2015-12-02	0	25.90	25.90	26.00	25.90	25.95	2,900	75,250	25.948	5.180	5.180	5.200	5.180	5.190	14,500	5.1897	-0.19%
2015-12-01	0	25.95	25.95	26.05	25.75	26.00	44,200	1,144,350	25.890	5.190	5.190	5.210	5.150	5.200	221,000	5.1781	0.97%
2015-11-30	0	25.70	25.70	25.85	25.40	25.85	25,300	646,425	25.550	5.140	5.140	5.170	5.080	5.170	126,500	5.1101	-1.53%
2015-11-27	0	26.10	26.05	26.10	26.10	26.10	100	2,610	26.100	5.220	5.210	5.220	5.220	5.220	500	5.2200	-0.19%
2015-11-26	0	26.15	26.10	26.15	26.15	26.15	1,000	26,150	26.150	5.230	5.220	5.230	5.230	5.230	5,000	5.2300	-0.38%
2015-11-25	0	26.25	26.10	26.25	26.15	26.25	9,500	248,635	26.172	5.250	5.220	5.250	5.230	5.250	47,500	5.2344	0.77%
2015-11-24	0	26.05	26.00	26.10	26.05	26.05	4,100	106,805	26.050	5.210	5.200	5.220	5.210	5.210	20,500	5.2100	-0.57%
2015-11-23	0	26.20	26.10	26.25	26.15	26.35	23,500	616,445	26.232	5.240	5.220	5.250	5.230	5.270	117,500	5.2463	-0.76%
2015-11-20	0	26.40	26.20	26.40	26.15	26.40	13,200	347,060	26.292	5.280	5.240	5.280	5.230	5.280	66,000	5.2585	0.76%
2015-11-19	0	26.20	26.15	26.25	26.10	26.20	7,400	193,525	26.152	5.240	5.230	5.250	5.220	5.240	37,000	5.2304	0.58%
2015-11-18	0	26.05	26.05	26.25	26.00	26.25	15,500	405,290	26.148	5.210	5.210	5.250	5.200	5.250	77,500	5.2295	-1.33%
2015-11-17	0	26.40	26.30	26.55	26.35	26.60	17,600	465,800	26.466	5.280	5.260	5.310	5.270	5.320	88,000	5.2932	-0.94%
2015-11-16	0	26.65	26.55	26.65	26.40	26.65	13,100	347,630	26.537	5.330	5.310	5.330	5.280	5.330	65,500	5.3073	1.14%
2015-11-13	0	26.35	26.30	26.40	26.35	26.40	8,100	213,595	26.370	5.270	5.260	5.280	5.270	5.280	40,500	5.2740	-0.75%
2015-11-12	0	26.55	26.45	26.60	26.50	27.65	35,200	963,075	27.360	5.310	5.290	5.320	5.300	5.530	176,000	5.4720	-0.19%
2015-11-11	0	26.60	26.55	26.65	26.55	26.60	8,000	212,475	26.559	5.320	5.310	5.330	5.310	5.320	40,000	5.3119	0.00%
2015-11-10	0	26.60	26.60	26.75	26.60	26.70	1,500	40,030	26.687	5.320	5.320	5.350	5.320	5.340	7,500	5.3373	0.19%
2015-11-09	0	26.55	26.55	26.60	26.55	26.90	18,800	502,450	26.726	5.310	5.310	5.320	5.310	5.380	94,000	5.3452	-1.67%
2015-11-06	0	27.00	26.95	27.05	27.00	27.00	2,100	56,700	27.000	5.400	5.390	5.410	5.400	5.400	10,500	5.4000	-0.37%
2015-11-05	0	27.10	26.90	27.20	27.05	27.15	10,600	287,510	27.124	5.420	5.380	5.440	5.410	5.430	53,000	5.4247	-0.91%
2015-11-04	0	27.35	27.20	27.35	27.35	27.45	27,500	753,500	27.400	5.470	5.440	5.470	5.470	5.490	137,500	5.4800	-1.26%
2015-11-03	0	27.70	27.65	27.70	27.70	27.70	2,200	60,940	27.700	5.540	5.530	5.540	5.540	5.540	11,000	5.5400	-0.72%
2015-11-02	0	27.90	27.80	27.90	27.85	28.00	7,400	206,365	27.887	5.580	5.560	5.580	5.570	5.600	37,000	5.5774	-0.36%
2015-10-30	0	28.00	28.00	28.20	28.00	28.15	8,000	224,675	28.084	5.600	5.600	5.640	5.600	5.630	40,000	5.6169	-1.06%
2015-10-29	0	28.30	28.25	28.45	28.30	28.50	42,700	1,211,070	28.362	5.660	5.650	5.690	5.660	5.700	213,500	5.6725	-0.70%
2015-10-28	0	28.50	28.50	28.55	28.45	28.50	5,000	142,425	28.485	5.700	5.700	5.710	5.690	5.700	25,000	5.6970	0.35%
2015-10-27	0	28.40	28.40	28.50	28.40	28.50	800	22,750	28.438	5.680	5.680	5.700	5.680	5.700	4,000	5.6875	-0.35%
2015-10-26	0	28.50	28.40	28.55	28.45	28.50	16,000	455,505	28.469	5.700	5.680	5.710	5.690	5.700	80,000	5.6938	0.00%
2015-10-23	0	28.50	28.45	28.50	28.40	28.50	3,200	91,000	28.438	5.700	5.690	5.700	5.680	5.700	16,000	5.6875	-0.18%
2015-10-22	0	28.55	28.50	28.55	28.45	28.55	6,800	193,895	28.514	5.710	5.700	5.710	5.690	5.710	34,000	5.7028	0.71%
2015-10-20	0	28.35	28.35	28.55	28.10	28.55	265,700	7,515,470	28.286	5.670	5.670	5.710	5.620	5.710	1,328,500	5.6571	-1.05%
2015-10-19	0	28.65	28.60	28.70	28.65	28.65	2,000	57,300	28.650	5.730	5.720	5.740	5.730	5.730	10,000	5.7300	-0.35%
2015-10-16	0	28.75	28.75	28.80	28.75	28.85	4,000	115,225	28.806	5.750	5.750	5.760	5.750	5.770	20,000	5.7613	0.00%
2015-10-15	0	28.75	28.75	28.80	28.60	28.75	15,600	447,475	28.684	5.750	5.750	5.760	5.720	5.750	78,000	5.7369	0.70%
2015-10-14	0	28.55	28.30	28.55	28.25	28.55	19,200	545,205	28.396	5.710	5.660	5.710	5.650	5.710	96,000	5.6792	0.88%
2015-10-13	0	28.30	28.15	28.35	28.20	28.35	7,400	209,360	28.292	5.660	5.630	5.670	5.640	5.670	37,000	5.6584	0.00%
2015-10-12	0	28.30	28.15	28.35	28.05	28.30	7,300	205,890	28.204	5.660	5.630	5.670	5.610	5.660	36,500	5.6408	1.07%
2015-10-09	0	28.00	-	29.00	27.95	28.00	4,200	117,510	27.979	5.600	-	5.800	5.590	5.600	21,000	5.5957	0.54%
2015-10-08	0	27.85	27.85	28.00	27.85	28.00	6,100	170,485	27.948	5.570	5.570	5.600	5.570	5.600	30,500	5.5897	0.18%
2015-10-07	0	27.80	27.75	27.95	27.80	28.00	15,700	437,480	27.865	5.560	5.550	5.590	5.560	5.600	78,500	5.5730	0.72%
2015-10-06	0	27.60	27.60	27.70	27.60	27.65	1,000	27,630	27.630	5.520	5.520	5.540	5.520	5.530	5,000	5.5260	0.00%
2015-10-05	0	27.60	27.40	27.65	27.00	27.60	37,400	1,025,170	27.411	5.520	5.480	5.530	5.400	5.520	187,000	5.4822	1.66%
2015-10-02	0	27.15	27.10	27.15	27.15	27.45	30,000	816,535	27.218	5.430	5.420	5.430	5.430	5.490	150,000	5.4436	-1.09%
2015-09-30	0	27.45	27.40	27.45	-	-	0	0	-	5.490	5.480	5.490	-	-	0	-	-0.36%
2015-09-29	0	27.55	27.50	27.55	27.50	27.85	24,300	672,725	27.684	5.510	5.500	5.510	5.500	5.570	121,500	5.5368	-0.72%
2015-09-25	0	27.75	27.75	27.95	27.75	27.95	78,400	2,183,245	27.848	5.550	5.550	5.590	5.550	5.590	392,000	5.5695	0.73%
2015-09-24	0	27.55	27.40	27.60	27.50	27.55	6,700	184,360	27.516	5.510	5.480	5.520	5.500	5.510	33,500	5.5033	-0.18%
2015-09-23	0	27.60	27.45	27.60	27.40	27.60	3,700	101,800	27.514	5.520	5.490	5.520	5.480	5.520	18,500	5.5027	-0.18%
2015-09-22	0	27.65	27.65	27.70	27.65	27.65	1,000	27,650	27.650	5.530	5.530	5.540	5.530	5.530	5,000	5.5300	0.36%
2015-09-21	0	27.55	27.55	27.70	27.50	27.65	496,800	13,662,445	27.501	5.510	5.510	5.540	5.500	5.530	2,484,000	5.5002	0.55%
2015-09-18	0	27.40	27.25	27.45	27.30	27.50	16,900	462,980	27.395	5.480	5.450	5.490	5.460	5.500	84,500	5.4791	0.37%
2015-09-17	0	27.30	27.20	27.30	27.10	27.30	120,700	3,277,240	27.152	5.460	5.440	5.460	5.420	5.460	603,500	5.4304	2.06%
2015-09-16	0	26.75	26.75	26.95	26.75	27.00	5,400	144,835	26.821	5.350	5.350	5.390	5.350	5.400	27,000	5.3643	-1.29%
2015-09-15	0	27.10	27.00	27.10	27.00	27.10	4,600	124,465	27.058	5.420	5.400	5.420	5.400	5.420	23,000	5.4115	0.37%
2015-09-14	0	27.00	26.90	27.05	27.00	27.00	900	24,300	27.000	5.400	5.380	5.410	5.400	5.400	4,500	5.4000	0.37%
2015-09-11	0	26.90	26.90	27.05	26.90	26.90	300	8,070	26.900	5.380	5.380	5.410	5.380	5.380	1,500	5.3800	-0.37%
2015-09-10	0	27.00	27.00	27.10	27.00	27.30	17,100	464,360	27.156	5.400	5.400	5.420	5.400	5.460	85,500	5.4311	-0.92%
2015-09-09	0	27.25	27.20	27.35	27.10	27.40	5,300	144,420	27.249	5.450	5.440	5.470	5.420	5.480	26,500	5.4498	0.18%
2015-09-08	0	27.20	27.20	27.35	27.10	27.35	31,200	848,550	27.197	5.440	5.440	5.470	5.420	5.470	156,000	5.4394	-0.37%
2015-09-07	0	27.30	27.30	27.40	27.25	27.50	9,600	262,790	27.374	5.460	5.460	5.480	5.450	5.500	48,000	5.4748	-1.27%
2015-09-04	0	27.65	27.35	27.55	26.10	27.80	24,000	658,350	27.431	5.530	5.470	5.510	5.220	5.560	120,000	5.4863	-0.18%
2015-09-02	0	27.70	27.55	27.75	27.50	27.85	11,700	323,750	27.671	5.540	5.510	5.550	5.500	5.570	58,500	5.5342	-0.18%
2015-09-01	0	27.75	27.75	27.80	27.50	27.75	10,600	293,080	27.649	5.550	5.550	5.560	5.500	5.550	53,000	5.5298	1.28%
2015-08-31	0	27.40	27.40	27.75	27.40	27.50	6,400	175,600	27.438	5.480	5.480	5.550	5.480	5.500	32,000	5.4875	-1.44%
2015-08-28	0	27.80	27.55	27.80	27.00	27.90	32,800	908,735	27.705	5.560	5.510	5.560	5.400	5.580	164,000	5.5411	1.28%
2015-08-27	0	27.45	27.45	27.60	27.35	27.45	1,500	41,075	27.383	5.490	5.490	5.520	5.470	5.490	7,500	5.4767	-1.44%
2015-08-26	0	27.85	27.70	27.85	27.75	28.00	11,400	317,280	27.832	5.570	5.540	5.570	5.550	5.600	57,000	5.5663	0.36%
2015-08-25	0	27.75	27.75	28.15	27.50	28.20	34,300	960,180	27.994	5.550	5.550	5.630	5.500	5.640	171,500	5.5987	-1.42%
2015-08-24	0	28.15	28.15	28.30	27.80	28.45	1,143,600	32,102,910	28.072	5.630	5.630	5.660	5.560	5.690	5,718,000	5.6144	-0.35%
2015-08-21	0	28.25	28.20	28.25	27.75	28.80	28,200	799,590	28.354	5.650	5.640	5.650	5.550	5.760	141,000	5.6709	1.62%
2015-08-20	0	27.80	27.55	27.80	27.40	27.90	14,000	388,610	27.758	5.560	5.510	5.560	5.480	5.580	70,000	5.5516	2.58%
2015-08-19	0	27.10	27.10	27.35	-	-	0	0	-	5.420	5.420	5.470	-	-	0	-	0.00%
2015-08-18	0	27.10	27.10	27.30	27.10	27.10	2,500	67,750	27.100	5.420	5.420	5.460	5.420	5.420	12,500	5.4200	-0.37%
2015-08-17	0	27.20	27.00	27.25	27.20	27.20	200	5,440	27.200	5.440	5.400	5.450	5.440	5.440	1,000	5.4400	0.37%
2015-08-14	0	27.10	26.90	27.20	26.85	27.10	27,700	746,890	26.964	5.420	5.380	5.440	5.370	5.420	138,500	5.3927	-0.37%
2015-08-13	0	27.20	27.20	27.40	27.15	27.35	11,500	312,935	27.212	5.440	5.440	5.480	5.430	5.470	57,500	5.4423	0.55%
2015-08-12	0	27.05	27.00	27.20	27.05	27.25	10,500	286,070	27.245	5.410	5.400	5.440	5.410	5.450	52,500	5.4490	-0.55%
2015-08-11	0	27.20	26.90	27.30	26.55	27.20	11,100	298,140	26.859	5.440	5.380	5.460	5.310	5.440	55,500	5.3719	1.87%
2015-08-10	0	26.70	26.65	26.75	26.65	26.70	2,400	64,020	26.675	5.340	5.330	5.350	5.330	5.340	12,000	5.3350	0.19%
2015-08-07	0	26.65	26.55	26.70	26.50	26.65	5,400	143,490	26.572	5.330	5.310	5.340	5.300	5.330	27,000	5.3144	1.14%
2015-08-06	0	26.35	26.35	26.50	26.35	26.55	11,600	306,125	26.390	5.270	5.270	5.300	5.270	5.310	58,000	5.2780	0.00%
2015-08-05	0	26.35	26.30	26.55	26.25	26.65	62,400	1,643,190	26.333	5.270	5.260	5.310	5.250	5.330	312,000	5.2666	-0.75%
2015-08-04	0	26.55	26.55	26.65	26.50	26.50	700	18,550	26.500	5.310	5.310	5.330	5.300	5.300	3,500	5.3000	0.57%
2015-08-03	0	26.40	26.40	26.80	26.40	26.85	36,600	968,075	26.450	5.280	5.280	5.360	5.280	5.370	183,000	5.2900	-0.56%
2015-07-31	0	26.55	26.20	26.70	26.20	26.55	1,600	42,390	26.494	5.310	5.240	5.340	5.240	5.310	8,000	5.2988	0.00%
2015-07-30	0	26.55	26.55	26.75	26.50	26.55	400	10,610	26.525	5.310	5.310	5.350	5.300	5.310	2,000	5.3050	0.00%
2015-07-29	0	26.55	26.55	26.75	26.55	26.55	1,200	31,860	26.550	5.310	5.310	5.350	5.310	5.310	6,000	5.3100	-0.75%
2015-07-28	0	26.75	26.70	26.80	26.50	26.75	201,000	5,376,300	26.748	5.350	5.340	5.360	5.300	5.350	1,005,000	5.3496	-1.11%
2015-07-27	0	27.05	26.90	27.05	26.45	27.05	9,500	255,360	26.880	5.410	5.380	5.410	5.290	5.410	47,500	5.3760	2.08%
2015-07-24	0	26.50	26.50	26.55	26.20	26.65	5,400	142,705	26.427	5.300	5.300	5.310	5.240	5.330	27,000	5.2854	-0.75%
2015-07-23	0	26.70	26.70	26.75	26.50	26.70	6,000	159,295	26.549	5.340	5.340	5.350	5.300	5.340	30,000	5.3098	0.38%
2015-07-22	0	26.60	26.60	26.80	26.40	26.80	7,900	210,495	26.645	5.320	5.320	5.360	5.280	5.360	39,500	5.3290	-1.48%
2015-07-21	0	27.00	26.85	27.00	27.00	27.30	6,900	187,140	27.122	5.400	5.370	5.400	5.400	5.460	34,500	5.4243	-1.10%
2015-07-20	0	27.30	27.10	27.30	27.05	27.65	15,600	424,420	27.206	5.460	5.420	5.460	5.410	5.530	78,000	5.4413	-1.44%
2015-07-17	0	27.70	27.65	27.80	27.65	27.90	23,900	661,195	27.665	5.540	5.530	5.560	5.530	5.580	119,500	5.5330	-0.89%
2015-07-16	0	27.95	27.90	27.95	27.95	28.05	1,700	47,525	27.956	5.590	5.580	5.590	5.590	5.610	8,500	5.5912	0.00%
2015-07-15	0	27.95	27.95	28.25	27.95	28.15	2,900	81,155	27.984	5.590	5.590	5.650	5.590	5.630	14,500	5.5969	0.00%
2015-07-14	0	27.95	27.95	28.20	27.95	27.95	1,000	27,950	27.950	5.590	5.590	5.640	5.590	5.590	5,000	5.5900	-0.89%
2015-07-13	0	28.20	28.10	28.30	28.15	28.20	1,400	39,450	28.179	5.640	5.620	5.660	5.630	5.640	7,000	5.6357	-0.35%
2015-07-10	0	28.30	28.30	28.35	28.05	28.30	2,600	73,070	28.104	5.660	5.660	5.670	5.610	5.660	13,000	5.6208	0.35%
2015-07-09	0	28.20	28.10	28.20	28.00	28.20	19,400	544,900	28.088	5.640	5.620	5.640	5.600	5.640	97,000	5.6175	1.26%
2015-07-08	0	27.85	27.85	28.00	27.80	28.20	36,700	1,022,575	27.863	5.570	5.570	5.600	5.560	5.640	183,500	5.5726	-1.24%
2015-07-07	0	28.20	28.20	28.35	28.20	28.35	20,400	576,460	28.258	5.640	5.640	5.670	5.640	5.670	102,000	5.6516	-0.88%
2015-07-06	0	28.45	28.25	28.50	28.25	28.45	22,400	633,385	28.276	5.690	5.650	5.700	5.650	5.690	112,000	5.6552	0.89%
2015-07-03	0	28.20	28.20	28.40	28.20	28.20	2,700	76,140	28.200	5.640	5.640	5.680	5.640	5.640	13,500	5.6400	-0.70%
2015-07-02	0	28.40	28.35	28.40	27.40	28.60	3,700	105,450	28.500	5.680	5.670	5.680	5.480	5.720	18,500	5.7000	-0.35%
2015-06-30	0	28.50	28.50	28.75	28.50	28.80	6,500	186,080	28.628	5.700	5.700	5.750	5.700	5.760	32,500	5.7255	-0.87%
2015-06-29	0	28.75	28.75	28.85	28.70	29.05	16,000	461,825	28.864	5.750	5.750	5.770	5.740	5.810	80,000	5.7728	0.17%
2015-06-26	0	28.70	28.50	28.70	-	-	0	0	-	5.740	5.700	5.740	-	-	0	-	-0.17%
2015-06-25	0	28.75	28.55	28.75	-	-	0	0	-	5.750	5.710	5.750	-	-	0	-	-0.17%
2015-06-24	0	28.80	28.50	28.80	-	-	0	0	-	5.760	5.700	5.760	-	-	0	-	-0.17%
2015-06-23	0	28.85	28.85	29.00	28.85	29.00	4,800	138,820	28.921	5.770	5.770	5.800	5.770	5.800	24,000	5.7842	-0.52%
2015-06-22	0	29.00	28.95	29.10	29.00	29.10	5,300	154,015	29.059	5.800	5.790	5.820	5.800	5.820	26,500	5.8119	-0.34%
2015-06-19	0	29.10	29.05	29.20	29.00	29.10	4,800	139,670	29.098	5.820	5.810	5.840	5.800	5.820	24,000	5.8196	0.69%
2015-06-18	0	28.90	28.80	28.95	28.70	28.90	81,700	2,360,915	28.897	5.780	5.760	5.790	5.740	5.780	408,500	5.7795	1.40%
2015-06-17	0	28.50	28.50	28.75	28.50	28.70	14,200	405,405	28.550	5.700	5.700	5.750	5.700	5.740	71,000	5.7099	-1.38%
2015-06-16	0	28.90	28.80	28.90	28.60	29.05	12,600	364,850	28.956	5.780	5.760	5.780	5.720	5.810	63,000	5.7913	0.17%
2015-06-15	0	28.85	28.50	28.90	-	-	0	0	-	5.770	5.700	5.780	-	-	0	-	0.00%
2015-06-12	0	28.85	28.85	28.95	28.85	28.90	3,000	86,600	28.867	5.770	5.770	5.790	5.770	5.780	15,000	5.7733	0.00%
2015-06-11	0	28.85	28.85	29.00	-	-	9,400	271,190	28.850	5.770	5.770	5.800	-	-	47,000	5.7700	0.00%
2015-06-10	0	28.85	28.65	28.85	28.85	28.85	2,000	57,700	28.850	5.770	5.730	5.770	5.770	5.770	10,000	5.7700	1.23%
2015-06-09	0	28.50	28.50	32.00	28.50	28.60	5,600	160,050	28.580	5.700	5.700	6.400	5.700	5.720	28,000	5.7161	-0.52%
2015-06-08	0	28.65	28.50	28.80	28.50	28.65	2,800	80,080	28.600	5.730	5.700	5.760	5.700	5.730	14,000	5.7200	0.70%
2015-06-05	0	28.45	28.45	28.65	26.70	28.95	330,120	9,298,769	28.168	5.690	5.690	5.730	5.340	5.790	1,650,600	5.6336	-1.56%
2015-06-04	0	28.90	28.55	29.00	28.90	29.10	1,600	46,470	29.044	5.780	5.710	5.800	5.780	5.820	8,000	5.8088	0.00%
2015-06-03	0	28.90	28.90	32.10	28.90	28.90	365,900	10,574,510	28.900	5.780	5.780	6.420	5.780	5.780	1,829,500	5.7800	0.00%
2015-06-02	0	28.90	28.80	29.15	-	-	0	0	-	5.780	5.760	5.830	-	-	0	-	0.00%
2015-06-01	0	28.90	28.90	29.05	-	-	0	0	-	5.780	5.780	5.810	-	-	0	-	0.00%
2015-05-29	0	28.90	28.75	29.10	28.90	28.90	100,100	2,892,890	28.900	5.780	5.750	5.820	5.780	5.780	500,500	5.7800	-0.69%
2015-05-28	0	29.10	28.80	29.10	28.65	29.15	27,500	793,475	28.854	5.820	5.760	5.820	5.730	5.830	137,500	5.7707	-0.17%
2015-05-27	0	29.15	28.75	29.25	29.15	29.25	20,000	583,400	29.170	5.830	5.750	5.850	5.830	5.850	100,000	5.8340	-0.85%
2015-05-26	0	29.40	28.90	32.10	29.40	29.50	18,000	530,500	29.472	5.880	5.780	6.420	5.880	5.900	90,000	5.8944	-0.34%
2015-05-22	0	29.50	29.50	29.70	29.40	29.60	29,400	866,640	29.478	5.900	5.900	5.940	5.880	5.920	147,000	5.8955	-0.34%
2015-05-21	0	29.60	29.45	29.60	-	-	0	0	-	5.920	5.890	5.920	-	-	0	-	0.00%
2015-05-20	0	29.60	29.50	29.60	29.60	29.80	225,200	6,687,750	29.697	5.920	5.900	5.920	5.920	5.960	1,126,000	5.9394	0.17%
2015-05-19	0	29.55	29.55	29.80	29.55	29.70	13,400	396,200	29.567	5.910	5.910	5.960	5.910	5.940	67,000	5.9134	-1.17%
2015-05-18	0	29.90	29.70	30.00	29.65	30.00	13,300	398,245	29.943	5.980	5.940	6.000	5.930	6.000	66,500	5.9886	0.67%
2015-05-15	0	29.70	29.50	29.75	29.45	29.80	15,200	450,250	29.622	5.940	5.900	5.950	5.890	5.960	76,000	5.9243	0.00%
2015-05-14	0	29.70	29.55	29.65	29.20	29.75	37,500	1,109,185	29.578	5.940	5.910	5.930	5.840	5.950	187,500	5.9157	1.54%
2015-05-13	0	29.25	28.90	29.30	29.00	29.25	26,200	765,325	29.211	5.850	5.780	5.860	5.800	5.850	131,000	5.8422	1.21%
2015-05-12	0	28.90	28.65	28.90	28.40	29.00	7,500	215,020	28.669	5.780	5.730	5.780	5.680	5.800	37,500	5.7339	0.00%
2015-05-11	0	28.90	28.90	29.05	-	-	0	0	-	5.780	5.780	5.810	-	-	0	-	0.00%
2015-05-08	0	28.90	28.75	28.90	-	-	0	0	-	5.780	5.750	5.780	-	-	0	-	0.00%
2015-05-07	0	28.90	28.90	29.00	28.90	28.90	700	20,230	28.900	5.780	5.780	5.800	5.780	5.780	3,500	5.7800	-0.34%
2015-05-06	0	29.00	28.90	29.05	28.80	29.30	69,600	2,014,170	28.939	5.800	5.780	5.810	5.760	5.860	348,000	5.7878	0.87%
2015-05-05	0	28.75	28.70	28.90	28.70	29.35	1,451,800	41,826,650	28.810	5.750	5.740	5.780	5.740	5.870	7,259,000	5.7620	0.17%
2015-05-04	0	28.70	28.70	29.00	28.65	29.50	3,700	108,615	29.355	5.740	5.740	5.800	5.730	5.900	18,500	5.8711	-2.21%
2015-04-30	0	29.35	29.15	29.35	29.35	29.35	17,000	498,950	29.350	5.870	5.830	5.870	5.870	5.870	85,000	5.8700	-0.17%
2015-04-29	0	29.40	29.40	29.60	29.35	29.40	300	8,815	29.383	5.880	5.880	5.920	5.870	5.880	1,500	5.8767	0.17%
2015-04-28	0	29.35	29.05	29.35	29.05	29.40	102,100	2,956,555	28.957	5.870	5.810	5.870	5.810	5.880	510,500	5.7915	1.21%
2015-04-27	0	29.00	28.70	29.00	28.55	29.00	8,800	252,525	28.696	5.800	5.740	5.800	5.710	5.800	44,000	5.7392	-0.34%
2015-04-24	0	29.10	28.85	29.30	-	-	0	0	-	5.820	5.770	5.860	-	-	0	-	0.00%
2015-04-23	0	29.10	29.00	29.10	29.05	29.30	4,600	134,190	29.172	5.820	5.800	5.820	5.810	5.860	23,000	5.8343	-1.02%
2015-04-22	0	29.40	29.30	29.40	29.10	29.50	600	17,620	29.367	5.880	5.860	5.880	5.820	5.900	3,000	5.8733	1.20%
2015-04-21	0	29.05	29.00	29.20	28.90	29.05	27,400	794,860	29.009	5.810	5.800	5.840	5.780	5.810	137,000	5.8019	-0.51%
2015-04-20	0	29.20	29.15	29.60	29.15	29.30	5,000	146,185	29.237	5.840	5.830	5.920	5.830	5.860	25,000	5.8474	-0.34%
2015-04-17	0	29.30	29.15	29.50	29.15	29.30	4,800	140,385	29.247	5.860	5.830	5.900	5.830	5.860	24,000	5.8494	0.00%
2015-04-16	0	29.30	28.50	29.45	29.30	29.40	4,700	137,860	29.332	5.860	5.700	5.890	5.860	5.880	23,500	5.8664	1.03%
2015-04-15	0	29.00	28.95	29.10	28.90	29.00	8,800	255,050	28.983	5.800	5.790	5.820	5.780	5.800	44,000	5.7966	-0.85%
