ChinaAMC CSI 300 Index ETF: Unit CNY

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	83188	2012-07-17			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
2026-02-26	0	48.92	48.50	49.40	48.80	49.22	85,000	4,164,524	48.994	48.92	48.50	49.40	48.80	49.22	85,000	48.994	-0.24%
2026-02-25	0	49.04	49.00	49.50	48.96	49.32	125,600	6,160,768	49.051	49.04	49.00	49.50	48.96	49.32	125,600	49.051	0.57%
2026-02-24	0	48.76	48.00	49.12	48.68	49.00	333,800	16,296,012	48.820	48.76	48.00	49.12	48.68	49.00	333,800	48.820	-0.49%
2026-02-23	0	49.00	48.00	49.02	48.92	49.20	132,412	6,491,981	49.029	49.00	48.00	49.02	48.92	49.20	132,412	49.029	1.24%
2026-02-20	0	48.40	48.00	49.00	48.32	48.50	131,200	6,354,096	48.431	48.40	48.00	49.00	48.32	48.50	131,200	48.431	-0.70%
2026-02-16	0	48.74	48.72	48.82	48.68	48.68	200	9,736	48.680	48.74	48.72	48.82	48.68	48.68	200	48.680	0.83%
2026-02-13	0	48.34	48.00	49.00	48.36	48.82	427,600	20,790,400	48.621	48.34	48.00	49.00	48.36	48.82	427,600	48.621	-0.29%
2026-02-12	0	48.48	47.70	48.52	48.48	48.94	457,500	22,369,956	48.896	48.48	47.70	48.52	48.48	48.94	457,500	48.896	-0.70%
2026-02-11	0	48.82	48.78	48.82	48.82	49.00	75,452	3,688,502	48.885	48.82	48.78	48.82	48.82	49.00	75,452	48.885	-0.29%
2026-02-10	0	48.96	48.60	49.00	48.94	49.02	40,600	1,988,828	48.986	48.96	48.60	49.00	48.94	49.02	40,600	48.986	0.25%
2026-02-09	0	48.84	48.60	48.94	48.56	48.90	54,200	2,646,884	48.835	48.84	48.60	48.94	48.56	48.90	54,200	48.835	1.67%
2026-02-06	0	48.04	47.90	48.30	47.68	48.36	160,090	7,695,819	48.072	48.04	47.90	48.30	47.68	48.36	160,090	48.072	-0.74%
2026-02-05	0	48.40	48.26	48.60	48.10	48.54	364,030	17,568,771	48.262	48.40	48.26	48.60	48.10	48.54	364,030	48.262	-0.53%
2026-02-04	0	48.66	48.66	48.72	48.08	48.66	60,600	2,919,520	48.177	48.66	48.66	48.72	48.08	48.66	60,600	48.177	1.16%
2026-02-03	0	48.10	47.68	48.00	47.40	48.18	180,820	8,649,683	47.836	48.10	47.68	48.00	47.40	48.18	180,820	47.836	0.75%
2026-02-02	0	47.74	47.50	48.96	47.58	48.86	286,560	13,756,529	48.006	47.74	47.50	48.96	47.58	48.86	286,560	48.006	-2.01%
2026-01-30	0	48.72	48.66	48.72	48.14	49.10	251,790	12,252,453	48.661	48.72	48.66	48.72	48.14	49.10	251,790	48.661	-1.30%
2026-01-29	0	49.36	49.36	49.50	48.68	49.44	393,210	19,282,448	49.039	49.36	49.36	49.50	48.68	49.44	393,210	49.039	0.98%
2026-01-28	0	48.88	48.80	49.14	48.80	49.48	117,860	5,780,201	49.043	48.88	48.80	49.14	48.80	49.48	117,860	49.043	0.16%
2026-01-27	0	48.80	48.76	49.00	48.50	48.96	258,200	12,599,244	48.796	48.80	48.76	49.00	48.50	48.96	258,200	48.796	0.12%
2026-01-26	0	48.74	48.72	49.80	48.74	49.24	453,900	22,190,004	48.887	48.74	48.72	49.80	48.74	49.24	453,900	48.887	0.04%
2026-01-23	0	48.72	48.68	48.74	48.60	48.86	45,610	2,225,516	48.794	48.72	48.68	48.74	48.60	48.86	45,610	48.794	-0.41%
2026-01-22	0	48.92	48.76	49.26	48.70	49.32	184,630	9,045,493	48.993	48.92	48.76	49.26	48.70	49.32	184,630	48.993	-0.24%
2026-01-21	0	49.04	49.00	49.18	48.90	49.18	49,400	2,428,044	49.151	49.04	49.00	49.18	48.90	49.18	49,400	49.151	0.29%
2026-01-20	0	48.90	48.50	49.40	48.56	49.12	382,610	18,683,240	48.831	48.90	48.50	49.40	48.56	49.12	382,610	48.831	-0.12%
2026-01-19	0	48.96	48.90	49.26	48.90	49.20	40,210	1,970,175	48.997	48.96	48.90	49.26	48.90	49.20	40,210	48.997	-0.33%
2026-01-16	0	49.12	48.90	50.00	49.04	49.64	21,000	1,037,152	49.388	49.12	48.90	50.00	49.04	49.64	21,000	49.388	-0.04%
2026-01-15	0	49.14	48.90	50.00	49.08	49.34	23,410	1,151,575	49.192	49.14	48.90	50.00	49.08	49.34	23,410	49.192	0.04%
2026-01-14	0	49.12	48.90	50.00	48.94	49.98	787,410	38,928,622	49.439	49.12	48.90	50.00	48.94	49.98	787,410	49.439	-0.41%
2026-01-13	0	49.32	48.90	49.78	49.26	50.14	389,829	19,346,484	49.628	49.32	48.90	49.78	49.26	50.14	389,829	49.628	-0.92%
2026-01-12	0	49.78	48.80	49.90	49.12	49.82	394,400	19,574,164	49.630	49.78	48.80	49.90	49.12	49.82	394,400	49.630	0.77%
2026-01-09	0	49.40	49.00	49.64	49.00	49.40	560,800	27,677,996	49.354	49.40	49.00	49.64	49.00	49.40	560,800	49.354	0.57%
2026-01-08	0	49.12	48.70	49.64	48.90	49.34	128,010	6,281,172	49.068	49.12	48.70	49.64	48.90	49.34	128,010	49.068	-1.01%
2026-01-07	0	49.62	48.96	49.90	49.26	49.80	110,835	5,491,702	49.548	49.62	48.96	49.90	49.26	49.80	110,835	49.548	-0.04%
2026-01-06	0	49.64	49.56	49.80	49.24	49.68	369,801	18,283,413	49.441	49.64	49.56	49.80	49.24	49.68	369,801	49.441	1.10%
2026-01-05	0	49.10	48.50	49.20	48.28	49.10	168,050	8,162,859	48.574	49.10	48.50	49.20	48.28	49.10	168,050	48.574	1.40%
2026-01-02	0	48.42	46.80	48.50	48.28	48.48	19,200	928,312	48.350	48.42	46.80	48.50	48.28	48.48	19,200	48.350	1.25%
2025-12-31	0	47.82	46.80	48.70	47.82	48.22	32,400	1,557,632	48.075	47.82	46.80	48.70	47.82	48.22	32,400	48.075	-0.83%
2025-12-30	0	48.22	48.00	48.60	48.00	48.34	112,040	5,393,310	48.137	48.22	48.00	48.60	48.00	48.34	112,040	48.137	-0.33%
2025-12-29	0	48.38	48.00	48.38	48.10	48.44	106,600	5,144,092	48.256	48.38	48.00	48.38	48.10	48.44	106,600	48.256	0.92%
2025-12-24	0	47.94	47.80	48.40	47.80	48.30	60,900	2,918,772	47.927	47.94	47.80	48.40	47.80	48.30	60,900	47.927	-0.54%
2025-12-23	0	48.20	46.50	48.20	47.82	48.20	163,000	7,825,220	48.007	48.20	46.50	48.20	47.82	48.20	163,000	48.007	0.79%
2025-12-22	0	47.82	46.50	47.88	47.68	47.84	15,800	754,928	47.780	47.82	46.50	47.88	47.68	47.84	15,800	47.780	0.72%
2025-12-19	0	47.48	46.50	48.00	47.40	47.64	119,000	5,646,364	47.448	47.48	46.50	48.00	47.40	47.64	119,000	47.448	0.47%
2025-12-18	0	47.26	46.50	47.50	47.08	47.36	74,600	3,522,308	47.216	47.26	46.50	47.50	47.08	47.36	74,600	47.216	0.21%
2025-12-17	0	47.16	47.16	47.62	46.72	47.56	182,800	8,621,724	47.165	47.16	47.16	47.62	46.72	47.56	182,800	47.165	1.03%
2025-12-16	0	46.68	46.80	47.38	46.40	47.12	254,810	11,882,653	46.633	46.68	46.80	47.38	46.40	47.12	254,810	46.633	-1.06%
2025-12-15	0	47.18	47.12	47.78	47.18	47.58	50,440	2,393,126	47.445	47.18	47.12	47.78	47.18	47.58	50,440	47.445	-0.72%
2025-12-12	0	47.52	47.24	48.00	47.00	47.52	182,400	8,661,116	47.484	47.52	47.24	48.00	47.00	47.52	182,400	47.484	0.85%
2025-12-11	0	47.12	47.00	47.52	47.06	47.72	142,972	6,800,123	47.563	47.12	47.00	47.52	47.06	47.72	142,972	47.563	-0.76%
2025-12-10	0	47.48	47.40	47.52	47.08	47.52	155,640	7,351,946	47.237	47.48	47.40	47.52	47.08	47.52	155,640	47.237	-0.25%
2025-12-09	0	47.60	47.52	47.66	47.52	47.84	114,640	5,475,666	47.764	47.60	47.52	47.66	47.52	47.84	114,640	47.764	-0.50%
2025-12-08	0	47.84	46.48	47.94	47.52	48.00	118,800	5,680,776	47.818	47.84	46.48	47.94	47.52	48.00	118,800	47.818	1.01%
2025-12-05	0	47.36	47.24	47.38	46.92	47.72	108,191	5,109,823	47.230	47.36	47.24	47.38	46.92	47.72	108,191	47.230	0.72%
2025-12-04	0	47.02	46.98	47.12	46.94	47.10	124,430	5,846,633	46.987	47.02	46.98	47.12	46.94	47.10	124,430	46.987	0.51%
2025-12-03	0	46.78	46.78	47.50	46.76	47.24	263,800	12,393,100	46.979	46.78	46.78	47.50	46.76	47.24	263,800	46.979	-0.55%
2025-12-02	0	47.04	47.04	47.08	47.04	47.20	26,840	1,266,009	47.169	47.04	47.04	47.08	47.04	47.20	26,840	47.169	-0.55%
2025-12-01	0	47.30	47.20	47.34	46.96	47.30	77,000	3,636,096	47.222	47.30	47.20	47.34	46.96	47.30	77,000	47.222	1.03%
2025-11-28	0	46.82	46.80	46.82	46.50	46.84	60,600	2,833,720	46.761	46.82	46.80	46.82	46.50	46.84	60,600	46.761	0.34%
2025-11-27	0	46.66	46.56	46.70	46.66	47.16	87,200	4,083,888	46.834	46.66	46.56	46.70	46.66	47.16	87,200	46.834	0.13%
2025-11-26	0	46.60	46.50	46.62	46.46	46.92	75,612	3,537,813	46.789	46.60	46.50	46.62	46.46	46.92	75,612	46.789	0.22%
2025-11-25	0	46.50	46.42	46.56	46.34	46.60	296,200	13,771,052	46.492	46.50	46.42	46.56	46.34	46.60	296,200	46.492	1.04%
2025-11-24	0	46.02	45.94	46.08	45.80	47.28	170,710	7,873,736	46.123	46.02	45.94	46.08	45.80	47.28	170,710	46.123	0.31%
2025-11-21	0	45.88	45.80	46.38	45.88	47.00	269,410	12,457,859	46.241	45.88	45.80	46.38	45.88	47.00	269,410	46.241	-2.96%
2025-11-20	0	47.28	47.20	48.10	47.24	47.66	323,480	15,342,584	47.430	47.28	47.20	48.10	47.24	47.66	323,480	47.430	-0.38%
2025-11-19	0	47.46	47.40	47.50	47.28	47.60	70,400	3,334,708	47.368	47.46	47.40	47.50	47.28	47.60	70,400	47.368	0.55%
2025-11-18	0	47.20	47.10	47.54	47.10	47.62	100,050	4,734,807	47.324	47.20	47.10	47.54	47.10	47.62	100,050	47.324	-0.88%
2025-11-17	0	47.62	47.58	47.68	47.50	47.82	66,810	3,185,803	47.685	47.62	47.58	47.68	47.50	47.82	66,810	47.685	-0.42%
2025-11-14	0	47.82	47.80	47.94	47.78	48.80	115,840	5,584,278	48.207	47.82	47.80	47.94	47.78	48.80	115,840	48.207	-1.60%
2025-11-13	0	48.60	48.50	48.80	48.18	48.70	197,800	9,607,432	48.571	48.60	48.50	48.80	48.18	48.70	197,800	48.571	0.75%
2025-11-12	0	48.24	48.00	48.50	48.08	48.44	227,010	10,966,217	48.307	48.24	48.00	48.50	48.08	48.44	227,010	48.307	-0.21%
2025-11-11	0	48.34	48.40	48.88	48.22	48.40	131,356	6,345,222	48.306	48.34	48.40	48.88	48.22	48.40	131,356	48.306	-0.82%
2025-11-10	0	48.74	48.62	48.78	48.24	48.74	118,910	5,763,364	48.468	48.74	48.62	48.78	48.24	48.74	118,910	48.468	0.58%
2025-11-07	0	48.46	48.40	48.48	48.42	48.64	60,610	2,942,014	48.540	48.46	48.40	48.48	48.42	48.64	60,610	48.540	-0.25%
2025-11-06	0	48.58	48.58	48.74	48.16	48.60	342,121	16,560,008	48.404	48.58	48.58	48.74	48.16	48.60	342,121	48.404	1.72%
2025-11-05	0	47.76	47.60	48.00	47.12	47.96	203,600	9,714,348	47.713	47.76	47.60	48.00	47.12	47.96	203,600	47.713	0.17%
2025-11-04	0	47.68	47.50	48.50	47.68	48.24	192,630	9,234,431	47.939	47.68	47.50	48.50	47.68	48.24	192,630	47.939	-0.87%
2025-11-03	0	48.10	48.08	48.24	47.60	48.78	352,030	16,860,352	47.895	48.10	48.08	48.24	47.60	48.78	352,030	47.895	0.25%
2025-10-31	0	47.98	47.88	49.10	47.94	48.70	179,410	8,642,557	48.172	47.98	47.88	49.10	47.94	48.70	179,410	48.172	-1.64%
2025-10-30	0	48.78	48.60	48.80	48.56	49.20	385,600	18,860,784	48.913	48.78	48.60	48.80	48.56	49.20	385,600	48.913	0.37%
2025-10-28	0	48.60	48.48	48.66	48.52	49.02	155,121	7,556,072	48.711	48.60	48.48	48.66	48.52	49.02	155,121	48.711	-0.49%
2025-10-27	0	48.84	48.72	48.90	48.40	48.86	72,000	3,507,608	48.717	48.84	48.72	48.90	48.40	48.86	72,000	48.717	1.20%
2025-10-24	0	48.26	48.16	48.32	47.90	48.30	237,400	11,400,776	48.023	48.26	48.16	48.32	47.90	48.30	237,400	48.023	1.39%
2025-10-23	0	47.60	47.02	48.00	47.00	47.64	113,592	5,359,387	47.181	47.60	47.02	48.00	47.00	47.64	113,592	47.181	0.21%
2025-10-22	0	47.50	47.40	47.50	47.24	47.50	67,800	3,213,292	47.394	47.50	47.40	47.50	47.24	47.50	67,800	47.394	-0.08%
2025-10-21	0	47.54	47.36	48.00	47.36	47.66	138,800	6,596,844	47.528	47.54	47.36	48.00	47.36	47.66	138,800	47.528	1.41%
2025-10-20	0	46.88	46.88	47.02	46.70	47.24	308,700	14,493,056	46.949	46.88	46.88	47.02	46.70	47.24	308,700	46.949	0.73%
2025-10-17	0	46.54	46.20	47.04	46.50	47.34	484,830	22,788,128	47.002	46.54	46.20	47.04	46.50	47.34	484,830	47.002	-2.47%
2025-10-16	0	47.72	46.50	48.04	47.68	48.06	53,200	2,548,308	47.901	47.72	46.50	48.04	47.68	48.06	53,200	47.901	1.84%
2025-10-15	0	46.86	46.86	48.00	46.86	47.72	205,000	9,684,004	47.239	46.86	46.86	48.00	46.86	47.72	205,000	47.239	-0.04%
2025-10-14	0	46.88	46.84	47.12	46.76	47.98	311,820	14,754,301	47.317	46.88	46.84	47.12	46.76	47.98	311,820	47.317	-1.51%
2025-10-13	0	47.60	47.52	47.68	46.78	47.60	294,436	13,874,375	47.122	47.60	47.52	47.68	46.78	47.60	294,436	47.122	-0.46%
2025-10-10	0	47.82	47.72	47.88	47.68	48.48	224,620	10,861,356	48.354	47.82	47.72	47.88	47.68	48.48	224,620	48.354	-1.81%
2025-10-09	0	48.70	48.70	48.88	48.16	48.94	309,500	15,058,394	48.654	48.70	48.70	48.88	48.16	48.94	309,500	48.654	1.46%
2025-10-08	0	48.00	47.96	48.12	47.66	48.16	135,820	6,495,873	47.827	48.00	47.96	48.12	47.66	48.16	135,820	47.827	-0.33%
2025-10-06	0	48.16	48.00	48.18	48.12	48.28	63,220	3,044,980	48.165	48.16	48.00	48.18	48.12	48.28	63,220	48.165	-0.25%
2025-10-03	0	48.28	48.16	48.32	48.18	48.52	166,810	8,073,158	48.397	48.28	48.16	48.32	48.18	48.52	166,810	48.397	-0.86%
2025-10-02	0	48.70	48.68	48.70	48.20	48.72	82,000	3,986,036	48.610	48.70	48.68	48.70	48.20	48.72	82,000	48.610	1.42%
2025-09-30	0	48.02	47.94	48.06	47.80	48.10	313,400	15,046,804	48.011	48.02	47.94	48.06	47.80	48.10	313,400	48.011	0.46%
2025-09-29	0	47.80	47.76	47.92	47.02	48.00	280,626	13,315,290	47.449	47.80	47.76	47.92	47.02	48.00	280,626	47.449	1.92%
2025-09-26	0	46.90	46.80	48.00	46.86	47.46	366,410	17,300,642	47.217	46.90	46.80	48.00	46.86	47.46	366,410	47.217	-1.43%
2025-09-25	0	47.58	46.76	47.84	47.24	47.72	389,600	18,518,920	47.533	47.58	46.76	47.84	47.24	47.72	389,600	47.533	0.63%
2025-09-24	0	47.28	46.00	47.30	46.58	47.28	199,200	9,354,092	46.958	47.28	46.00	47.30	46.58	47.28	199,200	46.958	1.11%
2025-09-23	0	46.76	46.72	46.84	46.22	47.12	126,610	5,932,402	46.856	46.76	46.72	46.84	46.22	47.12	126,610	46.856	0.09%
2025-09-22	0	46.72	46.70	46.80	46.50	46.80	149,010	6,949,606	46.639	46.72	46.70	46.80	46.50	46.80	149,010	46.639	0.04%
2025-09-19	0	46.70	46.60	46.74	46.50	46.80	238,210	11,117,834	46.672	46.70	46.60	46.74	46.50	46.80	238,210	46.672	0.21%
2025-09-18	0	46.60	46.10	47.28	46.44	47.28	146,620	6,833,465	46.607	46.60	46.10	47.28	46.44	47.28	146,620	46.607	-1.06%
2025-09-17	0	47.10	47.06	47.12	46.72	47.16	183,400	8,619,260	46.997	47.10	47.06	47.12	46.72	47.16	183,400	46.997	0.81%
2025-09-16	0	46.72	46.70	46.98	46.60	47.14	105,610	4,945,100	46.824	46.72	46.70	46.98	46.60	47.14	105,610	46.824	-0.60%
2025-09-15	0	47.00	46.88	47.00	46.92	47.36	125,000	5,883,052	47.064	47.00	46.88	47.00	46.92	47.36	125,000	47.064	0.30%
2025-09-12	0	46.86	46.82	46.94	46.82	47.36	368,810	17,327,519	46.982	46.86	46.82	46.94	46.82	47.36	368,810	46.982	-0.93%
2025-09-11	0	47.30	46.50	47.30	46.08	47.36	204,611	9,598,371	46.910	47.30	46.50	47.30	46.08	47.36	204,611	46.910	2.78%
2025-09-10	0	46.02	46.00	46.10	45.70	46.26	105,010	4,829,288	45.989	46.02	46.00	46.10	45.70	46.26	105,010	45.989	0.22%
2025-09-09	0	45.92	45.92	46.04	45.64	46.28	320,530	14,740,592	45.988	45.92	45.92	46.04	45.64	46.28	320,530	45.988	-0.56%
2025-09-08	0	46.18	46.08	46.20	45.90	46.30	166,800	7,694,428	46.130	46.18	46.08	46.20	45.90	46.30	166,800	46.130	0.22%
2025-09-05	0	46.08	45.50	45.94	44.90	46.20	198,500	9,065,838	45.672	46.08	45.50	45.94	44.90	46.20	198,500	45.672	2.63%
2025-09-04	0	44.90	44.82	44.94	44.70	45.80	278,381	12,546,170	45.068	44.90	44.82	44.94	44.70	45.80	278,381	45.068	-2.81%
2025-09-03	0	46.20	46.08	46.20	45.90	46.40	198,410	9,153,695	46.135	46.20	46.08	46.20	45.90	46.40	198,410	46.135	-0.47%
2025-09-02	0	46.42	46.34	46.46	46.18	47.02	209,610	9,770,174	46.611	46.42	46.34	46.46	46.18	47.02	209,610	46.611	-1.02%
2025-09-01	0	46.90	46.80	46.92	46.50	46.90	186,600	8,737,680	46.826	46.90	46.80	46.92	46.50	46.90	186,600	46.826	0.77%
2025-08-29	0	46.54	46.50	46.62	46.10	46.78	190,600	8,872,692	46.551	46.54	46.50	46.62	46.10	46.78	190,600	46.551	1.00%
2025-08-28	0	46.08	46.02	46.14	45.26	46.20	224,895	10,300,317	45.801	46.08	46.02	46.14	45.26	46.20	224,895	45.801	1.45%
2025-08-27	0	45.42	45.30	45.42	45.38	46.46	133,800	6,141,560	45.901	45.42	45.30	45.42	45.38	46.46	133,800	45.901	-1.52%
2025-08-26	0	46.12	46.00	46.32	45.98	46.40	348,750	16,098,903	46.162	46.12	46.00	46.32	45.98	46.40	348,750	46.162	-0.35%
2025-08-25	0	46.28	46.18	46.30	45.74	46.36	140,617	6,466,217	45.985	46.28	46.18	46.30	45.74	46.36	140,617	45.985	1.49%
2025-08-22	0	45.60	45.50	45.60	44.50	45.60	242,483	10,918,729	45.029	45.60	45.50	45.60	44.50	45.60	242,483	45.029	2.61%
2025-08-21	0	44.44	44.30	44.60	44.28	44.60	93,200	4,143,072	44.454	44.44	44.30	44.60	44.28	44.60	93,200	44.454	0.36%
2025-08-20	0	44.28	44.28	44.32	43.46	44.34	112,800	4,955,380	43.931	44.28	44.28	44.32	43.46	44.34	112,800	43.931	1.28%
2025-08-19	0	43.72	43.72	43.80	43.70	44.12	59,611	2,612,410	43.824	43.72	43.72	43.80	43.70	44.12	59,611	43.824	-0.46%
2025-08-18	0	43.92	43.74	43.98	43.50	44.18	258,800	11,349,412	43.854	43.92	43.74	43.98	43.50	44.18	258,800	43.854	0.97%
2025-08-15	0	43.50	43.44	43.58	43.06	43.52	91,411	3,950,502	43.217	43.50	43.44	43.58	43.06	43.52	91,411	43.217	0.37%
2025-08-14	0	43.34	43.34	43.50	43.26	43.72	222,400	9,655,356	43.414	43.34	43.34	43.50	43.26	43.72	222,400	43.414	0.14%
2025-08-13	0	43.28	43.30	43.50	42.96	43.32	267,000	11,526,140	43.169	43.28	43.30	43.50	42.96	43.32	267,000	43.169	0.84%
2025-08-12	0	42.92	42.42	43.00	42.66	42.96	36,005	1,541,578	42.816	42.92	42.42	43.00	42.66	42.96	36,005	42.816	0.75%
2025-08-11	0	42.60	42.42	42.60	42.50	42.70	96,200	4,092,172	42.538	42.60	42.42	42.60	42.50	42.70	96,200	42.538	0.42%
2025-08-08	0	42.42	42.42	42.78	42.42	42.60	48,600	2,064,888	42.487	42.42	42.42	42.78	42.42	42.60	48,600	42.487	-0.19%
2025-08-07	0	42.50	42.00	42.70	42.04	42.58	48,200	2,050,784	42.547	42.50	42.00	42.70	42.04	42.58	48,200	42.547	0.09%
2025-08-06	0	42.46	42.38	42.52	42.38	42.50	2,800	118,824	42.437	42.46	42.38	42.52	42.38	42.50	2,800	42.437	0.19%
2025-08-05	0	42.38	42.00	43.50	42.10	42.40	156,800	6,612,384	42.171	42.38	42.00	43.50	42.10	42.40	156,800	42.171	0.90%
2025-08-04	0	42.00	41.80	43.50	41.70	42.00	126,200	5,281,980	41.854	42.00	41.80	43.50	41.70	42.00	126,200	41.854	0.67%
2025-08-01	0	41.72	41.50	41.72	41.72	42.24	45,211	1,900,927	42.046	41.72	41.50	41.72	41.72	42.24	45,211	42.046	-1.00%
2025-07-31	0	42.14	42.12	42.14	42.14	43.00	68,211	2,896,765	42.468	42.14	42.12	42.14	42.14	43.00	68,211	42.468	-1.68%
2025-07-30	0	42.86	42.80	43.26	42.74	43.28	82,011	3,517,931	42.896	42.86	42.80	43.26	42.74	43.28	82,011	42.896	-0.33%
2025-07-29	0	43.00	42.62	43.00	42.68	43.00	81,000	3,474,080	42.890	43.00	42.62	43.00	42.68	43.00	81,000	42.890	0.51%
2025-07-28	0	42.78	42.70	42.88	42.58	42.86	143,400	6,125,528	42.716	42.78	42.70	42.88	42.58	42.86	143,400	42.716	0.23%
2025-07-25	0	42.68	42.42	42.80	42.60	42.80	115,564	4,930,031	42.661	42.68	42.42	42.80	42.60	42.80	115,564	42.661	-0.28%
2025-07-24	0	42.80	42.70	42.82	42.60	42.84	108,800	4,655,220	42.787	42.80	42.70	42.82	42.60	42.84	108,800	42.787	0.47%
2025-07-23	0	42.60	-	42.98	42.60	42.96	62,800	2,682,860	42.721	42.60	-	42.98	42.60	42.96	62,800	42.721	-1.11%
2025-07-22	0	43.08	42.88	43.10	42.66	43.10	137,400	5,902,080	42.955	43.08	42.88	43.10	42.66	43.10	137,400	42.955	0.94%
2025-07-21	0	42.68	42.62	42.80	42.50	42.68	171,400	7,306,048	42.626	42.68	42.62	42.80	42.50	42.68	171,400	42.626	0.57%
2025-07-18	0	42.44	41.50	42.50	42.30	42.44	59,600	2,526,228	42.386	42.44	41.50	42.50	42.30	42.44	59,600	42.386	0.86%
2025-07-17	0	42.08	41.90	-	41.84	42.08	159,400	6,699,892	42.032	42.08	41.90	-	41.84	42.08	159,400	42.032	0.81%
2025-07-16	0	41.74	41.56	-	41.70	41.94	39,011	1,630,439	41.794	41.74	41.56	-	41.70	41.94	39,011	41.794	-0.57%
2025-07-15	0	41.98	41.70	-	41.74	42.14	171,611	7,178,967	41.833	41.98	41.70	-	41.74	42.14	171,611	41.833	-0.10%
2025-07-14	0	42.02	41.50	42.08	41.88	42.10	159,000	6,676,320	41.989	42.02	41.50	42.08	41.88	42.10	159,000	41.989	0.43%
2025-07-11	0	41.84	41.28	41.90	41.84	42.38	243,657	10,238,395	42.020	41.84	41.28	41.90	41.84	42.38	243,657	42.020	0.00%
2025-07-10	0	41.84	41.84	41.94	41.64	41.96	85,200	3,568,092	41.879	41.84	41.84	41.94	41.64	41.96	85,200	41.879	0.48%
2025-07-09	0	41.64	41.50	41.80	41.50	41.80	53,800	2,241,716	41.668	41.64	41.50	41.80	41.50	41.80	53,800	41.668	0.05%
2025-07-08	0	41.62	41.60	-	41.24	41.62	158,400	6,559,268	41.410	41.62	41.60	-	41.24	41.62	158,400	41.410	0.77%
2025-07-07	0	41.30	40.10	41.60	41.28	41.32	4,200	173,464	41.301	41.30	40.10	41.60	41.28	41.32	4,200	41.301	-0.39%
2025-07-04	0	41.46	41.30	41.52	41.24	41.50	176,000	7,271,884	41.318	41.46	41.30	41.52	41.24	41.50	176,000	41.318	0.44%
2025-07-03	0	41.28	41.20	-	41.10	41.32	98,200	4,048,628	41.228	41.28	41.20	-	41.10	41.32	98,200	41.228	0.78%
2025-07-02	0	40.96	40.88	41.68	40.88	41.10	95,600	3,912,072	40.921	40.96	40.88	41.68	40.88	41.10	95,600	40.921	0.24%
2025-06-30	0	40.86	40.78	41.50	40.76	40.86	71,803	2,928,482	40.785	40.86	40.78	41.50	40.76	40.86	71,803	40.785	0.49%
2025-06-27	0	40.66	40.44	41.50	40.64	41.20	331,602	13,579,186	40.950	40.66	40.44	41.50	40.64	41.20	331,602	40.950	-0.78%
2025-06-26	0	40.98	40.82	41.20	40.96	41.10	175,400	7,191,840	41.003	40.98	40.82	41.20	40.96	41.10	175,400	41.003	-0.29%
2025-06-25	0	41.10	40.40	41.20	40.50	41.16	111,000	4,522,772	40.746	41.10	40.40	41.20	40.50	41.16	111,000	40.746	1.68%
2025-06-24	0	40.42	40.24	40.50	40.26	40.50	70,600	2,856,084	40.454	40.42	40.24	40.50	40.26	40.50	70,600	40.454	1.20%
2025-06-23	0	39.94	39.70	40.80	39.70	40.00	345,400	13,766,484	39.857	39.94	39.70	40.80	39.70	40.00	345,400	39.857	0.20%
2025-06-20	0	39.86	39.74	40.00	39.78	39.96	355,800	14,193,952	39.893	39.86	39.74	40.00	39.78	39.96	355,800	39.893	0.20%
2025-06-19	0	39.78	39.78	39.80	39.74	40.06	256,640	10,257,257	39.967	39.78	39.78	39.80	39.74	40.06	256,640	39.967	-0.90%
2025-06-18	0	40.14	40.12	40.98	40.02	40.14	58,200	2,335,476	40.128	40.14	40.12	40.98	40.02	40.14	58,200	40.128	0.15%
2025-06-17	0	40.08	39.90	40.28	40.06	40.10	60,200	2,413,420	40.090	40.08	39.90	40.28	40.06	40.10	60,200	40.090	-0.25%
2025-06-16	0	40.18	39.94	40.98	39.98	40.18	88,600	3,555,356	40.128	40.18	39.94	40.98	39.98	40.18	88,600	40.128	0.40%
2025-06-13	0	40.02	39.70	40.32	39.90	40.22	287,600	11,525,948	40.076	40.02	39.70	40.32	39.90	40.22	287,600	40.076	-0.45%
2025-06-12	0	40.20	40.12	40.26	40.08	40.32	166,600	6,696,360	40.194	40.20	40.12	40.26	40.08	40.32	166,600	40.194	-0.15%
2025-06-11	0	40.26	40.18	40.50	40.10	40.46	105,022	4,228,722	40.265	40.26	40.18	40.50	40.10	40.46	105,022	40.265	0.85%
2025-06-10	0	39.92	39.40	40.30	39.84	40.26	196,600	7,881,016	40.087	39.92	39.40	40.30	39.84	40.26	196,600	40.087	-0.75%
2025-06-09	0	40.22	40.00	40.50	40.04	40.22	93,015	3,732,385	40.127	40.22	40.00	40.50	40.04	40.22	93,015	40.127	0.35%
2025-06-06	0	40.08	39.86	40.20	40.06	40.24	123,000	4,933,592	40.111	40.08	39.86	40.20	40.06	40.24	123,000	40.111	0.00%
2025-06-05	0	40.08	40.02	40.20	39.98	40.10	122,550	4,911,315	40.076	40.08	40.02	40.20	39.98	40.10	122,550	40.076	0.15%
2025-06-04	0	40.02	39.60	40.20	40.02	40.08	250,400	10,029,560	40.054	40.02	39.60	40.20	40.02	40.08	250,400	40.054	0.35%
2025-06-03	0	39.88	39.76	40.20	39.64	40.00	133,600	5,321,240	39.830	39.88	39.76	40.20	39.64	40.00	133,600	39.830	1.22%
2025-06-02	0	39.40	39.24	41.00	39.04	39.50	160,250	6,302,172	39.327	39.40	39.24	41.00	39.04	39.50	160,250	39.327	-1.10%
2025-05-30	0	39.84	39.50	41.00	39.56	39.90	260,631	10,381,366	39.832	39.84	39.50	41.00	39.56	39.90	260,631	39.832	-0.25%
2025-05-29	0	39.94	39.86	40.00	39.66	40.00	196,400	7,822,112	39.827	39.94	39.86	40.00	39.66	40.00	196,400	39.827	0.50%
2025-05-28	0	39.74	39.68	39.98	39.66	39.80	291,800	11,595,460	39.738	39.74	39.68	39.98	39.66	39.80	291,800	39.738	-0.05%
2025-05-27	0	39.76	39.36	39.98	39.30	39.90	414,000	16,434,308	39.696	39.76	39.36	39.98	39.30	39.90	414,000	39.696	-0.20%
2025-05-26	0	39.84	39.62	41.00	39.76	40.10	136,600	5,448,740	39.888	39.84	39.62	41.00	39.76	40.10	136,600	39.888	-0.65%
2025-05-23	0	40.10	38.20	40.80	40.10	40.64	210,600	8,515,880	40.436	40.10	38.20	40.80	40.10	40.64	210,600	40.436	-0.79%
2025-05-22	0	40.42	40.36	40.80	40.36	40.56	40,000	1,618,548	40.464	40.42	40.36	40.80	40.36	40.56	40,000	40.464	-0.15%
2025-05-21	0	40.48	40.40	40.50	40.44	40.62	280,600	11,364,520	40.501	40.48	40.40	40.50	40.44	40.62	280,600	40.501	0.40%
2025-05-20	0	40.32	40.32	40.50	40.12	40.34	183,600	7,388,004	40.240	40.32	40.32	40.50	40.12	40.34	183,600	40.240	0.45%
2025-05-19	0	40.14	38.62	40.60	39.96	40.38	92,891	3,721,345	40.061	40.14	38.62	40.60	39.96	40.38	92,891	40.061	-0.20%
2025-05-16	0	40.22	39.76	40.90	40.04	40.30	306,000	12,291,140	40.167	40.22	39.76	40.90	40.04	40.30	306,000	40.167	-0.40%
2025-05-15	0	40.38	40.16	40.90	40.36	40.66	136,200	5,518,812	40.520	40.38	40.16	40.90	40.36	40.66	136,200	40.520	-0.93%
2025-05-14	0	40.76	40.60	40.80	40.18	40.86	204,400	8,261,608	40.419	40.76	40.60	40.80	40.18	40.86	204,400	40.419	1.44%
2025-05-13	0	40.18	40.00	40.48	40.18	40.42	121,510	4,894,592	40.281	40.18	40.00	40.48	40.18	40.42	121,510	40.281	-1.03%
2025-05-12	0	40.60	39.92	40.70	39.94	40.76	98,200	3,963,064	40.357	40.60	39.92	40.70	39.94	40.76	98,200	40.357	2.11%
2025-05-09	0	39.76	39.58	40.20	39.62	39.96	34,400	1,367,688	39.758	39.76	39.58	40.20	39.62	39.96	34,400	39.758	0.15%
2025-05-08	0	39.70	39.60	39.90	39.70	39.88	36,800	1,464,244	39.789	39.70	39.60	39.90	39.70	39.88	36,800	39.789	0.61%
2025-05-07	0	39.46	39.30	39.80	39.46	39.96	107,400	4,257,764	39.644	39.46	39.30	39.80	39.46	39.96	107,400	39.644	0.51%
2025-05-06	0	39.26	38.70	39.52	39.18	39.34	109,800	4,314,088	39.290	39.26	38.70	39.52	39.18	39.34	109,800	39.290	-0.66%
2025-05-02	0	39.52	38.70	42.80	39.04	39.52	52,200	2,051,288	39.297	39.52	38.70	42.80	39.04	39.52	52,200	39.297	1.18%
2025-04-30	0	39.06	39.06	39.10	39.02	39.12	55,642	2,174,381	39.078	39.06	39.06	39.10	39.02	39.12	55,642	39.078	-0.15%
2025-04-29	0	39.12	39.00	39.50	39.00	39.20	108,252	4,231,422	39.089	39.12	39.00	39.50	39.00	39.20	108,252	39.089	-0.05%
2025-04-28	0	39.14	39.10	39.50	39.06	39.22	113,522	4,443,016	39.138	39.14	39.10	39.50	39.06	39.22	113,522	39.138	-0.25%
2025-04-25	0	39.24	38.70	39.38	39.26	39.32	18,400	722,692	39.277	39.24	38.70	39.38	39.26	39.32	18,400	39.277	-0.05%
2025-04-24	0	39.26	39.16	39.26	39.16	39.34	28,200	1,106,976	39.254	39.26	39.16	39.26	39.16	39.34	28,200	39.254	0.15%
2025-04-23	0	39.20	39.00	40.80	39.20	39.42	39,050	1,532,695	39.250	39.20	39.00	40.80	39.20	39.42	39,050	39.250	-0.15%
2025-04-22	0	39.26	39.10	39.50	39.10	39.26	105,000	4,117,740	39.217	39.26	39.10	39.50	39.10	39.26	105,000	39.217	0.41%
2025-04-17	0	39.10	38.94	42.80	38.84	39.10	158,200	6,171,072	39.008	39.10	38.94	42.80	38.84	39.10	158,200	39.008	0.62%
2025-04-16	0	38.86	38.66	-	38.40	38.90	90,412	3,491,259	38.615	38.86	38.66	-	38.40	38.90	90,412	38.615	0.05%
2025-04-15	0	38.84	38.70	40.00	38.62	38.78	119,424	4,621,693	38.700	38.84	38.70	40.00	38.62	38.78	119,424	38.700	0.00%
2025-04-14	0	38.84	37.60	39.00	38.76	39.00	288,800	11,219,996	38.850	38.84	37.60	39.00	38.76	39.00	288,800	38.850	0.05%
2025-04-11	0	38.82	38.70	38.72	38.20	38.82	47,464	1,832,868	38.616	38.82	38.70	38.72	38.20	38.82	47,464	38.616	1.04%
2025-04-10	0	38.42	38.40	38.80	37.38	38.78	600,400	23,100,536	38.475	38.42	38.40	38.80	37.38	38.78	600,400	38.475	0.05%
2025-04-09	0	38.40	38.40	41.00	37.10	38.54	526,800	19,876,652	37.731	38.40	38.40	41.00	37.10	38.54	526,800	37.731	2.73%
2025-04-08	0	37.38	36.80	37.50	36.98	37.60	576,800	21,479,860	37.240	37.38	36.80	37.50	36.98	37.60	576,800	37.240	4.59%
2025-04-07	0	35.74	35.74	36.00	35.74	39.00	751,513	27,570,464	36.687	35.74	35.74	36.00	35.74	39.00	751,513	36.687	-10.34%
2025-04-03	0	39.86	39.80	40.80	39.76	40.00	79,652	3,176,956	39.885	39.86	39.80	40.80	39.76	40.00	79,652	39.885	-0.60%
2025-04-02	0	40.10	40.00	40.80	40.06	40.20	102,012	4,093,544	40.128	40.10	40.00	40.80	40.06	40.20	102,012	40.128	0.00%
2025-04-01	0	40.10	40.00	40.30	40.08	40.22	214,800	8,626,756	40.162	40.10	40.00	40.30	40.08	40.22	214,800	40.162	0.05%
2025-03-31	0	40.08	39.86	40.32	39.88	40.36	242,252	9,728,887	40.160	40.08	39.86	40.32	39.88	40.36	242,252	40.160	-0.60%
2025-03-28	0	40.32	40.30	41.00	40.32	40.54	124,442	5,035,831	40.467	40.32	40.30	41.00	40.32	40.54	124,442	40.467	-0.74%
2025-03-27	0	40.62	40.58	41.00	40.38	40.80	41,400	1,679,252	40.562	40.62	40.58	41.00	40.38	40.80	41,400	40.562	0.35%
2025-03-26	0	40.48	40.42	40.72	40.48	40.58	12,812	519,426	40.542	40.48	40.42	40.72	40.48	40.58	12,812	40.542	-0.25%
2025-03-25	0	40.58	40.56	40.72	40.52	40.70	134,612	5,465,083	40.599	40.58	40.56	40.72	40.52	40.70	134,612	40.599	-0.34%
2025-03-24	0	40.72	40.52	41.00	40.34	40.72	186,800	7,566,728	40.507	40.72	40.52	41.00	40.34	40.72	186,800	40.507	0.94%
2025-03-21	0	40.34	40.28	40.94	40.28	41.04	284,842	11,563,415	40.596	40.34	40.28	40.94	40.28	41.04	284,842	40.596	-1.66%
2025-03-20	0	41.02	41.02	41.56	40.96	41.60	69,252	2,847,277	41.115	41.02	41.02	41.56	40.96	41.60	69,252	41.115	-1.06%
2025-03-19	0	41.46	41.28	41.64	41.30	41.58	158,000	6,552,832	41.474	41.46	41.28	41.64	41.30	41.58	158,000	41.474	0.19%
2025-03-18	0	41.38	41.12	41.80	41.38	42.04	117,372	4,864,780	41.448	41.38	41.12	41.80	41.38	42.04	117,372	41.448	0.05%
2025-03-17	0	41.36	40.50	41.66	41.32	41.66	199,412	8,261,837	41.431	41.36	40.50	41.66	41.32	41.66	199,412	41.431	-0.62%
2025-03-14	0	41.62	41.56	41.70	40.74	41.72	373,400	15,439,200	41.348	41.62	41.56	41.70	40.74	41.72	373,400	41.348	2.77%
2025-03-13	0	40.50	40.36	40.72	40.40	40.76	124,400	5,048,112	40.580	40.50	40.36	40.72	40.40	40.76	124,400	40.580	-0.34%
2025-03-12	0	40.64	40.50	40.76	40.60	40.88	95,840	3,901,314	40.707	40.64	40.50	40.76	40.60	40.88	95,840	40.707	-0.25%
2025-03-11	0	40.74	40.30	41.00	40.32	40.76	151,702	6,151,591	40.550	40.74	40.30	41.00	40.32	40.76	151,702	40.550	0.30%
2025-03-10	0	40.62	40.36	41.00	40.04	40.84	280,000	11,348,504	40.530	40.62	40.36	41.00	40.04	40.84	280,000	40.530	-0.49%
2025-03-07	0	40.82	40.80	40.98	40.82	41.08	175,049	7,154,109	40.869	40.82	40.80	40.98	40.82	41.08	175,049	40.869	-0.39%
2025-03-06	0	40.98	40.80	41.10	40.56	41.10	193,800	7,928,312	40.910	40.98	40.80	41.10	40.56	41.10	193,800	40.910	1.59%
2025-03-05	0	40.34	40.20	40.40	40.04	40.38	69,200	2,786,828	40.272	40.34	40.20	40.40	40.04	40.38	69,200	40.272	0.75%
2025-03-04	0	40.04	39.92	40.08	39.80	40.16	72,811	2,909,896	39.965	40.04	39.92	40.08	39.80	40.16	72,811	39.965	-0.40%
2025-03-03	0	40.20	39.80	40.88	40.04	40.58	330,230	13,298,133	40.269	40.20	39.80	40.88	40.04	40.58	330,230	40.269	-0.05%
2025-02-28	0	40.22	40.00	40.90	40.04	41.06	806,640	32,543,093	40.344	40.22	40.00	40.90	40.04	41.06	806,640	40.344	-2.00%
2025-02-27	0	41.04	41.02	41.24	40.78	41.12	348,100	14,276,682	41.013	41.04	41.02	41.24	40.78	41.12	348,100	41.013	0.20%
2025-02-26	0	40.96	40.70	41.12	40.00	41.10	350,126	14,279,110	40.783	40.96	40.70	41.12	40.00	41.10	350,126	40.783	1.14%
2025-02-25	0	40.50	40.40	40.90	40.34	40.82	101,460	4,109,357	40.502	40.50	40.40	40.90	40.34	40.82	101,460	40.502	-1.22%
2025-02-24	0	41.00	40.80	41.10	40.80	41.26	242,640	9,957,224	41.037	41.00	40.80	41.10	40.80	41.26	242,640	41.037	-0.24%
2025-02-21	0	41.10	40.76	41.50	40.60	41.12	105,200	4,303,792	40.911	41.10	40.76	41.50	40.60	41.12	105,200	40.911	1.43%
2025-02-20	0	40.52	40.48	41.50	40.48	40.64	423,485	17,169,405	40.543	40.52	40.48	41.50	40.48	40.64	423,485	40.543	-0.25%
2025-02-19	0	40.62	40.60	41.50	40.50	40.70	332,921	13,516,570	40.600	40.62	40.60	41.50	40.50	40.70	332,921	40.600	-0.10%
2025-02-18	0	40.66	40.50	41.10	40.54	41.10	277,030	11,302,436	40.799	40.66	40.50	41.10	40.54	41.10	277,030	40.799	-0.20%
2025-02-17	0	40.74	40.62	41.50	40.70	40.94	279,040	11,392,318	40.827	40.74	40.62	41.50	40.70	40.94	279,040	40.827	-0.92%
2025-02-14	0	41.12	40.50	41.50	40.36	41.12	237,200	9,691,008	40.856	41.12	40.50	41.50	40.36	41.12	237,200	40.856	1.98%
2025-02-13	0	40.32	40.16	40.32	40.20	40.80	267,800	10,887,304	40.655	40.32	40.16	40.32	40.20	40.80	267,800	40.655	-0.79%
2025-02-12	0	40.64	40.64	40.80	40.14	40.68	102,602	4,125,308	40.207	40.64	40.64	40.80	40.14	40.68	102,602	40.207	1.25%
2025-02-11	0	40.14	40.00	40.16	40.14	40.28	31,354	1,260,318	40.196	40.14	40.00	40.16	40.14	40.28	31,354	40.196	-0.69%
2025-02-10	0	40.42	40.00	40.68	40.20	40.44	263,800	10,645,092	40.353	40.42	40.00	40.68	40.20	40.44	263,800	40.353	0.40%
2025-02-07	0	40.26	39.98	40.50	39.62	40.56	94,800	3,811,276	40.203	40.26	39.98	40.50	39.62	40.56	94,800	40.203	1.36%
2025-02-06	0	39.72	39.70	40.14	39.44	39.72	157,800	6,229,392	39.477	39.72	39.70	40.14	39.44	39.72	157,800	39.477	1.12%
2025-02-05	0	39.28	39.22	40.30	39.14	39.62	171,050	6,719,577	39.284	39.28	39.22	40.30	39.14	39.62	171,050	39.284	-1.46%
2025-02-04	0	39.86	39.62	40.30	39.32	40.14	395,600	15,722,700	39.744	39.86	39.62	40.30	39.32	40.14	395,600	39.744	1.17%
2025-02-03	0	39.40	39.36	45.18	38.94	39.42	173,950	6,811,275	39.157	39.40	39.36	45.18	38.94	39.42	173,950	39.157	-0.51%
2025-01-28	0	39.60	39.50	39.72	39.56	39.60	28,600	1,131,736	39.571	39.60	39.50	39.72	39.56	39.60	28,600	39.571	0.00%
2025-01-27	0	39.60	39.50	40.00	39.60	39.80	32,400	1,287,496	39.738	39.60	39.50	40.00	39.60	39.80	32,400	39.738	-0.25%
2025-01-24	0	39.70	39.50	40.00	39.32	39.72	293,692	11,620,417	39.567	39.70	39.50	40.00	39.32	39.72	293,692	39.567	0.76%
2025-01-23	0	39.40	39.36	39.84	39.40	39.68	126,200	4,994,112	39.573	39.40	39.36	39.84	39.40	39.68	126,200	39.573	0.46%
2025-01-22	0	39.22	39.02	39.24	39.10	39.30	167,400	6,561,460	39.196	39.22	39.02	39.24	39.10	39.30	167,400	39.196	-1.06%
2025-01-21	0	39.64	39.48	39.64	39.60	39.78	59,800	2,371,460	39.657	39.64	39.48	39.64	39.60	39.78	59,800	39.657	0.20%
2025-01-20	0	39.56	39.42	40.00	39.52	39.88	147,200	5,850,456	39.745	39.56	39.42	40.00	39.52	39.88	147,200	39.745	0.41%
2025-01-17	0	39.40	39.18	39.66	39.16	39.40	9,600	376,336	39.202	39.40	39.18	39.66	39.16	39.40	9,600	39.202	0.46%
2025-01-16	0	39.22	39.18	40.00	39.14	40.00	153,400	6,043,272	39.396	39.22	39.18	40.00	39.14	40.00	153,400	39.396	0.10%
2025-01-15	0	39.18	38.80	40.00	39.16	39.36	53,612	2,104,199	39.249	39.18	38.80	40.00	39.16	39.36	53,612	39.249	-0.81%
2025-01-14	0	39.50	38.38	40.00	38.78	39.54	69,200	2,692,916	38.915	39.50	38.38	40.00	38.78	39.54	69,200	38.915	2.70%