2015-04-14	0	29.25	29.10	29.30	29.20	29.25	8,400	245,295	29.202	5.850	5.820	5.860	5.840	5.850	42,000	5.8404	0.00%
2015-04-13	0	29.25	29.20	29.45	29.20	29.25	1,500	43,825	29.217	5.850	5.840	5.890	5.840	5.850	7,500	5.8433	0.17%
2015-04-10	0	29.20	28.90	29.20	-	-	0	0	-	5.840	5.780	5.840	-	-	0	-	0.00%
2015-04-09	0	29.20	28.90	29.30	29.20	29.50	5,900	172,580	29.251	5.840	5.780	5.860	5.840	5.900	29,500	5.8502	-1.68%
2015-04-08	0	29.70	29.30	29.70	29.45	29.70	15,500	459,500	29.645	5.940	5.860	5.940	5.890	5.940	77,500	5.9290	0.68%
2015-04-02	0	29.50	29.15	29.55	29.15	29.80	11,600	343,615	29.622	5.900	5.830	5.910	5.830	5.960	58,000	5.9244	2.08%
2015-04-01	0	28.90	28.90	29.10	-	-	0	0	-	5.780	5.780	5.820	-	-	0	-	0.00%
2015-03-31	0	28.90	28.55	28.95	28.95	28.95	400	11,580	28.950	5.780	5.710	5.790	5.790	5.790	2,000	5.7900	-0.86%
2015-03-30	0	29.15	28.95	29.15	29.30	29.30	500	14,650	29.300	5.830	5.790	5.830	5.860	5.860	2,500	5.8600	-0.85%
2015-03-27	0	29.40	29.15	29.40	29.45	30.00	33,100	977,385	29.528	5.880	5.830	5.880	5.890	6.000	165,500	5.9056	0.34%
2015-03-26	0	29.30	29.25	29.65	29.30	29.35	11,100	325,235	29.300	5.860	5.850	5.930	5.860	5.870	55,500	5.8601	1.03%
2015-03-25	0	29.00	29.00	29.30	-	-	0	0	-	5.800	5.800	5.860	-	-	0	-	0.00%
2015-03-24	0	29.00	28.95	29.00	29.00	29.00	1,000	29,000	29.000	5.800	5.790	5.800	5.800	5.800	5,000	5.8000	0.00%
2015-03-23	0	29.00	28.70	29.00	29.00	29.00	800	23,200	29.000	5.800	5.740	5.800	5.800	5.800	4,000	5.8000	1.05%
2015-03-20	0	28.70	28.45	28.70	28.40	28.95	8,800	253,920	28.855	5.740	5.690	5.740	5.680	5.790	44,000	5.7709	0.17%
2015-03-19	0	28.65	28.50	28.65	28.65	28.65	400	11,460	28.650	5.730	5.700	5.730	5.730	5.730	2,000	5.7300	1.78%
2015-03-18	0	28.15	28.05	28.15	28.15	28.30	7,200	203,090	28.207	5.630	5.610	5.630	5.630	5.660	36,000	5.6414	-0.18%
2015-03-17	0	28.20	28.15	28.35	28.15	28.20	1,100	31,015	28.195	5.640	5.630	5.670	5.630	5.640	5,500	5.6391	-0.35%
2015-03-16	0	28.30	28.30	28.55	28.30	28.50	1,300	36,860	28.354	5.660	5.660	5.710	5.660	5.700	6,500	5.6708	-0.70%
2015-03-13	0	28.50	28.35	28.50	28.50	28.50	3,000	85,500	28.500	5.700	5.670	5.700	5.700	5.700	15,000	5.7000	0.53%
2015-03-12	0	28.35	28.35	28.50	28.25	28.30	2,000	56,590	28.295	5.670	5.670	5.700	5.650	5.660	10,000	5.6590	0.35%
2015-03-11	0	28.25	28.25	28.50	28.20	28.20	1,000	28,200	28.200	5.650	5.650	5.700	5.640	5.640	5,000	5.6400	-0.70%
2015-03-10	0	28.45	28.05	28.45	28.50	28.50	900	25,650	28.500	5.690	5.610	5.690	5.700	5.700	4,500	5.7000	-0.35%
2015-03-09	0	28.55	28.55	28.80	28.50	29.05	1,300	37,390	28.762	5.710	5.710	5.760	5.700	5.810	6,500	5.7523	-2.06%
2015-03-06	0	29.15	29.05	29.45	29.15	29.40	2,700	78,880	29.215	5.830	5.810	5.890	5.830	5.880	13,500	5.8430	-0.85%
2015-03-05	0	29.40	29.20	29.40	29.50	29.50	1,100	32,450	29.500	5.880	5.840	5.880	5.900	5.900	5,500	5.9000	-0.51%
2015-03-04	0	29.55	29.50	29.60	29.55	29.55	600	17,730	29.550	5.910	5.900	5.920	5.910	5.910	3,000	5.9100	0.51%
2015-03-03	0	29.40	29.30	29.65	29.40	29.70	3,000	88,500	29.500	5.880	5.860	5.930	5.880	5.940	15,000	5.9000	-1.67%
2015-03-02	0	29.90	29.70	29.95	29.60	29.95	12,300	367,615	29.887	5.980	5.940	5.990	5.920	5.990	61,500	5.9775	0.67%
2015-02-27	0	29.70	29.30	29.70	29.55	29.70	11,300	335,310	29.673	5.940	5.860	5.940	5.910	5.940	56,500	5.9347	0.51%
2015-02-26	0	29.55	29.35	29.75	29.50	29.55	4,700	138,750	29.521	5.910	5.870	5.950	5.900	5.910	23,500	5.9043	0.68%
2015-02-25	0	29.35	29.30	29.70	29.35	29.40	300	8,815	29.383	5.870	5.860	5.940	5.870	5.880	1,500	5.8767	-0.17%
2015-02-24	0	29.40	29.05	29.45	29.40	29.50	800	23,540	29.425	5.880	5.810	5.890	5.880	5.900	4,000	5.8850	0.00%
2015-02-23	0	29.40	29.15	29.40	29.00	29.50	12,400	360,210	29.049	5.880	5.830	5.880	5.800	5.900	62,000	5.8098	-0.68%
2015-02-18	0	29.60	29.35	29.60	29.60	29.65	1,000	29,625	29.625	5.920	5.870	5.920	5.920	5.930	5,000	5.9250	-1.50%
2015-02-17	0	30.05	29.65	30.05	30.15	30.15	300	9,045	30.150	6.010	5.930	6.010	6.030	6.030	1,500	6.0300	-0.50%
2015-02-16	0	30.20	30.00	30.20	30.20	30.20	300	9,060	30.200	6.040	6.000	6.040	6.040	6.040	1,500	6.0400	0.17%
2015-02-13	0	30.15	30.00	30.15	30.00	30.20	3,800	114,590	30.155	6.030	6.000	6.030	6.000	6.040	19,000	6.0311	0.50%
2015-02-12	0	30.00	29.65	30.00	30.00	30.10	5,100	153,100	30.020	6.000	5.930	6.000	6.000	6.020	25,500	6.0039	-1.15%
2015-02-11	0	30.35	30.20	30.35	30.35	30.35	200	6,070	30.350	6.070	6.040	6.070	6.070	6.070	1,000	6.0700	0.00%
2015-02-10	0	30.35	30.35	30.50	-	-	0	0	-	6.070	6.070	6.100	-	-	0	-	0.00%
2015-02-09	0	30.35	30.20	30.35	30.35	30.35	900	27,315	30.350	6.070	6.040	6.070	6.070	6.070	4,500	6.0700	-1.14%
2015-02-06	0	30.70	30.70	31.10	30.70	30.75	2,000	61,405	30.703	6.140	6.140	6.220	6.140	6.150	10,000	6.1405	-0.49%
2015-02-05	0	30.85	30.75	31.15	30.80	30.85	3,100	95,515	30.811	6.170	6.150	6.230	6.160	6.170	15,500	6.1623	-0.48%
2015-02-04	0	31.00	30.85	31.00	30.75	31.00	2,100	64,715	30.817	6.200	6.170	6.200	6.150	6.200	10,500	6.1633	-0.96%
2015-02-03	0	31.30	30.85	32.55	30.85	31.35	12,100	378,195	31.256	6.260	6.170	6.510	6.170	6.270	60,500	6.2512	0.81%
2015-02-02	0	31.05	31.00	31.40	31.05	31.05	5,400	167,670	31.050	6.210	6.200	6.280	6.210	6.210	27,000	6.2100	0.65%
2015-01-30	0	30.85	30.80	30.85	30.75	31.00	6,400	197,275	30.824	6.170	6.160	6.170	6.150	6.200	32,000	6.1648	-0.96%
2015-01-29	0	31.15	31.15	31.35	31.00	31.00	9,600	297,600	31.000	6.230	6.230	6.270	6.200	6.200	48,000	6.2000	-0.95%
2015-01-28	0	31.45	31.25	31.60	31.35	31.55	77,400	2,432,825	31.432	6.290	6.250	6.320	6.270	6.310	387,000	6.2864	0.80%
2015-01-27	0	31.20	31.20	31.40	30.85	31.35	212,200	6,592,535	31.068	6.240	6.240	6.280	6.170	6.270	1,061,000	6.2135	-0.95%
2015-01-26	0	31.50	31.40	31.60	31.40	31.70	13,200	415,840	31.503	6.300	6.280	6.320	6.280	6.340	66,000	6.3006	-0.63%
2015-01-23	0	31.70	31.35	31.75	31.70	31.80	800	25,370	31.713	6.340	6.270	6.350	6.340	6.360	4,000	6.3425	0.48%
2015-01-22	0	31.55	31.15	31.55	31.25	31.80	33,500	1,059,155	31.617	6.310	6.230	6.310	6.250	6.360	167,500	6.3233	-1.10%
2015-01-21	0	31.90	31.50	31.90	31.25	31.90	15,100	478,845	31.712	6.380	6.300	6.380	6.250	6.380	75,500	6.3423	2.24%
2015-01-20	0	31.20	30.50	31.25	31.00	31.20	54,000	1,684,500	31.194	6.240	6.100	6.250	6.200	6.240	270,000	6.2389	0.00%
2015-01-19	0	31.20	31.15	31.20	31.05	31.20	136,600	4,243,330	31.064	6.240	6.230	6.240	6.210	6.240	683,000	6.2128	1.30%
2015-01-16	0	30.80	30.70	30.80	30.35	30.80	63,600	1,943,240	30.554	6.160	6.140	6.160	6.070	6.160	318,000	6.1108	2.67%
2015-01-15	0	30.00	29.85	30.10	29.95	30.00	1,700	50,920	29.953	6.000	5.970	6.020	5.990	6.000	8,500	5.9906	0.33%
2015-01-14	0	29.90	29.80	-	29.85	30.00	3,100	92,740	29.916	5.980	5.960	-	5.970	6.000	15,500	5.9832	-0.50%
2015-01-13	0	30.05	30.05	30.40	29.95	30.15	2,900	87,015	30.005	6.010	6.010	6.080	5.990	6.030	14,500	6.0010	0.33%
2015-01-12	0	29.95	29.95	30.10	27.95	30.00	5,300	154,755	29.199	5.990	5.990	6.020	5.590	6.000	26,500	5.8398	1.87%
2015-01-09	0	29.40	29.35	29.70	29.40	29.75	1,300	38,330	29.485	5.880	5.870	5.940	5.880	5.950	6,500	5.8969	-0.68%
2015-01-08	0	29.60	29.25	29.60	-	-	0	0	-	5.920	5.850	5.920	-	-	0	-	-0.50%
2015-01-07	0	29.75	29.60	29.75	29.45	29.95	20,100	598,775	29.790	5.950	5.920	5.950	5.890	5.990	100,500	5.9580	1.36%
2015-01-06	0	29.35	29.30	29.65	29.30	29.35	13,500	396,125	29.343	5.870	5.860	5.930	5.860	5.870	67,500	5.8685	0.34%
2015-01-05	0	29.25	29.05	29.25	29.15	29.25	3,600	105,175	29.215	5.850	5.810	5.850	5.830	5.850	18,000	5.8431	0.34%
2015-01-02	0	29.15	28.00	29.45	29.15	29.20	2,400	70,010	29.171	5.830	5.600	5.890	5.830	5.840	12,000	5.8342	-0.68%
2014-12-31	0	29.35	29.30	29.45	29.35	29.35	100	2,935	29.350	5.870	5.860	5.890	5.870	5.870	500	5.8700	0.69%
2014-12-30	0	29.15	28.80	29.15	29.15	29.20	2,000	58,335	29.168	5.830	5.760	5.830	5.830	5.840	10,000	5.8335	-0.17%
2014-12-29	0	29.20	29.20	29.35	29.20	29.20	500	14,600	29.200	5.840	5.840	5.870	5.840	5.840	2,500	5.8400	1.74%
2014-12-24	0	28.70	28.55	30.05	-	-	0	0	-	5.740	5.710	6.010	-	-	0	-	0.00%
2014-12-23	0	28.70	28.65	29.00	28.55	28.95	6,000	172,405	28.734	5.740	5.730	5.800	5.710	5.790	30,000	5.7468	-1.88%
2014-12-22	0	29.25	29.20	29.40	-	-	0	0	-	5.850	5.840	5.880	-	-	0	-	0.00%
2014-12-19	0	29.25	29.20	29.40	29.25	29.40	1,400	41,100	29.357	5.850	5.840	5.880	5.850	5.880	7,000	5.8714	0.00%
2014-12-18	0	29.25	29.25	29.40	29.25	29.25	1,100	32,175	29.250	5.850	5.850	5.880	5.850	5.850	5,500	5.8500	0.00%
2014-12-17	0	29.25	29.25	29.40	29.25	29.25	500	14,625	29.250	5.850	5.850	5.880	5.850	5.850	2,500	5.8500	0.00%
2014-12-16	0	29.25	29.25	29.35	29.25	29.35	1,200	35,110	29.258	5.850	5.850	5.870	5.850	5.870	6,000	5.8517	-1.85%
2014-12-15	0	29.80	29.45	29.80	29.80	29.80	5,000	149,000	29.800	5.960	5.890	5.960	5.960	5.960	25,000	5.9600	0.00%
2014-12-12	0	29.80	29.80	29.90	29.80	29.95	2,600	77,640	29.862	5.960	5.960	5.980	5.960	5.990	13,000	5.9723	-0.50%
2014-12-11	0	29.95	29.80	29.95	-	-	0	0	-	5.990	5.960	5.990	-	-	0	-	0.00%
2014-12-10	0	29.95	29.90	30.25	29.75	30.15	12,900	386,235	29.941	5.990	5.980	6.050	5.950	6.030	64,500	5.9881	1.87%
2014-12-09	0	29.40	29.20	29.55	29.40	29.40	700	20,580	29.400	5.880	5.840	5.910	5.880	5.880	3,500	5.8800	1.38%
2014-12-08	0	29.00	28.90	29.30	29.00	29.25	6,400	186,625	29.160	5.800	5.780	5.860	5.800	5.850	32,000	5.8320	-1.02%
2014-12-05	0	29.30	29.20	29.55	29.30	29.30	2,300	67,390	29.300	5.860	5.840	5.910	5.860	5.860	11,500	5.8600	0.00%
2014-12-04	0	29.30	29.15	29.50	29.30	29.50	14,200	418,380	29.463	5.860	5.830	5.900	5.860	5.900	71,000	5.8927	-0.68%
2014-12-03	0	29.50	29.10	29.50	-	-	0	0	-	5.900	5.820	5.900	-	-	0	-	-0.17%
2014-12-02	0	29.55	29.20	29.55	29.10	29.60	4,230	123,718	29.248	5.910	5.840	5.910	5.820	5.920	21,150	5.8496	4.79%
2014-12-01	0	28.20	28.05	28.35	28.20	28.20	100	2,820	28.200	5.640	5.610	5.670	5.640	5.640	500	5.6400	-2.08%
2014-11-28	0	28.80	28.70	29.05	28.80	29.10	5,300	154,150	29.085	5.760	5.740	5.810	5.760	5.820	26,500	5.8170	-1.20%
2014-11-27	0	29.15	29.15	29.30	29.10	29.10	600	17,460	29.100	5.830	5.830	5.860	5.820	5.820	3,000	5.8200	0.00%
2014-11-26	0	29.15	29.15	29.40	29.15	29.15	2,000	58,300	29.150	5.830	5.830	5.880	5.830	5.830	10,000	5.8300	-0.68%
2014-11-25	0	29.35	29.15	29.35	28.75	29.40	30,500	885,295	29.026	5.870	5.830	5.870	5.750	5.880	152,500	5.8052	0.17%
2014-11-24	0	29.30	29.15	29.40	29.30	29.30	400	11,720	29.300	5.860	5.830	5.880	5.860	5.860	2,000	5.8600	0.34%
2014-11-21	0	29.20	29.15	29.35	29.10	29.20	1,900	55,440	29.179	5.840	5.830	5.870	5.820	5.840	9,500	5.8358	0.86%
2014-11-20	0	28.95	28.95	29.10	28.90	29.00	4,600	133,240	28.965	5.790	5.790	5.820	5.780	5.800	23,000	5.7930	-0.69%
2014-11-19	0	29.15	29.15	29.20	29.05	29.15	4,200	122,255	29.108	5.830	5.830	5.840	5.810	5.830	21,000	5.8217	0.17%
2014-11-18	0	29.10	29.10	29.25	28.90	29.10	3,800	110,060	28.963	5.820	5.820	5.850	5.780	5.820	19,000	5.7926	0.34%
2014-11-17	0	29.00	28.95	29.10	29.00	29.00	6,000	174,000	29.000	5.800	5.790	5.820	5.800	5.800	30,000	5.8000	2.47%
2014-11-14	0	28.30	28.10	28.30	28.30	28.30	3,300	93,390	28.300	5.660	5.620	5.660	5.660	5.660	16,500	5.6600	0.00%
2014-11-13	0	28.30	28.15	28.35	28.30	28.45	1,700	48,125	28.309	5.660	5.630	5.670	5.660	5.690	8,500	5.6618	-1.22%
2014-11-12	0	28.65	28.40	28.60	28.20	28.65	32,900	939,980	28.571	5.730	5.680	5.720	5.640	5.730	164,500	5.7142	1.60%
2014-11-11	0	28.20	28.00	28.20	28.25	28.25	100	2,825	28.250	5.640	5.600	5.640	5.650	5.650	500	5.6500	-1.57%
2014-11-10	0	28.65	28.60	28.65	28.60	28.80	5,100	146,460	28.718	5.730	5.720	5.730	5.720	5.760	25,500	5.7435	2.69%
2014-11-07	0	27.90	27.90	28.00	27.70	27.95	1,100	30,495	27.723	5.580	5.580	5.600	5.540	5.590	5,500	5.5445	-0.18%
2014-11-06	0	27.95	27.95	28.00	27.95	28.05	316,100	9,012,630	28.512	5.590	5.590	5.600	5.590	5.610	1,580,500	5.7024	-0.89%
2014-11-05	0	28.20	28.00	28.20	28.55	28.55	104,300	2,977,765	28.550	5.640	5.600	5.640	5.710	5.710	521,500	5.7100	-1.23%
2014-11-04	0	28.55	28.40	28.60	28.40	28.60	14,000	398,350	28.454	5.710	5.680	5.720	5.680	5.720	70,000	5.6907	-0.52%
2014-11-03	0	28.70	28.50	28.70	28.35	28.70	42,500	1,209,385	28.456	5.740	5.700	5.740	5.670	5.740	212,500	5.6912	0.17%
2014-10-31	0	28.65	28.60	28.80	28.65	29.40	67,700	1,942,235	28.689	5.730	5.720	5.760	5.730	5.880	338,500	5.7378	-3.05%
2014-10-30	0	29.55	29.50	29.55	30.00	30.00	830	24,892	29.990	5.910	5.900	5.910	6.000	6.000	4,150	5.9981	-1.99%
2014-10-29	0	30.15	30.10	30.15	30.20	30.20	55,000	1,661,000	30.200	6.030	6.020	6.030	6.040	6.040	275,000	6.0400	0.50%
2014-10-28	0	30.00	30.00	30.20	30.00	30.20	400	12,040	30.100	6.000	6.000	6.040	6.000	6.040	2,000	6.0200	0.00%
2014-10-27	0	30.00	29.95	30.15	30.00	30.00	1,200	36,000	30.000	6.000	5.990	6.030	6.000	6.000	6,000	6.0000	-0.50%
2014-10-24	0	30.15	30.15	30.20	29.95	29.95	6,000	179,700	29.950	6.030	6.030	6.040	5.990	5.990	30,000	5.9900	-0.99%
2014-10-23	0	30.45	30.25	30.50	-	-	0	0	-	6.090	6.050	6.100	-	-	0	-	0.00%
2014-10-22	0	30.45	30.40	30.65	30.45	30.45	1,000	30,450	30.450	6.090	6.080	6.130	6.090	6.090	5,000	6.0900	-0.49%
2014-10-21	0	30.60	30.50	30.75	30.45	30.55	302,700	9,247,335	30.550	6.120	6.100	6.150	6.090	6.110	1,513,500	6.1099	0.49%
2014-10-20	0	30.45	30.30	30.45	30.30	30.50	65,600	1,991,400	30.357	6.090	6.060	6.090	6.060	6.100	328,000	6.0713	0.33%
2014-10-17	0	30.35	30.20	30.40	30.25	30.35	26,300	797,285	30.315	6.070	6.040	6.080	6.050	6.070	131,500	6.0630	0.33%
2014-10-16	0	30.25	30.25	30.40	30.15	30.50	17,100	517,755	30.278	6.050	6.050	6.080	6.030	6.100	85,500	6.0556	0.83%
2014-10-15	0	30.00	29.80	30.00	-	-	0	0	-	6.000	5.960	6.000	-	-	0	-	-0.83%
2014-10-14	0	30.25	30.05	30.30	30.10	30.25	3,100	93,325	30.105	6.050	6.010	6.060	6.020	6.050	15,500	6.0210	0.50%
2014-10-13	0	30.10	30.00	30.20	29.95	30.15	500	14,995	29.990	6.020	6.000	6.040	5.990	6.030	2,500	5.9980	0.67%
2014-10-10	0	29.90	29.70	29.90	30.00	30.20	11,300	339,040	30.004	5.980	5.940	5.980	6.000	6.040	56,500	6.0007	-0.66%
2014-10-09	0	30.10	30.10	30.20	29.90	30.10	5,500	164,650	29.936	6.020	6.020	6.040	5.980	6.020	27,500	5.9873	1.35%
2014-10-08	0	29.70	29.65	29.90	-	-	0	0	-	5.940	5.930	5.980	-	-	0	-	0.34%
2014-10-07	0	29.60	29.50	29.75	29.50	29.60	21,800	645,100	29.592	5.920	5.900	5.950	5.900	5.920	109,000	5.9183	1.89%
2014-10-06	0	29.05	29.05	29.30	29.00	29.30	57,000	1,654,315	29.023	5.810	5.810	5.860	5.800	5.860	285,000	5.8046	-2.02%
2014-10-03	0	29.65	29.45	29.65	-	-	0	0	-	5.930	5.890	5.930	-	-	0	-	-0.50%
2014-09-30	0	29.80	29.80	29.90	29.75	29.90	600	17,895	29.825	5.960	5.960	5.980	5.950	5.980	3,000	5.9650	-0.50%
2014-09-29	0	29.95	29.75	30.00	29.95	30.05	4,700	140,795	29.956	5.990	5.950	6.000	5.990	6.010	23,500	5.9913	0.34%
2014-09-26	0	29.85	29.85	30.05	29.85	30.00	10,400	311,625	29.964	5.970	5.970	6.010	5.970	6.000	52,000	5.9928	0.67%
2014-09-25	0	29.65	29.45	29.65	29.60	29.85	7,600	226,285	29.774	5.930	5.890	5.930	5.920	5.970	38,000	5.9549	-0.50%
2014-09-24	0	29.80	29.80	29.95	29.70	29.80	28,400	843,995	29.718	5.960	5.960	5.990	5.940	5.960	142,000	5.9436	0.17%
2014-09-23	0	29.75	29.65	29.90	29.75	29.75	5,000	148,750	29.750	5.950	5.930	5.980	5.950	5.950	25,000	5.9500	0.17%
2014-09-22	0	29.70	29.60	29.75	29.50	29.70	2,600	77,200	29.692	5.940	5.920	5.950	5.900	5.940	13,000	5.9385	-0.67%
2014-09-19	0	29.90	29.90	30.00	29.75	30.00	11,200	333,755	29.800	5.980	5.980	6.000	5.950	6.000	56,000	5.9599	-0.33%
2014-09-18	0	30.00	29.95	30.00	30.00	30.10	19,000	570,240	30.013	6.000	5.990	6.000	6.000	6.020	95,000	6.0025	-0.99%
2014-09-17	0	30.30	30.20	30.30	30.30	30.35	2,700	81,840	30.311	6.060	6.040	6.060	6.060	6.070	13,500	6.0622	0.33%
2014-09-16	0	30.20	30.20	30.35	-	-	0	0	-	6.040	6.040	6.070	-	-	0	-	0.33%
2014-09-15	0	30.10	30.10	30.25	30.00	30.10	6,400	192,325	30.051	6.020	6.020	6.050	6.000	6.020	32,000	6.0102	-0.82%
2014-09-12	0	30.35	30.20	30.35	30.25	31.55	51,600	1,610,475	31.211	6.070	6.040	6.070	6.050	6.310	258,000	6.2422	-0.33%
2014-09-11	0	30.45	30.40	30.65	30.45	30.45	4,100	124,845	30.450	6.090	6.080	6.130	6.090	6.090	20,500	6.0900	-1.14%
2014-09-10	0	30.80	30.55	30.80	30.85	30.85	500	15,425	30.850	6.160	6.110	6.160	6.170	6.170	2,500	6.1700	-0.48%
2014-09-08	0	30.95	30.95	31.15	-	-	0	0	-	6.190	6.190	6.230	-	-	0	-	0.49%
2014-09-05	0	30.80	30.80	31.00	30.75	31.00	101,300	3,117,540	30.775	6.160	6.160	6.200	6.150	6.200	506,500	6.1551	-1.28%
2014-09-04	0	31.20	31.00	31.20	31.00	31.25	7,600	235,750	31.020	6.240	6.200	6.240	6.200	6.250	38,000	6.2039	0.65%
2014-09-03	0	31.00	30.95	31.00	31.00	31.15	3,400	105,545	31.043	6.200	6.190	6.200	6.200	6.230	17,000	6.2085	-0.96%
2014-09-02	0	31.30	31.20	31.35	-	-	0	0	-	6.260	6.240	6.270	-	-	0	-	-0.63%
2014-09-01	0	31.50	31.45	31.70	-	-	0	0	-	6.300	6.290	6.340	-	-	0	-	0.00%
2014-08-29	0	31.50	31.45	31.65	-	-	0	0	-	6.300	6.290	6.330	-	-	0	-	0.00%
2014-08-28	0	31.50	31.50	31.65	31.50	31.60	3,100	97,820	31.555	6.300	6.300	6.330	6.300	6.320	15,500	6.3110	0.00%
2014-08-27	0	31.50	31.40	31.60	31.50	31.50	500	15,750	31.500	6.300	6.280	6.320	6.300	6.300	2,500	6.3000	0.00%
2014-08-26	0	31.50	31.50	31.65	31.40	31.40	200	6,280	31.400	6.300	6.300	6.330	6.280	6.280	1,000	6.2800	0.48%
2014-08-25	0	31.35	31.15	31.35	31.35	31.35	3,800	119,130	31.350	6.270	6.230	6.270	6.270	6.270	19,000	6.2700	0.00%
2014-08-22	0	31.35	31.25	31.40	-	-	0	0	-	6.270	6.250	6.280	-	-	0	-	0.00%
2014-08-21	0	31.35	31.25	31.45	31.35	31.50	1,200	37,770	31.475	6.270	6.250	6.290	6.270	6.300	6,000	6.2950	-0.95%
2014-08-20	0	31.65	31.60	31.70	31.65	31.65	1,000	31,650	31.650	6.330	6.320	6.340	6.330	6.330	5,000	6.3300	-0.78%
2014-08-19	0	31.90	31.75	31.90	-	-	0	0	-	6.380	6.350	6.380	-	-	0	-	-0.16%
2014-08-18	0	31.95	31.75	31.95	-	-	0	0	-	6.390	6.350	6.390	-	-	0	-	-0.47%
2014-08-15	0	32.10	32.05	32.15	32.05	32.15	8,700	278,905	32.058	6.420	6.410	6.430	6.410	6.430	43,500	6.4116	-0.16%
2014-08-14	0	32.15	32.15	32.20	32.10	32.15	10,300	330,895	32.126	6.430	6.430	6.440	6.420	6.430	51,500	6.4251	0.47%
2014-08-13	0	32.00	31.90	32.10	32.00	32.00	16,700	534,400	32.000	6.400	6.380	6.420	6.400	6.400	83,500	6.4000	-0.31%