2025-01-13	0	38.46	38.30	38.80	38.28	38.60	82,058	3,152,720	38.421	38.46	38.30	38.80	38.28	38.60	82,058	38.421	-0.52%
2025-01-10	0	38.66	38.60	38.80	38.60	38.94	18,812	730,290	38.820	38.66	38.60	38.80	38.60	38.94	18,812	38.820	-1.02%
2025-01-09	0	39.06	38.98	44.78	38.98	39.18	98,612	3,854,806	39.091	39.06	38.98	44.78	38.98	39.18	98,612	39.091	-0.26%
2025-01-08	0	39.16	39.10	44.16	38.60	39.16	38,902	1,514,520	38.932	39.16	39.10	44.16	38.60	39.16	38,902	38.932	-0.10%
2025-01-07	0	39.20	38.90	43.96	38.80	39.10	19,200	748,924	39.006	39.20	38.90	43.96	38.80	39.10	19,200	39.006	0.62%
2025-01-06	0	38.96	38.94	39.04	38.80	39.10	56,512	2,199,393	38.919	38.96	38.94	39.04	38.80	39.10	56,512	38.919	-0.20%
2025-01-03	0	39.04	38.80	43.00	38.94	39.60	98,915	3,874,632	39.171	39.04	38.80	43.00	38.94	39.60	98,915	39.171	-1.01%
2025-01-02	0	39.44	39.30	39.80	39.24	40.90	397,612	15,975,638	40.179	39.44	39.30	39.80	39.24	40.90	397,612	40.179	-3.76%
2024-12-31	0	40.98	40.80	41.50	40.96	41.28	110,600	4,548,668	41.127	40.98	40.80	41.50	40.96	41.28	110,600	41.127	-0.77%
2024-12-30	0	41.30	41.30	41.40	41.26	41.40	95,450	3,947,755	41.359	41.30	41.30	41.40	41.26	41.40	95,450	41.359	0.39%
2024-12-27	0	41.14	41.12	41.50	41.08	41.36	77,000	3,166,776	41.127	41.14	41.12	41.50	41.08	41.36	77,000	41.127	0.24%
2024-12-24	0	41.04	40.94	41.50	40.58	41.04	111,000	4,554,980	41.036	41.04	40.94	41.50	40.58	41.04	111,000	41.036	0.93%
2024-12-23	0	40.66	40.22	41.70	40.66	40.96	19,200	784,468	40.858	40.66	40.22	41.70	40.66	40.96	19,200	40.858	0.40%
2024-12-20	0	40.50	40.22	40.90	40.50	40.72	44,812	1,817,807	40.565	40.50	40.22	40.90	40.50	40.72	44,812	40.565	-0.44%
2024-12-19	0	40.68	40.52	40.86	40.42	40.80	35,400	1,437,440	40.606	40.68	40.52	40.86	40.42	40.80	35,400	40.606	-0.15%
2024-12-18	0	40.74	40.52	40.90	40.66	40.88	64,600	2,634,304	40.779	40.74	40.52	40.90	40.66	40.88	64,600	40.779	0.59%
2024-12-17	0	40.50	40.36	40.72	40.46	40.70	30,400	1,235,432	40.639	40.50	40.36	40.72	40.46	40.70	30,400	40.639	0.55%
2024-12-16	0	40.28	40.22	40.44	40.28	40.64	37,812	1,528,600	40.426	40.28	40.22	40.44	40.28	40.64	37,812	40.426	-0.64%
2024-12-13	0	40.54	40.48	42.00	40.50	41.24	169,812	6,950,607	40.931	40.54	40.48	42.00	40.50	41.24	169,812	40.931	-1.12%
2024-12-12	0	41.00	41.00	41.68	41.00	41.68	165,400	6,830,644	41.298	41.00	41.00	41.68	41.00	41.68	165,400	41.298	-0.39%
2024-12-11	0	41.16	41.00	41.60	41.02	41.34	75,688	3,118,988	41.208	41.16	41.00	41.60	41.02	41.34	75,688	41.208	0.39%
2024-12-10	0	41.00	41.00	41.20	41.00	43.00	261,212	10,860,789	41.578	41.00	41.00	41.20	41.00	43.00	261,212	41.578	-4.07%
2024-12-09	0	42.74	42.74	43.00	40.80	42.74	292,112	12,211,032	41.803	42.74	42.74	43.00	40.80	42.74	292,112	41.803	3.99%
2024-12-06	0	41.10	40.94	41.12	40.62	41.26	357,200	14,638,976	40.983	41.10	40.94	41.12	40.62	41.26	357,200	40.983	1.48%
2024-12-05	0	40.50	40.32	41.00	40.46	40.54	29,512	1,195,566	40.511	40.50	40.32	41.00	40.46	40.54	29,512	40.511	-0.34%
2024-12-04	0	40.64	40.64	43.00	40.66	40.74	2,212	90,100	40.732	40.64	40.64	43.00	40.66	40.74	2,212	40.732	-0.54%
2024-12-03	0	40.86	40.68	41.50	40.68	41.00	69,824	2,853,873	40.872	40.86	40.68	41.50	40.68	41.00	69,824	40.872	0.05%
2024-12-02	0	40.84	40.60	41.00	40.56	41.00	109,400	4,454,240	40.715	40.84	40.60	41.00	40.56	41.00	109,400	40.715	1.04%
2024-11-29	0	40.42	40.24	41.50	40.16	40.92	86,220	3,487,434	40.448	40.42	40.24	41.50	40.16	40.92	86,220	40.448	1.00%
2024-11-28	0	40.02	39.86	41.20	40.02	40.28	17,612	708,433	40.224	40.02	39.86	41.20	40.02	40.28	17,612	40.224	-1.14%
2024-11-27	0	40.48	40.48	43.00	39.50	40.58	137,812	5,530,728	40.132	40.48	40.48	43.00	39.50	40.58	137,812	40.132	0.25%
2024-11-26	0	40.38	39.50	40.38	39.60	40.38	88,640	3,535,475	39.886	40.38	39.50	40.38	39.60	40.38	88,640	39.886	1.97%
2024-11-25	0	39.60	39.40	40.38	39.40	40.16	206,612	8,239,872	39.881	39.60	39.40	40.38	39.40	40.16	206,612	39.881	-0.95%
2024-11-22	0	39.98	39.88	43.00	39.96	41.24	196,812	7,971,846	40.505	39.98	39.88	43.00	39.96	41.24	196,812	40.505	-2.96%
2024-11-21	0	41.20	40.80	41.80	41.06	41.32	52,212	2,153,789	41.251	41.20	40.80	41.80	41.06	41.32	52,212	41.251	0.00%
2024-11-20	0	41.20	40.88	41.30	41.04	41.32	72,000	2,967,672	41.218	41.20	40.88	41.30	41.04	41.32	72,000	41.218	0.34%
2024-11-19	0	41.06	40.30	43.00	40.00	41.06	38,412	1,556,434	40.519	41.06	40.30	43.00	40.00	41.06	38,412	40.519	0.64%
2024-11-18	0	40.80	40.74	43.00	40.70	41.36	99,012	4,064,879	41.054	40.80	40.74	43.00	40.70	41.36	99,012	41.054	-0.29%
2024-11-15	0	40.92	40.68	42.00	40.92	41.68	113,133	4,700,214	41.546	40.92	40.68	42.00	40.92	41.68	113,133	41.546	-1.16%
2024-11-14	0	41.40	41.36	41.50	41.40	42.30	107,000	4,489,604	41.959	41.40	41.36	41.50	41.40	42.30	107,000	41.959	-0.91%
2024-11-13	0	41.78	41.78	42.48	41.78	42.50	311,000	13,095,892	42.109	41.78	41.78	42.48	41.78	42.50	311,000	42.109	0.92%
2024-11-12	0	41.40	40.00	41.40	41.40	43.06	1,152,889	49,329,762	42.788	41.40	40.00	41.40	41.40	43.06	1,152,889	42.788	0.05%
2024-11-11	0	41.38	41.00	41.38	41.38	42.46	100,200	4,225,380	42.169	41.38	41.00	41.38	41.38	42.46	100,200	42.169	-2.13%
2024-11-08	0	42.28	42.28	42.36	42.26	43.16	204,011	8,678,048	42.537	42.28	42.28	42.36	42.26	43.16	204,011	42.537	-2.13%
2024-11-07	0	43.20	43.00	43.20	41.50	43.20	248,400	10,517,008	42.339	43.20	43.00	43.20	41.50	43.20	248,400	42.339	4.05%
2024-11-06	0	41.52	41.28	42.90	41.36	42.02	124,212	5,188,691	41.773	41.52	41.28	42.90	41.36	42.02	124,212	41.773	-1.05%
2024-11-05	0	41.96	41.90	42.40	40.76	42.00	136,800	5,679,284	41.515	41.96	41.90	42.40	40.76	42.00	136,800	41.515	2.99%
2024-11-04	0	40.74	40.22	40.72	40.08	40.74	44,600	1,800,560	40.371	40.74	40.22	40.72	40.08	40.74	44,600	40.371	1.29%
2024-11-01	0	40.22	40.18	40.60	40.16	40.60	233,600	9,416,008	40.308	40.22	40.18	40.60	40.16	40.60	233,600	40.308	0.35%
2024-10-31	0	40.08	40.00	42.00	39.84	40.30	87,600	3,510,544	40.075	40.08	40.00	42.00	39.84	40.30	87,600	40.075	-0.05%
2024-10-30	0	40.10	40.06	40.14	39.88	40.60	119,612	4,794,851	40.087	40.10	40.06	40.14	39.88	40.60	119,612	40.087	-1.23%
2024-10-29	0	40.60	40.56	40.64	40.54	41.04	98,612	4,020,748	40.773	40.60	40.56	40.64	40.54	41.04	98,612	40.773	-0.68%
2024-10-28	0	40.88	40.70	41.00	40.72	40.90	77,612	3,169,080	40.832	40.88	40.70	41.00	40.72	40.90	77,612	40.832	-0.05%
2024-10-25	0	40.90	40.90	41.00	40.66	41.14	142,800	5,832,260	40.842	40.90	40.90	41.00	40.66	41.14	142,800	40.842	0.79%
2024-10-24	0	40.58	40.42	40.58	40.54	40.86	160,612	6,533,356	40.678	40.58	40.42	40.58	40.54	40.86	160,612	40.678	-1.36%
2024-10-23	0	41.14	41.04	41.50	40.78	41.54	167,800	6,905,808	41.155	41.14	41.04	41.50	40.78	41.54	167,800	41.155	0.69%
2024-10-22	0	40.86	40.62	41.10	40.58	40.98	155,000	6,316,796	40.754	40.86	40.62	41.10	40.58	40.98	155,000	40.754	0.49%
2024-10-21	0	40.66	40.44	41.80	40.28	41.80	126,812	5,168,011	40.753	40.66	40.44	41.80	40.28	41.80	126,812	40.753	-2.73%
2024-10-18	0	41.80	41.80	42.78	38.92	41.80	831,600	33,791,868	40.635	41.80	41.80	42.78	38.92	41.80	831,600	40.635	7.79%
2024-10-17	0	38.78	38.76	38.80	38.72	40.02	224,012	8,845,213	39.485	38.78	38.76	38.80	38.72	40.02	224,012	39.485	-1.67%
2024-10-16	0	39.44	39.32	39.46	39.32	39.84	204,212	8,079,566	39.565	39.44	39.32	39.46	39.32	39.84	204,212	39.565	-0.70%
2024-10-15	0	39.72	39.62	39.74	39.52	40.96	192,612	7,703,304	39.994	39.72	39.62	39.74	39.52	40.96	192,612	39.994	-4.98%
2024-10-14	0	41.80	40.60	41.80	39.86	41.80	403,807	16,325,525	40.429	41.80	40.60	41.80	39.86	41.80	403,807	40.429	0.00%
2024-10-10	0	41.80	41.40	41.80	40.68	42.40	240,000	10,030,632	41.794	41.80	41.40	41.80	40.68	42.40	240,000	41.794	3.57%
2024-10-09	0	40.36	40.98	42.28	40.14	47.00	599,311	24,854,750	41.472	40.36	40.98	42.28	40.14	47.00	599,311	41.472	-9.34%
2024-10-08	0	44.52	43.20	44.56	43.20	50.00	794,631	35,989,113	45.290	44.52	43.20	44.56	43.20	50.00	794,631	45.290	-9.95%
2024-10-07	0	49.44	49.34	49.44	48.28	49.44	575,200	28,214,472	49.052	49.44	49.34	49.44	48.28	49.44	575,200	49.052	4.52%
2024-10-04	0	47.30	47.30	47.42	45.54	47.30	442,600	20,701,588	46.773	47.30	47.30	47.42	45.54	47.30	442,600	46.773	3.28%
2024-10-03	0	45.80	45.54	46.10	42.68	48.40	256,400	11,581,242	45.169	45.80	45.54	46.10	42.68	48.40	256,400	45.169	-1.51%
2024-10-02	0	46.50	46.32	46.50	41.90	48.46	383,200	17,416,704	45.451	46.50	46.32	46.50	41.90	48.46	383,200	45.451	10.98%
2024-09-30	0	41.90	41.80	42.20	39.76	42.66	961,897	39,927,772	41.509	41.90	41.80	42.20	39.76	42.66	961,897	41.509	5.28%
2024-09-27	0	39.80	38.68	39.80	37.34	39.82	1,413,211	53,985,067	38.200	39.80	38.68	39.80	37.34	39.82	1,413,211	38.200	6.59%
2024-09-26	0	37.34	37.08	37.38	35.20	37.34	622,316	22,608,430	36.330	37.34	37.08	37.38	35.20	37.34	622,316	36.330	5.90%
2024-09-25	0	35.26	35.20	35.80	35.20	35.90	265,408	9,420,476	35.494	35.26	35.20	35.80	35.20	35.90	265,408	35.494	1.26%
2024-09-24	0	34.82	34.82	37.78	33.34	34.82	73,400	2,496,220	34.008	34.82	34.82	37.78	33.34	34.82	73,400	34.008	4.94%
2024-09-23	0	33.18	33.10	33.32	33.00	33.34	122,400	4,077,604	33.314	33.18	33.10	33.32	33.00	33.34	122,400	33.314	0.48%
2024-09-20	0	33.02	33.02	33.10	32.76	33.06	208,000	6,872,200	33.039	33.02	33.02	33.10	32.76	33.06	208,000	33.039	-0.24%
2024-09-19	0	33.10	33.06	33.30	32.52	33.22	199,304	6,579,365	33.012	33.10	33.06	33.30	32.52	33.22	199,304	33.012	0.73%
2024-09-17	0	32.86	32.00	33.30	-	-	0	0	-	32.86	32.00	33.30	-	-	0	-	0.49%
2024-09-16	0	32.70	32.00	33.30	32.60	32.70	154,800	5,059,216	32.682	32.70	32.00	33.30	32.60	32.70	154,800	32.682	0.06%
2024-09-13	0	32.68	32.50	32.94	32.68	33.56	103,400	3,390,544	32.791	32.68	32.50	32.94	32.68	33.56	103,400	32.791	-0.49%
2024-09-12	0	32.84	32.80	37.82	-	-	0	0	-	32.84	32.80	37.82	-	-	0	-	-0.18%
2024-09-11	0	32.90	32.00	33.00	32.80	32.94	114,810	3,775,080	32.881	32.90	32.00	33.00	32.80	32.94	114,810	32.881	0.00%
2024-09-10	0	32.90	32.90	33.60	32.76	33.00	21,600	709,040	32.826	32.90	32.90	33.60	32.76	33.00	21,600	32.826	0.00%
2024-09-09	0	32.90	32.80	34.50	32.82	33.40	66,030	2,174,662	32.934	32.90	32.80	34.50	32.82	33.40	66,030	32.934	-1.97%
2024-09-05	0	33.56	33.34	34.80	33.50	33.66	116,800	3,926,748	33.619	33.56	33.34	34.80	33.50	33.66	116,800	33.619	0.18%
2024-09-04	0	33.50	33.50	34.80	33.50	33.62	24,600	825,312	33.549	33.50	33.50	34.80	33.50	33.62	24,600	33.549	-0.71%
2024-09-03	0	33.74	33.62	34.80	33.72	33.84	101,800	3,438,092	33.773	33.74	33.62	34.80	33.72	33.84	101,800	33.773	0.36%
2024-09-02	0	33.62	33.60	34.80	33.62	34.00	111,400	3,767,532	33.820	33.62	33.60	34.80	33.62	34.00	111,400	33.820	-1.93%
2024-08-30	0	34.28	34.00	34.80	33.86	34.60	292,600	9,999,668	34.175	34.28	34.00	34.80	33.86	34.60	292,600	34.175	1.48%
2024-08-29	0	33.78	33.66	34.00	33.78	33.96	154,000	5,222,608	33.913	33.78	33.66	34.00	33.78	33.96	154,000	33.913	-0.24%
2024-08-28	0	33.86	33.82	34.00	33.80	34.00	39,097	1,325,584	33.905	33.86	33.82	34.00	33.80	34.00	39,097	33.905	-0.88%
2024-08-27	0	34.16	34.12	35.24	34.10	34.24	19,800	676,112	34.147	34.16	34.12	35.24	34.10	34.24	19,800	34.147	-0.23%
2024-08-26	0	34.24	34.24	35.24	34.20	34.26	9,600	328,388	34.207	34.24	34.24	35.24	34.20	34.26	9,600	34.207	-0.35%
2024-08-23	0	34.36	34.10	34.60	34.34	34.38	16,400	563,520	34.361	34.36	34.10	34.60	34.34	34.38	16,400	34.361	0.29%
2024-08-22	0	34.26	34.16	34.90	34.16	34.26	51,400	1,759,872	34.239	34.26	34.16	34.90	34.16	34.26	51,400	34.239	-0.12%
2024-08-21	0	34.30	34.22	34.90	34.30	34.38	25,000	859,100	34.364	34.30	34.22	34.90	34.30	34.38	25,000	34.364	-1.72%
2024-08-20	0	34.90	34.18	34.90	34.28	34.90	7,800	267,640	34.313	34.90	34.18	34.90	34.28	34.90	7,800	34.313	0.87%
2024-08-19	0	34.60	33.88	34.90	34.58	34.64	69,400	2,403,580	34.634	34.60	33.88	34.90	34.58	34.64	69,400	34.634	0.35%
2024-08-16	0	34.48	34.18	39.18	34.38	34.56	45,200	1,557,676	34.462	34.48	34.18	39.18	34.38	34.56	45,200	34.462	0.17%
2024-08-15	0	34.42	34.18	36.00	34.20	34.58	39,800	1,372,004	34.472	34.42	34.18	36.00	34.20	34.58	39,800	34.472	1.00%
2024-08-14	0	34.08	34.08	34.20	34.06	34.24	43,600	1,489,588	34.165	34.08	34.08	34.20	34.06	34.24	43,600	34.165	-0.81%
2024-08-13	0	34.36	34.18	36.00	34.18	34.36	125,634	4,296,022	34.195	34.36	34.18	36.00	34.18	34.36	125,634	34.195	0.35%
2024-08-12	0	34.24	34.20	34.90	34.22	34.32	6,800	233,120	34.282	34.24	34.20	34.90	34.22	34.32	6,800	34.282	-0.35%
2024-08-09	0	34.36	34.20	34.78	34.34	34.66	128,000	4,418,108	34.516	34.36	34.20	34.78	34.34	34.66	128,000	34.516	-0.17%
2024-08-08	0	34.42	34.32	34.80	34.26	34.52	41,800	1,437,864	34.399	34.42	34.32	34.80	34.26	34.52	41,800	34.399	0.06%
2024-08-07	0	34.40	34.26	34.90	34.38	34.54	150,000	5,178,304	34.522	34.40	34.26	34.90	34.38	34.54	150,000	34.522	0.12%
2024-08-06	0	34.36	34.26	34.90	34.22	34.72	232,600	7,980,948	34.312	34.36	34.26	34.90	34.22	34.72	232,600	34.312	-0.52%
2024-08-05	0	34.54	34.36	34.56	34.46	35.02	207,228	7,178,409	34.640	34.54	34.36	34.56	34.46	35.02	207,228	34.640	-0.92%
2024-08-02	0	34.86	34.70	35.80	34.86	35.00	44,000	1,538,616	34.969	34.86	34.70	35.80	34.86	35.00	44,000	34.969	-2.57%
2024-08-01	0	35.78	34.60	35.80	35.12	35.78	185,600	6,544,940	35.264	35.78	34.60	35.80	35.12	35.78	185,600	35.264	1.02%
2024-07-31	0	35.42	34.60	35.50	34.64	35.48	25,600	894,056	34.924	35.42	34.60	35.50	34.64	35.48	25,600	34.924	2.49%
2024-07-30	0	34.56	34.56	39.60	34.48	34.80	136,400	4,716,512	34.579	34.56	34.56	39.60	34.48	34.80	136,400	34.579	-0.80%
2024-07-29	0	34.84	34.80	39.80	34.84	34.98	65,200	2,277,892	34.937	34.84	34.80	39.80	34.84	34.98	65,200	34.937	-0.40%
2024-07-26	0	34.98	34.80	37.00	34.88	35.06	15,400	538,640	34.977	34.98	34.80	37.00	34.88	35.06	15,400	34.977	0.29%
2024-07-25	0	34.88	34.82	37.00	34.80	35.06	27,400	956,068	34.893	34.88	34.82	37.00	34.80	35.06	27,400	34.893	-0.74%
2024-07-24	0	35.14	35.10	37.00	35.12	35.50	57,600	2,030,396	35.250	35.14	35.10	37.00	35.12	35.50	57,600	35.250	-1.84%
2024-07-23	0	35.80	35.80	36.54	35.80	36.36	46,200	1,659,504	35.920	35.80	35.80	36.54	35.80	36.36	46,200	35.920	-2.03%
2024-07-22	0	36.54	36.30	36.70	36.40	36.80	75,600	2,763,144	36.550	36.54	36.30	36.70	36.40	36.80	75,600	36.550	-0.27%
2024-07-19	0	36.64	36.30	36.80	36.58	36.76	54,000	1,978,784	36.644	36.64	36.30	36.80	36.58	36.76	54,000	36.644	0.16%
2024-07-18	0	36.58	35.92	36.70	36.24	36.60	2,954	107,580	36.418	36.58	35.92	36.70	36.24	36.60	2,954	36.418	0.38%
2024-07-17	0	36.44	35.92	36.70	36.32	36.50	145,000	5,279,552	36.411	36.44	35.92	36.70	36.32	36.50	145,000	36.411	0.33%
2024-07-16	0	36.32	36.28	36.50	36.22	36.32	1,600	57,988	36.243	36.32	36.28	36.50	36.22	36.32	1,600	36.243	0.67%
2024-07-15	0	36.08	35.92	36.50	36.08	36.24	42,400	1,536,296	36.233	36.08	35.92	36.50	36.08	36.24	42,400	36.233	-0.22%
2024-07-12	0	36.16	36.10	36.30	36.06	36.22	240,939	8,717,132	36.180	36.16	36.10	36.30	36.06	36.22	240,939	36.180	0.28%
2024-07-11	0	36.06	35.80	36.30	35.82	36.12	141,216	5,085,996	36.016	36.06	35.80	36.30	35.82	36.12	141,216	36.016	1.29%
2024-07-10	0	35.60	35.12	40.56	35.60	35.74	21,390	762,395	35.643	35.60	35.12	40.56	35.60	35.74	21,390	35.643	-0.11%
2024-07-09	0	35.64	35.32	40.56	35.22	35.70	24,800	876,868	35.358	35.64	35.32	40.56	35.22	35.70	24,800	35.358	1.02%
2024-07-08	0	35.28	35.10	40.70	35.22	35.44	51,400	1,818,112	35.372	35.28	35.10	40.70	35.22	35.44	51,400	35.372	-0.40%
2024-07-05	0	35.42	35.22	35.76	35.20	35.44	82,515	2,916,318	35.343	35.42	35.22	35.76	35.20	35.44	82,515	35.343	-0.51%
2024-07-04	0	35.60	35.50	35.94	35.60	35.92	114,400	4,104,824	35.881	35.60	35.50	35.94	35.60	35.92	114,400	35.881	-0.50%
2024-07-03	0	35.78	35.64	35.98	35.68	35.92	65,000	2,325,772	35.781	35.78	35.64	35.98	35.68	35.92	65,000	35.781	-0.22%
2024-07-02	0	35.86	35.92	40.48	35.82	36.04	131,627	4,727,434	35.915	35.86	35.92	40.48	35.82	36.04	131,627	35.915	0.34%
2024-06-28	0	35.74	35.20	35.88	35.70	36.02	144,800	5,194,532	35.874	35.74	35.20	35.88	35.70	36.02	144,800	35.874	0.00%
2024-06-27	0	35.74	35.60	35.70	35.66	35.78	50,400	1,801,280	35.740	35.74	35.60	35.70	35.66	35.78	50,400	35.740	-0.50%
2024-06-26	0	35.92	35.50	37.00	35.60	35.88	190,000	6,799,096	35.785	35.92	35.50	37.00	35.60	35.88	190,000	35.785	0.56%
2024-06-25	0	35.72	35.50	37.00	35.60	35.90	52,957	1,893,818	35.761	35.72	35.50	37.00	35.60	35.90	52,957	35.761	-0.61%
2024-06-24	0	35.94	35.82	37.00	35.90	36.14	40,800	1,466,036	35.932	35.94	35.82	37.00	35.90	36.14	40,800	35.932	-0.17%
2024-06-21	0	36.00	35.90	37.00	35.86	36.26	137,000	4,932,636	36.005	36.00	35.90	37.00	35.86	36.26	137,000	36.005	-0.39%