2014-08-12	0	32.10	32.00	32.25	32.00	32.10	4,000	128,310	32.078	6.420	6.400	6.450	6.400	6.420	20,000	6.4155	0.47%
2014-08-11	0	31.95	31.85	31.95	31.80	31.95	14,300	456,345	31.912	6.390	6.370	6.390	6.360	6.390	71,500	6.3824	-1.39%
2014-08-08	0	32.40	32.25	32.40	32.00	32.45	14,100	453,825	32.186	6.480	6.450	6.480	6.400	6.490	70,500	6.4372	1.57%
2014-08-07	0	31.90	31.90	32.00	31.90	31.90	500	15,950	31.900	6.380	6.380	6.400	6.380	6.380	2,500	6.3800	0.63%
2014-08-06	0	31.70	31.60	31.70	31.40	31.70	3,500	110,475	31.564	6.340	6.320	6.340	6.280	6.340	17,500	6.3129	0.16%
2014-08-05	0	31.65	31.60	31.75	-	-	0	0	-	6.330	6.320	6.350	-	-	0	-	0.00%
2014-08-04	0	31.65	31.65	31.85	31.60	31.60	2,000	63,200	31.600	6.330	6.330	6.370	6.320	6.320	10,000	6.3200	0.80%
2014-08-01	0	31.40	31.40	31.55	31.40	31.40	3,700	116,180	31.400	6.280	6.280	6.310	6.280	6.280	18,500	6.2800	-0.63%
2014-07-31	0	31.60	31.60	31.85	31.60	31.60	10,000	316,000	31.600	6.320	6.320	6.370	6.320	6.320	50,000	6.3200	-0.47%
2014-07-30	0	31.75	31.70	31.95	31.60	31.95	4,400	139,630	31.734	6.350	6.340	6.390	6.320	6.390	22,000	6.3468	-0.78%
2014-07-29	0	32.00	32.00	32.10	31.90	32.00	1,600	51,190	31.994	6.400	6.400	6.420	6.380	6.400	8,000	6.3988	0.47%
2014-07-28	0	31.85	31.80	32.05	31.85	31.90	5,200	165,775	31.880	6.370	6.360	6.410	6.370	6.380	26,000	6.3760	0.63%
2014-07-25	0	31.65	31.65	31.75	31.65	31.65	1,000	31,650	31.650	6.330	6.330	6.350	6.330	6.330	5,000	6.3300	-0.63%
2014-07-24	0	31.85	31.80	31.85	-	-	0	0	-	6.370	6.360	6.370	-	-	0	-	-0.62%
2014-07-23	0	32.05	32.05	32.15	32.00	32.05	5,100	163,400	32.039	6.410	6.410	6.430	6.400	6.410	25,500	6.4078	-0.16%
2014-07-22	0	32.10	31.75	32.05	32.20	32.20	400	12,880	32.200	6.420	6.350	6.410	6.440	6.440	2,000	6.4400	-0.31%
2014-07-21	0	32.20	32.10	32.20	32.20	32.20	1,000	32,200	32.200	6.440	6.420	6.440	6.440	6.440	5,000	6.4400	0.16%
2014-07-18	0	32.15	32.15	32.25	32.15	32.15	3,000	96,450	32.150	6.430	6.430	6.450	6.430	6.430	15,000	6.4300	0.16%
2014-07-17	0	32.10	32.00	32.10	32.10	32.10	7,700	247,170	32.100	6.420	6.400	6.420	6.420	6.420	38,500	6.4200	0.63%
2014-07-16	0	31.90	31.75	32.15	31.60	31.90	97,800	3,107,310	31.772	6.380	6.350	6.430	6.320	6.380	489,000	6.3544	-0.78%
2014-07-15	0	32.15	31.90	32.25	31.85	32.15	24,800	797,100	32.141	6.430	6.380	6.450	6.370	6.430	124,000	6.4282	-0.92%
2014-07-14	0	32.45	32.20	32.45	32.50	32.60	1,200	39,100	32.583	6.490	6.440	6.490	6.500	6.520	6,000	6.5167	-0.46%
2014-07-11	0	32.60	32.60	32.80	32.60	32.90	4,000	131,050	32.763	6.520	6.520	6.560	6.520	6.580	20,000	6.5525	0.46%
2014-07-10	0	32.45	32.45	32.70	-	-	0	0	-	6.490	6.490	6.540	-	-	0	-	0.62%
2014-07-09	0	32.25	32.25	32.40	32.15	32.15	3,600	115,740	32.150	6.450	6.450	6.480	6.430	6.430	18,000	6.4300	-0.31%
2014-07-08	0	32.35	32.10	32.35	32.35	32.35	100	3,235	32.350	6.470	6.420	6.470	6.470	6.470	500	6.4700	0.00%
2014-07-07	0	32.35	32.20	32.35	32.20	32.40	2,100	67,875	32.321	6.470	6.440	6.470	6.440	6.480	10,500	6.4643	-0.46%
2014-07-04	0	32.50	32.30	32.50	-	-	0	0	-	6.500	6.460	6.500	-	-	0	-	0.00%
2014-07-03	0	32.50	32.20	32.50	-	-	0	0	-	6.500	6.440	6.500	-	-	0	-	-0.46%
2014-07-02	0	32.65	32.60	32.65	32.30	32.70	13,900	453,520	32.627	6.530	6.520	6.530	6.460	6.540	69,500	6.5255	1.40%
2014-06-30	0	32.20	32.05	32.30	32.20	32.20	10,500	338,100	32.200	6.440	6.410	6.460	6.440	6.440	52,500	6.4400	0.00%
2014-06-27	0	32.20	32.15	32.35	32.10	32.20	4,000	128,620	32.155	6.440	6.430	6.470	6.420	6.440	20,000	6.4310	0.31%
2014-06-26	0	32.10	31.95	32.10	32.05	32.15	2,800	89,860	32.093	6.420	6.390	6.420	6.410	6.430	14,000	6.4186	0.31%
2014-06-25	0	32.00	32.00	32.10	31.95	32.30	2,100	67,620	32.200	6.400	6.400	6.420	6.390	6.460	10,500	6.4400	-0.31%
2014-06-24	0	32.10	32.10	32.35	32.00	32.10	9,800	313,710	32.011	6.420	6.420	6.470	6.400	6.420	49,000	6.4022	0.16%
2014-06-23	0	32.05	32.05	32.35	31.90	32.00	3,500	111,990	31.997	6.410	6.410	6.470	6.380	6.400	17,500	6.3994	0.00%
2014-06-20	0	32.05	32.05	32.25	31.95	32.30	4,100	131,205	32.001	6.410	6.410	6.450	6.390	6.460	20,500	6.4002	2.72%
2014-06-19	0	31.20	31.20	31.45	31.15	31.15	5,200	161,980	31.150	6.240	6.240	6.290	6.230	6.230	26,000	6.2300	0.81%
2014-06-18	0	30.95	30.95	31.25	30.95	30.95	800	24,760	30.950	6.190	6.190	6.250	6.190	6.190	4,000	6.1900	-0.16%
2014-06-17	0	31.00	30.85	31.00	-	-	0	0	-	6.200	6.170	6.200	-	-	0	-	-0.80%
2014-06-16	0	31.25	31.25	31.40	31.25	31.25	100	3,125	31.250	6.250	6.250	6.280	6.250	6.250	500	6.2500	0.48%
2014-06-13	0	31.10	31.10	31.40	-	-	0	0	-	6.220	6.220	6.280	-	-	0	-	0.32%
2014-06-12	0	31.00	31.00	31.10	31.00	31.00	1,200	37,200	31.000	6.200	6.200	6.220	6.200	6.200	6,000	6.2000	0.00%
2014-06-11	0	31.00	30.75	31.10	31.00	31.00	1,000	31,000	31.000	6.200	6.150	6.220	6.200	6.200	5,000	6.2000	0.65%
2014-06-10	0	30.80	30.60	30.80	-	-	500	15,300	30.600	6.160	6.120	6.160	-	-	2,500	6.1200	0.00%
2014-06-09	0	30.80	30.80	30.95	30.75	30.80	3,100	95,340	30.755	6.160	6.160	6.190	6.150	6.160	15,500	6.1510	0.49%
2014-06-06	0	30.65	30.65	30.95	30.60	30.60	1,000	30,600	30.600	6.130	6.130	6.190	6.120	6.120	5,000	6.1200	1.16%
2014-06-05	0	30.30	30.30	30.65	30.25	30.40	10,300	311,790	30.271	6.060	6.060	6.130	6.050	6.080	51,500	6.0542	-0.33%
2014-06-04	0	30.40	30.40	30.75	30.40	30.40	100	3,040	30.400	6.080	6.080	6.150	6.080	6.080	500	6.0800	-0.65%
2014-06-03	0	30.60	30.50	30.75	30.60	30.70	5,400	165,340	30.619	6.120	6.100	6.150	6.120	6.140	27,000	6.1237	-1.13%
2014-05-30	0	30.95	30.95	31.00	-	-	0	0	-	6.190	6.190	6.200	-	-	0	-	0.16%
2014-05-29	0	30.90	30.70	30.90	30.65	31.00	3,600	110,540	30.706	6.180	6.140	6.180	6.130	6.200	18,000	6.1411	-0.80%
2014-05-28	0	31.15	30.85	31.20	31.15	31.20	4,000	124,710	31.178	6.230	6.170	6.240	6.230	6.240	20,000	6.2355	-1.11%
2014-05-27	0	31.50	31.50	31.75	31.50	31.50	800	25,200	31.500	6.300	6.300	6.350	6.300	6.300	4,000	6.3000	-0.32%
2014-05-26	0	31.60	31.50	31.85	31.55	31.60	2,600	82,080	31.569	6.320	6.300	6.370	6.310	6.320	13,000	6.3138	0.00%
2014-05-23	0	31.60	31.55	31.95	31.60	31.60	1,000	31,600	31.600	6.320	6.310	6.390	6.320	6.320	5,000	6.3200	-0.32%
2014-05-22	0	31.70	31.65	31.95	31.60	31.70	6,500	206,000	31.692	6.340	6.330	6.390	6.320	6.340	32,500	6.3385	0.00%
2014-05-21	0	31.70	31.70	31.90	31.60	31.60	1,200	37,920	31.600	6.340	6.340	6.380	6.320	6.320	6,000	6.3200	0.32%
2014-05-20	0	31.60	31.60	31.80	31.60	31.90	3,100	98,190	31.674	6.320	6.320	6.360	6.320	6.380	15,500	6.3348	-0.47%
2014-05-19	0	31.75	31.65	32.15	31.65	31.95	1,600	50,940	31.838	6.350	6.330	6.430	6.330	6.390	8,000	6.3675	-0.47%
2014-05-16	0	31.90	31.50	31.90	31.95	31.95	100	3,195	31.950	6.380	6.300	6.380	6.390	6.390	500	6.3900	0.31%
2014-05-15	0	31.80	31.75	32.00	31.70	31.80	5,100	161,750	31.716	6.360	6.350	6.400	6.340	6.360	25,500	6.3431	0.32%
2014-05-14	0	31.70	31.70	32.00	-	-	0	0	-	6.340	6.340	6.400	-	-	0	-	0.63%
2014-05-13	0	31.50	31.50	31.85	31.50	31.50	1,000	31,500	31.500	6.300	6.300	6.370	6.300	6.300	5,000	6.3000	-0.94%
2014-05-12	0	31.80	31.45	31.80	-	-	0	0	-	6.360	6.290	6.360	-	-	0	-	0.00%
2014-05-09	0	31.80	31.45	31.80	31.45	31.85	5,500	173,675	31.577	6.360	6.290	6.360	6.290	6.370	27,500	6.3155	0.95%
2014-05-08	0	31.50	31.50	31.85	31.40	31.40	100	3,140	31.400	6.300	6.300	6.370	6.280	6.280	500	6.2800	-1.56%
2014-05-07	0	32.00	32.00	32.40	31.95	32.00	58,600	1,872,485	31.954	6.400	6.400	6.480	6.390	6.400	293,000	6.3907	0.00%
2014-05-05	0	32.00	32.00	32.35	31.90	31.90	1,600	51,040	31.900	6.400	6.400	6.470	6.380	6.380	8,000	6.3800	1.43%
2014-05-02	0	31.55	31.50	31.65	-	-	0	0	-	6.310	6.300	6.330	-	-	0	-	0.00%
2014-04-30	0	31.55	31.55	31.85	31.55	31.60	52,100	1,643,855	31.552	6.310	6.310	6.370	6.310	6.320	260,500	6.3104	-0.94%
2014-04-29	0	31.85	31.60	31.85	31.80	31.85	27,600	878,130	31.816	6.370	6.320	6.370	6.360	6.370	138,000	6.3633	0.00%
2014-04-28	0	31.85	31.85	31.90	31.80	31.85	3,520	111,956	31.806	6.370	6.370	6.380	6.360	6.370	17,600	6.3611	0.79%
2014-04-25	0	31.60	31.60	31.95	31.60	31.60	2,000	63,200	31.600	6.320	6.320	6.390	6.320	6.320	10,000	6.3200	0.64%
2014-04-24	0	31.40	31.40	31.75	-	-	0	0	-	6.280	6.280	6.350	-	-	0	-	0.00%
2014-04-23	0	31.40	31.35	31.50	31.40	31.40	14,500	455,300	31.400	6.280	6.270	6.300	6.280	6.280	72,500	6.2800	-0.32%
2014-04-22	0	31.50	31.50	31.80	31.45	31.50	5,600	176,340	31.489	6.300	6.300	6.360	6.290	6.300	28,000	6.2979	-0.79%
2014-04-17	0	31.75	31.75	32.05	31.60	31.70	8,200	259,225	31.613	6.350	6.350	6.410	6.320	6.340	41,000	6.3226	-1.09%
2014-04-16	0	32.10	31.80	32.15	32.10	32.10	1,000	32,100	32.100	6.420	6.360	6.430	6.420	6.420	5,000	6.4200	-0.77%
2014-04-15	0	32.35	32.15	32.35	-	-	0	0	-	6.470	6.430	6.470	-	-	0	-	-0.46%
2014-04-14	0	32.50	32.45	32.60	32.50	32.50	3,000	97,500	32.500	6.500	6.490	6.520	6.500	6.500	15,000	6.5000	0.62%
2014-04-11	0	32.30	32.20	32.50	32.30	32.30	4,200	135,660	32.300	6.460	6.440	6.500	6.460	6.460	21,000	6.4600	0.00%
2014-04-10	0	32.30	32.30	32.55	32.15	32.20	2,000	64,315	32.158	6.460	6.460	6.510	6.430	6.440	10,000	6.4315	0.62%
2014-04-09	0	32.10	32.10	32.15	32.00	32.00	1,000	32,000	32.000	6.420	6.420	6.430	6.400	6.400	5,000	6.4000	0.31%
2014-04-08	0	32.00	32.00	32.25	31.80	31.80	500	15,880	31.760	6.400	6.400	6.450	6.360	6.360	2,500	6.3520	0.63%
2014-04-07	0	31.80	31.80	32.05	-	-	0	0	-	6.360	6.360	6.410	-	-	0	-	0.63%
2014-04-04	0	31.60	31.60	31.80	-	-	0	0	-	6.320	6.320	6.360	-	-	0	-	0.00%
2014-04-03	0	31.60	31.60	31.90	-	-	30	957	31.900	6.320	6.320	6.380	-	-	150	6.3800	0.48%
2014-04-02	0	31.45	31.45	31.70	-	-	0	0	-	6.290	6.290	6.340	-	-	0	-	0.00%
2014-04-01	0	31.45	31.45	31.70	31.35	31.35	2,000	62,700	31.350	6.290	6.290	6.340	6.270	6.270	10,000	6.2700	-0.94%
2014-03-31	0	31.75	31.60	31.85	31.75	31.75	1,600	50,800	31.750	6.350	6.320	6.370	6.350	6.350	8,000	6.3500	0.00%
2014-03-28	0	31.75	31.75	31.90	31.75	31.75	200	6,350	31.750	6.350	6.350	6.380	6.350	6.350	1,000	6.3500	-0.47%
2014-03-27	0	31.90	31.90	32.10	31.90	31.90	400	12,760	31.900	6.380	6.380	6.420	6.380	6.380	2,000	6.3800	-0.93%
2014-03-26	0	32.20	32.20	32.40	32.10	32.10	300	9,630	32.100	6.440	6.440	6.480	6.420	6.420	1,500	6.4200	0.16%
2014-03-25	0	32.15	32.15	32.40	32.10	32.40	31,700	1,025,400	32.347	6.430	6.430	6.480	6.420	6.480	158,500	6.4694	-0.92%
2014-03-24	0	32.45	32.45	32.70	32.00	32.80	17,900	576,350	32.198	6.490	6.490	6.540	6.400	6.560	89,500	6.4397	-0.46%
2014-03-21	0	32.60	32.55	32.85	32.60	32.60	500	16,300	32.600	6.520	6.510	6.570	6.520	6.520	2,500	6.5200	-0.31%
2014-03-20	0	32.70	32.60	32.70	32.60	32.70	3,200	104,440	32.638	6.540	6.520	6.540	6.520	6.540	16,000	6.5275	-1.36%
2014-03-19	0	33.15	33.20	33.40	33.10	33.50	5,700	188,980	33.154	6.630	6.640	6.680	6.620	6.700	28,500	6.6309	-0.60%
2014-03-18	0	33.35	33.35	33.60	33.30	33.35	2,000	66,620	33.310	6.670	6.670	6.720	6.660	6.670	10,000	6.6620	-2.34%
2014-03-17	0	34.15	33.80	34.15	33.75	34.30	49,700	1,697,430	34.154	6.830	6.760	6.830	6.750	6.860	248,500	6.8307	1.19%
2014-03-14	0	33.75	32.85	33.75	33.50	33.80	12,700	427,230	33.640	6.750	6.570	6.750	6.700	6.760	63,500	6.7280	0.45%
2014-03-13	0	33.60	33.60	33.65	33.55	33.65	6,800	228,650	33.625	6.720	6.720	6.730	6.710	6.730	34,000	6.7250	0.90%
2014-03-12	0	33.30	33.25	33.45	33.10	33.30	2,600	86,455	33.252	6.660	6.650	6.690	6.620	6.660	13,000	6.6504	0.60%
2014-03-11	0	33.10	32.85	33.10	32.80	33.15	8,800	289,570	32.906	6.620	6.570	6.620	6.560	6.630	44,000	6.5811	0.76%
2014-03-10	0	32.85	32.65	32.85	32.90	33.05	2,100	69,105	32.907	6.570	6.530	6.570	6.580	6.610	10,500	6.5814	-0.76%
2014-03-07	0	33.10	33.05	33.25	33.10	33.10	4,700	155,570	33.100	6.620	6.610	6.650	6.620	6.620	23,500	6.6200	0.91%
2014-03-06	0	32.80	32.70	32.90	32.80	32.80	1,000	32,800	32.800	6.560	6.540	6.580	6.560	6.560	5,000	6.5600	0.00%
2014-03-05	0	32.80	32.80	32.90	32.80	32.80	3,800	124,640	32.800	6.560	6.560	6.580	6.560	6.560	19,000	6.5600	-0.61%
2014-03-04	0	33.00	32.85	33.00	32.75	33.30	8,100	268,595	33.160	6.600	6.570	6.600	6.550	6.660	40,500	6.6320	-0.15%
2014-03-03	0	33.05	33.05	33.30	32.85	33.20	46,700	1,541,605	33.011	6.610	6.610	6.660	6.570	6.640	233,500	6.6022	0.76%
2014-02-28	0	32.80	32.60	32.80	32.80	32.90	14,700	483,300	32.878	6.560	6.520	6.560	6.560	6.580	73,500	6.5755	0.31%
2014-02-27	0	32.70	32.45	32.75	32.40	32.80	13,200	431,500	32.689	6.540	6.490	6.550	6.480	6.560	66,000	6.5379	-0.76%
2014-02-26	0	32.95	32.90	32.95	32.80	33.00	6,800	224,360	32.994	6.590	6.580	6.590	6.560	6.600	34,000	6.5988	0.15%
2014-02-25	0	32.90	32.65	32.90	32.65	33.00	5,500	180,760	32.865	6.580	6.530	6.580	6.530	6.600	27,500	6.5731	1.86%
2014-02-24	0	32.30	31.20	32.60	32.30	32.85	22,800	742,150	32.550	6.460	6.240	6.520	6.460	6.570	114,000	6.5101	0.00%
2014-02-21	0	32.30	32.30	32.35	32.15	32.30	13,800	444,750	32.228	6.460	6.460	6.470	6.430	6.460	69,000	6.4457	-0.15%
2014-02-20	0	32.35	32.10	32.35	-	-	0	0	-	6.470	6.420	6.470	-	-	0	-	-0.46%
2014-02-19	0	32.50	32.25	32.50	32.45	32.65	25,050	816,670	32.602	6.500	6.450	6.500	6.490	6.530	125,250	6.5203	0.78%
2014-02-18	0	32.25	32.25	32.45	32.25	32.80	1,100	35,760	32.509	6.450	6.450	6.490	6.450	6.560	5,500	6.5018	-0.92%
2014-02-17	0	32.55	32.50	32.55	32.50	32.55	3,900	126,920	32.544	6.510	6.500	6.510	6.500	6.510	19,500	6.5087	1.24%
2014-02-14	0	32.15	32.00	32.15	32.15	32.20	4,100	132,010	32.198	6.430	6.400	6.430	6.430	6.440	20,500	6.4395	1.90%
2014-02-13	0	31.55	31.50	31.60	31.55	31.60	5,600	176,845	31.579	6.310	6.300	6.320	6.310	6.320	28,000	6.3159	0.16%
2014-02-12	0	31.50	31.45	31.60	31.45	31.50	600	18,895	31.492	6.300	6.290	6.320	6.290	6.300	3,000	6.2983	0.00%
2014-02-11	0	31.50	31.45	31.60	31.45	31.50	5,700	179,495	31.490	6.300	6.290	6.320	6.290	6.300	28,500	6.2981	0.96%
2014-02-10	0	31.20	31.10	31.40	31.05	31.25	1,200	37,480	31.233	6.240	6.220	6.280	6.210	6.250	6,000	6.2467	0.97%
2014-02-07	0	30.90	30.90	31.15	30.85	30.90	4,800	148,195	30.874	6.180	6.180	6.230	6.170	6.180	24,000	6.1748	0.16%
2014-02-06	0	30.85	30.85	31.00	30.80	30.80	2,400	73,920	30.800	6.170	6.170	6.200	6.160	6.160	12,000	6.1600	-0.16%
2014-02-05	0	30.90	30.80	30.90	-	-	0	0	-	6.180	6.160	6.180	-	-	0	-	0.00%
2014-02-04	0	30.90	30.90	31.00	30.85	31.20	5,800	179,220	30.900	6.180	6.180	6.200	6.170	6.240	29,000	6.1800	-0.32%
2014-01-30	0	31.00	30.90	31.20	31.00	31.05	1,100	34,150	31.045	6.200	6.180	6.240	6.200	6.210	5,500	6.2091	0.32%
2014-01-29	0	30.90	30.75	30.95	30.90	30.95	4,300	133,065	30.945	6.180	6.150	6.190	6.180	6.190	21,500	6.1891	0.00%
2014-01-28	0	30.90	30.90	31.00	30.90	30.90	100	3,090	30.900	6.180	6.180	6.200	6.180	6.180	500	6.1800	-0.48%
2014-01-27	0	31.05	31.05	31.30	31.05	31.35	23,600	737,020	31.230	6.210	6.210	6.260	6.210	6.270	118,000	6.2459	0.65%
2014-01-24	0	30.85	30.80	31.00	30.85	31.00	24,600	760,975	30.934	6.170	6.160	6.200	6.170	6.200	123,000	6.1868	1.48%
2014-01-23	0	30.40	30.35	30.45	30.30	30.40	13,200	399,980	30.302	6.080	6.070	6.090	6.060	6.080	66,000	6.0603	-0.33%
2014-01-22	0	30.50	30.40	30.50	30.40	30.65	5,300	162,070	30.579	6.100	6.080	6.100	6.080	6.130	26,500	6.1158	-1.29%
2014-01-21	0	30.90	30.90	30.95	30.90	30.90	1,300	40,170	30.900	6.180	6.180	6.190	6.180	6.180	6,500	6.1800	0.16%
2014-01-20	0	30.85	30.85	31.00	30.80	30.90	8,000	246,670	30.834	6.170	6.170	6.200	6.160	6.180	40,000	6.1668	1.15%
2014-01-17	0	30.50	30.45	30.65	30.50	30.50	2,500	76,250	30.500	6.100	6.090	6.130	6.100	6.100	12,500	6.1000	0.16%
2014-01-16	0	30.45	30.40	30.65	30.45	30.45	100	3,045	30.450	6.090	6.080	6.130	6.090	6.090	500	6.0900	0.00%
2014-01-15	0	30.45	30.45	30.60	30.40	30.45	500	15,220	30.440	6.090	6.090	6.120	6.080	6.090	2,500	6.0880	-2.09%
2014-01-14	0	31.10	30.75	31.10	31.00	31.20	67,000	2,086,025	31.135	6.220	6.150	6.220	6.200	6.240	335,000	6.2269	1.47%
2014-01-13	0	30.65	30.60	30.75	30.65	30.70	2,300	70,500	30.652	6.130	6.120	6.150	6.130	6.140	11,500	6.1304	1.32%
2014-01-10	0	30.25	30.25	30.40	30.20	30.25	1,700	51,345	30.203	6.050	6.050	6.080	6.040	6.050	8,500	6.0406	0.67%
2014-01-09	0	30.05	30.05	30.35	30.05	30.05	2,000	60,100	30.050	6.010	6.010	6.070	6.010	6.010	10,000	6.0100	-0.99%
2014-01-08	0	30.35	30.05	30.45	30.30	30.35	3,000	91,040	30.347	6.070	6.010	6.090	6.060	6.070	15,000	6.0693	-0.33%
2014-01-07	0	30.45	30.35	30.50	30.45	30.60	8,100	246,720	30.459	6.090	6.070	6.100	6.090	6.120	40,500	6.0919	0.00%
2014-01-06	0	30.45	30.45	30.50	30.45	30.65	600	18,290	30.483	6.090	6.090	6.100	6.090	6.130	3,000	6.0967	0.16%
2014-01-03	0	30.40	30.20	30.40	30.30	30.60	12,400	377,835	30.471	6.080	6.040	6.080	6.060	6.120	62,000	6.0941	1.33%
2014-01-02	0	30.00	29.95	30.35	29.90	30.40	10,000	301,085	30.109	6.000	5.990	6.070	5.980	6.080	50,000	6.0217	1.69%
2013-12-31	0	29.50	29.35	29.50	-	-	0	0	-	5.900	5.870	5.900	-	-	0	-	0.00%
2013-12-30	0	29.50	29.50	29.65	29.50	29.65	8,400	248,830	29.623	5.900	5.900	5.930	5.900	5.930	42,000	5.9245	-1.67%
2013-12-27	0	30.00	29.80	30.15	29.65	30.30	6,000	179,870	29.978	6.000	5.960	6.030	5.930	6.060	30,000	5.9957	1.69%
2013-12-24	0	29.50	29.40	29.50	29.50	29.50	600	17,650	29.417	5.900	5.880	5.900	5.900	5.900	3,000	5.8833	0.00%
2013-12-23	0	29.50	29.40	29.50	29.40	29.50	16,020	471,697	29.444	5.900	5.880	5.900	5.880	5.900	80,100	5.8889	1.03%
2013-12-20	0	29.20	29.15	29.55	29.20	30.90	82,830	2,427,928	29.312	5.840	5.830	5.910	5.840	6.180	414,150	5.8624	-2.83%
2013-12-19	0	30.05	30.00	30.10	30.00	30.05	5,100	153,005	30.001	6.010	6.000	6.020	6.000	6.010	25,500	6.0002	-0.66%
2013-12-18	0	30.25	30.15	30.35	30.20	30.25	5,200	157,100	30.212	6.050	6.030	6.070	6.040	6.050	26,000	6.0423	-1.14%
2013-12-17	0	30.60	30.55	30.80	30.30	30.60	6,900	211,060	30.588	6.120	6.110	6.160	6.060	6.120	34,500	6.1177	0.99%
2013-12-16	0	30.30	30.20	30.50	30.30	30.35	5,300	160,690	30.319	6.060	6.040	6.100	6.060	6.070	26,500	6.0638	-0.49%
2013-12-13	0	30.45	30.15	30.45	30.50	30.50	1,000	30,500	30.500	6.090	6.030	6.090	6.100	6.100	5,000	6.1000	-1.62%
2013-12-12	0	30.95	30.90	30.95	-	-	0	0	-	6.190	6.180	6.190	-	-	0	-	0.00%
2013-12-11	0	30.95	30.95	31.00	30.90	31.00	12,754	394,964	30.968	6.190	6.190	6.200	6.180	6.200	63,770	6.1936	0.49%
2013-12-10	0	30.80	30.65	30.80	30.50	30.80	2,000	61,110	30.555	6.160	6.130	6.160	6.100	6.160	10,000	6.1110	0.65%
2013-12-09	0	30.60	30.40	30.60	30.40	30.75	4,800	146,990	30.623	6.120	6.080	6.120	6.080	6.150	24,000	6.1246	0.66%
2013-12-06	0	30.40	30.25	30.45	30.40	30.45	3,000	91,225	30.408	6.080	6.050	6.090	6.080	6.090	15,000	6.0817	-0.33%
2013-12-05	0	30.50	30.45	30.60	30.50	30.55	1,300	39,665	30.512	6.100	6.090	6.120	6.100	6.110	6,500	6.1023	1.16%
2013-12-04	0	30.15	30.10	30.35	30.15	30.30	11,000	332,710	30.246	6.030	6.020	6.070	6.030	6.060	55,000	6.0493	-0.33%
2013-12-03	0	30.25	30.15	30.35	30.10	30.40	21,600	653,370	30.249	6.050	6.030	6.070	6.020	6.080	108,000	6.0497	-1.47%
2013-12-02	0	30.70	30.70	30.95	30.60	30.80	16,900	517,460	30.619	6.140	6.140	6.190	6.120	6.160	84,500	6.1238	0.00%
2013-11-29	0	30.70	30.65	31.00	30.70	30.85	4,200	129,430	30.817	6.140	6.130	6.200	6.140	6.170	21,000	6.1633	-0.65%
2013-11-28	0	30.90	30.75	31.00	30.60	31.15	147,100	4,545,820	30.903	6.180	6.150	6.200	6.120	6.230	735,500	6.1806	-0.32%
2013-11-27	0	31.00	31.00	31.10	30.90	31.00	2,265	70,192	30.990	6.200	6.200	6.220	6.180	6.200	11,325	6.1980	-1.27%
2013-11-26	0	31.40	31.15	31.45	31.05	31.40	137,000	4,299,720	31.385	6.280	6.230	6.290	6.210	6.280	685,000	6.2770	1.95%
2013-11-25	0	30.80	30.65	30.80	30.80	30.80	1,800	55,590	30.883	6.160	6.130	6.160	6.160	6.160	9,000	6.1767	-0.65%
2013-11-22	0	31.00	30.90	31.30	30.90	31.20	14,200	441,815	31.114	6.200	6.180	6.260	6.180	6.240	71,000	6.2227	0.00%
2013-11-21	0	31.00	31.00	31.30	31.00	31.35	40,100	1,248,285	31.129	6.200	6.200	6.260	6.200	6.270	200,500	6.2259	-2.97%
2013-11-20	0	31.95	31.65	32.15	31.60	31.95	30,500	972,215	31.876	6.390	6.330	6.430	6.320	6.390	152,500	6.3752	0.00%
2013-11-19	0	31.95	31.75	31.95	31.85	32.20	74,100	2,363,050	31.890	6.390	6.350	6.390	6.370	6.440	370,500	6.3780	-0.78%
2013-11-18	0	32.20	32.05	33.15	30.00	32.25	26,200	843,300	32.187	6.440	6.410	6.630	6.000	6.450	131,000	6.4374	-0.92%
2013-11-15	0	32.50	32.15	32.50	32.50	32.50	9,000	292,500	32.500	6.500	6.430	6.500	6.500	6.500	45,000	6.5000	-0.15%
2013-11-14	0	32.55	32.10	32.55	32.10	32.55	900	28,935	32.150	6.510	6.420	6.510	6.420	6.510	4,500	6.4300	1.24%
2013-11-13	0	32.15	31.85	32.20	-	-	0	0	-	6.430	6.370	6.440	-	-	0	-	-0.16%
2013-11-12	0	32.20	32.10	32.40	31.90	32.20	23,400	751,500	32.115	6.440	6.420	6.480	6.380	6.440	117,000	6.4231	-0.92%
2013-11-11	0	32.50	32.30	32.50	32.10	32.50	19,100	614,500	32.173	6.500	6.460	6.500	6.420	6.500	95,500	6.4346	-1.07%
2013-11-08	0	32.85	32.85	33.15	32.80	32.80	2,000	65,600	32.800	6.570	6.570	6.630	6.560	6.560	10,000	6.5600	-0.90%
2013-11-07	0	33.15	32.95	33.20	-	-	0	0	-	6.630	6.590	6.640	-	-	0	-	0.00%
2013-11-06	0	33.15	32.85	33.25	33.15	33.15	100	3,315	33.150	6.630	6.570	6.650	6.630	6.630	500	6.6300	0.76%
2013-11-05	0	32.90	32.90	33.20	-	-	0	0	-	6.580	6.580	6.640	-	-	0	-	0.00%
2013-11-04	0	32.90	32.90	33.15	32.70	32.80	232,300	7,619,315	32.799	6.580	6.580	6.630	6.540	6.560	1,161,500	6.5599	-1.20%
2013-11-01	0	33.30	31.55	33.30	32.90	34.00	473,240	16,074,040	33.966	6.660	6.310	6.660	6.580	6.800	2,366,200	6.7932	0.91%
2013-10-31	0	33.00	33.00	33.25	33.00	33.25	25,200	837,500	33.234	6.600	6.600	6.650	6.600	6.650	126,000	6.6468	-1.05%
2013-10-30	0	33.35	33.05	33.40	33.35	33.35	173,000	5,769,550	33.350	6.670	6.610	6.680	6.670	6.670	865,000	6.6700	-0.15%
2013-10-29	0	33.40	33.00	33.40	33.20	33.40	3,100	103,520	33.394	6.680	6.600	6.680	6.640	6.680	15,500	6.6787	0.91%
2013-10-28	0	33.10	33.10	33.40	-	-	0	0	-	6.620	6.620	6.680	-	-	0	-	0.30%
2013-10-25	0	33.00	33.00	33.30	33.00	33.10	19,700	651,100	33.051	6.600	6.600	6.660	6.600	6.620	98,500	6.6102	0.61%
2013-10-24	0	32.80	32.80	33.25	32.80	32.80	6,200	203,360	32.800	6.560	6.560	6.650	6.560	6.560	31,000	6.5600	0.00%
2013-10-23	0	32.80	32.80	33.30	32.80	32.80	3,000	98,400	32.800	6.560	6.560	6.660	6.560	6.560	15,000	6.5600	0.31%
2013-10-22	0	32.70	32.30	32.75	32.50	32.75	180,300	5,903,810	32.744	6.540	6.460	6.550	6.500	6.550	901,500	6.5489	0.62%
2013-10-21	0	32.50	32.50	32.80	32.45	33.00	108,600	3,580,835	32.973	6.500	6.500	6.560	6.490	6.600	543,000	6.5945	0.31%
2013-10-18	0	32.40	32.45	32.85	31.95	32.55	6,400	207,510	32.423	6.480	6.490	6.570	6.390	6.510	32,000	6.4847	1.73%
2013-10-17	0	31.85	31.95	32.85	31.40	32.00	1,900	60,525	31.855	6.370	6.390	6.570	6.280	6.400	9,500	6.3711	0.00%
2013-10-16	0	31.85	31.50	31.85	31.50	31.85	9,300	293,610	31.571	6.370	6.300	6.370	6.300	6.370	46,500	6.3142	2.08%
2013-10-15	0	31.20	31.15	31.55	30.80	33.10	10,300	324,270	31.483	6.240	6.230	6.310	6.160	6.620	51,500	6.2965	-2.50%
2013-10-11	0	32.00	31.65	32.00	32.00	32.00	1,000	32,000	32.000	6.400	6.330	6.400	6.400	6.400	5,000	6.4000	-0.62%
2013-10-10	0	32.20	32.05	32.20	-	-	0	0	-	6.440	6.410	6.440	-	-	0	-	-1.23%
2013-10-09	0	32.60	32.35	32.85	-	-	0	0	-	6.520	6.470	6.570	-	-	0	-	0.00%
2013-10-08	0	32.60	32.55	33.00	32.50	32.60	900	29,290	32.544	6.520	6.510	6.600	6.500	6.520	4,500	6.5089	0.93%
2013-10-07	0	32.30	32.30	32.40	31.85	32.30	2,400	77,035	32.098	6.460	6.460	6.480	6.370	6.460	12,000	6.4196	-0.62%
2013-10-04	0	32.50	32.40	32.90	32.00	32.50	1,500	48,115	32.077	6.500	6.480	6.580	6.400	6.500	7,500	6.4153	1.88%
2013-10-03	0	31.90	31.80	32.50	31.90	32.35	22,900	732,185	31.973	6.380	6.360	6.500	6.380	6.470	114,500	6.3946	-0.31%
2013-10-02	0	32.00	31.90	32.05	31.15	32.35	71,400	2,290,980	32.087	6.400	6.380	6.410	6.230	6.470	357,000	6.4173	-2.74%
2013-09-30	0	32.90	32.90	33.00	32.45	33.40	1,900	62,565	32.929	6.580	6.580	6.600	6.490	6.680	9,500	6.5858	1.39%
2013-09-27	0	32.45	32.45	33.10	32.45	32.60	3,100	101,045	32.595	6.490	6.490	6.620	6.490	6.520	15,500	6.5190	-0.31%
2013-09-26	0	32.55	32.45	33.35	-	-	0	0	-	6.510	6.490	6.670	-	-	0	-	0.00%
2013-09-25	0	32.55	32.55	33.00	32.55	32.75	48,800	1,596,385	32.713	6.510	6.510	6.600	6.510	6.550	244,000	6.5426	0.00%
2013-09-24	0	32.55	32.55	32.60	32.55	32.70	342,800	11,160,870	32.558	6.510	6.510	6.520	6.510	6.540	1,714,000	6.5116	0.00%
2013-09-23	0	32.55	32.45	32.60	32.50	32.90	52,300	1,710,265	32.701	6.510	6.490	6.520	6.500	6.580	261,500	6.5402	-3.27%
2013-09-19	0	33.65	33.25	33.80	32.85	33.65	135,200	4,498,735	33.275	6.730	6.650	6.760	6.570	6.730	676,000	6.6549	5.49%
2013-09-18	0	31.90	31.90	32.40	31.80	32.00	6,000	191,600	31.933	6.380	6.380	6.480	6.360	6.400	30,000	6.3867	-1.09%
2013-09-17	0	32.25	32.25	32.75	32.10	32.30	9,400	301,795	32.106	6.450	6.450	6.550	6.420	6.460	47,000	6.4212	-0.77%
2013-09-16	0	32.50	32.25	32.80	32.20	32.55	17,600	569,190	32.340	6.500	6.450	6.560	6.440	6.510	88,000	6.4681	0.93%
2013-09-13	0	32.20	32.20	32.60	32.20	32.50	55,000	1,771,800	32.215	6.440	6.440	6.520	6.440	6.500	275,000	6.4429	-2.42%
2013-09-12	0	33.00	32.80	33.00	33.00	33.40	1,100	36,340	33.036	6.600	6.560	6.600	6.600	6.680	5,500	6.6073	-1.20%
2013-09-11	0	33.40	32.90	33.55	32.90	33.60	52,600	1,740,160	33.083	6.680	6.580	6.710	6.580	6.720	263,000	6.6166	-0.74%
2013-09-10	0	33.65	33.60	33.80	33.60	34.05	5,400	181,735	33.655	6.730	6.720	6.760	6.720	6.810	27,000	6.7309	-1.32%
2013-09-09	0	34.10	33.65	34.10	33.65	34.20	20,600	696,580	33.815	6.820	6.730	6.820	6.730	6.840	103,000	6.7629	1.49%
2013-09-06	0	33.60	33.60	33.65	33.60	34.05	12,000	403,650	33.638	6.720	6.720	6.730	6.720	6.810	60,000	6.7275	-1.32%
2013-09-05	0	34.05	33.60	34.10	34.00	34.35	56,100	1,924,900	34.312	6.810	6.720	6.820	6.800	6.870	280,500	6.8624	-1.59%
2013-09-04	0	34.60	34.30	34.60	34.60	34.60	1,700	58,820	34.600	6.920	6.860	6.920	6.920	6.920	8,500	6.9200	1.47%
2013-09-03	0	34.10	33.90	34.10	-	-	0	0	-	6.820	6.780	6.820	-	-	0	-	-0.44%
2013-09-02	0	34.25	34.10	34.25	33.55	34.40	21,600	738,395	34.185	6.850	6.820	6.850	6.710	6.880	108,000	6.8370	0.29%
2013-08-30	0	34.15	34.10	34.30	34.15	34.15	800	27,320	34.150	6.830	6.820	6.860	6.830	6.830	4,000	6.8300	-1.01%
2013-08-29	0	34.50	34.10	34.50	34.50	34.70	15,400	531,595	34.519	6.900	6.820	6.900	6.900	6.940	77,000	6.9038	-1.29%
2013-08-28	0	34.95	34.95	35.00	34.30	35.00	38,000	1,321,070	34.765	6.990	6.990	7.000	6.860	7.000	190,000	6.9530	1.90%
2013-08-27	0	34.30	34.30	34.40	33.70	34.30	186,200	6,369,635	34.209	6.860	6.860	6.880	6.740	6.860	931,000	6.8417	0.15%
2013-08-26	0	34.25	34.00	34.25	34.10	34.30	18,600	637,590	34.279	6.850	6.800	6.850	6.820	6.860	93,000	6.8558	1.63%
2013-08-23	0	33.70	33.45	33.80	33.60	33.80	1,800	60,670	33.706	6.740	6.690	6.760	6.720	6.760	9,000	6.7411	1.05%
2013-08-22	0	33.35	33.35	33.50	33.30	33.50	6,050	202,302	33.438	6.670	6.670	6.700	6.660	6.700	30,250	6.6877	-0.45%
2013-08-21	0	33.50	33.25	33.50	33.50	33.65	11,600	389,435	33.572	6.700	6.650	6.700	6.700	6.730	58,000	6.7144	0.90%
2013-08-20	0	33.20	33.20	33.40	33.20	33.50	2,300	76,390	33.213	6.640	6.640	6.680	6.640	6.700	11,500	6.6426	-1.78%
2013-08-19	0	33.80	33.55	33.80	33.20	33.80	1,200	40,195	33.496	6.760	6.710	6.760	6.640	6.760	6,000	6.6992	2.42%
2013-08-16	0	33.00	32.95	33.50	32.95	33.00	11,878	391,844	32.989	6.600	6.590	6.700	6.590	6.600	59,390	6.5978	0.15%
2013-08-15	0	32.95	32.25	32.95	32.40	32.95	1,400	45,580	32.557	6.590	6.450	6.590	6.480	6.590	7,000	6.5114	0.92%
2013-08-13	0	32.65	32.45	32.75	32.45	32.70	8,300	270,945	32.644	6.530	6.490	6.550	6.490	6.540	41,500	6.5288	0.00%
2013-08-12	0	32.65	32.55	32.65	32.15	32.70	11,600	373,270	32.178	6.530	6.510	6.530	6.430	6.540	58,000	6.4357	3.00%
2013-08-09	0	31.70	31.70	32.20	31.70	31.70	300	9,510	31.700	6.340	6.340	6.440	6.340	6.340	1,500	6.3400	0.00%
2013-08-08	0	31.70	31.10	31.70	31.45	31.70	600	18,930	31.550	6.340	6.220	6.340	6.290	6.340	3,000	6.3100	0.79%
2013-08-07	0	31.45	30.85	31.45	31.00	31.50	30,100	933,150	31.002	6.290	6.170	6.290	6.200	6.300	150,500	6.2003	-0.79%
2013-08-06	0	31.70	31.25	31.70	32.15	32.15	200	6,430	32.150	6.340	6.250	6.340	6.430	6.430	1,000	6.4300	-2.01%
2013-08-05	0	32.35	31.75	32.35	31.75	32.45	33,373	1,080,535	32.378	6.470	6.350	6.470	6.350	6.490	166,865	6.4755	1.89%
2013-08-02	0	31.75	31.20	31.75	31.70	32.00	1,700	53,975	31.750	6.350	6.240	6.350	6.340	6.400	8,500	6.3500	-2.16%
2013-08-01	0	32.45	31.80	32.45	-	-	0	0	-	6.490	6.360	6.490	-	-	0	-	-0.92%
2013-07-31	0	32.75	32.45	32.80	32.75	32.75	17,300	566,575	32.750	6.550	6.490	6.560	6.550	6.550	86,500	6.5500	0.61%
2013-07-30	0	32.55	32.30	32.55	32.30	32.60	207,300	6,697,840	32.310	6.510	6.460	6.510	6.460	6.520	1,036,500	6.4620	-0.31%
2013-07-29	0	32.65	32.25	32.65	32.25	32.70	3,100	101,320	32.684	6.530	6.450	6.530	6.450	6.540	15,500	6.5368	1.24%
2013-07-26	0	32.25	32.25	32.85	32.25	32.85	21,000	683,700	32.557	6.450	6.450	6.570	6.450	6.570	105,000	6.5114	0.00%
2013-07-25	0	32.25	32.25	32.50	32.25	32.45	18,382	594,372	32.334	6.450	6.450	6.500	6.450	6.490	91,910	6.4669	-1.98%
2013-07-24	0	32.90	32.45	32.90	32.45	33.05	4,600	151,020	32.830	6.580	6.490	6.580	6.490	6.610	23,000	6.5661	1.54%
2013-07-23	0	32.40	32.40	32.85	32.40	32.95	12,300	402,870	32.754	6.480	6.480	6.570	6.480	6.590	61,500	6.5507	-0.31%
2013-07-22	0	32.50	32.25	32.50	32.25	32.50	12,631	410,092	32.467	6.500	6.450	6.500	6.450	6.500	63,155	6.4934	3.50%
2013-07-19	0	31.40	31.30	31.90	31.40	31.50	2,100	66,080	31.467	6.280	6.260	6.380	6.280	6.300	10,500	6.2933	0.16%
2013-07-18	0	31.35	31.25	31.55	31.25	31.60	50,900	1,596,825	31.372	6.270	6.250	6.310	6.250	6.320	254,500	6.2744	-0.48%
2013-07-17	0	31.50	31.50	31.80	31.50	31.50	200	6,300	31.500	6.300	6.300	6.360	6.300	6.300	1,000	6.3000	-0.32%
2013-07-16	0	31.60	31.60	31.80	31.35	31.65	10,200	322,320	31.600	6.320	6.320	6.360	6.270	6.330	51,000	6.3200	0.00%
2013-07-15	0	31.60	31.45	31.60	31.70	31.70	3,200	101,440	31.700	6.320	6.290	6.320	6.340	6.340	16,000	6.3400	0.16%
2013-07-12	0	31.55	31.20	31.55	31.45	31.60	16,300	513,735	31.517	6.310	6.240	6.310	6.290	6.320	81,500	6.3035	0.32%
2013-07-11	0	31.45	31.45	31.75	31.35	31.95	60,800	1,914,565	31.490	6.290	6.290	6.350	6.270	6.390	304,000	6.2979	1.45%
2013-07-10	0	31.00	30.70	31.00	30.65	31.00	25,600	789,010	30.821	6.200	6.140	6.200	6.130	6.200	128,000	6.1641	0.00%
2013-07-09	0	31.00	30.80	31.00	30.70	31.00	81,700	2,509,400	30.715	6.200	6.160	6.200	6.140	6.200	408,500	6.1430	2.65%
2013-07-08	0	30.20	30.20	30.30	29.85	30.20	22,900	686,430	29.975	6.040	6.040	6.060	5.970	6.040	114,500	5.9950	-0.82%
2013-07-05	0	30.45	30.45	30.55	30.40	30.70	39,100	1,195,220	30.568	6.090	6.090	6.110	6.080	6.140	195,500	6.1137	-0.81%
2013-07-04	0	30.70	30.65	30.90	30.65	31.00	98,650	3,049,880	30.916	6.140	6.130	6.180	6.130	6.200	493,250	6.1832	0.82%
2013-07-03	0	30.45	30.45	30.65	30.45	30.70	8,700	265,310	30.495	6.090	6.090	6.130	6.090	6.140	43,500	6.0991	-1.77%
2013-07-02	0	31.00	31.00	31.10	30.70	31.00	16,900	520,625	30.806	6.200	6.200	6.220	6.140	6.200	84,500	6.1612	5.44%
2013-06-28	0	29.40	29.40	29.60	29.25	29.65	159,200	4,699,135	29.517	5.880	5.880	5.920	5.850	5.930	796,000	5.9034	-3.29%
2013-06-27	0	30.40	30.40	30.55	30.35	30.60	9,500	289,820	30.507	6.080	6.080	6.110	6.070	6.120	47,500	6.1015	-0.65%
2013-06-26	0	30.60	30.35	30.60	30.60	30.70	14,000	429,265	30.662	6.120	6.070	6.120	6.120	6.140	70,000	6.1324	-2.55%
2013-06-25	0	31.40	31.40	31.45	31.30	31.65	39,800	1,247,195	31.337	6.280	6.280	6.290	6.260	6.330	199,000	6.2673	-0.16%
2013-06-24	0	31.45	31.45	31.50	31.35	31.45	45,400	1,427,310	31.439	6.290	6.290	6.300	6.270	6.290	227,000	6.2877	-1.26%
2013-06-21	0	31.85	31.75	32.00	30.35	31.85	20,400	643,325	31.536	6.370	6.350	6.400	6.070	6.370	102,000	6.3071	-1.85%
2013-06-20	0	32.45	32.20	32.45	32.50	33.25	29,700	977,540	32.914	6.490	6.440	6.490	6.500	6.650	148,500	6.5828	-3.71%
2013-06-19	0	33.70	33.55	33.75	33.50	33.70	3,800	127,660	33.595	6.740	6.710	6.750	6.700	6.740	19,000	6.7189	-0.74%
2013-06-18	0	33.95	33.90	34.10	33.95	33.95	8,800	298,760	33.950	6.790	6.780	6.820	6.790	6.790	44,000	6.7900	-0.44%
2013-06-17	0	34.10	34.00	34.20	34.10	34.10	2,300	78,430	34.100	6.820	6.800	6.840	6.820	6.820	11,500	6.8200	0.29%
2013-06-14	0	34.00	33.95	34.25	34.00	34.15	8,200	279,700	34.110	6.800	6.790	6.850	6.800	6.830	41,000	6.8220	-0.29%
2013-06-13	0	34.10	34.00	34.10	34.05	34.35	7,000	239,420	34.203	6.820	6.800	6.820	6.810	6.870	35,000	6.8406	0.89%
2013-06-11	0	33.80	33.70	33.85	33.80	33.95	33,200	1,122,385	33.807	6.760	6.740	6.770	6.760	6.790	166,000	6.7614	-0.29%
2013-06-10	0	33.90	33.90	34.05	33.90	34.00	700	23,750	33.929	6.780	6.780	6.810	6.780	6.800	3,500	6.7857	-2.16%
2013-06-07	0	34.65	34.55	34.80	34.65	34.70	7,800	270,600	34.692	6.930	6.910	6.960	6.930	6.940	39,000	6.9385	0.73%
2013-06-06	0	34.40	34.15	34.40	34.45	34.45	300	10,335	34.450	6.880	6.830	6.880	6.890	6.890	1,500	6.8900	-0.43%
2013-06-05	0	34.55	34.30	34.55	34.35	34.80	85,200	2,935,490	34.454	6.910	6.860	6.910	6.870	6.960	426,000	6.8908	-0.14%
2013-06-04	0	34.60	34.45	34.70	34.60	34.70	13,000	450,345	34.642	6.920	6.890	6.940	6.920	6.940	65,000	6.9284	0.29%
2013-06-03	0	34.50	34.25	34.50	34.60	34.60	16,900	584,740	34.600	6.900	6.850	6.900	6.920	6.920	84,500	6.9200	-0.58%
2013-05-31	0	34.70	34.70	35.00	34.70	35.00	13,800	481,930	34.922	6.940	6.940	7.000	6.940	7.000	69,000	6.9845	-0.29%
2013-05-30	0	34.80	34.50	34.80	34.15	34.95	18,100	622,660	34.401	6.960	6.900	6.960	6.830	6.990	90,500	6.8802	1.61%
2013-05-29	0	34.25	34.00	34.25	34.00	34.25	38,700	1,320,075	34.110	6.850	6.800	6.850	6.800	6.850	193,500	6.8221	0.00%
2013-05-28	0	34.25	34.10	34.30	34.10	34.25	12,600	431,460	34.243	6.850	6.820	6.860	6.820	6.850	63,000	6.8486	0.15%
2013-05-27	0	34.20	34.20	34.30	34.00	34.20	27,500	940,000	34.182	6.840	6.840	6.860	6.800	6.840	137,500	6.8364	0.44%
2013-05-24	0	34.05	34.05	34.30	34.05	34.30	7,900	270,715	34.268	6.810	6.810	6.860	6.810	6.860	39,500	6.8535	0.59%
2013-05-23	0	33.85	33.80	34.10	33.40	33.85	9,500	320,245	33.710	6.770	6.760	6.820	6.680	6.770	47,500	6.7420	-0.73%
2013-05-22	0	34.10	33.95	34.45	34.10	34.25	13,400	457,170	34.117	6.820	6.790	6.890	6.820	6.850	67,000	6.8234	-0.15%
2013-05-21	0	34.15	34.10	34.45	33.95	34.30	72,100	2,461,840	34.145	6.830	6.820	6.890	6.790	6.860	360,500	6.8290	2.86%
2013-05-20	0	33.20	33.00	33.20	33.00	33.50	42,800	1,414,590	33.051	6.640	6.600	6.640	6.600	6.700	214,000	6.6102	-1.78%
2013-05-16	0	33.80	33.75	33.90	33.80	34.30	22,100	755,035	34.164	6.760	6.750	6.780	6.760	6.860	110,500	6.8329	-2.17%
2013-05-15	0	34.55	34.55	34.80	34.55	35.20	9,800	341,020	34.798	6.910	6.910	6.960	6.910	7.040	49,000	6.9596	-2.12%
2013-05-14	0	35.30	35.25	35.55	35.30	35.55	15,100	533,850	35.354	7.060	7.050	7.110	7.060	7.110	75,500	7.0709	0.57%
2013-05-13	0	35.10	35.10	35.35	35.10	35.50	179,300	6,306,435	35.173	7.020	7.020	7.070	7.020	7.100	896,500	7.0345	-1.82%
2013-05-10	0	35.75	35.75	35.90	35.75	35.95	3,300	118,405	35.880	7.150	7.150	7.180	7.150	7.190	16,500	7.1761	-0.97%
2013-05-09	0	36.10	36.10	36.20	36.10	36.15	11,000	397,150	36.105	7.220	7.220	7.240	7.220	7.230	55,000	7.2209	1.26%
2013-05-08	0	35.65	35.65	35.85	35.65	35.75	10,300	367,395	35.669	7.130	7.130	7.170	7.130	7.150	51,500	7.1339	-0.83%
2013-05-07	0	35.95	35.75	36.05	35.95	36.20	30,000	1,080,305	36.010	7.190	7.150	7.210	7.190	7.240	150,000	7.2020	-0.83%
2013-05-06	0	36.25	36.25	36.30	36.25	36.60	12,329	448,085	36.344	7.250	7.250	7.260	7.250	7.320	61,645	7.2688	0.00%
2013-05-03	0	36.25	36.25	36.30	36.00	36.45	10,100	365,770	36.215	7.250	7.250	7.260	7.200	7.290	50,500	7.2430	1.68%
2013-05-02	0	35.65	35.65	35.90	35.50	35.95	17,100	608,870	35.606	7.130	7.130	7.180	7.100	7.190	85,500	7.1213	-1.79%
2013-04-30	0	36.30	36.25	36.35	36.00	36.30	22,300	805,990	36.143	7.260	7.250	7.270	7.200	7.260	111,500	7.2286	-0.14%
2013-04-29	0	36.35	36.30	36.35	36.00	36.35	17,100	620,240	36.271	7.270	7.260	7.270	7.200	7.270	85,500	7.2543	0.97%
2013-04-26	0	36.00	35.85	36.00	36.00	36.70	51,700	1,879,865	36.361	7.200	7.170	7.200	7.200	7.340	258,500	7.2722	0.98%
2013-04-25	0	35.65	35.60	35.65	35.25	35.70	24,800	880,730	35.513	7.130	7.120	7.130	7.050	7.140	124,000	7.1027	1.57%
2013-04-24	0	35.10	35.10	35.25	35.00	35.30	50,400	1,771,430	35.147	7.020	7.020	7.050	7.000	7.060	252,000	7.0295	1.15%
2013-04-23	0	34.70	34.70	34.90	34.70	35.35	23,600	828,460	35.104	6.940	6.940	6.980	6.940	7.070	118,000	7.0208	-0.72%