2024-06-20	0	36.14	36.00	37.00	36.14	36.22	17,800	644,296	36.196	36.14	36.00	37.00	36.14	36.22	17,800	36.196	-2.32%
2024-06-19	0	37.00	36.30	37.00	36.44	37.00	1,800	65,704	36.502	37.00	36.30	37.00	36.44	37.00	1,800	36.502	1.15%
2024-06-18	0	36.58	36.20	-	36.40	36.58	24,600	898,796	36.536	36.58	36.20	-	36.40	36.58	24,600	36.536	0.49%
2024-06-17	0	36.40	36.22	36.50	36.30	36.40	18,600	676,620	36.377	36.40	36.22	36.50	36.30	36.40	18,600	36.377	-0.11%
2024-06-14	0	36.44	36.16	39.88	36.10	36.52	21,600	785,656	36.373	36.44	36.16	39.88	36.10	36.52	21,600	36.373	0.39%
2024-06-13	0	36.30	36.30	36.76	36.24	36.40	70,400	2,557,292	36.325	36.30	36.30	36.76	36.24	36.40	70,400	36.325	-0.27%
2024-06-12	0	36.40	36.20	39.88	36.34	36.44	40,788	1,483,035	36.360	36.40	36.20	39.88	36.34	36.44	40,788	36.360	0.00%
2024-06-11	0	36.40	36.40	39.80	36.26	36.64	141,000	5,127,472	36.365	36.40	36.40	39.80	36.26	36.64	141,000	36.365	-0.76%
2024-06-07	0	36.68	36.50	37.40	36.60	36.80	42,200	1,547,596	36.673	36.68	36.50	37.40	36.60	36.80	42,200	36.673	-0.81%
2024-06-06	0	36.98	36.90	37.06	36.82	37.26	345,000	12,759,160	36.983	36.98	36.90	37.06	36.82	37.26	345,000	36.983	0.16%
2024-06-05	0	36.92	36.80	36.92	36.92	37.20	4,000	148,368	37.092	36.92	36.80	36.92	36.92	37.20	4,000	37.092	0.38%
2024-06-04	0	36.78	36.74	36.78	36.78	37.10	143,000	5,283,416	36.947	36.78	36.74	36.78	36.78	37.10	143,000	36.947	0.11%
2024-06-03	0	36.74	36.68	40.78	36.64	36.86	14,698	541,218	36.823	36.74	36.68	40.78	36.64	36.86	14,698	36.823	0.16%
2024-05-31	0	36.68	36.60	37.60	36.68	37.04	197,400	7,280,388	36.881	36.68	36.60	37.60	36.68	37.04	197,400	36.881	0.60%
2024-05-30	0	36.46	36.46	37.40	36.46	37.16	32,400	1,195,420	36.896	36.46	36.46	37.40	36.46	37.16	32,400	36.896	-1.78%
2024-05-29	0	37.12	36.50	37.18	37.00	37.20	51,800	1,921,520	37.095	37.12	36.50	37.18	37.00	37.20	51,800	37.095	0.16%
2024-05-28	0	37.06	36.50	36.88	37.00	37.28	74,000	2,749,928	37.161	37.06	36.50	36.88	37.00	37.28	74,000	37.161	-0.54%
2024-05-27	0	37.26	37.26	38.00	37.06	37.32	224,000	8,327,696	37.177	37.26	37.26	38.00	37.06	37.32	224,000	37.177	1.53%
2024-05-24	0	36.70	36.50	36.70	36.70	37.26	19,000	702,744	36.987	36.70	36.50	36.70	36.70	37.26	19,000	36.987	-1.87%
2024-05-23	0	37.40	37.00	37.80	37.46	37.76	49,800	1,866,152	37.473	37.40	37.00	37.80	37.46	37.76	49,800	37.473	-1.22%
2024-05-22	0	37.86	37.76	38.30	37.74	37.90	11,400	431,276	37.831	37.86	37.76	38.30	37.74	37.90	11,400	37.831	0.26%
2024-05-21	0	37.76	35.40	38.00	37.72	37.84	55,600	2,099,568	37.762	37.76	35.40	38.00	37.72	37.84	55,600	37.762	-1.05%
2024-05-20	0	38.16	38.16	38.50	37.92	39.82	63,200	2,410,492	38.141	38.16	38.16	38.50	37.92	39.82	63,200	38.141	0.58%
2024-05-17	0	37.94	37.82	38.00	37.28	37.96	167,000	6,263,608	37.507	37.94	37.82	38.00	37.28	37.96	167,000	37.507	1.44%
2024-05-16	0	37.40	37.30	37.40	37.34	37.60	44,600	1,669,064	37.423	37.40	37.30	37.40	37.34	37.60	44,600	37.423	-0.53%
2024-05-14	0	37.60	37.54	37.78	37.50	37.60	9,009	338,005	37.519	37.60	37.54	37.78	37.50	37.60	9,009	37.519	0.05%
2024-05-13	0	37.58	37.50	37.88	37.40	37.76	45,524	1,711,555	37.597	37.58	37.50	37.88	37.40	37.76	45,524	37.597	-0.16%
2024-05-10	0	37.64	37.20	37.76	37.46	37.70	16,362	614,820	37.576	37.64	37.20	37.76	37.46	37.70	16,362	37.576	-0.11%
2024-05-09	0	37.68	37.50	37.70	37.38	37.70	22,450	842,403	37.524	37.68	37.50	37.70	37.38	37.70	22,450	37.524	1.18%
2024-05-08	0	37.24	37.00	37.80	37.24	37.50	37,800	1,413,492	37.394	37.24	37.00	37.80	37.24	37.50	37,800	37.394	-0.80%
2024-05-07	0	37.54	37.36	37.72	37.46	37.56	43,200	1,621,460	37.534	37.54	37.36	37.72	37.46	37.56	43,200	37.534	-0.05%
2024-05-06	0	37.56	37.56	37.70	37.48	37.70	47,000	1,763,232	37.516	37.56	37.56	37.70	37.48	37.70	47,000	37.516	-0.11%
2024-05-03	0	37.60	37.50	37.80	37.46	37.68	265,200	9,974,440	37.611	37.60	37.50	37.80	37.46	37.68	265,200	37.611	0.59%
2024-05-02	0	37.38	37.12	37.50	37.12	37.48	251,093	9,383,681	37.371	37.38	37.12	37.50	37.12	37.48	251,093	37.371	0.92%
2024-04-30	0	37.04	36.60	37.20	37.02	37.34	45,800	1,697,856	37.071	37.04	36.60	37.20	37.02	37.34	45,800	37.071	-0.32%
2024-04-29	0	37.16	36.90	37.40	36.82	37.36	113,800	4,215,144	37.040	37.16	36.90	37.40	36.82	37.36	113,800	37.040	1.09%
2024-04-26	0	36.76	36.50	37.30	36.40	36.80	137,000	4,995,996	36.467	36.76	36.50	37.30	36.40	36.80	137,000	36.467	1.49%
2024-04-25	0	36.22	36.20	37.30	36.04	36.28	94,800	3,435,348	36.238	36.22	36.20	37.30	36.04	36.28	94,800	36.238	0.33%
2024-04-24	0	36.10	35.96	37.00	35.92	36.04	68,197	2,454,108	35.986	36.10	35.96	37.00	35.92	36.04	68,197	35.986	0.28%
2024-04-23	0	36.00	35.90	37.00	36.00	36.00	13,800	496,800	36.000	36.00	35.90	37.00	36.00	36.00	13,800	36.000	-0.61%
2024-04-22	0	36.22	36.22	37.00	36.22	36.46	81,600	2,965,664	36.344	36.22	36.22	37.00	36.22	36.46	81,600	36.344	0.00%
2024-04-19	0	36.22	36.04	37.00	36.12	36.40	96,200	3,486,396	36.241	36.22	36.04	37.00	36.12	36.40	96,200	36.241	-0.82%
2024-04-18	0	36.52	36.42	37.00	36.36	36.68	449,600	16,415,476	36.511	36.52	36.42	37.00	36.36	36.68	449,600	36.511	1.33%
2024-04-17	0	36.04	36.04	40.00	35.86	36.22	143,100	5,156,388	36.033	36.04	36.04	40.00	35.86	36.22	143,100	36.033	-0.17%
2024-04-16	0	36.10	36.02	40.00	36.04	36.36	57,200	2,068,580	36.164	36.10	36.02	40.00	36.04	36.36	57,200	36.164	-0.82%
2024-04-15	0	36.40	36.32	40.00	36.04	36.48	26,800	975,968	36.417	36.40	36.32	40.00	36.04	36.48	26,800	36.417	1.90%
2024-04-12	0	35.72	35.22	40.00	35.66	35.98	68,400	2,455,496	35.899	35.72	35.22	40.00	35.66	35.98	68,400	35.899	-0.83%
2024-04-11	0	36.02	35.80	36.20	35.84	36.04	68,125	2,447,005	35.919	36.02	35.80	36.20	35.84	36.04	68,125	35.919	0.00%
2024-04-10	0	36.02	35.90	37.00	35.92	36.28	130,900	4,713,970	36.012	36.02	35.90	37.00	35.92	36.28	130,900	36.012	-0.72%
2024-04-09	0	36.28	35.20	37.80	36.18	36.34	23,600	856,036	36.273	36.28	35.20	37.80	36.18	36.34	23,600	36.273	-0.17%
2024-04-08	0	36.34	36.20	37.10	36.34	36.64	18,800	685,636	36.470	36.34	36.20	37.10	36.34	36.64	18,800	36.470	-0.87%
2024-04-05	0	36.66	35.84	37.10	36.32	36.66	55,600	2,021,800	36.363	36.66	35.84	37.10	36.32	36.66	55,600	36.363	0.11%
2024-04-03	0	36.62	36.60	37.00	36.56	36.70	71,800	2,628,768	36.612	36.62	36.60	37.00	36.56	36.70	71,800	36.612	-0.38%
2024-04-02	0	36.76	36.22	36.94	36.64	36.94	66,800	2,454,464	36.743	36.76	36.22	36.94	36.64	36.94	66,800	36.743	1.49%
2024-03-28	0	36.22	35.80	36.92	36.12	36.42	51,200	1,855,256	36.235	36.22	35.80	36.92	36.12	36.42	51,200	36.235	0.67%
2024-03-27	0	35.98	35.20	36.00	35.98	36.30	31,970	1,156,606	36.178	35.98	35.20	36.00	35.98	36.30	31,970	36.178	-1.15%
2024-03-26	0	36.40	36.00	36.52	36.20	36.42	50,800	1,841,884	36.258	36.40	36.00	36.52	36.20	36.42	50,800	36.258	0.33%
2024-03-25	0	36.28	36.00	36.38	36.24	36.38	14,400	522,004	36.250	36.28	36.00	36.38	36.24	36.38	14,400	36.250	-0.38%
2024-03-22	0	36.42	35.40	37.30	36.20	36.68	163,400	5,977,684	36.583	36.42	35.40	37.30	36.20	36.68	163,400	36.583	-1.09%
2024-03-21	0	36.82	36.66	37.02	36.72	37.00	52,600	1,934,984	36.787	36.82	36.66	37.02	36.72	37.00	52,600	36.787	-0.11%
2024-03-20	0	36.86	36.64	37.08	36.72	36.86	23,200	854,484	36.831	36.86	36.64	37.08	36.72	36.86	23,200	36.831	0.16%
2024-03-19	0	36.80	36.80	37.30	36.76	37.04	24,600	906,568	36.852	36.80	36.80	37.30	36.76	37.04	24,600	36.852	-0.43%
2024-03-18	0	36.96	36.84	37.00	36.74	36.96	53,600	1,973,008	36.810	36.96	36.84	37.00	36.74	36.96	53,600	36.810	0.82%
2024-03-15	0	36.66	36.56	37.50	36.28	36.66	56,000	2,045,444	36.526	36.66	36.56	37.50	36.28	36.66	56,000	36.526	0.27%
2024-03-14	0	36.56	36.40	37.50	36.40	36.88	160,600	5,905,156	36.769	36.56	36.40	37.50	36.40	36.88	160,600	36.769	-0.22%
2024-03-13	0	36.64	36.62	37.00	36.62	37.00	132,200	4,856,224	36.734	36.64	36.62	37.00	36.62	37.00	132,200	36.734	-0.97%
2024-03-12	0	37.00	36.98	37.10	36.86	37.02	231,672	8,556,057	36.932	37.00	36.98	37.10	36.86	37.02	231,672	36.932	0.33%
2024-03-11	0	36.88	35.80	37.00	36.54	36.90	298,200	10,918,600	36.615	36.88	35.80	37.00	36.54	36.90	298,200	36.615	1.43%
2024-03-08	0	36.36	36.22	36.48	36.14	36.44	33,400	1,214,560	36.364	36.36	36.22	36.48	36.14	36.44	33,400	36.364	0.28%
2024-03-07	0	36.26	36.16	36.26	36.22	36.64	170,800	6,232,284	36.489	36.26	36.16	36.26	36.22	36.64	170,800	36.489	-0.60%
2024-03-06	0	36.48	36.38	37.00	36.48	36.72	19,200	703,160	36.623	36.48	36.38	37.00	36.48	36.72	19,200	36.623	-0.33%
2024-03-05	0	36.60	36.38	36.66	36.18	36.66	196,800	7,185,964	36.514	36.60	36.38	36.66	36.18	36.66	196,800	36.514	0.60%
2024-03-04	0	36.38	36.24	36.50	36.22	36.42	132,200	4,802,648	36.329	36.38	36.24	36.50	36.22	36.42	132,200	36.329	0.11%
2024-03-01	0	36.34	36.32	36.50	36.12	36.40	67,000	2,431,244	36.287	36.34	36.32	36.50	36.12	36.40	67,000	36.287	0.89%
2024-02-29	0	36.02	35.68	36.08	35.46	36.04	188,000	6,767,112	35.995	36.02	35.68	36.08	35.46	36.04	188,000	35.995	1.58%
2024-02-28	0	35.46	35.00	35.56	35.46	36.00	74,205	2,639,874	35.575	35.46	35.00	35.56	35.46	36.00	74,205	35.575	-1.34%
2024-02-27	0	35.94	35.60	36.00	35.40	36.00	110,400	3,936,496	35.657	35.94	35.60	36.00	35.40	36.00	110,400	35.657	1.47%
2024-02-26	0	35.42	35.00	35.60	35.42	35.86	93,600	3,343,896	35.725	35.42	35.00	35.60	35.42	35.86	93,600	35.725	-1.06%
2024-02-23	0	35.80	35.60	36.30	35.68	36.00	235,800	8,439,600	35.791	35.80	35.60	36.30	35.68	36.00	235,800	35.791	-0.11%
2024-02-22	0	35.84	35.60	36.00	35.44	35.84	133,019	4,744,167	35.665	35.84	35.60	36.00	35.44	35.84	133,019	35.665	1.01%
2024-02-21	0	35.48	35.20	36.30	34.98	35.86	336,800	11,949,208	35.479	35.48	35.20	36.30	34.98	35.86	336,800	35.479	1.43%
2024-02-20	0	34.98	34.96	35.18	34.74	34.98	64,505	2,247,186	34.837	34.98	34.96	35.18	34.74	34.98	64,505	34.837	0.63%
2024-02-19	0	34.76	34.70	35.18	34.62	34.88	726,600	25,240,228	34.737	34.76	34.70	35.18	34.62	34.88	726,600	34.737	-1.19%
2024-02-16	0	35.18	35.08	39.00	34.58	35.18	443,400	15,469,716	34.889	35.18	35.08	39.00	34.58	35.18	443,400	34.889	1.56%
2024-02-15	0	34.64	34.60	34.94	34.28	36.00	273,433	9,434,363	34.503	34.64	34.60	34.94	34.28	36.00	273,433	34.503	0.17%
2024-02-14	0	34.58	34.50	39.00	34.32	34.60	5,000	172,712	34.542	34.58	34.50	39.00	34.32	34.60	5,000	34.542	0.99%
2024-02-09	0	34.24	34.02	35.00	34.12	34.22	74,000	2,529,080	34.177	34.24	34.02	35.00	34.12	34.22	74,000	34.177	-0.75%
2024-02-08	0	34.50	31.70	34.56	34.32	34.60	668,200	23,011,468	34.438	34.50	31.70	34.56	34.32	34.60	668,200	34.438	0.76%
2024-02-07	0	34.24	31.70	34.60	33.94	34.24	479,200	16,358,964	34.138	34.24	31.70	34.60	33.94	34.24	479,200	34.138	0.65%
2024-02-06	0	34.02	32.88	34.50	32.80	34.06	787,000	26,534,344	33.716	34.02	32.88	34.50	32.80	34.06	787,000	33.716	3.59%
2024-02-05	0	32.84	31.70	36.24	32.08	33.28	1,520,200	49,609,532	32.634	32.84	31.70	36.24	32.08	33.28	1,520,200	32.634	0.61%
2024-02-02	0	32.64	32.26	35.20	31.98	33.24	1,071,921	35,087,457	32.733	32.64	32.26	35.20	31.98	33.24	1,071,921	32.733	-1.39%
2024-02-01	0	33.10	33.08	33.14	32.78	33.40	197,605	6,546,016	33.127	33.10	33.08	33.14	32.78	33.40	197,605	33.127	0.18%
2024-01-31	0	33.04	32.98	36.30	32.94	33.28	125,000	4,135,088	33.081	33.04	32.98	36.30	32.94	33.28	125,000	33.081	-0.78%
2024-01-30	0	33.30	32.70	33.94	33.20	33.88	570,800	19,133,312	33.520	33.30	32.70	33.94	33.20	33.88	570,800	33.520	-2.00%
2024-01-29	0	33.98	33.98	34.28	33.92	34.38	172,200	5,884,760	34.174	33.98	33.98	34.28	33.92	34.38	172,200	34.174	-0.76%
2024-01-26	0	34.24	33.80	35.60	34.10	34.34	31,400	1,074,268	34.212	34.24	33.80	35.60	34.10	34.34	31,400	34.212	-0.35%
2024-01-25	0	34.36	34.32	36.00	33.72	34.40	186,800	6,386,784	34.190	34.36	34.32	36.00	33.72	34.40	186,800	34.190	1.18%
2024-01-24	0	33.96	33.64	36.92	32.82	34.02	309,200	10,388,992	33.600	33.96	33.64	36.92	32.82	34.02	309,200	33.600	2.23%
2024-01-23	0	33.22	32.92	35.38	32.82	33.40	413,400	13,716,772	33.180	33.22	32.92	35.38	32.82	33.40	413,400	33.180	0.85%
2024-01-22	0	32.94	32.92	35.38	32.72	33.64	315,458	10,417,405	33.023	32.94	32.92	35.38	32.72	33.64	315,458	33.023	-1.91%
2024-01-19	0	33.58	32.00	38.34	33.42	33.68	301,600	10,127,680	33.580	33.58	32.00	38.34	33.42	33.68	301,600	33.580	0.30%
2024-01-18	0	33.48	32.60	38.12	32.58	33.58	587,200	19,449,916	33.123	33.48	32.60	38.12	32.58	33.58	587,200	33.123	0.97%
2024-01-17	0	33.16	33.10	38.30	33.06	33.70	302,800	10,130,616	33.456	33.16	33.10	38.30	33.06	33.70	302,800	33.456	-1.89%
2024-01-16	0	33.80	33.30	38.30	33.30	33.86	406,000	13,619,500	33.546	33.80	33.30	38.30	33.30	33.86	406,000	33.546	0.36%
2024-01-15	0	33.68	33.58	38.30	33.64	33.80	87,600	2,955,100	33.734	33.68	33.58	38.30	33.64	33.80	87,600	33.734	-0.18%
2024-01-12	0	33.74	33.70	33.74	33.66	33.82	98,400	3,319,636	33.736	33.74	33.70	33.74	33.66	33.82	98,400	33.736	-0.18%
2024-01-11	0	33.80	33.64	37.30	33.60	33.90	187,378	6,329,772	33.781	33.80	33.64	37.30	33.60	33.90	187,378	33.781	0.36%
2024-01-10	0	33.68	33.58	33.88	33.58	33.92	218,600	7,363,748	33.686	33.68	33.58	33.88	33.58	33.92	218,600	33.686	-0.06%
2024-01-09	0	33.70	33.60	33.76	33.62	33.86	206,400	6,964,264	33.742	33.70	33.60	33.76	33.62	33.86	206,400	33.742	-0.12%
2024-01-08	0	33.74	33.54	34.36	33.70	34.18	130,200	4,401,884	33.809	33.74	33.54	34.36	33.70	34.18	130,200	33.809	-1.46%
2024-01-05	0	34.24	34.00	34.54	34.08	34.66	153,200	5,283,772	34.489	34.24	34.00	34.54	34.08	34.66	153,200	34.489	-0.52%
2024-01-04	0	34.42	34.28	34.90	34.22	34.66	86,000	2,967,780	34.509	34.42	34.28	34.90	34.22	34.66	86,000	34.509	-0.81%
2024-01-03	0	34.70	34.66	34.90	34.54	34.78	81,200	2,815,284	34.671	34.70	34.66	34.90	34.54	34.78	81,200	34.671	-0.40%
2024-01-02	0	34.84	34.50	35.52	34.78	35.52	92,600	3,228,332	34.863	34.84	34.50	35.52	34.78	35.52	92,600	34.863	-1.14%
2023-12-29	0	35.24	35.20	35.52	35.12	35.34	272,600	9,608,340	35.247	35.24	35.20	35.52	35.12	35.34	272,600	35.247	0.06%
2023-12-28	0	35.22	35.04	35.50	34.46	35.24	461,100	16,110,956	34.940	35.22	35.04	35.50	34.46	35.24	461,100	34.940	2.68%
2023-12-27	0	34.30	34.22	34.42	33.98	34.30	103,200	3,522,360	34.131	34.30	34.22	34.42	33.98	34.30	103,200	34.131	0.29%
2023-12-22	0	34.20	34.04	34.24	34.06	34.50	175,562	6,013,732	34.254	34.20	34.04	34.24	34.06	34.50	175,562	34.254	-0.18%
2023-12-21	0	34.26	34.06	34.50	33.94	34.20	13,400	457,576	34.147	34.26	34.06	34.50	33.94	34.20	13,400	34.147	1.18%
2023-12-20	0	33.86	33.00	33.94	33.86	34.22	215,000	7,312,224	34.010	33.86	33.00	33.94	33.86	34.22	215,000	34.010	-1.17%
2023-12-19	0	34.26	34.06	34.50	33.98	34.32	113,000	3,857,844	34.140	34.26	34.06	34.50	33.98	34.32	113,000	34.140	0.12%
2023-12-18	0	34.22	34.12	34.66	34.20	34.36	44,400	1,524,292	34.331	34.22	34.12	34.66	34.20	34.36	44,400	34.331	-0.58%
2023-12-15	0	34.42	34.36	34.96	34.34	34.80	140,200	4,844,584	34.555	34.42	34.36	34.96	34.34	34.80	140,200	34.555	0.12%
2023-12-14	0	34.38	34.30	34.70	34.36	34.74	95,400	3,289,188	34.478	34.38	34.30	34.70	34.36	34.74	95,400	34.478	-0.64%
2023-12-13	0	34.60	34.50	38.50	34.50	35.02	308,200	10,712,328	34.758	34.60	34.50	38.50	34.50	35.02	308,200	34.758	-1.48%
2023-12-12	0	35.12	35.10	35.12	34.96	35.14	127,096	4,461,163	35.101	35.12	35.10	35.12	34.96	35.14	127,096	35.101	0.17%
2023-12-11	0	35.06	34.46	38.50	34.36	35.06	346,800	12,078,956	34.830	35.06	34.46	38.50	34.36	35.06	346,800	34.830	0.86%
2023-12-08	0	34.76	34.50	38.50	34.74	34.92	420,800	14,639,512	34.790	34.76	34.50	38.50	34.74	34.92	420,800	34.790	-0.17%
2023-12-07	0	34.82	34.80	34.90	34.60	34.86	138,000	4,798,752	34.774	34.82	34.80	34.90	34.60	34.86	138,000	34.774	-0.23%
2023-12-06	0	34.90	34.80	39.98	34.68	35.08	180,299	6,282,142	34.843	34.90	34.80	39.98	34.68	35.08	180,299	34.843	0.35%
2023-12-05	0	34.78	34.62	35.00	34.70	35.36	363,200	12,699,344	34.965	34.78	34.62	35.00	34.70	35.36	363,200	34.965	-1.86%
2023-12-04	0	35.44	35.40	40.94	35.44	35.68	257,616	9,156,468	35.543	35.44	35.40	40.94	35.44	35.68	257,616	35.543	-0.45%
2023-12-01	0	35.60	35.38	41.16	35.54	35.70	31,220	1,111,965	35.617	35.60	35.38	41.16	35.54	35.70	31,220	35.617	-0.73%
2023-11-30	0	35.86	35.86	41.16	35.70	36.04	208,600	7,497,636	35.943	35.86	35.86	41.16	35.70	36.04	208,600	35.943	0.17%
2023-11-29	0	35.80	35.66	36.48	35.70	36.04	273,000	9,788,412	35.855	35.80	35.66	36.48	35.70	36.04	273,000	35.855	-0.78%
2023-11-28	0	36.08	35.90	41.48	35.98	36.08	13,600	490,568	36.071	36.08	35.90	41.48	35.98	36.08	13,600	36.071	-0.11%
2023-11-27	0	36.12	35.90	37.80	35.86	36.14	80,020	2,887,418	36.084	36.12	35.90	37.80	35.86	36.14	80,020	36.084	-0.39%
2023-11-24	0	36.26	36.20	39.80	36.24	36.76	149,400	5,442,944	36.432	36.26	36.20	39.80	36.24	36.76	149,400	36.432	-1.47%