2013-04-22	0	34.95	34.95	35.25	34.45	35.35	93,100	3,260,440	35.021	6.990	6.990	7.050	6.890	7.070	465,500	7.0042	-0.57%
2013-04-19	0	35.15	34.80	35.15	34.25	35.15	270,900	9,488,285	35.025	7.030	6.960	7.030	6.850	7.030	1,354,500	7.0050	3.38%
2013-04-18	0	34.00	34.00	34.20	33.30	34.15	31,700	1,069,715	33.745	6.800	6.800	6.840	6.660	6.830	158,500	6.7490	0.15%
2013-04-17	0	33.95	33.95	34.20	33.00	34.20	84,200	2,857,135	33.933	6.790	6.790	6.840	6.600	6.840	421,000	6.7865	0.15%
2013-04-16	0	33.90	33.90	34.00	32.70	34.45	339,850	11,405,890	33.562	6.780	6.780	6.800	6.540	6.890	1,699,250	6.7123	-4.37%
2013-04-15	0	35.45	35.45	35.60	35.15	38.40	134,800	4,840,445	35.908	7.090	7.090	7.120	7.030	7.680	674,000	7.1817	-7.92%
2013-04-12	0	38.50	38.40	38.50	38.35	38.60	6,900	265,600	38.493	7.700	7.680	7.700	7.670	7.720	34,500	7.6986	0.39%
2013-04-11	0	38.35	38.35	38.50	38.15	38.50	17,500	668,685	38.211	7.670	7.670	7.700	7.630	7.700	87,500	7.6421	-1.92%
2013-04-10	0	39.10	39.00	39.10	39.00	39.20	5,500	214,970	39.085	7.820	7.800	7.820	7.800	7.840	27,500	7.8171	0.77%
2013-04-09	0	38.80	38.80	39.00	38.70	38.90	55,200	2,146,960	38.894	7.760	7.760	7.800	7.740	7.780	276,000	7.7788	-0.51%
2013-04-08	0	39.00	38.80	39.00	38.75	39.00	8,100	314,660	38.847	7.800	7.760	7.800	7.750	7.800	40,500	7.7694	1.69%
2013-04-05	0	38.35	38.30	38.40	38.10	38.75	96,800	3,713,215	38.360	7.670	7.660	7.680	7.620	7.750	484,000	7.6719	-1.03%
2013-04-03	0	38.75	38.65	38.85	38.65	39.30	17,800	689,800	38.753	7.750	7.730	7.770	7.730	7.860	89,000	7.7506	-1.90%
2013-04-02	0	39.50	39.35	39.60	39.50	39.95	500	19,885	39.770	7.900	7.870	7.920	7.900	7.990	2,500	7.9540	-0.25%
2013-03-28	0	39.60	39.60	39.70	39.60	39.70	10,800	428,515	39.677	7.920	7.920	7.940	7.920	7.940	54,000	7.9355	0.51%
2013-03-27	0	39.40	39.30	39.40	39.40	39.55	31,100	1,225,465	39.404	7.880	7.860	7.880	7.880	7.910	155,500	7.8808	-0.25%
2013-03-26	0	39.50	39.50	39.55	39.50	39.65	11,800	466,295	39.517	7.900	7.900	7.910	7.900	7.930	59,000	7.9033	-0.38%
2013-03-25	0	39.65	39.65	39.75	39.55	39.80	42,800	1,700,840	39.739	7.930	7.930	7.950	7.910	7.960	214,000	7.9479	-0.38%
2013-03-22	0	39.80	39.75	39.80	39.80	39.85	44,900	1,787,185	39.804	7.960	7.950	7.960	7.960	7.970	224,500	7.9607	0.00%
2013-03-21	0	39.80	39.65	39.80	39.65	39.90	10,000	397,785	39.779	7.960	7.930	7.960	7.930	7.980	50,000	7.9557	0.25%
2013-03-20	0	39.70	39.70	39.80	39.70	39.80	9,500	377,600	39.747	7.940	7.940	7.960	7.940	7.960	47,500	7.9495	-0.13%
2013-03-19	0	39.75	39.70	39.85	39.50	39.75	304,100	12,061,810	39.664	7.950	7.940	7.970	7.900	7.950	1,520,500	7.9328	0.89%
2013-03-18	0	39.40	39.40	39.65	39.30	39.70	3,000	118,010	39.337	7.880	7.880	7.930	7.860	7.940	15,000	7.8673	0.51%
2013-03-15	0	39.20	39.20	39.30	38.65	39.25	2,700	105,840	39.200	7.840	7.840	7.860	7.730	7.850	13,500	7.8400	-0.13%
2013-03-14	0	39.25	39.00	39.25	38.95	39.25	108,600	4,235,625	39.002	7.850	7.800	7.850	7.790	7.850	543,000	7.8004	0.51%
2013-03-13	0	39.05	39.05	39.20	39.05	39.10	2,900	113,380	39.097	7.810	7.810	7.840	7.810	7.820	14,500	7.8193	1.43%
2013-03-12	0	38.50	38.30	39.15	38.50	39.10	3,200	123,365	38.552	7.700	7.660	7.830	7.700	7.820	16,000	7.7103	-1.03%
2013-03-11	0	38.90	38.65	38.90	38.50	39.25	48,700	1,895,505	38.922	7.780	7.730	7.780	7.700	7.850	243,500	7.7844	-0.13%
2013-03-08	0	38.95	38.95	39.00	38.95	39.25	23,400	915,905	39.141	7.790	7.790	7.800	7.790	7.850	117,000	7.8282	-0.76%
2013-03-07	0	39.25	39.00	39.25	39.00	39.25	23,000	901,775	39.208	7.850	7.800	7.850	7.800	7.850	115,000	7.8415	1.95%
2013-03-06	0	38.50	38.40	39.45	38.40	39.05	3,500	135,425	38.693	7.700	7.680	7.890	7.680	7.810	17,500	7.7386	-1.28%
2013-03-05	0	39.00	39.00	39.05	38.90	39.00	11,607	452,663	38.999	7.800	7.800	7.810	7.780	7.800	58,035	7.7998	0.26%
2013-03-04	0	38.90	38.90	39.40	38.90	39.55	4,700	184,590	39.274	7.780	7.780	7.880	7.780	7.910	23,500	7.8549	-0.26%
2013-03-01	0	39.00	38.90	39.60	38.60	39.05	12,200	473,935	38.847	7.800	7.780	7.920	7.720	7.810	61,000	7.7694	-1.89%
2013-02-28	0	39.75	39.30	39.75	39.25	40.05	12,800	504,415	39.407	7.950	7.860	7.950	7.850	8.010	64,000	7.8815	0.51%
2013-02-27	0	39.55	39.55	39.75	39.55	39.90	45,600	1,804,215	39.566	7.910	7.910	7.950	7.910	7.980	228,000	7.9132	1.02%
2013-02-26	0	39.15	39.15	39.30	39.00	39.90	67,800	2,664,485	39.299	7.830	7.830	7.860	7.800	7.980	339,000	7.8598	0.13%
2013-02-25	0	39.10	39.00	39.10	38.90	39.20	31,300	1,222,090	39.044	7.820	7.800	7.820	7.780	7.840	156,500	7.8089	0.00%
2013-02-22	0	39.10	39.10	39.30	38.70	39.10	35,801	1,391,398	38.865	7.820	7.820	7.860	7.740	7.820	179,005	7.7730	1.03%
2013-02-21	0	38.70	38.70	38.75	38.20	39.00	50,400	1,939,805	38.488	7.740	7.740	7.750	7.640	7.800	252,000	7.6976	-1.90%
2013-02-20	0	39.45	39.45	39.60	39.00	40.00	27,700	1,092,725	39.449	7.890	7.890	7.920	7.800	8.000	138,500	7.8897	-0.88%
2013-02-19	0	39.80	39.55	39.80	39.00	39.90	29,010	1,148,632	39.594	7.960	7.910	7.960	7.800	7.980	145,050	7.9189	-0.13%
2013-02-18	0	39.85	39.80	39.85	38.00	40.00	35,500	1,408,825	39.685	7.970	7.960	7.970	7.600	8.000	177,500	7.9370	-2.21%
2013-02-15	0	40.75	40.35	40.80	40.25	40.75	15,300	619,515	40.491	8.150	8.070	8.160	8.050	8.150	76,500	8.0982	-0.37%
2013-02-14	0	40.90	40.80	41.10	40.65	41.50	55,800	2,276,905	40.805	8.180	8.160	8.220	8.130	8.300	279,000	8.1609	-1.33%
2013-02-08	0	41.45	41.10	41.60	41.05	41.60	4,900	202,570	41.341	8.290	8.220	8.320	8.210	8.320	24,500	8.2682	0.48%
2013-02-07	0	41.25	41.25	41.40	41.25	41.40	30,800	1,273,195	41.338	8.250	8.250	8.280	8.250	8.280	154,000	8.2675	0.12%
2013-02-06	0	41.20	41.10	41.20	41.10	41.20	22,000	906,000	41.182	8.240	8.220	8.240	8.220	8.240	110,000	8.2364	0.24%
2013-02-05	0	41.10	41.10	41.30	40.55	41.35	9,243	379,960	41.108	8.220	8.220	8.260	8.110	8.270	46,215	8.2216	-0.12%
2013-02-04	0	41.15	41.10	41.15	40.55	41.20	12,300	504,330	41.002	8.230	8.220	8.230	8.110	8.240	61,500	8.2005	0.37%
2013-02-01	0	41.00	40.95	41.00	41.00	41.00	1,000	41,000	41.000	8.200	8.190	8.200	8.200	8.200	5,000	8.2000	-0.85%
2013-01-31	0	41.35	41.25	41.40	41.10	41.50	25,000	1,034,150	41.366	8.270	8.250	8.280	8.220	8.300	125,000	8.2732	0.85%
2013-01-30	0	41.00	40.95	41.10	40.95	41.50	12,000	492,550	41.046	8.200	8.190	8.220	8.190	8.300	60,000	8.2092	0.00%
2013-01-29	0	41.00	40.85	41.00	40.85	41.15	11,400	466,245	40.899	8.200	8.170	8.200	8.170	8.230	57,000	8.1797	0.24%
2013-01-28	0	40.90	40.85	40.90	40.85	41.00	36,500	1,493,630	40.921	8.180	8.170	8.180	8.170	8.200	182,500	8.1843	-0.85%
2013-01-25	0	41.25	41.15	41.25	41.00	41.25	11,111	456,660	41.100	8.250	8.230	8.250	8.200	8.250	55,555	8.2200	-0.36%
2013-01-24	0	41.40	41.30	41.40	41.30	41.55	15,000	621,170	41.411	8.280	8.260	8.280	8.260	8.310	75,000	8.2823	-0.84%
2013-01-23	0	41.75	41.75	41.80	41.60	41.75	5,400	225,305	41.723	8.350	8.350	8.360	8.320	8.350	27,000	8.3446	0.24%
2013-01-22	0	41.65	41.65	41.75	41.65	41.80	18,100	754,985	41.712	8.330	8.330	8.350	8.330	8.360	90,500	8.3424	-0.12%
2013-01-21	0	41.70	41.60	41.70	41.60	41.70	1,400	58,340	41.671	8.340	8.320	8.340	8.320	8.340	7,000	8.3343	0.24%
2013-01-18	0	41.60	41.55	41.70	41.55	41.60	5,600	232,885	41.587	8.320	8.310	8.340	8.310	8.320	28,000	8.3173	0.36%
2013-01-17	0	41.45	41.40	41.50	41.40	41.95	5,800	240,910	41.536	8.290	8.280	8.300	8.280	8.390	29,000	8.3072	-0.84%
2013-01-16	0	41.80	41.50	41.80	41.25	41.95	48,500	2,014,070	41.527	8.360	8.300	8.360	8.250	8.390	242,500	8.3054	1.21%
2013-01-15	0	41.30	41.30	41.40	41.15	41.30	8,900	366,380	41.166	8.260	8.260	8.280	8.230	8.260	44,500	8.2333	0.73%
2013-01-14	0	41.00	41.00	41.15	40.75	41.35	23,100	947,180	41.003	8.200	8.200	8.230	8.150	8.270	115,500	8.2007	-0.24%
2013-01-11	0	41.10	41.10	41.75	40.80	41.45	15,900	653,810	41.120	8.220	8.220	8.350	8.160	8.290	79,500	8.2240	0.74%
2013-01-10	0	40.80	40.75	40.80	40.55	40.80	11,200	456,105	40.724	8.160	8.150	8.160	8.110	8.160	56,000	8.1447	0.00%
2013-01-09	0	40.80	40.80	41.00	40.70	40.80	25,900	1,054,730	40.723	8.160	8.160	8.200	8.140	8.160	129,500	8.1446	0.74%
2013-01-08	0	40.50	40.50	40.65	40.35	40.80	17,700	719,210	40.633	8.100	8.100	8.130	8.070	8.160	88,500	8.1267	-0.74%
2013-01-07	0	40.80	40.50	40.85	40.80	41.10	47,700	1,955,395	40.994	8.160	8.100	8.170	8.160	8.220	238,500	8.1987	0.99%
2013-01-04	0	40.40	40.40	40.90	40.35	41.60	33,700	1,369,980	40.652	8.080	8.080	8.180	8.070	8.320	168,500	8.1304	-2.88%
2013-01-03	0	41.60	41.60	41.65	41.35	41.65	15,100	626,545	41.493	8.320	8.320	8.330	8.270	8.330	75,500	8.2986	0.24%
2013-01-02	0	41.50	41.50	41.75	41.20	41.55	10,600	438,565	41.374	8.300	8.300	8.350	8.240	8.310	53,000	8.2748	1.34%
2012-12-31	0	40.95	40.55	40.95	40.55	40.95	47,700	1,946,135	40.799	8.190	8.110	8.190	8.110	8.190	238,500	8.1599	0.00%
2012-12-28	0	40.95	40.75	40.95	40.65	40.95	36,300	1,479,095	40.746	8.190	8.150	8.190	8.130	8.190	181,500	8.1493	0.74%
2012-12-27	0	40.65	40.65	40.75	40.65	41.10	164,100	6,697,980	40.816	8.130	8.130	8.150	8.130	8.220	820,500	8.1633	-0.37%
2012-12-24	0	40.80	40.80	40.85	40.60	40.90	12,900	527,300	40.876	8.160	8.160	8.170	8.120	8.180	64,500	8.1752	0.49%
2012-12-21	0	40.60	40.60	40.80	40.35	40.60	58,100	2,354,070	40.518	8.120	8.120	8.160	8.070	8.120	290,500	8.1035	-1.46%
2012-12-20	0	41.20	41.05	41.20	40.65	41.25	36,600	1,501,440	41.023	8.240	8.210	8.240	8.130	8.250	183,000	8.2046	-0.12%
2012-12-19	0	41.25	41.25	41.30	41.20	41.60	58,300	2,407,090	41.288	8.250	8.250	8.260	8.240	8.320	291,500	8.2576	-1.43%
2012-12-18	0	41.85	41.85	41.90	41.60	41.90	187,400	7,835,590	41.812	8.370	8.370	8.380	8.320	8.380	937,000	8.3624	0.60%
2012-12-17	0	41.60	41.60	41.95	41.30	41.80	21,200	878,065	41.418	8.320	8.320	8.390	8.260	8.360	106,000	8.2836	-0.24%
2012-12-14	0	41.70	41.65	41.80	41.65	41.90	104,000	4,342,430	41.754	8.340	8.330	8.360	8.330	8.380	520,000	8.3508	-0.36%
2012-12-13	0	41.85	41.85	42.15	41.85	42.15	72,200	3,029,455	41.959	8.370	8.370	8.430	8.370	8.430	361,000	8.3918	-0.48%
2012-12-12	0	42.05	42.05	42.30	42.00	42.65	17,500	736,565	42.089	8.410	8.410	8.460	8.400	8.530	87,500	8.4179	-0.59%
2012-12-11	0	42.30	41.95	42.30	41.90	42.40	9,900	417,060	42.127	8.460	8.390	8.460	8.380	8.480	49,500	8.4255	0.59%
2012-12-10	0	42.05	42.05	42.30	42.00	42.30	3,000	126,170	42.057	8.410	8.410	8.460	8.400	8.460	15,000	8.4113	0.12%
2012-12-07	0	42.00	41.80	42.00	41.65	42.00	28,300	1,179,970	41.695	8.400	8.360	8.400	8.330	8.400	141,500	8.3390	0.84%
2012-12-06	0	41.65	41.65	41.95	41.35	42.25	37,300	1,547,450	41.487	8.330	8.330	8.390	8.270	8.450	186,500	8.2973	-0.83%
2012-12-05	0	42.00	41.90	42.00	40.80	42.35	23,216	967,647	41.680	8.400	8.380	8.400	8.160	8.470	116,080	8.3360	0.24%
2012-12-04	0	41.90	41.85	41.90	41.90	42.10	9,800	411,410	41.981	8.380	8.370	8.380	8.380	8.420	49,000	8.3961	-0.71%
2012-12-03	0	42.20	42.20	42.30	42.20	42.50	5,900	249,630	42.310	8.440	8.440	8.460	8.440	8.500	29,500	8.4620	-0.94%
2012-11-30	0	42.60	42.60	42.70	42.55	42.60	1,500	63,875	42.583	8.520	8.520	8.540	8.510	8.520	7,500	8.5167	0.24%
2012-11-29	0	42.50	42.45	42.50	42.40	42.85	23,800	1,011,610	42.505	8.500	8.490	8.500	8.480	8.570	119,000	8.5009	-1.05%
2012-11-28	0	42.95	42.95	43.00	42.80	42.90	10,900	467,320	42.873	8.590	8.590	8.600	8.560	8.580	54,500	8.5747	-0.35%
2012-11-27	0	43.10	43.05	43.10	42.65	43.25	22,000	947,145	43.052	8.620	8.610	8.620	8.530	8.650	110,000	8.6104	-0.23%
2012-11-26	0	43.20	43.10	43.20	42.90	43.20	31,500	1,355,520	43.032	8.640	8.620	8.640	8.580	8.640	157,500	8.6065	1.29%
2012-11-23	0	42.65	42.60	42.65	42.60	42.70	4,200	179,140	42.652	8.530	8.520	8.530	8.520	8.540	21,000	8.5305	0.12%
2012-11-22	0	42.60	42.60	42.85	42.60	42.90	7,200	307,630	42.726	8.520	8.520	8.570	8.520	8.580	36,000	8.5453	0.59%
2012-11-21	0	42.35	42.35	42.70	42.35	42.70	11,400	485,265	42.567	8.470	8.470	8.540	8.470	8.540	57,000	8.5134	-0.59%
2012-11-20	0	42.60	42.60	43.00	42.60	43.00	4,000	171,300	42.825	8.520	8.520	8.600	8.520	8.600	20,000	8.5650	0.24%
2012-11-19	0	42.50	42.50	42.80	42.20	42.70	9,400	398,890	42.435	8.500	8.500	8.560	8.440	8.540	47,000	8.4870	0.00%
2012-11-16	0	42.50	42.15	42.65	-	-	0	0	-	8.500	8.430	8.530	-	-	0	-	0.00%
2012-11-15	0	42.50	42.50	42.60	42.10	42.80	3,100	131,910	42.552	8.500	8.500	8.520	8.420	8.560	15,500	8.5103	0.00%
2012-11-14	0	42.50	42.35	42.50	42.30	42.50	2,800	118,710	42.396	8.500	8.470	8.500	8.460	8.500	14,000	8.4793	-0.35%
2012-11-13	0	42.65	42.40	42.65	42.20	42.70	5,000	211,850	42.370	8.530	8.480	8.530	8.440	8.540	25,000	8.4740	1.19%
2012-11-12	0	42.15	42.15	42.80	42.10	42.70	18,400	783,360	42.574	8.430	8.430	8.560	8.420	8.540	92,000	8.5148	-1.52%
2012-11-09	0	42.80	42.70	42.80	42.65	43.10	15,600	670,085	42.954	8.560	8.540	8.560	8.530	8.620	78,000	8.5908	0.71%
2012-11-08	0	42.50	42.40	42.50	42.40	42.80	9,900	422,740	42.701	8.500	8.480	8.500	8.480	8.560	49,500	8.5402	-0.35%
2012-11-07	0	42.65	42.65	42.70	42.35	42.80	32,400	1,380,055	42.594	8.530	8.530	8.540	8.470	8.560	162,000	8.5189	2.65%
2012-11-06	0	41.55	41.60	41.65	41.55	41.65	5,400	224,770	41.624	8.310	8.320	8.330	8.310	8.330	27,000	8.3248	0.00%
2012-11-05	0	41.55	41.55	41.80	41.50	41.95	23,400	975,250	41.677	8.310	8.310	8.360	8.300	8.390	117,000	8.3355	-1.19%
2012-11-02	0	42.05	42.05	42.35	42.00	42.35	29,400	1,240,565	42.196	8.410	8.410	8.470	8.400	8.470	147,000	8.4392	-1.06%
2012-11-01	0	42.50	42.50	42.75	42.20	42.55	75,700	3,209,550	42.398	8.500	8.500	8.550	8.440	8.510	378,500	8.4797	0.00%
2012-10-31	0	42.50	42.30	42.50	42.30	43.00	5,600	239,010	42.680	8.500	8.460	8.500	8.460	8.600	28,000	8.5361	0.47%
2012-10-30	0	42.30	42.10	42.30	41.80	42.30	140,600	5,943,085	42.269	8.460	8.420	8.460	8.360	8.460	703,000	8.4539	1.20%
2012-10-29	0	41.80	41.80	42.00	41.65	42.00	13,000	544,035	41.849	8.360	8.360	8.400	8.330	8.400	65,000	8.3698	-0.48%
2012-10-26	0	42.00	41.85	42.00	42.00	42.65	83,200	3,513,665	42.232	8.400	8.370	8.400	8.400	8.530	416,000	8.4463	-0.83%
2012-10-25	0	42.35	41.95	42.35	41.85	42.40	60,100	2,519,420	41.920	8.470	8.390	8.470	8.370	8.480	300,500	8.3841	1.32%
2012-10-24	0	41.80	41.80	41.90	41.65	43.15	98,000	4,130,205	42.145	8.360	8.360	8.380	8.330	8.630	490,000	8.4290	-2.11%
2012-10-22	0	42.70	42.65	42.70	42.60	42.90	18,300	782,490	42.759	8.540	8.530	8.540	8.520	8.580	91,500	8.5518	-1.39%
2012-10-19	0	43.30	43.00	43.30	43.00	43.35	15,300	661,540	43.238	8.660	8.600	8.660	8.600	8.670	76,500	8.6476	-0.46%
2012-10-18	0	43.50	43.30	43.50	43.20	43.50	10,900	473,100	43.404	8.700	8.660	8.700	8.640	8.700	54,500	8.6807	0.93%
2012-10-17	0	43.10	43.10	43.30	43.00	43.50	101,000	4,391,280	43.478	8.620	8.620	8.660	8.600	8.700	505,000	8.6956	-0.46%
2012-10-16	0	43.30	43.25	43.40	43.05	43.50	16,600	717,450	43.220	8.660	8.650	8.680	8.610	8.700	83,000	8.6440	-1.25%
2012-10-15	0	43.85	43.85	44.10	43.70	44.45	12,300	539,375	43.852	8.770	8.770	8.820	8.740	8.890	61,500	8.7703	-0.79%
2012-10-12	0	44.20	44.20	44.30	43.95	44.20	17,800	785,200	44.112	8.840	8.840	8.860	8.790	8.840	89,000	8.8225	1.14%
2012-10-11	0	43.70	43.70	43.95	43.55	43.70	6,100	266,435	43.678	8.740	8.740	8.790	8.710	8.740	30,500	8.7356	-0.34%
2012-10-10	0	43.85	43.80	43.95	43.80	44.00	13,800	606,025	43.915	8.770	8.760	8.790	8.760	8.800	69,000	8.7830	-0.57%
2012-10-09	0	44.10	44.05	44.10	44.10	44.10	62,600	2,760,660	44.100	8.820	8.810	8.820	8.820	8.820	313,000	8.8200	0.23%
2012-10-08	0	44.00	44.00	44.05	43.90	44.50	35,800	1,576,010	44.023	8.800	8.800	8.810	8.780	8.900	179,000	8.8045	-1.12%
2012-10-05	0	44.50	44.50	44.55	44.40	44.70	11,455	509,978	44.520	8.900	8.900	8.910	8.880	8.940	57,275	8.9040	0.34%
2012-10-04	0	44.35	44.25	44.35	44.10	44.35	11,600	513,190	44.241	8.870	8.850	8.870	8.820	8.870	58,000	8.8481	0.68%
2012-10-03	0	44.05	43.90	44.05	43.85	44.20	20,000	879,770	43.989	8.810	8.780	8.810	8.770	8.840	100,000	8.7977	-0.34%
2012-09-28	0	44.20	44.05	44.20	44.00	44.20	11,500	507,125	44.098	8.840	8.810	8.840	8.800	8.840	57,500	8.8196	1.14%
2012-09-27	0	43.70	43.70	43.80	43.70	43.80	25,800	1,127,885	43.716	8.740	8.740	8.760	8.740	8.760	129,000	8.7433	-0.57%
2012-09-26	0	43.95	43.95	44.00	43.80	43.95	7,400	324,635	43.870	8.790	8.790	8.800	8.760	8.790	37,000	8.7739	0.46%
2012-09-25	0	43.75	43.75	44.00	43.65	44.00	11,200	490,600	43.804	8.750	8.750	8.800	8.730	8.800	56,000	8.7607	-0.34%
2012-09-24	0	43.90	43.60	43.90	43.55	44.05	41,300	1,810,185	43.830	8.780	8.720	8.780	8.710	8.810	206,500	8.7660	-0.23%
2012-09-21	0	44.00	43.90	44.00	43.85	44.05	21,700	954,180	43.971	8.800	8.780	8.800	8.770	8.810	108,500	8.7943	0.69%
2012-09-20	0	43.70	43.70	44.10	43.70	44.10	90,600	3,975,910	43.884	8.740	8.740	8.820	8.740	8.820	453,000	8.7768	-0.68%
2012-09-19	0	44.00	44.00	44.10	43.90	44.20	17,500	770,840	44.048	8.800	8.800	8.820	8.780	8.840	87,500	8.8096	0.80%
2012-09-18	0	43.65	43.60	43.65	43.60	43.90	31,400	1,372,890	43.723	8.730	8.720	8.730	8.720	8.780	157,000	8.7445	-2.78%
2012-09-17	0	44.90	44.30	44.90	43.90	44.95	132,600	5,922,420	44.664	8.980	8.860	8.980	8.780	8.990	663,000	8.9328	2.28%
2012-09-14	0	43.90	43.85	43.95	43.05	44.05	147,500	6,471,515	43.875	8.780	8.770	8.790	8.610	8.810	737,500	8.7749	3.05%
2012-09-13	0	42.60	42.60	42.70	42.60	43.00	29,000	1,239,880	42.754	8.520	8.520	8.540	8.520	8.600	145,000	8.5509	-0.47%
2012-09-12	0	42.80	42.75	42.85	42.75	43.00	19,700	843,925	42.839	8.560	8.550	8.570	8.550	8.600	98,500	8.5678	0.12%
2012-09-11	0	42.75	42.75	42.80	42.70	42.80	11,100	474,350	42.734	8.550	8.550	8.560	8.540	8.560	55,500	8.5468	-0.12%
2012-09-10	0	42.80	42.40	42.80	42.80	43.15	21,000	902,505	42.976	8.560	8.480	8.560	8.560	8.630	105,000	8.5953	2.39%
2012-09-07	0	41.80	41.80	41.95	41.80	42.15	50,800	2,125,605	41.843	8.360	8.360	8.390	8.360	8.430	254,000	8.3685	-0.95%
2012-09-06	0	42.20	42.20	42.95	41.80	42.60	26,600	1,116,565	41.976	8.440	8.440	8.590	8.360	8.520	133,000	8.3952	0.96%
2012-09-05	0	41.80	41.80	41.85	41.75	42.05	25,300	1,059,520	41.878	8.360	8.360	8.370	8.350	8.410	126,500	8.3757	1.70%
2012-09-04	0	41.10	41.15	41.80	40.60	42.10	41,900	1,736,510	41.444	8.220	8.230	8.360	8.120	8.420	209,500	8.2888	-1.79%
2012-09-03	0	41.85	41.70	41.85	41.35	42.00	39,300	1,643,060	41.808	8.370	8.340	8.370	8.270	8.400	196,500	8.3616	2.32%
2012-08-31	0	40.90	40.45	40.90	40.40	40.90	6,100	248,080	40.669	8.180	8.090	8.180	8.080	8.180	30,500	8.1338	0.25%
2012-08-30	0	40.80	40.70	41.05	40.80	41.00	4,100	167,980	40.971	8.160	8.140	8.210	8.160	8.200	20,500	8.1941	-0.85%
2012-08-29	0	41.15	40.70	41.15	40.70	41.15	38,100	1,561,515	40.985	8.230	8.140	8.230	8.140	8.230	190,500	8.1969	2.36%
2012-08-28	0	40.20	40.20	41.10	40.20	41.10	29,800	1,209,645	40.592	8.040	8.040	8.220	8.040	8.220	149,000	8.1184	-2.90%
2012-08-27	0	41.40	41.30	41.40	41.35	45.00	42,000	1,747,765	41.613	8.280	8.260	8.280	8.270	9.000	210,000	8.3227	0.98%
2012-08-24	0	41.00	41.00	41.20	41.00	41.15	13,500	554,815	41.097	8.200	8.200	8.240	8.200	8.230	67,500	8.2195	0.00%
2012-08-23	0	41.00	41.00	41.15	40.80	41.20	19,600	805,140	41.079	8.200	8.200	8.230	8.160	8.240	98,000	8.2157	1.23%
2012-08-22	0	40.50	40.50	40.80	40.40	40.50	17,200	695,775	40.452	8.100	8.100	8.160	8.080	8.100	86,000	8.0904	0.87%
2012-08-21	0	40.15	40.10	40.15	40.00	40.20	8,400	336,720	40.086	8.030	8.020	8.030	8.000	8.040	42,000	8.0171	0.38%
2012-08-20	0	40.00	39.90	40.00	-	-	0	0	-	8.000	7.980	8.000	-	-	0	-	0.00%
2012-08-17	0	40.00	39.45	40.00	39.85	40.00	10,800	431,535	39.957	8.000	7.890	8.000	7.970	8.000	54,000	7.9914	1.01%
2012-08-16	0	39.60	39.55	39.60	39.60	39.70	11,700	463,620	39.626	7.920	7.910	7.920	7.920	7.940	58,500	7.9251	0.51%
2012-08-15	0	39.40	39.30	39.40	39.40	39.65	55,000	2,177,530	39.591	7.880	7.860	7.880	7.880	7.930	275,000	7.9183	-1.50%
2012-08-14	0	40.00	39.90	40.00	39.80	40.00	63,200	2,523,040	39.922	8.000	7.980	8.000	7.960	8.000	316,000	7.9843	0.00%
2012-08-13	0	40.00	40.00	40.05	40.00	40.10	32,250	1,290,580	40.018	8.000	8.000	8.010	8.000	8.020	161,250	8.0036	0.63%
2012-08-10	0	39.75	39.50	39.90	39.75	39.75	1,000	39,750	39.750	7.950	7.900	7.980	7.950	7.950	5,000	7.9500	-0.50%
2012-08-09	0	39.95	39.45	39.95	39.40	40.00	3,300	130,240	39.467	7.990	7.890	7.990	7.880	8.000	16,500	7.8933	0.88%
2012-08-08	0	39.60	39.45	39.95	39.60	39.70	1,800	71,320	39.622	7.920	7.890	7.990	7.920	7.940	9,000	7.9244	-0.50%
2012-08-07	0	39.80	39.80	39.90	39.75	39.90	5,200	207,050	39.817	7.960	7.960	7.980	7.950	7.980	26,000	7.9635	1.14%
2012-08-06	0	39.35	39.30	39.95	-	-	0	0	-	7.870	7.860	7.990	-	-	0	-	0.00%
2012-08-03	0	39.35	39.30	39.35	39.25	39.35	11,928	469,155	39.332	7.870	7.860	7.870	7.850	7.870	59,640	7.8664	-0.51%
2012-08-02	0	39.55	39.55	39.65	39.55	39.65	2,300	91,080	39.600	7.910	7.910	7.930	7.910	7.930	11,500	7.9200	-0.88%
2012-08-01	0	39.90	39.90	40.00	39.90	39.90	1,300	51,870	39.900	7.980	7.980	8.000	7.980	7.980	6,500	7.9800	-0.50%
2012-07-31	0	40.10	39.60	40.15	40.05	40.10	6,100	244,560	40.092	8.020	7.920	8.030	8.010	8.020	30,500	8.0184	0.00%
2012-07-30	0	40.10	39.80	40.10	40.00	40.15	42,600	1,710,320	40.148	8.020	7.960	8.020	8.000	8.030	213,000	8.0297	0.25%
2012-07-27	0	40.00	39.95	40.00	39.80	40.10	51,200	2,044,405	39.930	8.000	7.990	8.000	7.960	8.020	256,000	7.9860	0.63%
2012-07-26	0	39.75	39.75	39.80	39.55	39.80	5,100	202,395	39.685	7.950	7.950	7.960	7.910	7.960	25,500	7.9371	1.40%
2012-07-25	0	39.20	39.20	39.25	39.10	39.20	68,400	2,675,695	39.118	7.840	7.840	7.850	7.820	7.840	342,000	7.8237	0.64%
2012-07-24	0	38.95	38.80	38.95	38.85	39.05	600	23,340	38.900	7.790	7.760	7.790	7.770	7.810	3,000	7.7800	-0.13%
2012-07-23	0	39.00	38.90	39.00	39.00	39.20	5,300	207,150	39.085	7.800	7.780	7.800	7.800	7.840	26,500	7.8170	-0.64%
2012-07-20	0	39.25	39.20	39.30	39.05	39.25	4,500	176,325	39.183	7.850	7.840	7.860	7.810	7.850	22,500	7.8367	0.38%
2012-07-19	0	39.10	39.05	39.15	39.05	39.10	25,000	976,360	39.054	7.820	7.810	7.830	7.810	7.820	125,000	7.8109	-0.13%
2012-07-18	0	39.15	39.15	39.25	39.10	39.25	3,700	144,945	39.174	7.830	7.830	7.850	7.820	7.850	18,500	7.8349	-0.89%
2012-07-17	0	39.50	39.40	39.50	39.40	39.55	9,100	359,440	39.499	7.900	7.880	7.900	7.880	7.910	45,500	7.8998	0.38%
2012-07-16	0	39.35	39.25	39.35	39.30	39.35	3,700	145,455	39.312	7.870	7.850	7.870	7.860	7.870	18,500	7.8624	0.90%
2012-07-13	0	39.00	39.00	39.10	38.90	39.00	11,400	443,540	38.907	7.800	7.800	7.820	7.780	7.800	57,000	7.7814	0.52%
2012-07-12	0	38.80	38.70	38.80	38.80	38.95	9,800	380,875	38.865	7.760	7.740	7.760	7.760	7.790	49,000	7.7730	-0.64%
2012-07-11	0	39.05	39.00	39.15	38.95	39.05	3,300	128,815	39.035	7.810	7.800	7.830	7.790	7.810	16,500	7.8070	-0.26%
2012-07-10	0	39.15	39.15	39.30	39.15	39.40	22,900	898,850	39.251	7.830	7.830	7.860	7.830	7.880	114,500	7.8502	0.00%
2012-07-09	0	39.15	39.15	39.20	39.05	39.25	14,200	555,995	39.155	7.830	7.830	7.840	7.810	7.850	71,000	7.8309	-1.14%
2012-07-06	0	39.60	39.60	39.75	39.60	39.70	2,500	99,170	39.668	7.920	7.920	7.950	7.920	7.940	12,500	7.9336	-1.00%
2012-07-05	0	40.00	40.00	40.15	39.90	40.10	5,700	228,105	40.018	8.000	8.000	8.030	7.980	8.020	28,500	8.0037	0.00%
2012-07-04	0	40.00	39.90	40.05	40.00	40.15	16,700	668,435	40.026	8.000	7.980	8.010	8.000	8.030	83,500	8.0052	0.38%
2012-07-03	0	39.85	39.75	39.90	39.50	39.85	8,400	332,925	39.634	7.970	7.950	7.980	7.900	7.970	42,000	7.9268	2.31%
2012-06-29	0	38.95	38.85	38.95	38.60	38.95	24,900	965,005	38.755	7.790	7.770	7.790	7.720	7.790	124,500	7.7510	-0.13%
2012-06-28	0	39.00	38.90	39.00	39.00	39.00	300	11,700	39.000	7.800	7.780	7.800	7.800	7.800	1,500	7.8000	0.00%
2012-06-27	0	39.00	38.95	39.00	39.00	39.00	7,100	276,900	39.000	7.800	7.790	7.800	7.800	7.800	35,500	7.8000	-0.89%
2012-06-26	0	39.35	39.25	39.35	39.20	39.35	20,100	787,935	39.201	7.870	7.850	7.870	7.840	7.870	100,500	7.8401	1.29%
2012-06-25	0	38.85	38.85	38.95	38.85	39.10	4,400	171,630	39.007	7.770	7.770	7.790	7.770	7.820	22,000	7.8014	-0.13%
2012-06-22	0	38.90	38.80	38.90	38.70	38.90	32,600	1,265,650	38.824	7.780	7.760	7.780	7.740	7.780	163,000	7.7647	-2.14%
2012-06-21	0	39.75	39.55	39.75	39.55	39.85	16,200	641,590	39.604	7.950	7.910	7.950	7.910	7.970	81,000	7.9209	-1.12%
2012-06-20	0	40.20	40.15	40.20	40.30	40.55	4,000	161,950	40.488	8.040	8.030	8.040	8.060	8.110	20,000	8.0975	-0.86%
2012-06-19	0	40.55	40.35	40.55	40.30	40.60	14,400	580,815	40.334	8.110	8.070	8.110	8.060	8.120	72,000	8.0669	0.75%
2012-06-18	0	40.25	40.15	40.30	40.15	40.35	10,700	430,615	40.244	8.050	8.030	8.060	8.030	8.070	53,500	8.0489	-0.12%
2012-06-15	0	40.30	40.30	40.40	40.30	40.45	11,000	444,145	40.377	8.060	8.060	8.080	8.060	8.090	55,000	8.0754	0.00%
2012-06-14	0	40.30	40.10	40.30	40.00	40.35	3,600	144,330	40.092	8.060	8.020	8.060	8.000	8.070	18,000	8.0183	0.88%
2012-06-13	0	39.95	39.95	40.00	39.80	39.85	5,100	203,085	39.821	7.990	7.990	8.000	7.960	7.970	25,500	7.9641	1.01%
2012-06-12	0	39.55	39.35	39.55	39.60	39.60	7,500	297,000	39.600	7.910	7.870	7.910	7.920	7.920	37,500	7.9200	0.00%
2012-06-11	0	39.55	39.50	39.70	39.50	39.85	61,500	2,438,350	39.648	7.910	7.900	7.940	7.900	7.970	307,500	7.9296	1.54%
2012-06-08	0	38.95	38.95	39.10	38.90	40.85	26,500	1,046,830	39.503	7.790	7.790	7.820	7.780	8.170	132,500	7.9006	-3.11%
2012-06-07	0	40.20	40.20	40.30	40.15	40.45	20,900	840,330	40.207	8.040	8.040	8.060	8.030	8.090	104,500	8.0414	-0.74%
2012-06-06	0	40.50	40.50	40.60	40.20	40.40	23,000	927,390	40.321	8.100	8.100	8.120	8.040	8.080	115,000	8.0643	1.12%
2012-06-05	0	40.05	40.00	40.05	40.00	40.25	29,400	1,180,055	40.138	8.010	8.000	8.010	8.000	8.050	147,000	8.0276	0.00%
2012-06-04	0	40.05	40.05	40.20	40.05	40.35	32,000	1,286,870	40.215	8.010	8.010	8.040	8.010	8.070	160,000	8.0429	3.22%
2012-06-01	0	38.80	38.65	38.80	38.50	38.85	42,700	1,649,980	38.641	7.760	7.730	7.760	7.700	7.770	213,500	7.7282	0.26%
2012-05-31	0	38.70	38.70	39.00	38.50	38.80	5,300	205,185	38.714	7.740	7.740	7.800	7.700	7.760	26,500	7.7428	0.91%
2012-05-30	0	38.35	38.35	38.60	38.35	39.00	790,200	30,332,600	38.386	7.670	7.670	7.720	7.670	7.800	3,951,000	7.6772	-2.17%
2012-05-29	0	39.20	39.20	39.30	39.05	39.20	17,800	695,970	39.099	7.840	7.840	7.860	7.810	7.840	89,000	7.8199	0.00%
2012-05-28	0	39.20	39.20	39.40	39.20	39.40	10,100	396,850	39.292	7.840	7.840	7.880	7.840	7.880	50,500	7.8584	-0.13%
2012-05-25	0	39.25	39.25	39.50	38.90	39.75	346,300	13,470,565	38.899	7.850	7.850	7.900	7.780	7.950	1,731,500	7.7797	-0.13%
2012-05-24	0	39.30	38.80	39.30	38.95	39.30	22,400	874,200	39.027	7.860	7.760	7.860	7.790	7.860	112,000	7.8054	-0.13%
2012-05-23	0	39.35	39.05	39.35	38.95	39.45	23,800	930,005	39.076	7.870	7.810	7.870	7.790	7.890	119,000	7.8152	-0.63%
2012-05-22	0	39.60	39.60	40.05	39.60	40.50	21,200	844,985	39.858	7.920	7.920	8.010	7.920	8.100	106,000	7.9716	-1.74%
2012-05-21	0	40.30	40.00	40.45	39.65	40.30	22,200	886,485	39.932	8.060	8.000	8.090	7.930	8.060	111,000	7.9864	2.28%
2012-05-18	0	39.40	39.40	39.50	39.05	39.65	114,600	4,522,705	39.465	7.880	7.880	7.900	7.810	7.930	573,000	7.8930	2.34%
2012-05-17	0	38.50	38.45	38.60	38.20	38.55	421,100	16,210,505	38.496	7.700	7.690	7.720	7.640	7.710	2,105,500	7.6991	1.18%
2012-05-16	0	38.05	38.00	38.05	37.95	38.30	75,700	2,878,650	38.027	7.610	7.600	7.610	7.590	7.660	378,500	7.6054	-1.55%
2012-05-15	0	38.65	38.60	38.65	38.45	38.75	73,200	2,822,485	38.559	7.730	7.720	7.730	7.690	7.750	366,000	7.7117	-0.90%
2012-05-14	0	39.00	38.95	39.00	38.90	39.20	35,500	1,387,500	39.085	7.800	7.790	7.800	7.780	7.840	177,500	7.8169	-0.13%
2012-05-11	0	39.05	39.00	39.05	39.05	39.35	37,800	1,479,180	39.132	7.810	7.800	7.810	7.810	7.870	189,000	7.8263	-1.14%
2012-05-10	0	39.50	39.45	39.50	39.45	40.00	65,220	2,578,140	39.530	7.900	7.890	7.900	7.890	8.000	326,100	7.9060	0.13%
2012-05-09	0	39.45	39.40	39.45	39.40	39.70	119,300	4,718,690	39.553	7.890	7.880	7.890	7.880	7.940	596,500	7.9106	-2.47%
2012-05-08	0	40.45	40.40	40.45	40.40	40.65	11,500	465,270	40.458	8.090	8.080	8.090	8.080	8.130	57,500	8.0917	-0.49%
2012-05-07	0	40.65	40.60	40.65	40.55	40.65	9,600	390,030	40.628	8.130	8.120	8.130	8.110	8.130	48,000	8.1256	0.62%
2012-05-04	0	40.40	40.40	40.45	40.40	40.60	18,700	757,465	40.506	8.080	8.080	8.090	8.080	8.120	93,500	8.1012	-0.86%
2012-05-03	0	40.75	40.75	40.80	40.70	40.90	114,400	4,668,535	40.809	8.150	8.150	8.160	8.140	8.180	572,000	8.1618	-0.49%
2012-05-02	0	40.95	40.95	41.05	40.95	41.10	171,900	7,050,060	41.013	8.190	8.190	8.210	8.190	8.220	859,500	8.2025	-0.49%
2012-04-30	0	41.15	41.15	41.20	41.15	41.30	16,800	692,315	41.209	8.230	8.230	8.240	8.230	8.260	84,000	8.2418	0.37%
2012-04-27	0	41.00	40.95	41.05	41.00	41.10	7,100	291,570	41.066	8.200	8.190	8.210	8.200	8.220	35,500	8.2132	0.37%
2012-04-26	0	40.85	40.85	40.95	40.70	40.85	1,500	61,160	40.773	8.170	8.170	8.190	8.140	8.170	7,500	8.1547	0.37%
2012-04-25	0	40.70	40.70	40.75	40.65	40.75	28,900	1,176,075	40.695	8.140	8.140	8.150	8.130	8.150	144,500	8.1389	0.25%
2012-04-24	0	40.60	40.60	40.65	40.45	40.65	829,100	33,666,740	40.606	8.120	8.120	8.130	8.090	8.130	4,145,500	8.1213	0.37%
2012-04-23	0	40.45	40.45	40.50	40.40	40.70	10,300	418,225	40.604	8.090	8.090	8.100	8.080	8.140	51,500	8.1209	-0.74%
2012-04-20	0	40.75	40.70	40.75	40.70	40.80	37,200	1,516,380	40.763	8.150	8.140	8.150	8.140	8.160	186,000	8.1526	0.12%
2012-04-19	0	40.70	40.70	40.75	40.60	40.70	99,100	4,027,830	40.644	8.140	8.140	8.150	8.120	8.140	495,500	8.1288	-0.49%
2012-04-18	0	40.90	40.90	40.95	40.90	40.95	5,900	241,555	40.942	8.180	8.180	8.190	8.180	8.190	29,500	8.1883	0.12%
2012-04-17	0	40.85	40.85	40.95	40.80	40.85	55,700	2,275,295	40.849	8.170	8.170	8.190	8.160	8.170	278,500	8.1698	0.25%
2012-04-16	0	40.75	40.70	40.75	40.80	40.95	16,100	658,535	40.903	8.150	8.140	8.150	8.160	8.190	80,500	8.1806	-1.93%
2012-04-13	0	41.55	41.45	41.55	41.45	41.55	180,100	7,474,795	41.504	8.310	8.290	8.310	8.290	8.310	900,500	8.3007	1.22%
2012-04-12	0	41.05	41.05	41.15	41.05	41.20	53,900	2,218,110	41.152	8.210	8.210	8.230	8.210	8.240	269,500	8.2305	-0.12%
2012-04-11	0	41.10	41.10	41.15	41.05	41.20	32,100	1,320,290	41.131	8.220	8.220	8.230	8.210	8.240	160,500	8.2261	0.49%
2012-04-10	0	40.90	40.90	40.95	40.90	41.05	48,200	1,977,780	41.033	8.180	8.180	8.190	8.180	8.210	241,000	8.2066	1.11%
2012-04-05	0	40.45	40.45	40.55	40.30	41.60	653,300	26,385,625	40.388	8.090	8.090	8.110	8.060	8.320	3,266,500	8.0776	-2.88%
2012-04-03	0	41.65	41.60	41.65	41.60	41.70	6,300	262,455	41.660	8.330	8.320	8.330	8.320	8.340	31,500	8.3319	0.60%
2012-04-02	0	41.40	41.35	41.40	41.40	41.50	17,500	725,390	41.451	8.280	8.270	8.280	8.280	8.300	87,500	8.2902	0.12%
2012-03-30	0	41.35	41.25	41.35	41.20	41.35	23,800	981,905	41.257	8.270	8.250	8.270	8.240	8.270	119,000	8.2513	0.12%
2012-03-29	0	41.30	41.25	41.30	41.15	41.30	9,300	383,420	41.228	8.260	8.250	8.260	8.230	8.260	46,500	8.2456	-1.08%
2012-03-28	0	41.75	41.75	41.80	41.65	41.75	33,100	1,379,195	41.668	8.350	8.350	8.360	8.330	8.350	165,500	8.3335	-0.60%
2012-03-27	0	42.00	42.00	42.05	41.75	42.05	52,400	2,197,520	41.937	8.400	8.400	8.410	8.350	8.410	262,000	8.3875	1.69%
2012-03-26	0	41.30	41.25	41.30	41.30	41.40	26,000	1,074,070	41.310	8.260	8.250	8.260	8.260	8.280	130,000	8.2621	0.85%
2012-03-23	0	40.95	40.90	40.95	40.80	40.95	19,100	781,830	40.934	8.190	8.180	8.190	8.160	8.190	95,500	8.1867	0.12%
2012-03-22	0	40.90	40.85	40.95	40.90	41.15	26,500	1,088,175	41.063	8.180	8.170	8.190	8.180	8.230	132,500	8.2126	-0.49%
2012-03-21	0	41.10	41.00	41.10	41.00	41.15	15,200	624,725	41.100	8.220	8.200	8.220	8.200	8.230	76,000	8.2201	0.00%
2012-03-20	0	41.10	41.10	41.15	41.05	41.20	7,700	316,605	41.118	8.220	8.220	8.230	8.210	8.240	38,500	8.2235	-0.24%
2012-03-19	0	41.20	41.15	41.20	41.20	41.40	19,100	789,610	41.341	8.240	8.230	8.240	8.240	8.280	95,500	8.2682	-0.12%
2012-03-16	0	41.25	41.20	41.25	41.20	41.40	101,400	4,185,575	41.278	8.250	8.240	8.250	8.240	8.280	507,000	8.2556	0.61%
2012-03-15	0	41.00	40.95	41.00	40.75	41.05	44,700	1,826,980	40.872	8.200	8.190	8.200	8.150	8.210	223,500	8.1744	-1.32%
2012-03-14	0	41.55	41.50	41.60	41.50	41.80	42,000	1,748,145	41.623	8.310	8.300	8.320	8.300	8.360	210,000	8.3245	-1.66%
2012-03-13	0	42.25	42.25	42.35	42.25	42.40	33,500	1,418,685	42.349	8.450	8.450	8.470	8.450	8.480	167,500	8.4698	-0.24%
2012-03-12	0	42.35	42.35	42.40	42.35	42.50	12,100	513,660	42.451	8.470	8.470	8.480	8.470	8.500	60,500	8.4902	0.12%
2012-03-09	0	42.30	42.25	42.35	42.30	42.40	17,900	758,290	42.363	8.460	8.450	8.470	8.460	8.480	89,500	8.4725	0.71%
2012-03-08	0	42.00	42.00	42.05	41.85	42.00	20,000	838,370	41.919	8.400	8.400	8.410	8.370	8.400	100,000	8.3837	0.84%
2012-03-07	0	41.65	41.60	41.65	41.55	41.75	55,700	2,320,540	41.661	8.330	8.320	8.330	8.310	8.350	278,500	8.3323	-1.30%
2012-03-06	0	42.20	42.20	42.25	42.20	42.35	30,800	1,302,660	42.294	8.440	8.440	8.450	8.440	8.470	154,000	8.4588	-0.59%
2012-03-05	0	42.45	42.45	42.55	42.45	42.60	16,829	715,575	42.520	8.490	8.490	8.510	8.490	8.520	84,145	8.5041	-0.35%
2012-03-02	0	42.60	42.60	42.65	42.60	42.80	33,100	1,415,100	42.752	8.520	8.520	8.530	8.520	8.560	165,500	8.5505	-0.12%
2012-03-01	0	42.65	42.65	42.70	42.50	42.80	301,000	12,840,200	42.658	8.530	8.530	8.540	8.500	8.560	1,505,000	8.5317	-3.72%
2012-02-29	0	44.30	44.30	44.35	44.15	44.35	38,800	1,718,455	44.290	8.860	8.860	8.870	8.830	8.870	194,000	8.8580	0.68%
2012-02-28	0	44.00	43.95	44.05	43.80	44.00	9,700	425,870	43.904	8.800	8.790	8.810	8.760	8.800	48,500	8.7808	0.11%
2012-02-27	0	43.95	43.90	43.95	43.95	44.10	54,900	2,413,525	43.962	8.790	8.780	8.790	8.790	8.820	274,500	8.7924	-0.11%
2012-02-24	0	44.00	44.00	44.05	44.00	44.15	65,600	2,892,675	44.096	8.800	8.800	8.810	8.800	8.830	328,000	8.8191	0.11%
2012-02-23	0	43.95	43.95	44.00	43.95	44.10	52,400	2,308,040	44.047	8.790	8.790	8.800	8.790	8.820	262,000	8.8093	0.69%
2012-02-22	0	43.65	43.60	43.65	43.50	43.65	25,400	1,106,605	43.567	8.730	8.720	8.730	8.700	8.730	127,000	8.7134	1.04%
2012-02-21	0	43.20	43.20	43.25	43.00	43.20	33,300	1,433,905	43.060	8.640	8.640	8.650	8.600	8.640	166,500	8.6120	0.47%
2012-02-20	0	43.00	42.95	43.00	43.00	43.05	121,300	5,220,660	43.039	8.600	8.590	8.600	8.600	8.610	606,500	8.6078	0.00%
2012-02-17	0	43.00	42.95	43.05	42.90	43.00	59,900	2,574,370	42.978	8.600	8.590	8.610	8.580	8.600	299,500	8.5956	0.94%
2012-02-16	0	42.60	42.60	42.65	42.60	42.60	11,800	502,680	42.600	8.520	8.520	8.530	8.520	8.520	59,000	8.5200	-0.35%
2012-02-15	0	42.75	42.75	42.85	42.70	42.80	19,500	833,580	42.748	8.550	8.550	8.570	8.540	8.560	97,500	8.5495	0.47%
2012-02-14	0	42.55	42.55	42.60	42.50	42.60	52,800	2,246,760	42.552	8.510	8.510	8.520	8.500	8.520	264,000	8.5105	-0.70%
2012-02-13	0	42.85	42.80	42.85	42.65	42.90	29,000	1,238,625	42.711	8.570	8.560	8.570	8.530	8.580	145,000	8.5422	0.47%
2012-02-10	0	42.65	42.65	42.75	42.60	43.00	68,354	2,918,540	42.697	8.530	8.530	8.550	8.520	8.600	341,770	8.5395	-0.81%
2012-02-09	0	43.00	42.95	43.05	42.80	43.00	14,400	618,255	42.934	8.600	8.590	8.610	8.560	8.600	72,000	8.5869	-0.69%
2012-02-08	0	43.30	43.25	43.30	43.25	43.35	25,300	1,095,755	43.310	8.660	8.650	8.660	8.650	8.670	126,500	8.6621	1.29%
2012-02-07	0	42.75	42.75	42.85	42.60	42.75	10,600	452,245	42.665	8.550	8.550	8.570	8.520	8.550	53,000	8.5329	-0.35%
2012-02-06	0	42.90	42.90	42.95	42.80	43.00	47,100	2,020,655	42.901	8.580	8.580	8.590	8.560	8.600	235,500	8.5803	-0.58%
2012-02-03	0	43.15	43.15	43.55	43.00	43.65	307,501	13,403,078	43.587	8.630	8.630	8.710	8.600	8.730	1,537,505	8.7174	-0.69%
2012-02-02	0	43.45	43.45	43.50	43.40	43.50	54,100	2,349,630	43.431	8.690	8.690	8.700	8.680	8.700	270,500	8.6862	0.93%
2012-02-01	0	43.05	43.05	43.15	43.05	43.20	20,300	874,875	43.097	8.610	8.610	8.630	8.610	8.640	101,500	8.6195	-0.23%
2012-01-31	0	43.15	43.10	43.15	43.00	43.15	50,900	2,190,440	43.034	8.630	8.620	8.630	8.600	8.630	254,500	8.6068	0.70%
2012-01-30	0	42.85	42.80	42.85	42.70	43.05	77,700	3,332,830	42.894	8.570	8.560	8.570	8.540	8.610	388,500	8.5787	0.35%
2012-01-27	0	42.70	42.65	42.70	42.65	42.75	22,800	973,555	42.700	8.540	8.530	8.540	8.530	8.550	114,000	8.5400	0.47%
2012-01-26	0	42.50	42.50	42.55	42.00	42.60	200,500	8,512,300	42.455	8.500	8.500	8.510	8.400	8.520	1,002,500	8.4911	3.16%