2023-11-23	0	36.80	36.32	36.84	36.26	36.80	435,600	15,941,864	36.597	36.80	36.32	36.84	36.26	36.80	435,600	36.597	1.10%
2023-11-22	0	36.40	36.08	36.84	36.50	36.68	219,400	8,039,992	36.645	36.40	36.08	36.84	36.50	36.68	219,400	36.645	-0.71%
2023-11-21	0	36.66	36.58	36.70	36.70	37.10	184,000	6,777,880	36.836	36.66	36.58	36.70	36.70	37.10	184,000	36.836	-0.11%
2023-11-20	0	36.70	36.56	-	36.40	36.80	346,400	12,671,128	36.579	36.70	36.56	-	36.40	36.80	346,400	36.579	0.38%
2023-11-17	0	36.56	36.20	-	36.40	36.56	335,610	12,244,844	36.485	36.56	36.20	-	36.40	36.56	335,610	36.485	-0.05%
2023-11-16	0	36.58	36.20	38.38	36.64	37.10	286,800	10,610,700	36.997	36.58	36.20	38.38	36.64	37.10	286,800	36.997	-1.30%
2023-11-15	0	37.06	37.00	37.10	36.98	37.16	112,200	4,153,192	37.016	37.06	37.00	37.10	36.98	37.16	112,200	37.016	0.87%
2023-11-14	0	36.74	36.20	38.68	36.62	36.94	113,200	4,160,564	36.754	36.74	36.20	38.68	36.62	36.94	113,200	36.754	-0.38%
2023-11-13	0	36.88	36.84	42.24	36.56	36.86	95,198	3,494,486	36.708	36.88	36.84	42.24	36.56	36.86	95,198	36.708	0.38%
2023-11-10	0	36.74	36.72	-	36.72	36.82	40,200	1,476,588	36.731	36.74	36.72	-	36.72	36.82	40,200	36.731	-1.08%
2023-11-09	0	37.14	36.56	37.40	37.02	37.22	174,600	6,478,852	37.107	37.14	36.56	37.40	37.02	37.22	174,600	37.107	-0.16%
2023-11-08	0	37.20	36.56	37.20	37.06	37.24	138,400	5,137,592	37.121	37.20	36.56	37.20	37.06	37.24	138,400	37.121	0.05%
2023-11-07	0	37.18	37.00	37.40	37.06	37.22	81,400	3,026,268	37.178	37.18	37.00	37.40	37.06	37.22	81,400	37.178	-0.48%
2023-11-06	0	37.36	37.28	37.36	37.00	37.38	799,600	29,777,676	37.241	37.36	37.28	37.36	37.00	37.38	799,600	37.241	1.25%
2023-11-03	0	36.90	36.80	37.10	36.72	36.92	5,800	213,556	36.820	36.90	36.80	37.10	36.72	36.92	5,800	36.820	0.76%
2023-11-02	0	36.62	36.56	37.10	36.56	36.92	111,600	4,093,200	36.677	36.62	36.56	37.10	36.56	36.92	111,600	36.677	-0.81%
2023-11-01	0	36.92	36.78	37.04	36.76	36.92	107,000	3,941,912	36.840	36.92	36.78	37.04	36.76	36.92	107,000	36.840	-0.49%
2023-10-31	0	37.10	36.72	37.10	36.58	37.10	91,800	3,362,788	36.632	37.10	36.72	37.10	36.58	37.10	91,800	36.632	0.27%
2023-10-30	0	37.00	37.00	37.10	36.66	37.00	485,800	17,891,852	36.830	37.00	37.00	37.10	36.66	37.00	485,800	36.830	0.60%
2023-10-27	0	36.78	36.50	36.78	36.10	36.84	1,332,800	48,730,752	36.563	36.78	36.50	36.78	36.10	36.84	1,332,800	36.563	1.71%
2023-10-26	0	36.16	36.16	36.24	35.80	36.14	57,317	2,064,220	36.014	36.16	36.16	36.24	35.80	36.14	57,317	36.014	0.22%
2023-10-25	0	36.08	35.82	37.12	35.90	37.16	227,410	8,210,610	36.105	36.08	35.82	37.12	35.90	37.16	227,410	36.105	-2.91%
2023-10-24	0	37.16	35.70	37.16	35.42	37.16	188,638	6,711,441	35.578	37.16	35.70	37.16	35.42	37.16	188,638	35.578	2.99%
2023-10-20	0	36.08	35.94	36.22	36.00	36.32	125,400	4,527,536	36.105	36.08	35.94	36.22	36.00	36.32	125,400	36.105	-0.77%
2023-10-19	0	36.36	36.22	37.00	36.30	37.00	111,600	4,088,356	36.634	36.36	36.22	37.00	36.30	37.00	111,600	36.634	-2.21%
2023-10-18	0	37.18	37.08	37.18	37.06	37.48	190,654	7,089,358	37.184	37.18	37.08	37.18	37.06	37.48	190,654	37.184	-0.80%
2023-10-17	0	37.48	37.30	37.48	37.28	37.48	313,051	11,691,341	37.346	37.48	37.30	37.48	37.28	37.48	313,051	37.346	0.70%
2023-10-16	0	37.22	37.08	37.60	37.20	37.40	41,707	1,554,005	37.260	37.22	37.08	37.60	37.20	37.40	41,707	37.260	-0.80%
2023-10-13	0	37.52	37.50	37.62	37.50	37.78	161,506	6,068,029	37.572	37.52	37.50	37.62	37.50	37.78	161,506	37.572	-1.16%
2023-10-12	0	37.96	37.92	38.06	37.84	38.16	282,000	10,716,716	38.003	37.96	37.92	38.06	37.84	38.16	282,000	38.003	0.42%
2023-10-11	0	37.80	37.62	37.80	37.64	37.88	44,384	1,675,992	37.761	37.80	37.62	37.80	37.64	37.88	44,384	37.761	0.48%
2023-10-10	0	37.62	37.46	37.62	37.50	38.04	127,106	4,800,548	37.768	37.62	37.46	37.62	37.50	38.04	127,106	37.768	-0.53%
2023-10-09	0	37.82	37.82	38.20	37.76	38.02	118,200	4,481,108	37.911	37.82	37.82	38.20	37.76	38.02	118,200	37.911	0.27%
2023-10-06	0	37.72	37.62	37.76	37.62	37.82	63,800	2,405,660	37.706	37.72	37.62	37.76	37.62	37.82	63,800	37.706	0.86%
2023-10-05	0	37.40	37.00	38.20	37.28	37.42	145,200	5,416,928	37.307	37.40	37.00	38.20	37.28	37.42	145,200	37.307	0.11%
2023-10-04	0	37.36	37.18	37.36	37.12	37.44	391,000	14,552,968	37.220	37.36	37.18	37.36	37.12	37.44	391,000	37.220	-0.90%
2023-10-03	0	37.70	37.60	38.00	37.60	38.50	17,210	648,832	37.701	37.70	37.60	38.00	37.60	38.50	17,210	37.701	-2.08%
2023-09-29	0	38.50	37.64	38.50	38.42	38.62	62,200	2,390,336	38.430	38.50	37.64	38.50	38.42	38.62	62,200	38.430	1.74%
2023-09-28	0	37.84	37.80	41.00	37.84	38.00	25,800	976,584	37.852	37.84	37.80	41.00	37.84	38.00	25,800	37.852	-0.37%
2023-09-27	0	37.98	37.90	37.98	37.96	38.30	140,000	5,321,864	38.013	37.98	37.90	37.98	37.96	38.30	140,000	38.013	0.37%
2023-09-26	0	37.84	37.88	37.98	37.84	38.10	142,000	5,388,000	37.944	37.84	37.88	37.98	37.84	38.10	142,000	37.944	-0.84%
2023-09-25	0	38.16	38.16	38.70	38.14	38.44	85,000	3,248,112	38.213	38.16	38.16	38.70	38.14	38.44	85,000	38.213	-1.14%
2023-09-22	0	38.60	38.46	38.60	37.68	38.60	47,600	1,806,152	37.944	38.60	38.46	38.60	37.68	38.60	47,600	37.944	1.47%
2023-09-21	0	38.04	37.70	38.04	37.74	38.10	43,200	1,632,876	37.798	38.04	37.70	38.04	37.74	38.10	43,200	37.798	-0.16%
2023-09-20	0	38.10	38.08	39.50	38.10	38.18	13,000	495,400	38.108	38.10	38.08	39.50	38.10	38.18	13,000	38.108	-0.42%
2023-09-19	0	38.26	38.00	39.50	38.04	38.30	72,400	2,769,888	38.258	38.26	38.00	39.50	38.04	38.30	72,400	38.258	0.68%
2023-09-18	0	38.00	38.00	41.00	38.00	38.44	47,400	1,816,040	38.313	38.00	38.00	41.00	38.00	38.44	47,400	38.313	-0.47%
2023-09-15	0	38.18	38.14	38.18	38.08	38.44	95,000	3,626,116	38.170	38.18	38.14	38.18	38.08	38.44	95,000	38.170	-0.42%
2023-09-14	0	38.34	38.00	38.54	38.24	38.54	71,800	2,753,808	38.354	38.34	38.00	38.54	38.24	38.54	71,800	38.354	-0.05%
2023-09-13	0	38.36	38.12	38.44	38.26	38.70	12,250	469,239	38.305	38.36	38.12	38.44	38.26	38.70	12,250	38.305	-0.88%
2023-09-12	0	38.70	38.60	39.30	38.68	38.88	190,342	7,367,357	38.706	38.70	38.60	39.30	38.68	38.88	190,342	38.706	-0.51%
2023-09-11	0	38.90	38.80	38.86	38.46	39.00	260,200	10,078,500	38.734	38.90	38.80	38.86	38.46	39.00	260,200	38.734	0.05%
2023-09-07	0	38.88	38.64	38.88	38.72	38.94	2,600	100,864	38.794	38.88	38.64	38.88	38.72	38.94	2,600	38.794	-1.02%
2023-09-06	0	39.28	39.14	39.28	39.08	39.30	19,800	776,496	39.217	39.28	39.14	39.28	39.08	39.30	19,800	39.217	0.10%
2023-09-05	0	39.24	39.16	39.24	39.22	39.50	163,400	6,434,356	39.378	39.24	39.16	39.24	39.22	39.50	163,400	39.378	-0.91%
2023-09-04	0	39.60	39.52	39.66	39.10	39.64	7,600	300,136	39.492	39.60	39.52	39.66	39.10	39.64	7,600	39.492	1.54%
2023-08-31	0	39.00	38.60	39.00	38.74	39.00	219,400	8,509,524	38.785	39.00	38.60	39.00	38.74	39.00	219,400	38.785	0.10%
2023-08-30	0	38.96	38.34	40.30	38.86	39.08	203,000	7,902,436	38.928	38.96	38.34	40.30	38.86	39.08	203,000	38.928	-0.05%
2023-08-29	0	38.98	38.20	40.30	38.68	39.26	59,600	2,333,256	39.149	38.98	38.20	40.30	38.68	39.26	59,600	39.149	0.98%
2023-08-28	0	38.60	37.48	38.60	38.50	40.18	185,200	7,249,816	39.146	38.60	37.48	38.60	38.50	40.18	185,200	39.146	1.42%
2023-08-25	0	38.06	38.06	39.12	38.06	38.44	183,400	7,001,136	38.174	38.06	38.06	39.12	38.06	38.44	183,400	38.174	-4.56%
2023-08-24	0	39.88	38.12	39.88	38.08	39.88	201,400	7,722,944	38.346	39.88	38.12	39.88	38.08	39.88	201,400	38.346	4.95%
2023-08-23	0	38.00	37.90	39.66	37.96	38.38	112,400	4,284,232	38.116	38.00	37.90	39.66	37.96	38.38	112,400	38.116	-1.50%
2023-08-22	0	38.58	38.40	38.58	38.08	38.68	344,600	13,227,724	38.386	38.58	38.40	38.58	38.08	38.68	344,600	38.386	-2.72%
2023-08-21	0	39.66	38.26	39.66	38.26	39.66	232,992	8,967,823	38.490	39.66	38.26	39.66	38.26	39.66	232,992	38.490	2.75%
2023-08-18	0	38.60	38.60	39.20	38.60	39.42	156,800	6,120,420	39.033	38.60	38.60	39.20	38.60	39.42	156,800	39.033	-1.28%
2023-08-17	0	39.10	39.10	39.64	38.90	39.32	176,000	6,874,152	39.058	39.10	39.10	39.64	38.90	39.32	176,000	39.058	-0.31%
2023-08-16	0	39.22	39.14	39.38	39.18	39.42	215,000	8,450,464	39.304	39.22	39.14	39.38	39.18	39.42	215,000	39.304	-1.11%
2023-08-15	0	39.66	39.10	39.66	39.26	39.68	78,400	3,101,636	39.562	39.66	39.10	39.66	39.26	39.68	78,400	39.562	0.41%
2023-08-14	0	39.50	39.50	39.86	39.38	40.78	250,000	9,902,588	39.610	39.50	39.50	39.86	39.38	40.78	250,000	39.610	-1.45%
2023-08-11	0	40.08	40.06	40.50	40.00	40.50	29,785	1,194,314	40.098	40.08	40.06	40.50	40.00	40.50	29,785	40.098	-1.72%
2023-08-10	0	40.78	40.78	40.98	40.56	40.98	77,600	3,167,564	40.819	40.78	40.78	40.98	40.56	40.98	77,600	40.819	-0.39%
2023-08-09	0	40.94	40.84	42.00	40.80	41.00	941,000	38,518,324	40.933	40.94	40.84	42.00	40.80	41.00	941,000	40.933	0.05%
2023-08-08	0	40.92	40.50	40.92	40.82	41.06	608,800	24,890,864	40.885	40.92	40.50	40.92	40.82	41.06	608,800	40.885	-0.20%
2023-08-07	0	41.00	41.00	41.90	40.96	41.18	257,400	10,565,868	41.048	41.00	41.00	41.90	40.96	41.18	257,400	41.048	-1.63%
2023-08-04	0	41.68	41.18	41.68	41.08	41.78	317,600	13,165,336	41.453	41.68	41.18	41.68	41.08	41.78	317,600	41.453	1.66%
2023-08-03	0	41.00	40.78	42.00	40.72	41.06	140,567	5,748,256	40.893	41.00	40.78	42.00	40.72	41.06	140,567	40.893	0.00%
2023-08-02	0	41.00	40.50	41.00	40.72	41.22	183,400	7,481,596	40.794	41.00	40.50	41.00	40.72	41.22	183,400	40.794	-0.73%
2023-08-01	0	41.30	41.00	41.30	41.02	41.46	231,200	9,524,260	41.195	41.30	41.00	41.30	41.02	41.46	231,200	41.195	-1.38%
2023-07-31	0	41.88	41.12	41.88	41.22	42.00	313,800	12,986,952	41.386	41.88	41.12	41.88	41.22	42.00	313,800	41.386	-0.29%
2023-07-28	0	42.00	40.80	42.00	40.04	42.00	194,800	7,981,336	40.972	42.00	40.80	42.00	40.04	42.00	194,800	40.972	0.72%
2023-07-27	0	41.70	40.10	41.70	40.06	41.70	368,000	14,944,196	40.609	41.70	40.10	41.70	40.06	41.70	368,000	40.609	3.63%
2023-07-26	0	40.24	40.00	40.50	40.08	40.28	110,600	4,443,912	40.180	40.24	40.00	40.50	40.08	40.28	110,600	40.180	-0.45%
2023-07-25	0	40.42	40.28	40.42	39.60	40.42	298,800	11,998,168	40.155	40.42	40.28	40.42	39.60	40.42	298,800	40.155	2.07%
2023-07-24	0	39.60	39.08	39.60	39.00	39.60	250,800	9,803,532	39.089	39.60	39.08	39.60	39.00	39.60	250,800	39.089	-0.30%
2023-07-21	0	39.72	39.72	39.96	39.70	40.36	233,200	9,278,472	39.788	39.72	39.72	39.96	39.70	40.36	233,200	39.788	-1.29%
2023-07-20	0	40.24	39.76	40.24	39.76	40.24	66,600	2,651,432	39.811	40.24	39.76	40.24	39.76	40.24	66,600	39.811	-0.30%
2023-07-19	0	40.36	39.80	40.36	39.80	40.36	267,558	10,689,944	39.954	40.36	39.80	40.36	39.80	40.36	267,558	39.954	-0.10%
2023-07-18	0	40.40	39.90	40.40	39.90	40.40	180,400	7,217,184	40.007	40.40	39.90	40.40	39.90	40.40	180,400	40.007	-0.20%
2023-07-14	0	40.48	40.20	40.48	40.00	40.56	222,000	8,969,296	40.402	40.48	40.20	40.48	40.00	40.56	222,000	40.402	0.05%
2023-07-13	0	40.46	40.40	40.50	40.18	40.40	180,800	7,283,112	40.283	40.46	40.40	40.50	40.18	40.40	180,800	40.283	1.56%
2023-07-12	0	39.84	39.60	40.30	39.82	40.06	147,000	5,870,160	39.933	39.84	39.60	40.30	39.82	40.06	147,000	39.933	-0.30%
2023-07-11	0	39.96	39.60	40.80	39.80	40.06	18,017	719,944	39.959	39.96	39.60	40.80	39.80	40.06	18,017	39.959	0.60%
2023-07-10	0	39.72	39.50	40.50	39.72	39.78	18,400	730,968	39.727	39.72	39.50	40.50	39.72	39.78	18,400	39.727	0.61%
2023-07-07	0	39.48	39.30	39.60	39.46	39.72	46,200	1,824,556	39.493	39.48	39.30	39.60	39.46	39.72	46,200	39.493	-0.60%
2023-07-06	0	39.72	39.50	40.50	39.64	40.10	459,400	18,248,272	39.722	39.72	39.50	40.50	39.64	40.10	459,400	39.722	-0.65%
2023-07-05	0	39.98	39.78	40.20	40.00	40.32	71,200	2,850,424	40.034	39.98	39.78	40.20	40.00	40.32	71,200	40.034	-0.84%
2023-07-04	0	40.32	40.26	40.36	40.12	40.34	65,800	2,641,088	40.138	40.32	40.26	40.36	40.12	40.34	65,800	40.138	0.25%
2023-07-03	0	40.22	40.24	40.50	39.74	40.30	35,960	1,444,676	40.175	40.22	40.24	40.50	39.74	40.30	35,960	40.175	1.26%
2023-06-30	0	39.72	38.22	39.90	39.70	39.84	95,000	3,779,408	39.783	39.72	38.22	39.90	39.70	39.84	95,000	39.783	0.71%
2023-06-29	0	39.44	39.00	39.80	39.40	39.68	150,600	5,959,820	39.574	39.44	39.00	39.80	39.40	39.68	150,600	39.574	-0.60%
2023-06-28	0	39.68	39.40	39.80	39.40	39.72	431,200	17,098,916	39.654	39.68	39.40	39.80	39.40	39.72	431,200	39.654	0.10%
2023-06-27	0	39.64	39.36	39.80	39.26	39.70	57,600	2,280,144	39.586	39.64	39.36	39.80	39.26	39.70	57,600	39.586	0.97%
2023-06-26	0	39.26	39.20	39.40	39.22	39.60	133,800	5,269,640	39.384	39.26	39.20	39.40	39.22	39.60	133,800	39.384	-0.46%
2023-06-23	0	39.44	39.32	41.00	39.32	39.70	136,600	5,398,032	39.517	39.44	39.32	41.00	39.32	39.70	136,600	39.517	-0.85%
2023-06-21	0	39.78	39.70	41.00	39.86	40.24	70,400	2,821,824	40.083	39.78	39.70	41.00	39.86	40.24	70,400	40.083	-1.44%
2023-06-20	0	40.36	40.30	41.00	40.32	40.46	154,600	6,245,872	40.400	40.36	40.30	41.00	40.32	40.46	154,600	40.400	-0.44%
2023-06-19	0	40.54	40.30	40.58	40.36	40.72	271,800	11,020,308	40.546	40.54	40.30	40.58	40.36	40.72	271,800	40.546	-0.44%
2023-06-16	0	40.72	40.50	41.00	40.48	40.88	244,000	9,938,716	40.732	40.72	40.50	41.00	40.48	40.88	244,000	40.732	0.64%
2023-06-15	0	40.46	39.10	40.68	39.82	40.34	15,200	607,152	39.944	40.46	39.10	40.68	39.82	40.34	15,200	39.944	1.97%
2023-06-14	0	39.68	39.60	39.96	39.64	39.90	68,421	2,717,304	39.714	39.68	39.60	39.96	39.64	39.90	68,421	39.714	0.10%
2023-06-13	0	39.64	39.10	40.32	39.34	39.66	86,191	3,404,799	39.503	39.64	39.10	40.32	39.34	39.66	86,191	39.503	0.76%
2023-06-12	0	39.34	38.12	39.36	39.24	39.44	43,200	1,702,632	39.413	39.34	38.12	39.36	39.24	39.44	43,200	39.413	-0.05%
2023-06-09	0	39.36	38.80	41.00	39.16	39.38	92,000	3,618,700	39.334	39.36	38.80	41.00	39.16	39.38	92,000	39.334	0.51%
2023-06-08	0	39.16	38.80	41.00	38.84	39.14	42,600	1,656,076	38.875	39.16	38.80	41.00	38.84	39.14	42,600	38.875	0.67%
2023-06-07	0	38.90	38.90	39.80	38.86	39.12	67,400	2,635,640	39.104	38.90	38.90	39.80	38.86	39.12	67,400	39.104	-0.26%
2023-06-06	0	39.00	38.90	39.80	38.98	39.54	100,200	3,946,168	39.383	39.00	38.90	39.80	38.98	39.54	100,200	39.383	-0.96%
2023-06-05	0	39.38	39.02	39.80	39.22	39.50	204,000	8,036,132	39.393	39.38	39.02	39.80	39.22	39.50	204,000	39.393	-0.46%
2023-06-02	0	39.56	39.30	39.60	39.24	39.58	58,200	2,299,048	39.503	39.56	39.30	39.60	39.24	39.58	58,200	39.503	1.80%
2023-06-01	0	38.86	38.82	39.60	38.70	39.16	198,000	7,721,208	38.996	38.86	38.82	39.60	38.70	39.16	198,000	38.996	0.10%
2023-05-31	0	38.82	38.50	39.90	38.70	39.04	195,600	7,595,028	38.829	38.82	38.50	39.90	38.70	39.04	195,600	38.829	-0.82%
2023-05-30	0	39.14	39.00	39.90	38.74	39.22	144,000	5,621,216	39.036	39.14	39.00	39.90	38.74	39.22	144,000	39.036	0.10%
2023-05-29	0	39.10	39.10	39.90	39.06	39.44	143,010	5,623,306	39.321	39.10	39.10	39.90	39.06	39.44	143,010	39.321	-0.56%
2023-05-25	0	39.32	39.24	40.00	39.14	39.40	120,200	4,720,256	39.270	39.32	39.24	40.00	39.14	39.40	120,200	39.270	-0.25%
2023-05-24	0	39.42	39.40	40.00	39.40	39.88	467,000	18,534,760	39.689	39.42	39.40	40.00	39.40	39.88	467,000	39.689	-1.35%
2023-05-23	0	39.96	39.96	39.98	39.92	40.62	252,000	10,094,004	40.056	39.96	39.96	39.98	39.92	40.62	252,000	40.056	-1.62%
2023-05-22	0	40.62	40.40	41.00	40.24	40.62	6,759	273,676	40.491	40.62	40.40	41.00	40.24	40.62	6,759	40.491	0.64%
2023-05-19	0	40.36	40.20	43.00	40.16	40.42	501,800	20,242,456	40.340	40.36	40.20	43.00	40.16	40.42	501,800	40.340	-0.20%
2023-05-18	0	40.44	40.40	40.78	40.28	40.76	46,800	1,897,956	40.555	40.44	40.40	40.78	40.28	40.76	46,800	40.555	0.30%
2023-05-17	0	40.32	40.20	40.78	40.32	40.78	19,600	794,340	40.528	40.32	40.20	40.78	40.32	40.78	19,600	40.528	-1.18%
2023-05-16	0	40.80	40.20	43.00	40.56	40.86	574,600	23,425,844	40.769	40.80	40.20	43.00	40.56	40.86	574,600	40.769	0.05%
2023-05-15	0	40.78	40.12	43.00	40.08	40.78	92,309	3,729,858	40.406	40.78	40.12	43.00	40.08	40.78	92,309	40.406	1.44%
2023-05-12	0	40.20	40.18	43.00	40.18	40.72	119,200	4,822,376	40.456	40.20	40.18	43.00	40.18	40.72	119,200	40.456	-1.42%
2023-05-11	0	40.78	40.66	40.88	40.68	41.00	127,560	5,202,523	40.785	40.78	40.66	40.88	40.68	41.00	127,560	40.785	0.05%
2023-05-10	0	40.76	40.76	43.00	40.70	40.98	152,412	6,231,440	40.885	40.76	40.76	43.00	40.70	40.98	152,412	40.885	-0.92%
2023-05-09	0	41.14	41.10	43.00	41.08	41.74	221,800	9,181,632	41.396	41.14	41.10	43.00	41.08	41.74	221,800	41.396	-0.72%
2023-05-08	0	41.44	41.34	41.60	41.38	41.46	2,400	99,404	41.418	41.44	41.34	41.60	41.38	41.46	2,400	41.418	1.17%
2023-05-05	0	40.96	40.80	41.00	40.94	41.14	30,800	1,262,916	41.004	40.96	40.80	41.00	40.94	41.14	30,800	41.004	-0.34%