2012-01-20	0	41.20	41.20	41.25	41.10	41.25	74,700	3,077,050	41.192	8.240	8.240	8.250	8.220	8.250	373,500	8.2384	-0.24%
2012-01-19	0	41.30	41.30	41.40	41.30	41.45	22,800	943,395	41.377	8.260	8.260	8.280	8.260	8.290	114,000	8.2754	0.24%
2012-01-18	0	41.20	41.20	41.25	40.90	41.20	50,900	2,089,000	41.041	8.240	8.240	8.250	8.180	8.240	254,500	8.2083	-0.48%
2012-01-17	0	41.40	41.40	41.45	41.05	41.45	25,500	1,051,670	41.242	8.280	8.280	8.290	8.210	8.290	127,500	8.2484	1.10%
2012-01-16	0	40.95	40.85	40.95	40.65	40.95	4,300	175,395	40.790	8.190	8.170	8.190	8.130	8.190	21,500	8.1579	-0.12%
2012-01-13	0	41.00	40.95	41.00	40.70	41.05	19,400	794,715	40.965	8.200	8.190	8.200	8.140	8.210	97,000	8.1929	0.00%
2012-01-12	0	41.00	40.95	41.00	40.85	41.05	32,000	1,310,625	40.957	8.200	8.190	8.200	8.170	8.210	160,000	8.1914	0.12%
2012-01-11	0	40.95	40.90	41.00	40.70	41.05	147,900	6,047,970	40.892	8.190	8.180	8.200	8.140	8.210	739,500	8.1785	1.49%
2012-01-10	0	40.35	40.25	40.35	40.20	40.40	60,400	2,433,840	40.295	8.070	8.050	8.070	8.040	8.080	302,000	8.0591	0.25%
2012-01-09	0	40.25	40.25	40.30	40.00	40.25	21,700	869,315	40.061	8.050	8.050	8.060	8.000	8.050	108,500	8.0121	-0.25%
2012-01-06	0	40.35	40.35	40.40	40.35	40.55	22,600	914,135	40.448	8.070	8.070	8.080	8.070	8.110	113,000	8.0897	-0.25%
2012-01-05	0	40.45	40.45	40.50	40.15	40.50	817,810	33,112,913	40.490	8.090	8.090	8.100	8.030	8.100	4,089,050	8.0979	1.25%
2012-01-04	0	39.95	39.95	40.05	39.75	40.00	16,100	641,075	39.818	7.990	7.990	8.010	7.950	8.000	80,500	7.9637	0.88%
2012-01-03	0	39.60	39.50	39.60	39.15	39.65	28,200	1,112,655	39.456	7.920	7.900	7.920	7.830	7.930	141,000	7.8912	1.80%
2011-12-30	0	38.90	38.85	38.90	38.65	38.95	49,600	1,927,810	38.867	7.780	7.770	7.780	7.730	7.790	248,000	7.7734	0.65%
2011-12-29	0	38.65	38.60	38.65	38.45	38.85	45,100	1,745,625	38.706	7.730	7.720	7.730	7.690	7.770	225,500	7.7411	-2.15%
2011-12-28	0	39.50	39.50	39.60	39.50	39.65	31,200	1,234,445	39.566	7.900	7.900	7.920	7.900	7.930	156,000	7.9131	-1.62%
2011-12-23	0	40.15	40.15	40.20	40.10	40.25	27,100	1,089,235	40.193	8.030	8.030	8.040	8.020	8.050	135,500	8.0386	-0.12%
2011-12-22	0	40.20	40.15	40.20	40.00	40.30	21,000	843,610	40.172	8.040	8.030	8.040	8.000	8.060	105,000	8.0344	-1.11%
2011-12-21	0	40.65	40.60	40.70	40.50	40.65	22,800	925,060	40.573	8.130	8.120	8.140	8.100	8.130	114,000	8.1146	1.88%
2011-12-20	0	39.90	39.85	39.95	39.85	39.95	19,700	785,495	39.873	7.980	7.970	7.990	7.970	7.990	98,500	7.9746	0.25%
2011-12-19	0	39.80	39.80	39.85	39.65	39.90	45,400	1,806,150	39.783	7.960	7.960	7.970	7.930	7.980	227,000	7.9566	0.13%
2011-12-16	0	39.75	39.75	39.85	39.35	39.85	381,200	15,074,235	39.544	7.950	7.950	7.970	7.870	7.970	1,906,000	7.9088	0.76%
2011-12-15	0	39.45	39.40	39.45	39.10	40.00	241,000	9,481,680	39.343	7.890	7.880	7.890	7.820	8.000	1,205,000	7.8686	-3.55%
2011-12-14	0	40.90	40.80	40.90	40.75	41.15	133,500	5,458,265	40.886	8.180	8.160	8.180	8.150	8.230	667,500	8.1772	-1.33%
2011-12-13	0	41.45	41.35	41.45	41.20	42.30	87,800	3,660,390	41.690	8.290	8.270	8.290	8.240	8.460	439,000	8.3380	-1.54%
2011-12-12	0	42.10	42.00	42.15	42.10	42.70	47,800	2,022,575	42.313	8.420	8.400	8.430	8.420	8.540	239,000	8.4627	-1.17%
2011-12-09	0	42.60	42.60	42.65	42.55	42.80	57,500	2,450,745	42.622	8.520	8.520	8.530	8.510	8.560	287,500	8.5243	-1.73%
2011-12-08	0	43.35	43.25	43.35	43.25	43.40	5,600	242,455	43.296	8.670	8.650	8.670	8.650	8.680	28,000	8.6591	0.58%
2011-12-07	0	43.10	43.10	43.25	43.00	43.10	1,400	60,290	43.064	8.620	8.620	8.650	8.600	8.620	7,000	8.6129	0.70%
2011-12-06	0	42.80	42.70	42.80	42.70	42.95	3,500	149,865	42.819	8.560	8.540	8.560	8.540	8.590	17,500	8.5637	-1.50%
2011-12-05	0	43.45	43.45	43.50	43.40	43.60	19,800	860,900	43.480	8.690	8.690	8.700	8.680	8.720	99,000	8.6960	-0.11%
2011-12-02	0	43.50	43.45	43.55	43.30	43.50	8,700	377,770	43.422	8.700	8.690	8.710	8.660	8.700	43,500	8.6844	0.35%
2011-12-01	0	43.35	43.35	43.45	43.30	43.60	78,500	3,414,410	43.496	8.670	8.670	8.690	8.660	8.720	392,500	8.6991	1.52%
2011-11-30	0	42.70	42.65	42.75	42.70	43.10	37,700	1,613,935	42.810	8.540	8.530	8.550	8.540	8.620	188,500	8.5620	0.00%
2011-11-29	0	42.70	42.65	42.70	42.65	42.85	42,900	1,830,850	42.677	8.540	8.530	8.540	8.530	8.570	214,500	8.5354	0.00%
2011-11-28	0	42.70	42.60	42.65	42.60	42.70	13,200	563,175	42.665	8.540	8.520	8.530	8.520	8.540	66,000	8.5330	1.43%
2011-11-25	0	42.10	42.05	42.15	42.10	42.40	12,300	520,095	42.284	8.420	8.410	8.430	8.420	8.480	61,500	8.4568	-0.71%
2011-11-24	0	42.40	42.40	42.45	42.30	42.50	6,400	271,155	42.368	8.480	8.480	8.490	8.460	8.500	32,000	8.4736	-0.59%
2011-11-23	0	42.65	42.60	42.65	42.55	43.45	21,200	906,680	42.768	8.530	8.520	8.530	8.510	8.690	106,000	8.5536	0.95%
2011-11-22	0	42.25	42.20	42.25	41.90	42.30	65,400	2,753,175	42.097	8.450	8.440	8.450	8.380	8.460	327,000	8.4195	-1.86%
2011-11-21	0	43.05	42.95	43.05	42.85	43.10	70,700	3,045,055	43.070	8.610	8.590	8.610	8.570	8.620	353,500	8.6140	-0.12%
2011-11-18	0	43.10	43.05	43.10	42.85	43.15	24,900	1,071,270	43.023	8.620	8.610	8.620	8.570	8.630	124,500	8.6046	-2.16%
2011-11-17	0	44.05	44.00	44.10	43.95	44.25	18,300	805,160	43.998	8.810	8.800	8.820	8.790	8.850	91,500	8.7996	-0.23%
2011-11-16	0	44.15	44.15	44.25	44.00	44.30	18,300	808,380	44.174	8.830	8.830	8.850	8.800	8.860	91,500	8.8348	-0.11%
2011-11-15	0	44.20	44.05	44.20	44.05	44.50	26,800	1,185,270	44.226	8.840	8.810	8.840	8.810	8.900	134,000	8.8453	-0.67%
2011-11-14	0	44.50	44.40	44.50	44.50	44.75	22,700	1,014,065	44.672	8.900	8.880	8.900	8.900	8.950	113,500	8.9345	1.02%
2011-11-11	0	44.05	44.00	44.10	43.95	44.10	9,400	414,310	44.076	8.810	8.800	8.820	8.790	8.820	47,000	8.8151	0.69%
2011-11-10	0	43.75	43.75	43.85	43.75	44.10	79,100	3,472,685	43.902	8.750	8.750	8.770	8.750	8.820	395,500	8.7805	-1.69%
2011-11-09	0	44.50	44.50	44.60	44.50	44.75	47,100	2,097,485	44.533	8.900	8.900	8.920	8.900	8.950	235,500	8.9065	-0.22%
2011-11-08	0	44.60	44.60	44.65	44.55	44.80	19,700	880,195	44.680	8.920	8.920	8.930	8.910	8.960	98,500	8.9360	0.90%
2011-11-07	0	44.20	44.10	44.45	43.95	44.35	166,600	7,363,145	44.197	8.840	8.820	8.890	8.790	8.870	833,000	8.8393	0.57%
2011-11-04	0	43.95	43.80	43.95	43.75	44.10	992,700	43,630,275	43.951	8.790	8.760	8.790	8.750	8.820	4,963,500	8.7902	1.15%
2011-11-03	0	43.45	43.20	43.45	43.10	43.50	705,122	30,432,420	43.159	8.690	8.640	8.690	8.620	8.700	3,525,610	8.6318	0.81%
2011-11-02	0	43.10	43.10	43.30	42.85	43.25	671,400	28,904,145	43.051	8.620	8.620	8.660	8.570	8.650	3,357,000	8.6101	1.17%
2011-11-01	0	42.60	42.60	42.70	42.55	42.80	13,600	580,715	42.700	8.520	8.520	8.540	8.510	8.560	68,000	8.5399	0.00%
2011-10-31	0	42.60	42.60	42.70	42.45	43.20	42,700	1,825,470	42.751	8.520	8.520	8.540	8.490	8.640	213,500	8.5502	-1.50%
2011-10-28	0	43.25	43.25	43.30	43.25	43.60	158,900	6,899,500	43.420	8.650	8.650	8.660	8.650	8.720	794,500	8.6841	1.17%
2011-10-27	0	42.75	42.65	42.75	42.70	43.05	65,100	2,792,170	42.890	8.550	8.530	8.550	8.540	8.610	325,500	8.5781	0.00%
2011-10-26	0	42.75	42.65	42.75	41.85	42.80	73,200	3,125,780	42.702	8.550	8.530	8.550	8.370	8.560	366,000	8.5404	3.51%
2011-10-25	0	41.30	41.30	41.40	41.10	41.30	14,800	609,660	41.193	8.260	8.260	8.280	8.220	8.260	74,000	8.2386	0.49%
2011-10-24	0	41.10	41.10	41.15	40.75	41.15	13,900	569,985	41.006	8.220	8.220	8.230	8.150	8.230	69,500	8.2012	1.36%
2011-10-21	0	40.55	40.45	40.55	40.40	40.60	23,900	967,905	40.498	8.110	8.090	8.110	8.080	8.120	119,500	8.0996	0.25%
2011-10-20	0	40.45	40.30	40.40	40.10	40.70	127,200	5,136,635	40.382	8.090	8.060	8.080	8.020	8.140	636,000	8.0765	-1.82%
2011-10-19	0	41.20	41.10	41.20	41.05	41.50	42,100	1,739,070	41.308	8.240	8.220	8.240	8.210	8.300	210,500	8.2616	-0.60%
2011-10-18	0	41.45	41.35	41.45	41.40	41.80	114,600	4,761,415	41.548	8.290	8.270	8.290	8.280	8.360	573,000	8.3096	-1.54%
2011-10-17	0	42.10	42.05	42.10	41.80	42.10	33,800	1,418,380	41.964	8.420	8.410	8.420	8.360	8.420	169,000	8.3928	0.84%
2011-10-14	0	41.75	41.70	41.80	41.45	41.75	24,446	1,016,625	41.587	8.350	8.340	8.360	8.290	8.350	122,230	8.3173	-0.36%
2011-10-13	0	41.90	41.75	41.90	41.60	42.00	16,900	705,705	41.758	8.380	8.350	8.380	8.320	8.400	84,500	8.3515	0.24%
2011-10-12	0	41.80	41.80	41.90	41.50	41.80	167,900	6,989,385	41.628	8.360	8.360	8.380	8.300	8.360	839,500	8.3257	0.24%
2011-10-11	0	41.70	41.70	41.85	41.70	42.05	74,500	3,120,235	41.882	8.340	8.340	8.370	8.340	8.410	372,500	8.3765	0.85%
2011-10-10	0	41.35	41.30	41.45	41.10	41.95	168,100	6,935,280	41.257	8.270	8.260	8.290	8.220	8.390	840,500	8.2514	-0.36%
2011-10-07	0	41.50	41.40	41.50	41.35	41.60	58,400	2,421,165	41.458	8.300	8.280	8.300	8.270	8.320	292,000	8.2917	0.85%
2011-10-06	0	41.15	41.10	41.15	40.90	41.30	100,600	4,134,205	41.095	8.230	8.220	8.230	8.180	8.260	503,000	8.2191	-0.96%
2011-10-04	0	41.55	41.55	41.65	41.40	41.95	144,100	6,009,675	41.705	8.310	8.310	8.330	8.280	8.390	720,500	8.3410	0.73%
2011-10-03	0	41.25	41.25	41.30	40.70	41.30	70,800	2,896,415	40.910	8.250	8.250	8.260	8.140	8.260	354,000	8.1820	1.23%
2011-09-30	0	40.75	40.65	40.75	40.50	41.50	65,900	2,682,320	40.703	8.150	8.130	8.150	8.100	8.300	329,500	8.1406	-1.57%
2011-09-28	0	41.40	41.40	41.50	40.75	41.60	66,100	2,713,660	41.054	8.280	8.280	8.300	8.150	8.320	330,500	8.2108	0.24%
2011-09-27	0	41.30	41.30	41.40	39.90	41.45	197,100	8,093,245	41.062	8.260	8.260	8.280	7.980	8.290	985,500	8.2123	3.51%
2011-09-26	0	39.90	39.90	40.00	38.50	41.30	413,300	16,509,715	39.946	7.980	7.980	8.000	7.700	8.260	2,066,500	7.9892	-8.17%
2011-09-23	0	43.45	43.30	43.45	43.10	44.20	260,200	11,332,825	43.554	8.690	8.660	8.690	8.620	8.840	1,301,000	8.7109	-2.14%
2011-09-22	0	44.40	44.35	44.45	44.30	44.70	78,000	3,463,865	44.409	8.880	8.870	8.890	8.860	8.940	390,000	8.8817	-2.09%
2011-09-21	0	45.35	45.30	45.35	45.00	45.40	49,600	2,240,840	45.178	9.070	9.060	9.070	9.000	9.080	248,000	9.0356	1.11%
2011-09-20	0	44.85	44.75	44.90	44.35	45.50	77,500	3,459,350	44.637	8.970	8.950	8.980	8.870	9.100	387,500	8.9274	-1.86%
2011-09-19	0	45.70	45.65	45.70	45.45	45.75	81,200	3,703,715	45.612	9.140	9.130	9.140	9.090	9.150	406,000	9.1225	2.70%
2011-09-16	0	44.50	44.50	44.60	44.10	44.70	143,000	6,341,220	44.344	8.900	8.900	8.920	8.820	8.940	715,000	8.8688	-1.98%
2011-09-15	0	45.40	45.30	45.40	45.15	45.55	178,300	8,097,520	45.415	9.080	9.060	9.080	9.030	9.110	891,500	9.0830	-0.98%
2011-09-14	0	45.85	45.80	45.85	45.65	46.25	182,500	8,380,010	45.918	9.170	9.160	9.170	9.130	9.250	912,500	9.1836	-0.54%
2011-09-12	0	46.10	46.05	46.10	45.80	46.40	161,000	7,445,580	46.246	9.220	9.210	9.220	9.160	9.280	805,000	9.2492	-1.60%
2011-09-09	0	46.85	46.85	46.95	46.40	47.05	218,800	10,205,345	46.642	9.370	9.370	9.390	9.280	9.410	1,094,000	9.3285	1.74%
2011-09-08	0	46.05	45.95	46.00	45.65	46.25	250,300	11,512,840	45.996	9.210	9.190	9.200	9.130	9.250	1,251,500	9.1992	-0.32%
2011-09-07	0	46.20	46.20	46.25	45.70	47.30	363,400	16,801,620	46.235	9.240	9.240	9.250	9.140	9.460	1,817,000	9.2469	-2.22%
2011-09-06	0	47.25	47.05	47.20	47.10	48.10	301,400	14,399,135	47.774	9.450	9.410	9.440	9.420	9.620	1,507,000	9.5548	-0.42%
2011-09-05	0	47.45	47.30	47.45	47.00	47.50	1,543,100	72,691,155	47.107	9.490	9.460	9.490	9.400	9.500	7,715,500	9.4214	2.15%
2011-09-02	0	46.45	46.40	46.45	45.65	46.45	116,100	5,349,815	46.079	9.290	9.280	9.290	9.130	9.290	580,500	9.2159	1.64%
2011-09-01	0	45.70	45.60	45.70	45.40	46.00	111,100	5,067,705	45.614	9.140	9.120	9.140	9.080	9.200	555,500	9.1228	-0.11%
2011-08-31	0	45.75	45.75	45.85	45.20	46.05	107,500	4,937,975	45.935	9.150	9.150	9.170	9.040	9.210	537,500	9.1869	1.67%
2011-08-30	0	45.00	44.95	45.00	44.90	45.10	635,500	28,590,840	44.990	9.000	8.990	9.000	8.980	9.020	3,177,500	8.9979	-1.21%
2011-08-29	0	45.55	45.55	45.65	45.25	45.70	164,000	7,449,880	45.426	9.110	9.110	9.130	9.050	9.140	820,000	9.0852	1.56%
2011-08-26	0	44.85	44.75	44.80	43.95	44.85	1,010,400	44,911,515	44.449	8.970	8.950	8.960	8.790	8.970	5,052,000	8.8898	2.99%
2011-08-25	0	43.55	43.55	43.60	43.30	44.50	373,200	16,348,840	43.807	8.710	8.710	8.720	8.660	8.900	1,866,000	8.7614	-6.14%
2011-08-24	0	46.40	46.35	46.40	46.05	46.45	200,100	9,265,925	46.306	9.280	9.270	9.280	9.210	9.290	1,000,500	9.2613	-0.96%
2011-08-23	0	46.85	46.80	46.85	46.80	47.80	367,500	17,371,440	47.269	9.370	9.360	9.370	9.360	9.560	1,837,500	9.4538	-0.64%
2011-08-22	0	47.15	47.20	47.25	46.65	47.50	235,100	11,067,470	47.076	9.430	9.440	9.450	9.330	9.500	1,175,500	9.4151	0.75%
2011-08-19	0	46.80	46.70	46.80	45.90	46.85	367,500	17,049,200	46.392	9.360	9.340	9.360	9.180	9.370	1,837,500	9.2785	4.00%
2011-08-18	0	45.00	44.95	45.00	44.70	45.00	99,900	4,486,700	44.912	9.000	8.990	9.000	8.940	9.000	499,500	8.9824	0.22%
2011-08-17	0	44.90	44.85	44.90	44.60	44.90	164,500	7,354,985	44.711	8.980	8.970	8.980	8.920	8.980	822,500	8.9422	1.01%
2011-08-16	0	44.45	44.40	44.45	43.60	44.45	245,700	10,883,215	44.295	8.890	8.880	8.890	8.720	8.890	1,228,500	8.8589	1.95%
2011-08-15	0	43.60	43.60	43.70	43.35	43.70	130,000	5,659,135	43.532	8.720	8.720	8.740	8.670	8.740	650,000	8.7064	-1.13%
2011-08-12	0	44.10	44.00	44.10	43.75	44.95	242,100	10,671,645	44.079	8.820	8.800	8.820	8.750	8.990	1,210,500	8.8159	-1.67%
2011-08-11	0	44.85	44.80	44.85	44.60	45.35	386,900	17,401,015	44.975	8.970	8.960	8.970	8.920	9.070	1,934,500	8.9951	1.59%
2011-08-10	0	44.15	44.15	44.20	43.75	44.80	178,200	7,834,165	43.963	8.830	8.830	8.840	8.750	8.960	891,000	8.7926	0.11%
2011-08-09	0	44.10	44.05	44.10	43.45	44.20	350,600	15,368,890	43.836	8.820	8.810	8.820	8.690	8.840	1,753,000	8.7672	3.04%
2011-08-08	0	42.80	42.80	42.85	42.45	43.05	442,700	18,898,025	42.688	8.560	8.560	8.570	8.490	8.610	2,213,500	8.5376	3.01%
2011-08-05	0	41.55	41.50	41.55	41.15	42.00	110,800	4,605,060	41.562	8.310	8.300	8.310	8.230	8.400	554,000	8.3124	-0.72%
2011-08-04	0	41.85	41.75	41.80	41.75	42.20	163,700	6,846,175	41.821	8.370	8.350	8.360	8.350	8.440	818,500	8.3643	0.00%
2011-08-03	0	41.85	41.80	41.85	41.35	41.95	35,300	1,470,130	41.647	8.370	8.360	8.370	8.270	8.390	176,500	8.3293	2.70%
2011-08-02	0	40.75	40.75	40.80	40.50	40.75	26,000	1,055,265	40.587	8.150	8.150	8.160	8.100	8.150	130,000	8.1174	0.62%
2011-08-01	0	40.50	40.40	40.50	40.40	40.50	27,600	1,115,530	40.418	8.100	8.080	8.100	8.080	8.100	138,000	8.0836	0.25%
2011-07-29	0	40.40	40.40	40.45	40.35	40.70	55,900	2,263,420	40.491	8.080	8.080	8.090	8.070	8.140	279,500	8.0981	-0.49%
2011-07-28	0	40.60	40.60	40.70	40.45	42.00	522,000	21,178,370	40.572	8.120	8.120	8.140	8.090	8.400	2,610,000	8.1143	-0.12%
2011-07-27	0	40.65	40.55	40.70	40.55	40.70	26,100	1,061,400	40.667	8.130	8.110	8.140	8.110	8.140	130,500	8.1333	0.87%
2011-07-26	0	40.30	40.25	40.35	40.30	40.50	12,700	512,935	40.389	8.060	8.050	8.070	8.060	8.100	63,500	8.0777	-0.49%
2011-07-25	0	40.50	40.40	40.50	40.25	40.50	66,800	2,700,825	40.432	8.100	8.080	8.100	8.050	8.100	334,000	8.0863	2.02%
2011-07-22	0	39.70	39.60	39.75	39.70	39.85	130,500	5,196,400	39.819	7.940	7.920	7.950	7.940	7.970	652,500	7.9638	-0.75%
2011-07-21	0	40.00	39.85	40.00	40.00	40.10	51,800	2,072,715	40.014	8.000	7.970	8.000	8.000	8.020	259,000	8.0028	0.63%
2011-07-20	0	39.75	39.75	39.80	39.70	39.85	102,300	4,066,220	39.748	7.950	7.950	7.960	7.940	7.970	511,500	7.9496	-0.87%
2011-07-19	0	40.10	40.10	40.25	40.05	40.20	87,900	3,526,175	40.116	8.020	8.020	8.050	8.010	8.040	439,500	8.0232	0.38%
2011-07-18	0	39.95	39.95	40.05	39.80	40.00	1,321,200	52,663,895	39.861	7.990	7.990	8.010	7.960	8.000	6,606,000	7.9721	1.52%
2011-07-15	0	39.35	39.35	39.40	39.30	39.65	34,500	1,364,260	39.544	7.870	7.870	7.880	7.860	7.930	172,500	7.9088	-0.51%
2011-07-14	0	39.55	39.50	39.60	39.50	39.60	45,600	1,804,760	39.578	7.910	7.900	7.920	7.900	7.920	228,000	7.9156	0.76%
2011-07-13	0	39.25	39.25	39.30	39.05	39.25	38,600	1,510,930	39.143	7.850	7.850	7.860	7.810	7.850	193,000	7.8287	1.42%
2011-07-12	0	38.70	38.60	38.70	38.70	38.85	3,300	127,970	38.779	7.740	7.720	7.740	7.740	7.770	16,500	7.7558	0.39%
2011-07-11	0	38.55	38.55	38.65	38.50	38.65	6,700	258,330	38.557	7.710	7.710	7.730	7.700	7.730	33,500	7.7113	1.05%
2011-07-08	0	38.15	38.05	38.15	38.15	38.30	2,000	76,500	38.250	7.630	7.610	7.630	7.630	7.660	10,000	7.6500	-0.13%
2011-07-07	0	38.20	38.10	38.20	38.10	38.30	11,200	427,800	38.196	7.640	7.620	7.640	7.620	7.660	56,000	7.6393	1.06%
2011-07-06	0	37.80	37.80	37.90	37.70	37.80	11,100	419,480	37.791	7.560	7.560	7.580	7.540	7.560	55,500	7.5582	1.34%
2011-07-05	0	37.30	37.30	37.40	37.30	37.30	1,100	41,030	37.300	7.460	7.460	7.480	7.460	7.460	5,500	7.4600	0.00%
2011-07-04	0	37.30	37.20	37.30	37.20	37.35	221,200	8,242,985	37.265	7.460	7.440	7.460	7.440	7.470	1,106,000	7.4530	-0.93%
2011-06-30	0	37.65	37.55	37.70	37.65	37.70	34,500	1,300,425	37.693	7.530	7.510	7.540	7.530	7.540	172,500	7.5387	0.13%
2011-06-29	0	37.60	37.55	37.65	37.45	37.65	17,400	653,335	37.548	7.520	7.510	7.530	7.490	7.530	87,000	7.5096	0.53%
2011-06-28	0	37.40	37.40	37.55	37.40	37.40	1,000	37,400	37.400	7.480	7.480	7.510	7.480	7.480	5,000	7.4800	0.13%
2011-06-27	0	37.35	37.25	37.35	37.25	37.50	40,200	1,503,925	37.411	7.470	7.450	7.470	7.450	7.500	201,000	7.4822	-1.45%
2011-06-24	0	37.90	37.85	37.95	37.90	38.10	4,200	159,760	38.038	7.580	7.570	7.590	7.580	7.620	21,000	7.6076	-1.81%
2011-06-23	0	38.60	38.50	38.60	38.55	38.65	3,100	119,715	38.618	7.720	7.700	7.720	7.710	7.730	15,500	7.7235	0.13%
2011-06-22	0	38.55	38.55	38.60	38.50	38.60	1,600	61,700	38.563	7.710	7.710	7.720	7.700	7.720	8,000	7.7125	0.13%
2011-06-21	0	38.50	38.45	38.60	38.50	38.50	800	30,800	38.500	7.700	7.690	7.720	7.700	7.700	4,000	7.7000	0.39%
2011-06-20	0	38.35	38.35	38.50	38.35	38.45	36,100	1,384,995	38.366	7.670	7.670	7.700	7.670	7.690	180,500	7.6731	0.66%
2011-06-17	0	38.10	38.05	38.15	38.10	38.25	1,200	45,870	38.225	7.620	7.610	7.630	7.620	7.650	6,000	7.6450	-0.13%
2011-06-16	0	38.15	38.10	38.20	38.05	38.20	2,600	98,995	38.075	7.630	7.620	7.640	7.610	7.640	13,000	7.6150	0.39%
2011-06-15	0	38.00	38.00	38.05	38.00	38.00	1,100	41,800	38.000	7.600	7.600	7.610	7.600	7.600	5,500	7.6000	0.26%
2011-06-14	0	37.90	37.85	37.95	37.90	38.00	42,800	1,625,840	37.987	7.580	7.570	7.590	7.580	7.600	214,000	7.5974	-0.66%
2011-06-13	0	38.15	38.10	38.20	38.15	38.30	800	30,595	38.244	7.630	7.620	7.640	7.630	7.660	4,000	7.6488	-0.65%
2011-06-10	0	38.40	38.40	38.50	38.40	38.55	1,700	65,470	38.512	7.680	7.680	7.700	7.680	7.710	8,500	7.7024	0.26%
2011-06-09	0	38.30	38.30	38.35	38.20	38.20	100	3,820	38.200	7.660	7.660	7.670	7.640	7.640	500	7.6400	-0.13%
2011-06-08	0	38.35	38.25	38.40	38.35	38.50	2,200	84,485	38.402	7.670	7.650	7.680	7.670	7.700	11,000	7.6805	-0.65%
2011-06-07	0	38.60	38.50	38.60	38.60	38.60	2,800	108,080	38.600	7.720	7.700	7.720	7.720	7.720	14,000	7.7200	1.05%
2011-06-03	0	38.20	38.10	38.20	38.15	38.20	8,800	336,145	38.198	7.640	7.620	7.640	7.630	7.640	44,000	7.6397	-0.52%
2011-06-02	0	38.40	38.40	38.50	38.30	38.40	6,200	237,870	38.366	7.680	7.680	7.700	7.660	7.680	31,000	7.6732	0.66%
2011-06-01	0	38.15	38.15	38.20	38.10	38.25	12,000	457,925	38.160	7.630	7.630	7.640	7.620	7.650	60,000	7.6321	-0.52%
2011-05-31	0	38.35	38.30	38.40	38.35	38.40	1,700	65,220	38.365	7.670	7.660	7.680	7.670	7.680	8,500	7.6729	0.00%
2011-05-30	0	38.35	38.25	38.35	38.20	38.35	2,300	88,120	38.313	7.670	7.650	7.670	7.640	7.670	11,500	7.6626	0.66%
2011-05-27	0	38.10	38.05	38.10	38.10	38.10	600	22,860	38.100	7.620	7.610	7.620	7.620	7.620	3,000	7.6200	0.00%
2011-05-26	0	38.10	38.00	38.10	38.10	38.10	2,000	76,200	38.100	7.620	7.600	7.620	7.620	7.620	10,000	7.6200	0.26%
2011-05-25	0	38.00	37.95	38.10	37.90	38.00	8,800	333,920	37.945	7.600	7.590	7.620	7.580	7.600	44,000	7.5891	0.53%
2011-05-24	0	37.80	37.80	37.95	37.80	37.90	10,900	412,610	37.854	7.560	7.560	7.590	7.560	7.580	54,500	7.5708	0.67%
2011-05-23	0	37.55	37.55	37.65	37.55	37.75	27,900	1,048,385	37.577	7.510	7.510	7.530	7.510	7.550	139,500	7.5153	0.40%
2011-05-20	0	37.40	37.40	37.55	37.25	37.40	24,300	906,565	37.307	7.480	7.480	7.510	7.450	7.480	121,500	7.4614	0.27%
2011-05-19	0	37.30	37.20	37.30	37.30	37.35	6,500	242,550	37.315	7.460	7.440	7.460	7.460	7.470	32,500	7.4631	0.13%
2011-05-18	0	37.25	37.20	37.25	37.15	37.30	28,100	1,046,485	37.241	7.450	7.440	7.450	7.430	7.460	140,500	7.4483	-0.13%
2011-05-17	0	37.30	37.30	37.35	37.15	37.50	5,400	200,715	37.169	7.460	7.460	7.470	7.430	7.500	27,000	7.4339	0.13%
2011-05-16	0	37.25	37.25	37.40	37.20	37.25	8,500	316,500	37.235	7.450	7.450	7.480	7.440	7.450	42,500	7.4471	-1.32%
2011-05-13	0	37.75	37.75	37.80	37.40	37.65	1,500	56,260	37.507	7.550	7.550	7.560	7.480	7.530	7,500	7.5013	1.21%
2011-05-12	0	37.30	37.25	37.30	37.20	37.55	4,400	164,250	37.330	7.460	7.450	7.460	7.440	7.510	22,000	7.4659	-1.84%
2011-05-11	0	38.00	37.95	38.00	37.90	38.00	12,100	459,670	37.989	7.600	7.590	7.600	7.580	7.600	60,500	7.5979	1.20%
2011-05-09	0	37.55	37.55	37.60	37.30	37.50	9,100	340,405	37.407	7.510	7.510	7.520	7.460	7.500	45,500	7.4814	1.76%
2011-05-06	0	36.90	36.85	36.95	36.85	37.15	90,500	3,349,580	37.012	7.380	7.370	7.390	7.370	7.430	452,500	7.4024	-2.51%
2011-05-05	0	37.85	37.75	37.85	37.70	37.95	27,400	1,034,900	37.770	7.570	7.550	7.570	7.540	7.590	137,000	7.5540	-1.05%
2011-05-04	0	38.25	38.25	38.35	38.15	38.25	31,600	1,207,185	38.202	7.650	7.650	7.670	7.630	7.650	158,000	7.6404	-0.39%
2011-05-03	0	38.40	38.40	38.50	38.35	38.55	316,900	12,156,430	38.360	7.680	7.680	7.700	7.670	7.710	1,584,500	7.6721	0.39%
2011-04-29	0	38.25	38.20	38.30	38.20	38.30	39,300	1,504,995	38.295	7.650	7.640	7.660	7.640	7.660	196,500	7.6590	0.13%
2011-04-28	0	38.20	38.15	38.30	38.00	38.20	15,000	572,090	38.139	7.640	7.630	7.660	7.600	7.640	75,000	7.6279	1.73%
2011-04-27	0	37.55	37.50	37.60	37.55	37.70	781,800	29,512,295	37.749	7.510	7.500	7.520	7.510	7.540	3,909,000	7.5498	0.00%
2011-04-26	0	37.55	37.50	37.60	37.40	37.55	14,000	524,635	37.474	7.510	7.500	7.520	7.480	7.510	70,000	7.4948	-0.13%
2011-04-21	0	37.60	37.60	37.65	37.50	37.65	29,000	1,091,330	37.632	7.520	7.520	7.530	7.500	7.530	145,000	7.5264	0.27%
2011-04-20	0	37.50	37.40	37.50	37.35	37.50	10,600	396,945	37.448	7.500	7.480	7.500	7.470	7.500	53,000	7.4895	0.54%
2011-04-19	0	37.30	37.30	37.35	37.20	37.30	40,700	1,515,960	37.247	7.460	7.460	7.470	7.440	7.460	203,500	7.4494	0.54%
2011-04-18	0	37.10	37.00	37.10	37.00	37.10	5,700	211,365	37.082	7.420	7.400	7.420	7.400	7.420	28,500	7.4163	0.82%
2011-04-15	0	36.80	36.65	36.80	36.80	36.95	73,500	2,708,040	36.844	7.360	7.330	7.360	7.360	7.390	367,500	7.3688	0.68%
2011-04-14	0	36.55	36.45	36.55	36.40	36.55	10,300	376,040	36.509	7.310	7.290	7.310	7.280	7.310	51,500	7.3017	0.41%
2011-04-13	0	36.40	36.35	36.45	36.25	36.40	34,400	1,249,885	36.334	7.280	7.270	7.290	7.250	7.280	172,000	7.2668	0.00%
2011-04-12	0	36.40	36.40	36.45	36.30	36.35	97,200	3,528,665	36.303	7.280	7.280	7.290	7.260	7.270	486,000	7.2606	-0.95%
2011-04-11	0	36.75	36.70	36.75	36.70	36.85	12,800	470,075	36.725	7.350	7.340	7.350	7.340	7.370	64,000	7.3449	0.55%
2011-04-08	0	36.55	36.55	36.60	36.50	36.55	34,300	1,253,450	36.544	7.310	7.310	7.320	7.300	7.310	171,500	7.3087	0.69%
2011-04-07	0	36.30	36.30	36.35	36.30	36.35	13,500	490,655	36.345	7.260	7.260	7.270	7.260	7.270	67,500	7.2690	-0.14%
2011-04-06	0	36.35	36.30	36.35	36.25	36.45	296,200	10,752,075	36.300	7.270	7.260	7.270	7.250	7.290	1,481,000	7.2600	1.39%
2011-04-04	0	35.85	35.85	35.90	35.75	35.80	324,900	11,646,125	35.845	7.170	7.170	7.180	7.150	7.160	1,624,500	7.1691	-0.14%
2011-04-01	0	35.90	35.85	35.95	35.75	35.90	16,700	599,310	35.887	7.180	7.170	7.190	7.150	7.180	83,500	7.1774	0.56%
2011-03-31	0	35.70	35.70	35.80	35.65	35.75	4,100	146,430	35.715	7.140	7.140	7.160	7.130	7.150	20,500	7.1429	0.28%
2011-03-30	0	35.60	35.60	35.65	35.50	35.60	8,000	284,460	35.558	7.120	7.120	7.130	7.100	7.120	40,000	7.1115	0.00%
2011-03-29	0	35.60	35.50	35.60	35.60	35.60	5,300	188,680	35.600	7.120	7.100	7.120	7.120	7.120	26,500	7.1200	-0.14%
2011-03-28	0	35.65	35.45	35.65	35.50	35.85	106,800	3,813,515	35.707	7.130	7.090	7.130	7.100	7.170	534,000	7.1414	-0.97%
2011-03-25	0	36.00	35.90	36.05	35.95	36.00	8,500	305,835	35.981	7.200	7.180	7.210	7.190	7.200	42,500	7.1961	0.00%
2011-03-24	0	36.00	36.00	36.05	35.95	36.10	123,500	4,457,365	36.092	7.200	7.200	7.210	7.190	7.220	617,500	7.2184	0.56%
2011-03-23	0	35.80	35.70	35.80	35.65	35.80	115,100	4,119,850	35.794	7.160	7.140	7.160	7.130	7.160	575,500	7.1587	0.00%
2011-03-22	0	35.80	35.75	35.80	35.75	35.85	9,700	346,985	35.772	7.160	7.150	7.160	7.150	7.170	48,500	7.1543	0.28%
2011-03-21	0	35.70	35.70	35.75	35.70	35.75	319,900	11,480,500	35.888	7.140	7.140	7.150	7.140	7.150	1,599,500	7.1776	0.56%
2011-03-18	0	35.50	35.35	35.50	35.30	35.50	324,300	11,495,820	35.448	7.100	7.070	7.100	7.060	7.100	1,621,500	7.0896	1.43%
2011-03-17	0	35.00	34.95	35.05	34.75	35.10	33,500	1,166,890	34.833	7.000	6.990	7.010	6.950	7.020	167,500	6.9665	-0.28%
2011-03-16	0	35.10	35.05	35.10	35.00	35.10	25,800	903,395	35.015	7.020	7.010	7.020	7.000	7.020	129,000	7.0031	-1.13%
2011-03-15	0	35.50	35.40	35.50	35.40	35.70	20,200	717,710	35.530	7.100	7.080	7.100	7.080	7.140	101,000	7.1060	-0.56%
2011-03-14	0	35.70	35.70	35.80	35.45	35.75	30,300	1,080,050	35.645	7.140	7.140	7.160	7.090	7.150	151,500	7.1290	0.71%
2011-03-11	0	35.45	35.35	35.50	35.30	35.45	26,600	939,550	35.321	7.090	7.070	7.100	7.060	7.090	133,000	7.0643	-0.84%
2011-03-10	0	35.75	35.75	35.80	35.75	35.80	3,041,200	108,872,910	35.799	7.150	7.150	7.160	7.150	7.160	15,206,000	7.1599	0.00%
2011-03-09	0	35.75	35.65	35.80	35.70	35.75	30,900	1,104,475	35.744	7.150	7.130	7.160	7.140	7.150	154,500	7.1487	0.14%
2011-03-08	0	35.70	35.65	35.75	35.70	35.90	7,100	253,990	35.773	7.140	7.130	7.150	7.140	7.180	35,500	7.1546	-0.83%
2011-03-07	0	36.00	35.95	36.05	35.90	36.05	27,100	975,570	35.999	7.200	7.190	7.210	7.180	7.210	135,500	7.1998	1.55%
2011-03-04	0	35.45	35.45	35.55	35.40	35.55	19,500	692,345	35.505	7.090	7.090	7.110	7.080	7.110	97,500	7.1010	-0.70%
2011-03-03	0	35.70	35.60	35.80	35.70	35.95	123,000	4,412,135	35.871	7.140	7.120	7.160	7.140	7.190	615,000	7.1742	-0.42%
2011-03-02	0	35.85	35.80	35.90	35.80	35.85	136,300	4,879,615	35.801	7.170	7.160	7.180	7.160	7.170	681,500	7.1601	0.99%
2011-03-01	0	35.50	35.40	35.50	35.35	35.50	106,500	3,780,070	35.494	7.100	7.080	7.100	7.070	7.100	532,500	7.0987	0.00%
2011-02-28	0	35.50	35.40	35.50	35.40	35.50	35,900	1,273,480	35.473	7.100	7.080	7.100	7.080	7.100	179,500	7.0946	0.57%
2011-02-25	0	35.30	35.30	35.35	35.20	35.35	62,500	2,204,165	35.267	7.060	7.060	7.070	7.040	7.070	312,500	7.0533	-0.42%
2011-02-24	0	35.45	35.45	35.50	35.35	35.45	51,100	1,809,325	35.408	7.090	7.090	7.100	7.070	7.090	255,500	7.0815	1.00%
2011-02-23	0	35.10	35.10	35.15	35.05	35.15	17,200	603,740	35.101	7.020	7.020	7.030	7.010	7.030	86,000	7.0202	-0.14%
2011-02-22	0	35.15	35.10	35.15	35.10	35.30	106,400	3,742,065	35.170	7.030	7.020	7.030	7.020	7.060	532,000	7.0340	0.43%
2011-02-21	0	35.00	35.00	35.05	34.95	35.00	11,100	388,145	34.968	7.000	7.000	7.010	6.990	7.000	55,500	6.9936	0.57%
2011-02-18	0	34.80	34.70	34.80	34.65	34.80	104,600	3,634,880	34.750	6.960	6.940	6.960	6.930	6.960	523,000	6.9501	0.43%
2011-02-17	0	34.65	34.55	34.65	34.50	34.65	24,000	830,495	34.604	6.930	6.910	6.930	6.900	6.930	120,000	6.9208	0.29%
2011-02-16	0	34.55	34.50	34.55	34.45	34.55	8,500	293,155	34.489	6.910	6.900	6.910	6.890	6.910	42,500	6.8978	0.88%
2011-02-15	0	34.25	34.20	34.30	34.20	34.30	3,600	123,280	34.244	6.850	6.840	6.860	6.840	6.860	18,000	6.8489	0.44%
2011-02-14	0	34.10	34.10	34.15	34.05	34.30	15,900	544,485	34.244	6.820	6.820	6.830	6.810	6.860	79,500	6.8489	-0.44%
2011-02-11	0	34.25	34.20	34.25	34.20	34.25	23,000	786,640	34.202	6.850	6.840	6.850	6.840	6.850	115,000	6.8403	0.44%
2011-02-10	0	34.10	34.10	34.20	34.10	34.25	11,700	399,790	34.170	6.820	6.820	6.840	6.820	6.850	58,500	6.8340	-0.44%
2011-02-09	0	34.25	34.20	34.25	34.15	34.25	8,500	290,715	34.202	6.850	6.840	6.850	6.830	6.850	42,500	6.8404	0.74%
2011-02-08	0	34.00	33.95	34.00	33.80	34.00	27,500	933,715	33.953	6.800	6.790	6.800	6.760	6.800	137,500	6.7907	0.59%
2011-02-07	0	33.80	33.75	33.80	33.75	33.85	17,200	581,800	33.826	6.760	6.750	6.760	6.750	6.770	86,000	6.7651	0.30%
2011-02-02	0	33.70	33.65	33.70	33.60	33.70	9,600	323,220	33.669	6.740	6.730	6.740	6.720	6.740	48,000	6.7338	0.30%
2011-02-01	0	33.60	33.55	33.65	33.50	33.65	16,700	560,380	33.556	6.720	6.710	6.730	6.700	6.730	83,500	6.7111	0.00%
2011-01-31	0	33.60	33.55	33.60	33.50	33.65	52,400	1,762,395	33.633	6.720	6.710	6.720	6.700	6.730	262,000	6.7267	1.82%
2011-01-28	0	33.00	33.00	33.05	32.85	33.05	32,600	1,074,320	32.955	6.600	6.600	6.610	6.570	6.610	163,000	6.5909	-2.08%
2011-01-27	0	33.70	33.65	33.70	33.70	33.85	10,500	354,780	33.789	6.740	6.730	6.740	6.740	6.770	52,500	6.7577	0.60%
2011-01-26	0	33.50	33.45	33.55	33.45	33.50	4,300	143,950	33.477	6.700	6.690	6.710	6.690	6.700	21,500	6.6953	0.30%
2011-01-25	0	33.40	33.40	33.45	33.40	33.55	8,700	290,910	33.438	6.680	6.680	6.690	6.680	6.710	43,500	6.6876	-1.33%
2011-01-24	0	33.85	33.85	33.90	33.85	34.00	76,200	2,588,410	33.969	6.770	6.770	6.780	6.770	6.800	381,000	6.7937	0.30%
2011-01-21	0	33.75	33.75	33.85	33.70	34.00	47,400	1,600,745	33.771	6.750	6.750	6.770	6.740	6.800	237,000	6.7542	-1.32%
2011-01-20	0	34.20	34.15	34.25	34.20	34.25	12,400	424,635	34.245	6.840	6.830	6.850	6.840	6.850	62,000	6.8490	-0.73%
2011-01-19	0	34.45	34.45	34.50	34.35	34.45	4,605	158,602	34.441	6.890	6.890	6.900	6.870	6.890	23,025	6.8883	0.58%
2011-01-18	0	34.25	34.20	34.25	34.15	34.25	1,500	51,280	34.187	6.850	6.840	6.850	6.830	6.850	7,500	6.8373	0.44%
2011-01-17	0	34.10	34.10	34.15	34.05	34.25	60,300	2,057,900	34.128	6.820	6.820	6.830	6.810	6.850	301,500	6.8255	-1.02%
2011-01-14	0	34.45	34.45	34.50	34.45	34.55	5,100	175,735	34.458	6.890	6.890	6.900	6.890	6.910	25,500	6.8916	-0.72%
2011-01-13	0	34.70	34.70	34.75	34.70	34.80	31,900	1,107,900	34.730	6.940	6.940	6.950	6.940	6.960	159,500	6.9461	-0.29%
2011-01-12	0	34.80	34.70	34.80	34.65	34.80	17,200	597,180	34.720	6.960	6.940	6.960	6.930	6.960	86,000	6.9440	0.72%
2011-01-11	0	34.55	34.50	34.60	34.45	34.55	17,000	586,915	34.524	6.910	6.900	6.920	6.890	6.910	85,000	6.9049	0.29%
2011-01-10	0	34.45	34.40	34.45	34.40	34.50	14,000	481,910	34.422	6.890	6.880	6.890	6.880	6.900	70,000	6.8844	0.44%
2011-01-07	0	34.30	34.25	34.30	34.30	34.40	125,800	4,319,330	34.335	6.860	6.850	6.860	6.860	6.880	629,000	6.8670	-0.72%
2011-01-06	0	34.55	34.50	34.60	34.40	34.70	91,300	3,151,650	34.520	6.910	6.900	6.920	6.880	6.940	456,500	6.9039	-0.43%
2011-01-05	0	34.70	34.65	34.75	34.45	34.70	119,500	4,127,890	34.543	6.940	6.930	6.950	6.890	6.940	597,500	6.9086	-1.84%
2011-01-04	0	35.35	35.35	35.45	35.35	35.45	29,900	1,057,825	35.379	7.070	7.070	7.090	7.070	7.090	149,500	7.0758	-0.42%
2011-01-03	0	35.50	35.45	35.50	35.45	35.55	22,400	795,090	35.495	7.100	7.090	7.100	7.090	7.110	112,000	7.0990	0.71%
2010-12-31	0	35.25	35.15	35.40	35.20	35.40	7,200	254,080	35.289	7.050	7.030	7.080	7.040	7.080	36,000	7.0578	-0.56%
2010-12-30	0	35.45	35.40	35.45	35.40	35.45	25,600	906,780	35.421	7.090	7.080	7.090	7.080	7.090	128,000	7.0842	0.42%
2010-12-29	0	35.30	35.30	35.40	35.15	35.30	33,100	1,166,650	35.246	7.060	7.060	7.080	7.030	7.060	165,500	7.0492	1.44%
2010-12-28	0	34.80	34.80	34.90	34.60	34.95	74,500	2,597,865	34.871	6.960	6.960	6.980	6.920	6.990	372,500	6.9741	0.14%
2010-12-24	0	34.75	34.60	34.75	34.60	34.75	2,500	86,800	34.720	6.950	6.920	6.950	6.920	6.950	12,500	6.9440	-0.14%
2010-12-23	0	34.80	34.70	34.85	34.80	34.85	7,100	247,085	34.801	6.960	6.940	6.970	6.960	6.970	35,500	6.9601	0.00%
2010-12-22	0	34.80	34.80	34.90	34.80	34.95	13,600	473,950	34.849	6.960	6.960	6.980	6.960	6.990	68,000	6.9699	0.00%
2010-12-21	0	34.80	34.80	34.85	34.75	34.80	58,300	2,028,475	34.794	6.960	6.960	6.970	6.950	6.960	291,500	6.9587	-0.14%
2010-12-20	0	34.85	34.75	34.85	34.70	34.90	45,700	1,591,310	34.821	6.970	6.950	6.970	6.940	6.980	228,500	6.9642	0.87%
2010-12-17	0	34.55	34.50	34.55	34.50	34.65	241,300	8,336,230	34.547	6.910	6.900	6.910	6.900	6.930	1,206,500	6.9094	-0.58%
2010-12-16	0	34.75	34.70	34.75	34.65	34.75	47,000	1,630,125	34.684	6.950	6.940	6.950	6.930	6.950	235,000	6.9367	-0.43%
2010-12-15	0	34.90	34.85	34.90	34.80	35.05	135,400	4,729,575	34.930	6.980	6.970	6.980	6.960	7.010	677,000	6.9861	-1.13%
2010-12-14	0	35.30	35.20	35.35	35.15	35.30	47,800	1,682,025	35.189	7.060	7.040	7.070	7.030	7.060	239,000	7.0378	1.00%
2010-12-13	0	34.95	34.90	34.95	34.75	35.00	66,100	2,305,440	34.878	6.990	6.980	6.990	6.950	7.000	330,500	6.9756	0.00%
2010-12-10	0	34.95	34.90	34.95	34.80	34.95	52,200	1,822,055	34.905	6.990	6.980	6.990	6.960	6.990	261,000	6.9811	0.29%
2010-12-09	0	34.85	34.80	34.90	34.75	34.90	22,900	797,745	34.836	6.970	6.960	6.980	6.950	6.980	114,500	6.9672	-0.29%
2010-12-08	0	34.95	34.90	34.95	34.85	35.10	173,100	6,048,040	34.940	6.990	6.980	6.990	6.970	7.020	865,500	6.9879	-2.10%
2010-12-07	0	35.70	35.65	35.70	35.60	35.70	98,100	3,494,200	35.619	7.140	7.130	7.140	7.120	7.140	490,500	7.1238	0.56%
2010-12-06	0	35.50	35.50	35.55	35.35	35.60	209,700	7,448,075	35.518	7.100	7.100	7.110	7.070	7.120	1,048,500	7.1036	1.87%
2010-12-03	0	34.85	34.85	34.90	34.80	35.20	245,600	8,592,015	34.984	6.970	6.970	6.980	6.960	7.040	1,228,000	6.9968	-0.29%
2010-12-02	0	34.95	34.90	35.00	34.75	34.95	59,500	2,074,090	34.859	6.990	6.980	7.000	6.950	6.990	297,500	6.9717	0.00%
2010-12-01	0	34.95	34.85	34.95	34.75	35.00	59,600	2,076,900	34.847	6.990	6.970	6.990	6.950	7.000	298,000	6.9695	2.04%
2010-11-30	0	34.25	34.25	34.35	34.20	34.35	8,400	287,690	34.249	6.850	6.850	6.870	6.840	6.870	42,000	6.8498	0.15%
2010-11-29	0	34.20	34.20	34.30	33.90	34.30	174,300	5,969,305	34.247	6.840	6.840	6.860	6.780	6.860	871,500	6.8495	-0.29%
2010-11-26	0	34.30	34.20	34.30	34.20	34.45	162,700	5,573,275	34.255	6.860	6.840	6.860	6.840	6.890	813,500	6.8510	0.00%
2010-11-25	0	34.30	34.30	34.35	34.30	34.50	108,100	3,716,355	34.379	6.860	6.860	6.870	6.860	6.900	540,500	6.8758	-0.58%
2010-11-24	0	34.50	34.40	34.50	34.40	34.50	92,300	3,180,490	34.458	6.900	6.880	6.900	6.880	6.900	461,500	6.8916	0.88%
2010-11-23	0	34.20	34.15	34.20	34.10	34.35	312,100	10,707,205	34.307	6.840	6.830	6.840	6.820	6.870	1,560,500	6.8614	0.29%
2010-11-22	0	34.10	34.00	34.15	34.00	34.20	51,700	1,761,735	34.076	6.820	6.800	6.830	6.800	6.840	258,500	6.8152	0.00%
2010-11-19	0	34.10	34.00	34.10	33.85	34.10	88,100	2,996,700	34.015	6.820	6.800	6.820	6.770	6.820	440,500	6.8030	0.29%
2010-11-18	0	34.00	33.90	34.00	33.60	34.00	168,800	5,720,270	33.888	6.800	6.780	6.800	6.720	6.800	844,000	6.7776	1.80%
2010-11-17	0	33.40	33.40	33.45	33.35	33.60	146,700	4,913,590	33.494	6.680	6.680	6.690	6.670	6.720	733,500	6.6988	-1.91%
2010-11-16	0	34.05	34.00	34.10	34.00	34.20	90,600	3,088,500	34.089	6.810	6.800	6.820	6.800	6.840	453,000	6.8179	-0.58%
2010-11-15	0	34.25	34.20	34.25	34.05	34.65	130,200	4,460,675	34.260	6.850	6.840	6.850	6.810	6.930	651,000	6.8520	-1.30%
2010-11-12	0	34.70	34.65	34.70	34.65	35.40	103,600	3,610,040	34.846	6.940	6.930	6.940	6.930	7.080	518,000	6.9692	-1.70%
2010-11-11	0	35.30	35.20	35.30	35.10	35.70	248,800	8,778,375	35.283	7.060	7.040	7.060	7.020	7.140	1,244,000	7.0566	-0.14%
2010-11-10	0	35.35	35.20	35.35	35.00	35.75	577,500	20,327,570	35.199	7.070	7.040	7.070	7.000	7.150	2,887,500	7.0399	-0.14%
2010-11-09	0	35.40	35.35	35.40	35.30	35.55	732,300	25,933,000	35.413	7.080	7.070	7.080	7.060	7.110	3,661,500	7.0826	1.58%
2010-11-08	0	34.85	34.80	34.85	34.80	35.00	322,600	11,252,755	34.881	6.970	6.960	6.970	6.960	7.000	1,613,000	6.9763	0.43%
2010-11-05	0	34.70	34.65	34.70	34.70	35.00	993,200	34,587,100	34.824	6.940	6.930	6.940	6.940	7.000	4,966,000	6.9648	2.06%
2010-11-04	0	34.00	33.95	34.00	33.95	34.10	269,200	9,148,120	33.983	6.800	6.790	6.800	6.790	6.820	1,346,000	6.7965	0.15%
2010-11-03	0	33.95	33.90	33.95	33.95	34.15	195,700	6,650,340	33.982	6.790	6.780	6.790	6.790	6.830	978,500	6.7965

---

Copyright & disclaimer, Privacy policy

Back to top

---