2023-05-04	0	41.10	41.00	43.00	40.88	41.10	130,800	5,364,372	41.012	41.10	41.00	43.00	40.88	41.10	130,800	41.012	1.03%
2023-05-03	0	40.68	40.38	42.40	40.60	41.12	177,200	7,207,124	40.672	40.68	40.38	42.40	40.60	41.12	177,200	40.672	-0.68%
2023-05-02	0	40.96	40.38	42.40	40.94	41.24	5,000	205,388	41.078	40.96	40.38	42.40	40.94	41.24	5,000	41.078	-0.39%
2023-04-28	0	41.12	40.10	41.24	41.00	41.08	60,600	2,487,888	41.054	41.12	40.10	41.24	41.00	41.08	60,600	41.054	0.93%
2023-04-27	0	40.74	40.72	42.00	40.40	40.74	121,200	4,905,948	40.478	40.74	40.72	42.00	40.40	40.74	121,200	40.478	0.59%
2023-04-26	0	40.50	40.38	40.46	40.24	41.56	742,894	30,065,783	40.471	40.50	40.38	40.46	40.24	41.56	742,894	40.471	0.40%
2023-04-25	0	40.34	40.32	40.36	40.12	40.68	338,400	13,664,872	40.381	40.34	40.32	40.36	40.12	40.68	338,400	40.381	-0.79%
2023-04-24	0	40.66	40.62	40.80	40.56	41.10	22,200	903,500	40.698	40.66	40.62	40.80	40.56	41.10	22,200	40.698	-1.21%
2023-04-21	0	41.16	41.00	42.80	41.10	41.82	102,800	4,239,980	41.245	41.16	41.00	42.80	41.10	41.82	102,800	41.245	-1.91%
2023-04-20	0	41.96	41.80	42.80	41.82	42.12	837,600	35,108,904	41.916	41.96	41.80	42.80	41.82	42.12	837,600	41.916	-0.47%
2023-04-19	0	42.16	42.00	42.80	42.16	42.46	360,600	15,259,468	42.317	42.16	42.00	42.80	42.16	42.46	360,600	42.317	-0.85%
2023-04-18	0	42.52	42.30	42.54	42.42	42.60	37,000	1,570,376	42.443	42.52	42.30	42.54	42.42	42.60	37,000	42.443	0.19%
2023-04-17	0	42.44	41.80	42.60	41.74	42.44	312,600	13,226,776	42.312	42.44	41.80	42.60	41.74	42.44	312,600	42.312	1.53%
2023-04-14	0	41.80	41.74	42.30	41.68	41.90	753,800	31,448,280	41.720	41.80	41.74	42.30	41.68	41.90	753,800	41.720	0.38%
2023-04-13	0	41.64	41.10	42.30	41.56	41.98	38,800	1,613,476	41.584	41.64	41.10	42.30	41.56	41.98	38,800	41.584	-0.38%
2023-04-12	0	41.80	39.00	42.30	41.80	41.94	11,890	498,239	41.904	41.80	39.00	42.30	41.80	41.94	11,890	41.904	-0.43%
2023-04-11	0	41.98	41.74	42.30	41.88	42.96	3,400	143,344	42.160	41.98	41.74	42.30	41.88	42.96	3,400	42.160	0.05%
2023-04-06	0	41.96	41.94	42.50	41.88	41.96	27,000	1,132,520	41.945	41.96	41.94	42.50	41.88	41.96	27,000	41.945	-0.10%
2023-04-04	0	42.00	41.78	42.20	41.74	42.00	456,299	19,086,200	41.828	42.00	41.78	42.20	41.74	42.00	456,299	41.828	0.43%
2023-04-03	0	41.82	41.70	41.82	41.52	41.86	7,400	308,748	41.723	41.82	41.70	41.82	41.52	41.86	7,400	41.723	0.72%
2023-03-31	0	41.52	40.10	41.58	41.34	41.52	90,400	3,745,008	41.427	41.52	40.10	41.58	41.34	41.52	90,400	41.427	0.44%
2023-03-30	0	41.34	40.98	41.36	40.70	41.38	77,400	3,181,292	41.102	41.34	40.98	41.36	40.70	41.38	77,400	41.102	1.03%
2023-03-29	0	40.92	40.80	41.02	40.88	41.02	155,020	6,350,240	40.964	40.92	40.80	41.02	40.88	41.02	155,020	40.964	0.20%
2023-03-28	0	40.84	40.80	47.00	40.82	40.90	7,800	319,148	40.916	40.84	40.80	47.00	40.82	40.90	7,800	40.916	-0.10%
2023-03-27	0	40.88	40.00	41.82	40.90	41.02	73,600	3,012,384	40.929	40.88	40.00	41.82	40.90	41.02	73,600	40.929	-0.78%
2023-03-24	0	41.20	41.18	41.82	41.08	41.30	795,000	32,725,864	41.165	41.20	41.18	41.82	41.08	41.30	795,000	41.165	-0.24%
2023-03-23	0	41.30	41.00	46.70	40.72	41.34	472,400	19,376,308	41.017	41.30	41.00	46.70	40.72	41.34	472,400	41.017	1.28%
2023-03-22	0	40.78	40.38	40.90	40.76	41.02	23,600	966,040	40.934	40.78	40.38	40.90	40.76	41.02	23,600	40.934	0.39%
2023-03-21	0	40.62	40.36	46.00	40.32	40.62	46,800	1,889,284	40.369	40.62	40.36	46.00	40.32	40.62	46,800	40.369	0.99%
2023-03-20	0	40.22	40.02	46.00	40.16	40.52	174,800	7,058,648	40.381	40.22	40.02	46.00	40.16	40.52	174,800	40.381	-0.59%
2023-03-17	0	40.46	40.36	46.00	40.34	40.94	234,837	9,524,600	40.558	40.46	40.36	46.00	40.34	40.94	234,837	40.558	0.55%
2023-03-16	0	40.24	40.24	-	40.22	40.54	87,000	3,519,612	40.455	40.24	40.24	-	40.22	40.54	87,000	40.455	-1.23%
2023-03-15	0	40.74	40.00	41.00	40.68	41.08	143,700	5,890,787	40.994	40.74	40.00	41.00	40.68	41.08	143,700	40.994	0.15%
2023-03-14	0	40.68	40.50	-	40.48	40.86	25,800	1,051,140	40.742	40.68	40.50	-	40.48	40.86	25,800	40.742	-0.49%
2023-03-13	0	40.88	40.00	-	40.56	40.96	265,244	10,826,748	40.818	40.88	40.00	-	40.56	40.96	265,244	40.818	0.99%
2023-03-10	0	40.48	40.38	44.88	40.46	42.98	202,600	8,259,236	40.766	40.48	40.38	44.88	40.46	42.98	202,600	40.766	-1.12%
2023-03-09	0	40.94	40.90	42.80	40.84	41.30	208,610	8,561,103	41.039	40.94	40.90	42.80	40.84	41.30	208,610	41.039	-0.53%
2023-03-08	0	41.16	40.78	42.80	41.00	41.26	323,800	13,318,056	41.131	41.16	40.78	42.80	41.00	41.26	323,800	41.131	-0.58%
2023-03-07	0	41.40	41.00	41.92	41.40	42.14	384,400	16,113,956	41.920	41.40	41.00	41.92	41.40	42.14	384,400	41.920	-1.24%
2023-03-06	0	41.92	41.74	42.48	41.92	42.16	1,082,200	45,454,224	42.002	41.92	41.74	42.48	41.92	42.16	1,082,200	42.002	-0.52%
2023-03-03	0	42.14	41.20	42.20	42.00	42.36	345,600	14,575,544	42.175	42.14	41.20	42.20	42.00	42.36	345,600	42.175	-0.05%
2023-03-02	0	42.16	42.14	42.50	42.16	42.36	87,000	3,669,556	42.179	42.16	42.14	42.50	42.16	42.36	87,000	42.179	-0.47%
2023-03-01	0	42.36	42.20	42.48	42.10	42.38	92,200	3,902,468	42.326	42.36	42.20	42.48	42.10	42.38	92,200	42.326	2.22%
2023-02-28	0	41.44	42.00	44.88	41.16	41.68	269,000	11,143,920	41.427	41.44	42.00	44.88	41.16	41.68	269,000	41.427	0.19%
2023-02-27	0	41.36	41.30	42.60	41.32	41.64	95,200	3,938,324	41.369	41.36	41.30	42.60	41.32	41.64	95,200	41.369	-0.34%
2023-02-24	0	41.50	41.48	42.60	41.50	41.86	91,600	3,819,336	41.696	41.50	41.48	42.60	41.50	41.86	91,600	41.696	-1.38%
2023-02-23	0	42.08	42.00	42.30	41.90	42.34	683,800	28,775,748	42.082	42.08	42.00	42.30	41.90	42.34	683,800	42.082	0.19%
2023-02-22	0	42.00	42.00	42.60	42.00	42.24	79,200	3,339,856	42.170	42.00	42.00	42.60	42.00	42.24	79,200	42.170	-0.90%
2023-02-21	0	42.38	42.34	42.60	42.24	42.46	139,400	5,905,048	42.360	42.38	42.34	42.60	42.24	42.46	139,400	42.360	0.09%
2023-02-20	0	42.34	41.12	42.80	41.30	42.38	206,800	8,686,456	42.004	42.34	41.12	42.80	41.30	42.38	206,800	42.004	2.52%
2023-02-17	0	41.30	41.20	42.80	41.30	42.02	144,205	6,030,597	41.820	41.30	41.20	42.80	41.30	42.02	144,205	41.820	-1.57%
2023-02-16	0	41.96	41.80	42.80	41.90	42.56	12,500	528,334	42.267	41.96	41.80	42.80	41.90	42.56	12,500	42.267	-0.62%
2023-02-15	0	42.22	42.02	44.88	42.20	42.22	27,000	1,139,880	42.218	42.22	42.02	44.88	42.20	42.22	27,000	42.218	-0.52%
2023-02-14	0	42.44	42.20	44.88	42.32	42.44	75,000	3,178,208	42.376	42.44	42.20	44.88	42.32	42.44	75,000	42.376	0.00%
2023-02-13	0	42.44	42.42	44.88	41.88	42.50	80,277	3,396,462	42.309	42.44	42.42	44.88	41.88	42.50	80,277	42.309	1.14%
2023-02-10	0	41.96	41.70	44.88	41.96	42.16	50,276	2,115,193	42.072	41.96	41.70	44.88	41.96	42.16	50,276	42.072	-0.80%
2023-02-09	0	42.30	42.26	44.88	41.52	42.30	96,800	4,071,616	42.062	42.30	42.26	44.88	41.52	42.30	96,800	42.062	1.44%
2023-02-08	0	41.70	41.60	41.70	41.60	42.06	178,200	7,440,980	41.756	41.70	41.60	41.70	41.60	42.06	178,200	41.756	-0.48%
2023-02-07	0	41.90	41.84	44.88	41.84	42.02	61,600	2,584,496	41.956	41.90	41.84	44.88	41.84	42.02	61,600	41.956	0.72%
2023-02-06	0	41.60	41.58	44.88	41.58	42.00	299,600	12,492,640	41.698	41.60	41.58	44.88	41.58	42.00	299,600	41.698	-1.84%
2023-02-03	0	42.38	42.10	49.18	42.02	42.66	84,800	3,574,248	42.149	42.38	42.10	49.18	42.02	42.66	84,800	42.149	-0.94%
2023-02-02	0	42.78	42.66	44.60	42.66	43.00	3,830,600	163,998,596	42.813	42.78	42.66	44.60	42.66	43.00	3,830,600	42.813	-0.33%
2023-02-01	0	42.92	42.92	44.60	42.44	42.92	66,200	2,826,492	42.696	42.92	42.92	44.60	42.44	42.92	66,200	42.696	0.52%
2023-01-31	0	42.70	42.30	42.88	42.56	44.64	263,000	11,255,972	42.798	42.70	42.30	42.88	42.56	44.64	263,000	42.798	-0.61%
2023-01-30	0	42.96	42.96	43.52	42.92	44.20	35,900	1,557,846	43.394	42.96	42.96	43.52	42.92	44.20	35,900	43.394	-2.81%
2023-01-27	0	44.20	39.00	44.30	43.92	44.28	124,600	5,494,388	44.096	44.20	39.00	44.30	43.92	44.28	124,600	44.096	0.32%
2023-01-26	0	44.06	39.00	44.26	43.70	44.20	93,000	4,089,596	43.974	44.06	39.00	44.26	43.70	44.20	93,000	43.974	2.51%
2023-01-20	0	42.98	42.62	43.80	42.72	43.02	26,810	1,150,074	42.897	42.98	42.62	43.80	42.72	43.02	26,810	42.897	0.84%
2023-01-19	0	42.62	42.44	43.00	42.20	42.58	13,800	584,676	42.368	42.62	42.44	43.00	42.20	42.58	13,800	42.368	0.57%
2023-01-18	0	42.38	42.28	42.38	42.30	42.50	11,600	492,100	42.422	42.38	42.28	42.38	42.30	42.50	11,600	42.422	-0.28%
2023-01-17	0	42.50	42.40	42.80	42.28	42.64	914,200	38,820,604	42.464	42.50	42.40	42.80	42.28	42.64	914,200	42.464	-0.28%
2023-01-16	0	42.62	42.40	42.64	42.00	42.82	230,600	9,826,960	42.615	42.62	42.40	42.64	42.00	42.82	230,600	42.615	1.67%
2023-01-13	0	41.92	41.90	42.00	41.36	41.90	127,400	5,324,628	41.795	41.92	41.90	42.00	41.36	41.90	127,400	41.795	1.70%
2023-01-12	0	41.22	41.00	46.50	41.04	41.34	280,800	11,557,144	41.158	41.22	41.00	46.50	41.04	41.34	280,800	41.158	0.29%
2023-01-11	0	41.10	41.04	41.48	41.06	41.38	12,741	524,898	41.198	41.10	41.04	41.48	41.06	41.38	12,741	41.198	-0.39%
2023-01-10	0	41.26	41.18	41.50	41.12	41.28	212,200	8,755,040	41.258	41.26	41.18	41.50	41.12	41.28	212,200	41.258	0.15%
2023-01-09	0	41.20	41.14	41.30	41.00	41.32	205,200	8,452,108	41.190	41.20	41.14	41.30	41.00	41.32	205,200	41.190	0.59%
2023-01-06	0	40.96	40.50	41.12	40.78	41.08	262,800	10,763,828	40.958	40.96	40.50	41.12	40.78	41.08	262,800	40.958	0.34%
2023-01-05	0	40.82	40.34	41.00	40.20	40.82	631,000	25,644,500	40.641	40.82	40.34	41.00	40.20	40.82	631,000	40.641	1.80%
2023-01-04	0	40.10	39.90	40.50	39.82	40.10	252,976	10,117,571	39.994	40.10	39.90	40.50	39.82	40.10	252,976	39.994	0.40%
2023-01-03	0	39.94	39.70	45.88	39.36	39.92	141,200	5,612,800	39.751	39.94	39.70	45.88	39.36	39.92	141,200	39.751	0.10%
2022-12-30	0	39.90	39.72	40.30	39.82	40.00	323,030	12,889,537	39.902	39.90	39.72	40.30	39.82	40.00	323,030	39.902	0.55%
2022-12-29	0	39.68	39.20	45.24	39.52	39.70	167,400	6,635,936	39.641	39.68	39.20	45.24	39.52	39.70	167,400	39.641	-0.50%
2022-12-28	0	39.88	39.76	40.30	39.76	39.88	242,850	9,674,315	39.837	39.88	39.76	40.30	39.76	39.88	242,850	39.837	1.37%
2022-12-23	0	39.34	39.10	40.30	39.20	39.48	225,800	8,881,024	39.331	39.34	39.10	40.30	39.20	39.48	225,800	39.331	-0.41%
2022-12-22	0	39.50	39.50	40.30	39.32	39.76	335,600	13,253,800	39.493	39.50	39.50	40.30	39.32	39.76	335,600	39.493	0.30%
2022-12-21	0	39.38	39.00	45.06	39.20	39.50	65,400	2,576,352	39.394	39.38	39.00	45.06	39.20	39.50	65,400	39.394	0.46%
2022-12-20	0	39.20	39.20	45.80	39.10	39.54	29,900	1,172,472	39.213	39.20	39.20	45.80	39.10	39.54	29,900	39.213	-1.80%
2022-12-19	0	39.92	39.30	40.12	39.80	40.70	77,400	3,107,416	40.147	39.92	39.30	40.12	39.80	40.70	77,400	40.147	-1.48%
2022-12-16	0	40.52	40.36	46.32	40.34	40.52	153,800	6,216,636	40.420	40.52	40.36	46.32	40.34	40.52	153,800	40.420	0.15%
2022-12-15	0	40.46	40.46	41.16	40.42	40.68	61,000	2,470,340	40.497	40.46	40.46	41.16	40.42	40.68	61,000	40.497	-0.34%
2022-12-14	0	40.60	40.48	41.16	40.40	40.68	595,600	24,163,744	40.570	40.60	40.48	41.16	40.40	40.68	595,600	40.570	0.30%
2022-12-13	0	40.48	40.32	41.16	40.36	40.54	132,069	5,337,634	40.415	40.48	40.32	41.16	40.36	40.54	132,069	40.415	-0.15%
2022-12-12	0	40.54	39.80	40.84	40.48	40.94	175,000	7,119,848	40.685	40.54	39.80	40.84	40.48	40.94	175,000	40.685	-1.51%
2022-12-09	0	41.16	41.04	41.30	40.50	41.16	219,200	8,977,448	40.956	41.16	41.04	41.30	40.50	41.16	219,200	40.956	1.08%
2022-12-08	0	40.72	40.28	40.92	40.50	40.74	35,200	1,430,640	40.643	40.72	40.28	40.92	40.50	40.74	35,200	40.643	1.09%
2022-12-07	0	40.28	40.04	41.10	40.26	41.10	513,000	20,837,184	40.618	40.28	40.04	41.10	40.26	41.10	513,000	40.618	-1.32%
2022-12-06	0	40.82	40.44	41.00	40.40	40.82	112,400	4,578,140	40.731	40.82	40.44	41.00	40.40	40.82	112,400	40.731	0.94%
2022-12-05	0	40.44	40.36	40.94	40.04	40.48	266,600	10,705,472	40.156	40.44	40.36	40.94	40.04	40.48	266,600	40.156	1.92%
2022-12-02	0	39.68	39.50	40.30	39.68	39.98	262,000	10,438,352	39.841	39.68	39.50	40.30	39.68	39.98	262,000	39.841	-0.70%
2022-12-01	0	39.96	39.42	40.10	39.98	40.40	107,600	4,333,724	40.276	39.96	39.42	40.10	39.98	40.40	107,600	40.276	0.15%
2022-11-30	0	39.90	35.10	40.00	39.36	39.90	969,200	38,482,632	39.706	39.90	35.10	40.00	39.36	39.90	969,200	39.706	0.61%
2022-11-29	0	39.66	38.60	39.70	38.66	39.68	166,400	6,509,684	39.121	39.66	38.60	39.70	38.66	39.68	166,400	39.121	3.50%
2022-11-28	0	38.32	38.28	40.00	37.60	38.32	125,000	4,716,672	37.733	38.32	38.28	40.00	37.60	38.32	125,000	37.733	-1.08%
2022-11-25	0	38.74	38.50	40.00	38.74	38.76	5,600	216,952	38.741	38.74	38.50	40.00	38.74	38.76	5,600	38.741	0.36%
2022-11-24	0	38.60	38.56	40.00	38.52	38.94	145,800	5,648,908	38.744	38.60	38.56	40.00	38.52	38.94	145,800	38.744	-0.21%
2022-11-23	0	38.68	38.60	40.00	38.48	38.70	183,000	7,064,680	38.605	38.68	38.60	40.00	38.48	38.70	183,000	38.605	-0.10%
2022-11-22	0	38.72	38.44	40.00	38.44	39.04	285,600	11,031,616	38.626	38.72	38.44	40.00	38.44	39.04	285,600	38.626	0.21%
2022-11-21	0	38.64	38.44	39.60	38.24	38.68	115,000	4,426,204	38.489	38.64	38.44	39.60	38.24	38.68	115,000	38.489	-1.08%
2022-11-18	0	39.06	38.54	40.00	39.00	39.36	121,600	4,767,340	39.205	39.06	38.54	40.00	39.00	39.36	121,600	39.205	-0.46%
2022-11-17	0	39.24	38.80	39.58	38.88	39.32	119,600	4,687,340	39.192	39.24	38.80	39.58	38.88	39.32	119,600	39.192	-0.56%
2022-11-16	0	39.46	39.20	39.68	39.36	39.78	164,260	6,500,038	39.572	39.46	39.20	39.68	39.36	39.78	164,260	39.572	-0.80%
2022-11-15	0	39.78	39.20	40.00	39.08	39.78	313,400	12,438,960	39.690	39.78	39.20	40.00	39.08	39.78	313,400	39.690	2.21%
2022-11-14	0	38.92	38.62	39.00	38.80	39.46	410,600	16,082,608	39.169	38.92	38.62	39.00	38.80	39.46	410,600	39.169	-0.46%
2022-11-11	0	39.10	38.62	39.50	38.52	39.24	155,833	6,059,798	38.886	39.10	38.62	39.50	38.52	39.24	155,833	38.886	3.66%
2022-11-10	0	37.72	37.40	40.00	37.60	37.80	61,400	2,317,040	37.737	37.72	37.40	40.00	37.60	37.80	61,400	37.737	-1.00%
2022-11-09	0	38.10	38.02	38.40	38.10	38.52	11,000	421,348	38.304	38.10	38.02	38.40	38.10	38.52	11,000	38.304	-0.94%
2022-11-08	0	38.46	38.44	40.00	38.22	38.54	71,200	2,736,648	38.436	38.46	38.44	40.00	38.22	38.54	71,200	38.436	-0.52%
2022-11-07	0	38.66	38.10	38.78	38.48	38.98	300,800	11,657,656	38.756	38.66	38.10	38.78	38.48	38.98	300,800	38.756	0.26%
2022-11-04	0	38.56	38.02	38.70	38.08	38.78	93,000	3,576,616	38.458	38.56	38.02	38.70	38.08	38.78	93,000	38.458	3.38%
2022-11-03	0	37.30	37.26	43.58	37.18	37.46	85,000	3,174,032	37.342	37.30	37.26	43.58	37.18	37.46	85,000	37.342	-1.58%
2022-11-02	0	37.90	37.90	37.92	37.20	37.92	336,400	12,617,824	37.508	37.90	37.90	37.92	37.20	37.92	336,400	37.508	2.10%
2022-11-01	0	37.12	37.02	37.08	35.70	37.26	427,000	15,787,984	36.974	37.12	37.02	37.08	35.70	37.26	427,000	36.974	3.69%
2022-10-31	0	35.80	35.64	36.00	35.72	36.30	174,000	6,249,100	35.914	35.80	35.64	36.00	35.72	36.30	174,000	35.914	-1.38%
2022-10-28	0	36.30	36.22	36.32	36.26	37.08	300,700	11,074,638	36.830	36.30	36.22	36.32	36.26	37.08	300,700	36.830	-2.26%
2022-10-27	0	37.14	36.80	37.72	37.14	37.68	290,010	10,862,087	37.454	37.14	36.80	37.72	37.14	37.68	290,010	37.454	-0.75%
2022-10-26	0	37.42	37.04	37.80	37.28	37.80	62,800	2,353,772	37.480	37.42	37.04	37.80	37.28	37.80	62,800	37.480	0.75%
2022-10-25	0	37.14	37.02	37.30	36.80	37.64	277,000	10,309,844	37.220	37.14	37.02	37.30	36.80	37.64	277,000	37.220	0.05%
2022-10-24	0	37.12	37.00	44.08	37.04	38.46	415,600	15,584,656	37.499	37.12	37.00	44.08	37.04	38.46	415,600	37.499	-3.18%
2022-10-21	0	38.34	38.22	38.84	38.14	38.50	161,800	6,203,752	38.342	38.34	38.22	38.84	38.14	38.50	161,800	38.342	-0.36%
2022-10-20	0	38.48	38.32	38.50	38.20	38.92	94,200	3,623,504	38.466	38.48	38.32	38.50	38.20	38.92	94,200	38.466	-0.36%
2022-10-19	0	38.62	38.56	38.62	38.70	39.28	86,800	3,397,956	39.147	38.62	38.56	38.62	38.70	39.28	86,800	39.147	-1.73%
2022-10-18	0	39.30	39.26	45.16	39.28	39.56	601,000	23,619,172	39.300	39.30	39.26	45.16	39.28	39.56	601,000	39.300	-0.41%
2022-10-17	0	39.46	38.80	45.16	39.02	39.46	389,400	15,264,480	39.200	39.46	38.80	45.16	39.02	39.46	389,400	39.200	0.46%
2022-10-14	0	39.28	38.80	39.36	38.80	39.46	331,000	12,919,292	39.031	39.28	38.80	39.36	38.80	39.46	331,000	39.031	2.34%
2022-10-13	0	38.38	38.00	38.90	38.50	38.50	2,000	77,000	38.500	38.38	38.00	38.90	38.50	38.50	2,000	38.500	-0.47%
2022-10-12	0	38.56	37.52	43.80	37.50	38.78	43,800	1,666,684	38.052	38.56	37.52	43.80	37.50	38.78	43,800	38.052	1.21%
2022-10-11	0	38.10	38.04	-	38.00	38.28	211,741	8,083,729	38.177	38.10	38.04	-	38.00	38.28	211,741	38.177	-0.05%
2022-10-10	0	38.12	38.12	45.72	38.04	38.78	253,324	9,703,250	38.304	38.12	38.12	45.72	38.04	38.78	253,324	38.304	-4.12%
2022-10-07	0	39.76	38.00	46.26	39.70	40.08	83,800	3,340,296	39.860	39.76	38.00	46.26	39.70	40.08	83,800	39.860	-1.19%
2022-10-06	0	40.24	38.00	40.56	40.20	40.60	101,148	4,085,581	40.392	40.24	38.00	40.56	40.20	40.60	101,148	40.392	-0.79%
2022-10-05	0	40.56	40.50	-	39.66	40.62	455,200	18,300,232	40.203	40.56	40.50	-	39.66	40.62	455,200	40.203	5.30%
2022-10-03	0	38.52	38.38	38.90	38.28	38.58	79,200	3,044,312	38.438	38.52	38.38	38.90	38.28	38.58	79,200	38.438	-1.23%
2022-09-30	0	39.00	38.90	39.24	39.00	39.28	86,600	3,386,172	39.101	39.00	38.90	39.24	39.00	39.28	86,600	39.101	-0.20%
2022-09-29	0	39.08	39.04	39.40	39.08	39.58	52,200	2,057,060	39.407	39.08	39.04	39.40	39.08	39.58	52,200	39.407	-0.26%
2022-09-28	0	39.18	39.12	45.74	39.10	39.66	186,600	7,360,248	39.444	39.18	39.12	45.74	39.10	39.66	186,600	39.444	-1.66%
2022-09-27	0	39.84	39.12	40.00	39.16	39.84	302,600	11,936,028	39.445	39.84	39.12	40.00	39.16	39.84	302,600	39.445	1.32%
2022-09-26	0	39.32	39.20	-	39.22	39.72	159,400	6,304,420	39.551	39.32	39.20	-	39.22	39.72	159,400	39.551	-0.35%
2022-09-23	0	39.46	39.30	45.56	39.22	39.76	100,800	3,983,680	39.521	39.46	39.30	45.56	39.22	39.76	100,800	39.521	-0.55%
2022-09-22	0	39.68	39.62	45.90	39.50	39.76	68,600	2,720,388	39.656	39.68	39.62	45.90	39.50	39.76	68,600	39.656	-0.60%
2022-09-21	0	39.92	39.92	40.30	39.72	40.06	65,600	2,623,448	39.992	39.92	39.92	40.30	39.72	40.06	65,600	39.992	-0.75%
2022-09-20	0	40.22	40.20	46.20	40.24	40.40	74,400	3,003,344	40.368	40.22	40.20	46.20	40.24	40.40	74,400	40.368	0.10%
2022-09-19	0	40.18	40.10	40.40	40.18	40.36	141,400	5,701,156	40.319	40.18	40.10	40.40	40.18	40.36	141,400	40.319	-0.20%
2022-09-16	0	40.26	40.10	47.00	40.26	40.98	197,000	7,992,728	40.572	40.26	40.10	47.00	40.26	40.98	197,000	40.572	-2.28%
2022-09-15	0	41.20	41.14	42.48	41.00	41.44	54,800	2,269,584	41.416	41.20	41.14	42.48	41.00	41.44	54,800	41.416	-0.82%
2022-09-14	0	41.54	41.36	41.90	41.44	41.72	179,112	7,444,645	41.564	41.54	41.36	41.90	41.44	41.72	179,112	41.564	-1.19%
2022-09-13	0	42.04	41.90	47.00	41.92	42.22	148,010	6,235,126	42.126	42.04	41.90	47.00	41.92	42.22	148,010	42.126	0.33%
2022-09-09	0	41.90	41.00	46.74	41.84	41.86	15,400	644,544	41.854	41.90	41.00	46.74	41.84	41.86	15,400	41.854	1.55%
2022-09-08	0	41.26	41.00	47.00	41.42	41.48	37,800	1,566,924	41.453	41.26	41.00	47.00	41.42	41.48	37,800	41.453	-0.53%
2022-09-07	0	41.48	41.00	47.00	41.22	41.60	233,000	9,649,988	41.416	41.48	41.00	47.00	41.22	41.60	233,000	41.416	0.34%
2022-09-06	0	41.34	41.12	47.00	41.24	41.34	6,000	246,788	41.131	41.34	41.12	47.00	41.24	41.34	6,000	41.131	0.83%
2022-09-05	0	41.00	40.68	47.00	40.84	41.02	60,000	2,454,144	40.902	41.00	40.68	47.00	40.84	41.02	60,000	40.902	-0.15%
2022-09-02	0	41.06	40.80	47.00	40.94	41.28	24,400	1,004,916	41.185	41.06	40.80	47.00	40.94	41.28	24,400	41.185	-0.73%
2022-09-01	0	41.36	40.80	47.00	41.36	41.76	13,400	557,216	41.583	41.36	40.80	47.00	41.36	41.76	13,400	41.583	-0.77%
2022-08-31	0	41.68	41.52	47.00	41.52	41.86	353,800	14,716,940	41.597	41.68	41.52	47.00	41.52	41.86	353,800	41.597	0.00%
2022-08-30	0	41.68	41.46	47.00	41.46	41.76	44,200	1,838,580	41.597	41.68	41.46	47.00	41.46	41.76	44,200	41.597	-0.33%
2022-08-29	0	41.82	41.68	47.00	41.56	41.86	61,200	2,552,532	41.708	41.82	41.68	47.00	41.56	41.86	61,200	41.708	-0.57%
2022-08-26	0	42.06	40.00	47.00	42.06	42.32	37,600	1,589,368	42.270	42.06	40.00	47.00	42.06	42.32	37,600	42.270	-0.33%
2022-08-25	0	42.20	42.16	-	41.72	42.20	3,600	151,632	42.120	42.20	42.16	-	41.72	42.20	3,600	42.120	1.20%
2022-08-24	0	41.70	40.00	47.00	41.74	42.44	140,200	5,888,496	42.001	41.70	40.00	47.00	41.74	42.44	140,200	42.001	-1.93%
2022-08-23	0	42.52	42.00	42.80	42.36	42.66	63,546	2,699,902	42.487	42.52	42.00	42.80	42.36	42.66	63,546	42.487	-0.14%
2022-08-22	0	42.58	42.36	42.66	42.64	42.76	36,200	1,546,932	42.733	42.58	42.36	42.66	42.64	42.76	36,200	42.733	0.33%
2022-08-19	0	42.44	42.00	47.00	42.42	42.56	67,200	2,856,876	42.513	42.44	42.00	47.00	42.42	42.56	67,200	42.513	-0.61%
2022-08-18	0	42.70	42.60	47.00	42.66	42.70	43,800	1,869,492	42.682	42.70	42.60	47.00	42.66	42.70	43,800	42.682	-0.79%
2022-08-17	0	43.04	42.50	45.00	42.92	43.04	69,800	2,999,552	42.974	43.04	42.50	45.00	42.92	43.04	69,800	42.974	0.89%
2022-08-16	0	42.66	41.60	42.68	42.62	42.84	72,800	3,113,120	42.763	42.66	41.60	42.68	42.62	42.84	72,800	42.763	-0.14%
2022-08-15	0	42.72	42.52	42.86	42.70	42.92	147,400	6,309,400	42.805	42.72	42.52	42.86	42.70	42.92	147,400	42.805	-0.33%
2022-08-12	0	42.86	42.68	45.00	42.82	42.90	4,200	179,948	42.845	42.86	42.68	45.00	42.82	42.90	4,200	42.845	-0.09%
2022-08-11	0	42.90	42.40	45.00	42.12	42.84	53,184	2,255,979	42.418	42.90	42.40	45.00	42.12	42.84	53,184	42.418	2.09%
2022-08-10	0	42.02	41.60	47.00	41.86	42.36	42,610	1,789,408	41.995	42.02	41.60	47.00	41.86	42.36	42,610	41.995	-0.85%
2022-08-09	0	42.38	42.16	47.00	42.20	42.42	62,800	2,662,084	42.390	42.38	42.16	47.00	42.20	42.42	62,800	42.390	0.05%
2022-08-08	0	42.36	42.30	47.00	42.26	42.44	16,400	694,980	42.377	42.36	42.30	47.00	42.26	42.44	16,400	42.377	-0.19%
2022-08-05	0	42.44	42.30	47.00	41.92	42.52	29,754	1,262,279	42.424	42.44	42.30	47.00	41.92	42.52	29,754	42.424	1.34%
2022-08-04	0	41.88	41.00	47.00	41.54	41.94	583,750	24,422,150	41.837	41.88	41.00	47.00	41.54	41.94	583,750	41.837	0.67%
2022-08-03	0	41.60	41.20	47.00	41.44	42.34	271,600	11,371,180	41.867	41.60	41.20	47.00	41.44	42.34	271,600	41.867	-0.86%
2022-08-02	0	41.96	41.62	47.00	41.60	42.22	39,600	1,663,588	42.010	41.96	41.62	47.00	41.60	42.22	39,600	42.010	-1.69%
2022-08-01	0	42.68	42.62	47.00	42.20	43.00	408,141	17,407,907	42.652	42.68	42.62	47.00	42.20	43.00	408,141	42.652	0.28%
2022-07-29	0	42.56	42.50	47.00	42.46	43.26	100,036	4,285,956	42.844	42.56	42.50	47.00	42.46	43.26	100,036	42.844	-1.34%
2022-07-28	0	43.14	42.98	47.00	43.08	43.62	39,800	1,718,356	43.175	43.14	42.98	47.00	43.08	43.62	39,800	43.175	-0.14%
2022-07-27	0	43.20	43.00	47.00	43.04	43.28	58,400	2,519,368	43.140	43.20	43.00	47.00	43.04	43.28	58,400	43.140	-0.46%
2022-07-26	0	43.40	42.00	47.00	43.06	43.46	243,600	10,551,536	43.315	43.40	42.00	47.00	43.06	43.46	243,600	43.315	1.02%
2022-07-25	0	42.96	42.90	45.80	42.88	43.00	14,200	609,584	42.928	42.96	42.90	45.80	42.88	43.00	14,200	42.928	-0.58%
2022-07-22	0	43.58	43.00	47.00	43.22	43.96	307,150	13,380,355	43.563	43.21	42.63	46.60	42.85	43.59	309,780	43.193	0.09%
2022-07-21	0	43.54	43.40	43.82	43.64	43.90	145,400	6,370,832	43.816	43.17	43.03	43.45	43.27	43.53	146,645	43.444	-0.91%
2022-07-20	0	43.94	43.72	44.10	43.94	44.22	134,600	5,934,280	44.088	43.57	43.35	43.73	43.57	43.84	135,753	43.714	0.09%
2022-07-19	0	43.90	43.16	47.00	43.60	44.00	47,400	2,079,272	43.866	43.53	42.79	46.60	43.23	43.63	47,806	43.494	-0.59%
2022-07-18	0	44.16	43.94	44.50	43.40	44.24	511,300	22,451,110	43.910	43.79	43.57	44.12	43.03	43.86	515,678	43.537	1.56%
2022-07-15	0	43.48	43.48	44.48	43.46	44.74	553,200	24,116,300	43.594	43.11	43.11	44.10	43.09	44.36	557,937	43.224	-2.12%
2022-07-14	0	44.42	44.32	44.80	44.12	44.66	375,000	16,668,252	44.449	44.04	43.94	44.42	43.75	44.28	378,211	44.071	0.09%
2022-07-13	0	44.38	44.30	46.56	44.02	44.54	1,151,200	51,028,752	44.327	44.00	43.92	46.16	43.65	44.16	1,161,058	43.950	0.18%
2022-07-12	0	44.30	44.08	44.52	44.06	44.74	84,861	3,774,597	44.480	43.92	43.71	44.14	43.69	44.36	85,588	44.102	-0.67%
2022-07-11	0	44.60	44.44	44.60	44.52	44.98	82,400	3,685,520	44.727	44.22	44.06	44.22	44.14	44.60	83,106	44.347	-1.72%
2022-07-08	0	45.38	43.90	45.38	45.42	45.56	16,800	765,044	45.538	44.99	43.53	44.99	45.03	45.17	16,944	45.152	-0.35%
2022-07-07	0	45.54	45.36	46.54	45.30	45.56	52,600	2,389,936	45.436	45.15	44.97	46.14	44.92	45.17	53,050	45.050	0.44%
2022-07-06	0	45.34	45.00	45.60	45.00	45.80	86,800	3,940,080	45.393	44.96	44.62	45.21	44.62	45.41	87,543	45.007	-1.18%
2022-07-05	0	45.88	45.64	46.00	45.42	46.20	75,000	3,445,716	45.943	45.49	45.25	45.61	45.03	45.81	75,642	45.553	-0.69%
2022-07-04	0	46.20	45.90	46.20	45.32	46.20	885,487	40,493,385	45.730	45.81	45.51	45.81	44.94	45.81	893,069	45.342	0.57%
2022-06-30	0	45.94	45.86	45.90	45.60	46.24	177,600	8,142,236	45.846	45.55	45.47	45.51	45.21	45.85	179,121	45.457	1.06%
2022-06-29	0	45.46	45.46	45.64	45.32	46.28	343,000	15,695,904	45.761	45.07	45.07	45.25	44.94	45.89	345,937	45.372	-1.30%
2022-06-28	0	46.06	45.60	46.16	45.22	46.08	325,600	14,847,672	45.601	45.67	45.21	45.77	44.84	45.69	328,388	45.214	1.10%
2022-06-27	0	45.56	45.10	46.00	45.34	45.84	538,823	24,580,243	45.618	45.17	44.72	45.61	44.96	45.45	543,437	45.231	1.02%
2022-06-24	0	45.10	45.00	45.60	44.54	45.12	836,000	37,568,364	44.938	44.72	44.62	45.21	44.16	44.74	843,159	44.557	1.44%
2022-06-23	0	44.46	43.80	44.90	43.78	44.46	261,000	11,517,012	44.126	44.08	43.43	44.52	43.41	44.08	263,235	43.752	1.79%
2022-06-22	0	43.68	42.88	45.00	43.66	44.38	289,058	12,701,192	43.940	43.31	42.52	44.62	43.29	44.00	291,533	43.567	-1.53%
2022-06-21	0	44.36	44.16	44.74	43.96	44.70	487,400	21,636,944	44.393	43.98	43.79	44.36	43.59	44.32	491,574	44.016	-0.05%
2022-06-20	0	44.38	43.30	44.42	43.96	44.74	565,673	25,091,145	44.356	44.00	42.93	44.04	43.59	44.36	570,517	43.980	0.63%
2022-06-17	0	44.10	43.00	44.12	43.30	44.18	161,376	7,089,981	43.935	43.73	42.63	43.75	42.93	43.80	162,758	43.562	1.85%
2022-06-16	0	43.30	43.00	45.00	43.26	44.06	597,000	26,136,648	43.780	42.93	42.63	44.62	42.89	43.69	602,112	43.408	-1.28%
2022-06-15	0	43.86	43.78	44.58	43.30	44.50	362,400	15,897,444	43.867	43.49	43.41	44.20	42.93	44.12	365,503	43.495	1.67%
2022-06-14	0	43.14	41.00	43.80	42.00	43.24	133,732	5,716,764	42.748	42.77	40.65	43.43	41.64	42.87	134,877	42.385	0.79%
2022-06-13	0	42.80	42.00	43.80	42.52	43.14	447,265	19,176,636	42.875	42.44	41.64	43.43	42.16	42.77	451,095	42.511	-0.70%
2022-06-10	0	43.10	43.10	43.44	42.48	43.46	200,400	8,649,312	43.160	42.73	42.73	43.07	42.12	43.09	202,116	42.794	0.56%
2022-06-09	0	42.86	42.40	43.80	42.62	43.26	780,159	33,444,350	42.869	42.50	42.04	43.43	42.26	42.89	786,839	42.505	-0.42%
2022-06-08	0	43.04	42.00	43.14	42.52	43.18	219,200	9,389,920	42.837	42.67	41.64	42.77	42.16	42.81	221,077	42.474	0.65%
2022-06-07	0	42.76	42.00	42.76	42.46	42.92	380,400	16,257,672	42.738	42.40	41.64	42.40	42.10	42.56	383,657	42.376	0.19%
2022-06-06	0	42.68	42.38	43.00	41.50	42.72	103,000	4,375,348	42.479	42.32	42.02	42.63	41.15	42.36	103,882	42.118	2.06%
2022-06-02	0	41.82	41.64	42.00	41.52	41.86	128,000	5,347,724	41.779	41.46	41.29	41.64	41.17	41.50	129,096	41.424	0.53%
2022-06-01	0	41.60	41.56	42.00	41.44	41.74	141,400	5,893,256	41.678	41.25	41.21	41.64	41.09	41.39	142,611	41.324	-0.14%
2022-05-31	0	41.66	41.62	41.80	40.92	41.80	294,000	12,139,524	41.291	41.31	41.27	41.45	40.57	41.45	296,517	40.940	1.36%
2022-05-30	0	41.10	40.98	42.00	40.90	41.10	56,400	2,315,432	41.054	40.75	40.63	41.64	40.55	40.75	56,883	40.705	0.49%
2022-05-27	0	40.90	40.00	42.00	40.70	41.38	330,080	13,549,492	41.049	40.55	39.66	41.64	40.35	41.03	332,906	40.701	0.29%
2022-05-26	0	40.78	40.70	40.82	40.14	40.82	132,600	5,383,184	40.597	40.43	40.35	40.47	39.80	40.47	133,735	40.252	0.84%
2022-05-25	0	40.44	40.32	42.00	40.32	40.54	208,300	8,420,453	40.425	40.10	39.98	41.64	39.98	40.20	210,084	40.081	0.10%
2022-05-24	0	40.40	40.08	42.00	40.34	41.20	367,400	14,930,156	40.637	40.06	39.74	41.64	40.00	40.85	370,546	40.292	-1.94%
2022-05-23	0	41.20	40.50	42.00	40.96	41.58	308,100	12,671,698	41.129	40.85	40.16	41.64	40.61	41.23	310,738	40.779	-1.01%
2022-05-20	0	41.62	40.96	41.70	41.12	41.64	207,400	8,616,704	41.546	41.27	40.61	41.35	40.77	41.29	209,176	41.194	2.41%
2022-05-19	0	40.64	40.42	42.00	40.16	40.62	73,600	2,970,920	40.366	40.29	40.08	41.64	39.82	40.28	74,230	40.023	0.15%
2022-05-18	0	40.58	40.30	42.00	40.38	40.76	136,407	5,543,029	40.636	40.24	39.96	41.64	40.04	40.41	137,575	40.291	-0.39%
2022-05-17	0	40.74	40.52	40.80	40.30	40.76	200,600	8,148,512	40.621	40.39	40.18	40.45	39.96	40.41	202,318	40.276	1.29%
2022-05-16	0	40.22	40.00	42.00	40.18	40.70	57,600	2,326,220	40.386	39.88	39.66	41.64	39.84	40.35	58,093	40.043	-0.98%
2022-05-13	0	40.62	40.00	42.00	40.34	40.80	205,200	8,324,636	40.568	40.28	39.66	41.64	40.00	40.45	206,957	40.224	0.94%
2022-05-12	0	40.24	40.00	42.00	40.12	40.52	105,600	4,254,472	40.289	39.90	39.66	41.64	39.78	40.18	106,504	39.947	-0.40%
2022-05-11	0	40.40	40.00	41.40	39.98	41.04	179,000	7,296,031	40.760	40.06	39.66	41.05	39.64	40.69	180,533	40.414	1.76%
2022-05-10	0	39.70	39.66	40.20	38.78	39.98	381,100	15,074,614	39.556	39.36	39.32	39.86	38.45	39.64	384,363	39.220	0.20%
2022-05-06	0	39.62	39.62	39.96	39.54	40.30	423,500	16,880,062	39.858	39.28	39.28	39.62	39.20	39.96	427,126	39.520	-2.70%
2022-05-05	0	40.72	40.60	41.40	40.68	41.10	179,862	7,348,851	40.858	40.37	40.26	41.05	40.33	40.75	181,402	40.511	0.30%
2022-05-04	0	40.60	40.50	40.84	40.56	40.72	237,400	9,647,104	40.636	40.26	40.16	40.49	40.22	40.37	239,433	40.291	-0.59%
2022-05-03	0	40.84	40.70	42.00	40.40	41.00	530,000	21,635,760	40.822	40.49	40.35	41.64	40.06	40.65	534,538	40.476	-0.29%
2022-04-29	0	40.96	40.80	41.10	39.80	41.06	500,400	20,242,028	40.452	40.61	40.45	40.75	39.46	40.71	504,685	40.108	2.40%
2022-04-28	0	40.00	39.00	41.00	39.50	40.04	375,780	14,972,925	39.845	39.66	38.67	40.65	39.16	39.70	378,998	39.507	0.96%
2022-04-27	0	39.62	38.48	39.74	38.58	39.64	355,800	13,979,544	39.290	39.28	38.15	39.40	38.25	39.30	358,847	38.957	2.75%
2022-04-26	0	38.56	38.44	38.56	38.48	39.42	551,200	21,310,628	38.662	38.23	38.11	38.23	38.15	39.09	555,920	38.334	-0.52%
2022-04-25	0	38.76	38.60	40.00	38.76	40.86	390,101	15,470,652	39.658	38.43	38.27	39.66	38.43	40.51	393,441	39.321	-5.14%
2022-04-22	0	40.86	40.64	42.00	40.28	41.18	327,200	13,363,088	40.841	40.51	40.29	41.64	39.94	40.83	330,002	40.494	0.25%
2022-04-21	0	40.76	40.62	42.40	40.52	41.56	66,659	2,718,432	40.781	40.41	40.28	42.04	40.18	41.21	67,230	40.435	-1.55%
2022-04-20	0	41.40	41.20	42.40	41.38	42.04	46,915	1,961,649	41.813	41.05	40.85	42.04	41.03	41.68	47,317	41.458	-1.57%
2022-04-19	0	42.06	42.02	42.20	41.90	42.56	182,000	7,704,696	42.333	41.70	41.66	41.84	41.54	42.20	183,558	41.974	-1.59%
2022-04-14	0	42.74	42.66	42.90	42.34	43.00	172,200	7,361,252	42.748	42.38	42.30	42.54	41.98	42.63	173,675	42.385	2.00%
2022-04-13	0	41.90	41.90	45.00	41.90	42.66	91,000	3,845,392	42.257	41.54	41.54	44.62	41.54	42.30	91,779	41.898	-1.23%
2022-04-12	0	42.42	42.00	43.70	41.56	42.56	768,287	32,347,595	42.104	42.06	41.64	43.33	41.21	42.20	774,866	41.746	1.73%
2022-04-11	0	41.70	41.50	42.30	41.62	42.60	75,800	3,197,992	42.190	41.35	41.15	41.94	41.27	42.24	76,449	41.832	-3.11%
2022-04-08	0	43.04	42.50	43.30	42.54	43.06	63,800	2,737,148	42.902	42.67	42.14	42.93	42.18	42.69	64,346	42.538	0.84%
2022-04-07	0	42.68	42.66	43.50	42.68	43.38	498,800	21,390,004	42.883	42.32	42.30	43.13	42.32	43.01	503,071	42.519	-1.07%
2022-04-06	0	43.14	43.10	43.50	43.06	43.42	62,400	2,700,036	43.270	42.77	42.73	43.13	42.69	43.05	62,934	42.902	-0.83%
2022-04-04	0	43.50	43.46	43.76	43.46	43.68	46,200	2,014,292	43.599	43.13	43.09	43.39	43.09	43.31	46,596	43.229	0.05%
2022-04-01	0	43.48	42.62	43.90	42.74	43.50	204,600	8,839,036	43.202	43.11	42.26	43.53	42.38	43.13	206,352	42.835	1.07%
2022-03-31	0	43.02	42.60	45.20	43.02	43.12	97,600	4,205,828	43.093	42.65	42.24	44.82	42.65	42.75	98,436	42.727	0.89%
2022-03-30	0	42.64	42.64	45.20	42.28	43.36	435,000	18,617,924	42.800	42.28	42.28	44.82	41.92	42.99	438,725	42.436	1.52%
2022-03-29	0	42.00	41.58	44.50	41.92	42.44	843,800	35,507,460	42.080	41.64	41.23	44.12	41.56	42.08	851,025	41.723	-0.05%
2022-03-28	0	42.02	41.94	45.20	41.62	42.38	173,000	7,254,224	41.932	41.66	41.58	44.82	41.27	42.02	174,481	41.576	-0.85%
2022-03-25	0	42.38	42.04	43.30	42.26	43.18	342,800	14,605,648	42.607	42.02	41.68	42.93	41.90	42.81	345,735	42.245	-1.85%
2022-03-24	0	43.18	43.10	44.50	42.90	43.44	200,800	8,675,848	43.206	42.81	42.73	44.12	42.54	43.07	202,519	42.840	-0.42%
2022-03-23	0	43.36	43.30	44.50	43.20	43.58	69,000	2,995,908	43.419	42.99	42.93	44.12	42.83	43.21	69,591	43.050	0.05%
2022-03-22	0	43.34	43.12	45.20	43.02	43.46	136,600	5,904,812	43.227	42.97	42.75	44.82	42.65	43.09	137,770	42.860	0.42%
2022-03-21	0	43.16	42.96	45.20	43.00	43.36	43,600	1,886,864	43.277	42.79	42.60	44.82	42.63	42.99	43,973	42.909	-0.05%
2022-03-18	0	43.18	42.62	45.00	42.66	43.46	455,800	19,612,228	43.028	42.81	42.26	44.62	42.30	43.09	459,703	42.663	0.19%
2022-03-17	0	43.10	43.00	45.20	42.94	43.82	612,600	26,440,640	43.161	42.73	42.63	44.82	42.58	43.45	617,846	42.795	1.51%
2022-03-16	0	42.46	42.20	42.68	40.20	42.56	752,334	31,292,277	41.594	42.10	41.84	42.32	39.86	42.20	758,776	41.240	6.15%
2022-03-15	0	40.00	39.96	46.60	39.88	43.78	1,872,000	76,552,916	40.894	39.66	39.62	46.20	39.54	43.41	1,888,030	40.546	-5.17%
2022-03-14	0	42.18	42.10	42.88	42.14	43.28	661,200	28,207,084	42.660	41.82	41.74	42.52	41.78	42.91	666,862	42.298	-3.65%
2022-03-11	0	43.78	42.80	43.88	42.38	44.66	859,800	37,268,148	43.345	43.41	42.44	43.51	42.02	44.28	867,162	42.977	0.41%
2022-03-10	0	43.60	42.64	43.80	43.48	43.98	327,400	14,296,544	43.667	43.23	42.28	43.43	43.11	43.61	330,203	43.296	1.54%
2022-03-09	0	42.94	42.64	43.00	41.14	43.46	910,800	38,491,692	42.261	42.58	42.28	42.63	40.79	43.09	918,599	41.903	-0.37%
2022-03-08	0	43.10	43.10	44.30	43.04	45.78	698,800	30,245,932	43.283	42.73	42.73	43.92	42.67	45.39	704,784	42.915	-2.13%
2022-03-07	0	44.04	44.02	44.34	44.00	45.00	181,600	8,115,468	44.689	43.67	43.65	43.96	43.63	44.62	183,155	44.309	-3.51%
2022-03-04	0	45.64	45.64	46.20	45.60	46.02	225,200	10,304,640	45.758	45.25	45.25	45.81	45.21	45.63	227,128	45.369	-1.34%
2022-03-03	0	46.26	46.10	46.50	46.18	46.66	96,100	4,458,320	46.393	45.87	45.71	46.11	45.79	46.26	96,923	45.999	-0.43%
2022-03-02	0	46.46	46.32	51.00	46.32	46.66	317,700	14,760,835	46.462	46.07	45.93	50.57	45.93	46.26	320,420	46.067	-0.85%
2022-03-01	0	46.86	46.86	47.00	46.64	46.88	76,200	3,562,208	46.748	46.46	46.46	46.60	46.24	46.48	76,852	46.351	0.60%
2022-02-28	0	46.58	46.12	47.00	46.06	46.60	158,600	7,357,764	46.392	46.18	45.73	46.60	45.67	46.20	159,958	45.998	0.26%
2022-02-25	0	46.46	46.20	46.48	46.46	46.86	496,600	23,197,080	46.712	46.07	45.81	46.09	46.07	46.46	500,852	46.315	1.04%
2022-02-24	0	45.98	45.74	46.02	45.66	46.78	294,800	13,546,584	45.952	45.59	45.35	45.63	45.27	46.38	297,324	45.562	-2.25%
2022-02-23	0	47.04	46.80	48.00	46.64	47.04	294,200	13,797,156	46.897	46.64	46.40	47.59	46.24	46.64	296,719	46.499	1.25%
2022-02-22	0	46.46	46.40	46.56	46.26	46.80	169,400	7,847,780	46.327	46.07	46.01	46.16	45.87	46.40	170,851	45.934	-1.40%
2022-02-21	0	47.12	46.80	48.00	46.98	47.12	18,400	866,264	47.080	46.72	46.40	47.59	46.58	46.72	18,558	46.680	-0.25%
2022-02-18	0	47.24	47.20	48.00	46.98	47.26	79,600	3,754,020	47.161	46.84	46.80	47.59	46.58	46.86	80,282	46.761	0.21%
2022-02-17	0	47.14	47.10	47.48	46.96	47.30	341,432	16,089,190	47.123	46.74	46.70	47.08	46.56	46.90	344,356	46.723	0.04%
2022-02-16	0	47.12	46.86	47.40	47.08	47.24	6,200	292,500	47.177	46.72	46.46	47.00	46.68	46.84	6,253	46.777	0.64%
2022-02-15	0	46.82	46.80	47.00	46.58	46.82	64,800	3,027,180	46.716	46.42	46.40	46.60	46.18	46.42	65,355	46.319	1.08%
2022-02-14	0	46.32	46.30	47.50	46.20	46.80	372,000	17,288,104	46.473	45.93	45.91	47.10	45.81	46.40	375,185	46.079	-1.28%
2022-02-11	0	46.92	46.88	47.56	46.84	47.56	245,896	11,562,932	47.024	46.52	46.48	47.16	46.44	47.16	248,002	46.624	-0.89%
2022-02-10	0	47.34	47.26	48.00	47.02	47.40	90,800	4,290,964	47.257	46.94	46.86	47.59	46.62	47.00	91,578	46.856	-0.29%
2022-02-09	0	47.48	47.34	47.80	46.90	47.42	32,000	1,507,676	47.115	47.08	46.94	47.39	46.50	47.02	32,274	46.715	1.19%
2022-02-08	0	46.92	46.86	47.50	46.46	46.92	58,000	2,716,304	46.833	46.52	46.46	47.10	46.07	46.52	58,497	46.435	-0.59%
2022-02-07	0	47.20	47.10	47.34	47.06	47.60	211,600	10,014,080	47.326	46.80	46.70	46.94	46.66	47.20	213,412	46.924	-0.04%
2022-02-04	0	47.22	47.02	47.28	46.80	47.28	43,000	2,028,004	47.163	46.82	46.62	46.88	46.40	46.88	43,368	46.762	1.24%
2022-01-31	0	46.64	46.58	51.00	46.58	46.70	108,400	5,054,976	46.633	46.24	46.18	50.57	46.18	46.30	109,328	46.237	0.73%
2022-01-28	0	46.30	46.28	47.60	46.24	47.56	260,023	12,121,657	46.618	45.91	45.89	47.20	45.85	47.16	262,250	46.222	-2.03%
2022-01-27	0	47.26	47.14	47.70	47.10	47.88	1,087,423	51,514,669	47.373	46.86	46.74	47.30	46.70	47.47	1,096,734	46.971	-1.46%
2022-01-26	0	47.96	47.88	50.18	47.50	48.02	194,600	9,332,184	47.956	47.55	47.47	49.75	47.10	47.61	196,266	47.549	0.67%
2022-01-25	0	47.64	47.60	48.44	47.54	48.58	178,000	8,566,172	48.125	47.24	47.20	48.03	47.14	48.17	179,524	47.716	-2.22%
2022-01-24	0	48.72	48.70	49.30	48.50	49.10	763,000	37,194,408	48.748	48.31	48.29	48.88	48.09	48.68	769,533	48.334	-0.12%
2022-01-21	0	48.78	48.78	49.20	48.68	49.02	143,400	7,008,648	48.875	48.37	48.37	48.78	48.27	48.60	144,628	48.460	-0.89%
2022-01-20	0	49.22	49.16	49.80	48.86	49.50	70,860	3,498,768	49.376	48.80	48.74	49.38	48.45	49.08	71,467	48.957	1.03%
2022-01-19	0	48.72	48.70	48.96	48.68	49.26	10,400	508,112	48.857	48.31	48.29	48.54	48.27	48.84	10,489	48.442	-0.53%
2022-01-18	0	48.98	48.98	49.20	48.40	49.26	209,334	10,263,791	49.031	48.56	48.56	48.78	47.99	48.84	211,126	48.614	0.82%
2022-01-17	0	48.58	48.52	48.84	48.42	48.64	57,800	2,808,436	48.589	48.17	48.11	48.43	48.01	48.23	58,295	48.176	0.66%
2022-01-14	0	48.26	48.22	49.10	48.20	48.64	76,600	3,709,188	48.423	47.85	47.81	48.68	47.79	48.23	77,256	48.012	-0.82%
2022-01-13	0	48.66	48.64	49.20	48.66	49.58	85,000	4,167,688	49.032	48.25	48.23	48.78	48.25	49.16	85,728	48.615	-1.62%
2022-01-12	0	49.46	49.22	49.70	49.24	49.62	209,600	10,335,460	49.310	49.04	48.80	49.28	48.82	49.20	211,395	48.892	0.90%
2022-01-11	0	49.02	49.00	49.20	49.00	49.36	155,282	7,628,307	49.126	48.60	48.58	48.78	48.58	48.94	156,612	48.708	-0.77%
2022-01-10	0	49.40	49.30	49.70	49.00	49.46	21,600	1,063,936	49.256	48.98	48.88	49.28	48.58	49.04	21,785	48.838	0.49%
2022-01-07	0	49.16	49.14	49.34	49.16	49.48	48,400	2,390,696	49.395	48.74	48.72	48.92	48.74	49.06	48,814	48.975	-0.08%
2022-01-06	0	49.20	49.16	49.54	48.90	49.52	442,800	21,754,768	49.130	48.78	48.74	49.12	48.48	49.10	446,592	48.713	-1.13%
2022-01-05	0	49.76	49.72	50.62	49.64	50.20	79,000	3,934,468	49.803	49.34	49.30	50.19	49.22	49.77	79,676	49.381	-0.99%
2022-01-04	0	50.26	50.12	51.80	49.74	50.28	611,800	30,728,828	50.227	49.83	49.69	51.36	49.32	49.85	617,039	49.800	-0.51%
2022-01-03	0	50.52	49.50	51.80	50.18	50.66	432,400	21,786,928	50.386	50.09	49.08	51.36	49.75	50.23	436,103	49.958	0.40%
2021-12-31	0	50.32	50.10	50.90	50.32	50.44	51,000	2,571,592	50.423	49.89	49.67	50.47	49.89	50.01	51,437	49.995	0.04%
2021-12-30	0	50.30	49.50	50.90	49.88	50.44	4,200	211,416	50.337	49.87	49.08	50.47	49.46	50.01	4,236	49.910	0.72%
2021-12-29	0	49.94	49.88	50.90	49.90	50.64	167,400	8,366,428	49.979	49.52	49.46	50.47	49.48	50.21	168,833	49.554	-1.50%
2021-12-28	0	50.70	50.46	50.72	50.28	50.70	425,600	21,549,900	50.634	50.27	50.03	50.29	49.85	50.27	429,244	50.204	0.56%
2021-12-24	0	50.42	50.38	50.62	50.16	50.72	91,600	4,619,912	50.436	49.99	49.95	50.19	49.73	50.29	92,384	50.008	-0.40%
2021-12-23	0	50.62	50.36	51.80	50.22	50.64	121,800	6,142,644	50.432	50.19	49.93	51.36	49.79	50.21	122,843	50.004	1.00%
2021-12-22	0	50.12	49.70	50.80	50.00	50.32	244,039	12,243,750	50.171	49.69	49.28	50.37	49.58	49.89	246,129	49.745	0.08%
2021-12-21	0	50.08	49.70	51.80	49.96	50.10	60,439	3,024,636	50.044	49.65	49.28	51.36	49.54	49.67	60,957	49.620	0.56%
2021-12-20	0	49.80	49.70	50.56	49.78	50.68	63,000	3,152,764	50.044	49.38	49.28	50.13	49.36	50.25	63,539	49.619	-1.35%
2021-12-17	0	50.48	50.44	50.82	50.48	51.22	219,400	11,100,544	50.595	50.05	50.01	50.39	50.05	50.79	221,279	50.165	-2.06%
2021-12-16	0	51.54	51.28	51.60	50.98	51.56	207,245	10,635,954	51.321	51.10	50.84	51.16	50.55	51.12	209,020	50.885	0.94%
2021-12-15	0	51.06	51.00	51.48	51.06	51.44	114,846	5,866,977	51.086	50.63	50.57	51.04	50.63	51.00	115,829	50.652	-0.85%
2021-12-14	0	51.50	51.22	51.72	51.44	51.76	250,600	12,926,296	51.581	51.06	50.79	51.28	51.00	51.32	252,746	51.143	-0.50%
2021-12-13	0	51.76	51.00	52.58	51.76	52.64	1,135,298	58,948,469	51.923	51.32	50.57	52.13	51.32	52.19	1,145,019	51.483	0.27%
2021-12-10	0	51.62	51.00	51.80	51.58	51.78	671,800	34,723,996	51.688	51.18	50.57	51.36	51.14	51.34	677,553	51.249	-0.65%
2021-12-09	0	51.96	51.50	52.32	51.16	52.32	786,800	40,776,624	51.826	51.52	51.06	51.88	50.73	51.88	793,537	51.386	1.64%
2021-12-08	0	51.12	49.80	51.20	50.28	51.12	711,400	36,154,456	50.822	50.69	49.38	50.77	49.85	50.69	717,492	50.390	1.59%
2021-12-07	0	50.32	49.80	50.50	50.16	50.32	55,000	2,763,948	50.254	49.89	49.38	50.07	49.73	49.89	55,471	49.827	0.84%
2021-12-06	0	49.90	49.70	50.30	49.86	50.44	624,200	31,315,556	50.169	49.48	49.28	49.87	49.44	50.01	629,545	49.743	-0.04%
2021-12-03	0	49.92	49.60	50.00	49.50	49.92	473,400	23,527,556	49.699	49.50	49.18	49.58	49.08	49.50	477,454	49.277	0.93%
2021-12-02	0	49.46	49.20	52.00	49.32	49.66	414,200	20,500,556	49.494	49.04	48.78	51.56	48.90	49.24	417,747	49.074	0.32%
2021-12-01	0	49.30	49.20	49.60	49.24	49.40	48,600	2,399,248	49.367	48.88	48.78	49.18	48.82	48.98	49,016	48.948	-0.08%
2021-11-30	0	49.34	49.28	52.00	49.02	49.60	328,400	16,190,148	49.300	48.92	48.86	51.56	48.60	49.18	331,212	48.882	-0.16%
2021-11-29	0	49.42	49.22	49.58	49.28	49.58	132,000	6,527,120	49.448	49.00	48.80	49.16	48.86	49.16	133,130	49.028	-0.08%
2021-11-26	0	49.46	49.40	50.56	49.46	50.10	205,000	10,148,572	49.505	49.04	48.98	50.13	49.04	49.67	206,755	49.085	-1.12%
2021-11-25	0	50.02	49.90	51.70	50.00	50.18	13,000	651,712	50.132	49.60	49.48	51.26	49.58	49.75	13,111	49.706	-0.24%
2021-11-24	0	50.14	50.06	51.70	50.04	50.26	102,200	5,120,120	50.099	49.71	49.63	51.26	49.62	49.83	103,075	49.674	-0.04%
2021-11-23	0	50.16	49.94	50.34	50.12	50.34	278,600	13,993,744	50.229	49.73	49.52	49.91	49.69	49.91	280,986	49.802	0.04%
2021-11-22	0	50.14	49.10	50.32	50.04	50.30	263,000	13,203,084	50.202	49.71	48.68	49.89	49.62	49.87	265,252	49.776	0.28%
2021-11-19	0	50.00	49.32	51.70	49.36	50.26	71,200	3,528,744	49.561	49.58	48.90	51.26	48.94	49.83	71,810	49.140	1.13%
2021-11-18	0	49.44	49.38	49.80	49.38	49.68	85,000	4,215,336	49.592	49.02	48.96	49.38	48.96	49.26	85,728	49.171	-1.16%
2021-11-17	0	50.02	49.90	50.02	49.86	50.08	14,200	709,688	49.978	49.60	49.48	49.60	49.44	49.65	14,322	49.554	-0.12%
2021-11-16	0	50.08	49.60	50.80	49.96	50.28	106,200	5,327,924	50.169	49.65	49.18	50.37	49.54	49.85	107,109	49.743	0.12%
2021-11-15	0	50.02	49.88	50.10	49.92	50.10	168,200	8,411,920	50.011	49.60	49.46	49.67	49.50	49.67	169,640	49.587	-0.16%
2021-11-12	0	50.10	50.00	50.80	49.92	50.26	380,400	19,041,004	50.055	49.67	49.58	50.37	49.50	49.83	383,657	49.630	-0.08%
2021-11-11	0	50.14	49.60	50.16	49.74	50.14	25,114	1,256,546	50.034	49.71	49.18	49.73	49.32	49.71	25,329	49.609	1.50%
2021-11-10	0	49.40	48.90	50.10	48.70	49.40	46,600	2,275,896	48.839	48.98	48.48	49.67	48.29	48.98	46,999	48.424	0.16%
2021-11-09	0	49.32	49.32	50.00	49.30	49.70	399,130	19,781,407	49.561	48.90	48.90	49.58	48.88	49.28	402,548	49.141	-0.28%
2021-11-08	0	49.46	49.30	50.10	49.38	49.70	77,400	3,829,096	49.472	49.04	48.88	49.67	48.96	49.28	78,063	49.052	0.20%
2021-11-05	0	49.36	49.30	49.80	49.36	49.94	63,000	3,130,640	49.693	48.94	48.88	49.38	48.94	49.52	63,539	49.271	-0.60%
2021-11-04	0	49.66	49.66	50.10	49.54	49.72	32,600	1,620,516	49.709	49.24	49.24	49.67	49.12	49.30	32,879	49.287	0.69%
2021-11-03	0	49.32	49.06	49.40	49.10	49.60	88,800	4,376,200	49.282	48.90	48.64	48.98	48.68	49.18	89,560	48.863	-0.12%
2021-11-02	0	49.38	48.50	49.48	49.04	50.14	389,600	19,239,200	49.382	48.96	48.09	49.06	48.62	49.71	392,936	48.963	-1.12%
2021-11-01	0	49.94	49.70	52.68	49.70	49.96	92,800	4,622,300	49.809	49.52	49.28	52.23	49.28	49.54	93,595	49.386	-0.28%
2021-10-29	0	50.08	49.90	52.68	49.66	50.10	241,800	12,070,852	49.921	49.65	49.48	52.23	49.24	49.67	243,870	49.497	0.64%
2021-10-28	0	49.76	49.50	49.90	49.60	49.92	156,450	7,794,566	49.821	49.34	49.08	49.48	49.18	49.50	157,790	49.398	-0.52%
2021-10-27	0	50.02	49.84	50.16	49.82	50.50	125,400	6,273,804	50.030	49.60	49.42	49.73	49.40	50.07	126,474	49.606	-1.30%
2021-10-26	0	50.68	50.50	51.00	50.50	51.06	375,800	19,065,380	50.733	50.25	50.07	50.57	50.07	50.63	379,018	50.302	-0.08%
2021-10-25	0	50.72	50.00	50.72	50.44	50.74	474,200	23,994,576	50.600	50.29	49.58	50.29	50.01	50.31	478,260	50.171	0.00%
2021-10-22	0	50.72	50.50	51.96	50.50	50.98	102,400	5,194,464	50.727	50.29	50.07	51.52	50.07	50.55	103,277	50.297	0.63%
2021-10-21	0	50.40	50.30	50.50	50.00	50.50	386,600	19,474,468	50.374	49.97	49.87	50.07	49.58	50.07	389,910	49.946	0.28%
2021-10-20	0	50.26	50.00	50.26	50.22	50.40	48,400	2,432,172	50.251	49.83	49.58	49.83	49.79	49.97	48,814	49.825	0.00%
2021-10-19	0	50.26	50.06	50.38	49.90	50.36	171,400	8,611,984	50.245	49.83	49.63	49.95	49.48	49.93	172,868	49.818	0.88%
2021-10-18	0	49.82	49.46	50.00	49.50	50.10	155,000	7,713,048	49.762	49.40	49.04	49.58	49.08	49.67	156,327	49.339	-1.35%
2021-10-15	0	50.50	49.76	50.80	49.74	50.54	538,800	27,165,744	50.419	50.07	49.34	50.37	49.32	50.11	543,414	49.991	1.53%
2021-10-12	0	49.74	48.50	50.20	49.50	50.18	245,211	12,190,363	49.714	49.32	48.09	49.77	49.08	49.75	247,311	49.292	-1.23%
2021-10-11	0	50.36	48.50	50.80	50.30	50.84	210,800	10,676,348	50.647	49.93	48.09	50.37	49.87	50.41	212,605	50.217	0.08%
2021-10-08	0	50.32	50.10	50.50	49.70	50.42	626,400	31,509,108	50.302	49.89	49.67	50.07	49.28	49.99	631,764	49.875	1.99%
2021-10-07	0	49.34	48.50	49.36	49.14	49.40	229,200	11,299,684	49.301	48.92	48.09	48.94	48.72	48.98	231,163	48.882	1.82%
2021-10-06	0	48.46	48.44	49.70	48.14	48.54	238,200	11,507,132	48.309	48.05	48.03	49.28	47.73	48.13	240,240	47.899	-0.04%
2021-10-05	0	48.48	48.48	48.74	48.22	48.68	271,800	13,153,484	48.394	48.07	48.07	48.33	47.81	48.27	274,127	47.983	-0.70%
2021-10-04	0	48.82	48.74	50.30	48.70	49.86	502,205	24,540,682	48.866	48.41	48.33	49.87	48.29	49.44	506,505	48.451	-1.89%
2021-09-30	0	49.76	49.20	50.00	49.62	49.80	218,000	10,846,664	49.755	49.34	48.78	49.58	49.20	49.38	219,867	49.333	0.36%
2021-09-29	0	49.58	49.38	49.90	49.28	49.84	200,400	9,933,748	49.570	49.16	48.96	49.48	48.86	49.42	202,116	49.149	-0.76%
2021-09-28	0	49.96	49.28	50.00	49.86	50.14	63,200	3,159,144	49.986	49.54	48.86	49.58	49.44	49.71	63,741	49.562	0.12%
2021-09-27	0	49.90	49.42	50.10	49.64	50.26	902,000	45,107,036	50.008	49.48	49.00	49.67	49.22	49.83	909,724	49.583	0.93%
2021-09-24	0	49.44	49.12	49.88	49.40	50.00	187,800	9,341,184	49.740	49.02	48.70	49.46	48.98	49.58	189,408	49.318	0.04%
2021-09-23	0	49.42	49.30	50.00	49.16	49.90	621,567	30,795,725	49.545	49.00	48.88	49.58	48.74	49.48	626,889	49.125	1.52%
2021-09-21	0	48.68	48.62	48.68	48.14	48.72	229,800	11,103,260	48.317	48.27	48.21	48.27	47.73	48.31	231,768	47.907	0.95%
2021-09-20	0	48.22	48.18	48.64	47.96	48.80	345,800	16,678,796	48.232	47.81	47.77	48.23	47.55	48.39	348,761	47.823	-3.02%
2021-09-17	0	49.72	49.72	50.00	48.94	49.74	674,400	33,317,016	49.402	49.30	49.30	49.58	48.52	49.32	680,175	48.983	0.93%
2021-09-16	0	49.26	49.12	49.54	49.24	49.86	463,241	22,937,669	49.516	48.84	48.70	49.12	48.82	49.44	467,208	49.095	-0.97%
2021-09-15	0	49.74	49.42	50.14	49.60	50.16	329,800	16,473,900	49.951	49.32	49.00	49.71	49.18	49.73	332,624	49.527	-0.88%
2021-09-14	0	50.18	50.14	51.00	50.16	51.30	303,800	15,403,476	50.703	49.75	49.71	50.57	49.73	50.86	306,401	50.272	-1.53%
2021-09-13	0	50.96	50.60	51.00	50.78	51.24	306,116	15,598,793	50.957	50.53	50.17	50.57	50.35	50.80	308,737	50.524	-0.74%
2021-09-10	0	51.34	51.10	51.48	50.82	51.66	680,400	34,896,896	51.289	50.90	50.67	51.04	50.39	51.22	686,226	50.853	1.10%
2021-09-09	0	50.78	50.86	51.00	50.50	50.86	113,800	5,778,088	50.774	50.35	50.43	50.57	50.07	50.43	114,774	50.343	-0.16%
2021-09-08	0	50.86	50.56	51.18	50.74	51.44	282,600	14,366,360	50.836	50.43	50.13	50.75	50.31	51.00	285,020	50.405	-0.55%
2021-09-07	0	51.14	50.80	51.16	50.34	51.24	600,700	30,505,390	50.783	50.71	50.37	50.73	49.91	50.80	605,844	50.352	1.35%
2021-09-06	0	50.46	50.36	50.66	49.42	50.56	219,800	11,032,260	50.192	50.03	49.93	50.23	49.00	50.13	221,682	49.766	1.57%
2021-09-03	0	49.68	49.40	51.00	49.54	49.82	117,600	5,842,580	49.682	49.26	48.98	50.57	49.12	49.40	118,607	49.260	-0.48%
2021-09-02	0	49.92	49.60	51.00	49.60	50.10	204,200	10,171,964	49.814	49.50	49.18	50.57	49.18	49.67	205,949	49.391	0.12%
2021-09-01	0	49.86	49.76	50.00	48.86	50.20	579,600	28,723,552	49.558	49.44	49.34	49.58	48.45	49.77	584,563	49.137	1.42%
2021-08-31	0	49.16	48.92	49.30	48.38	49.58	311,400	15,191,076	48.783	48.74	48.50	48.88	47.97	49.16	314,066	48.369	0.00%
2021-08-30	0	49.16	48.80	49.28	48.90	49.48	277,000	13,639,764	49.241	48.74	48.39	48.86	48.48	49.06	279,372	48.823	-0.53%
2021-08-27	0	49.42	49.20	49.60	49.26	49.70	182,200	9,019,100	49.501	49.00	48.78	49.18	48.84	49.28	183,760	49.081	0.32%
2021-08-26	0	49.26	49.08	49.54	49.08	49.62	116,600	5,750,788	49.321	48.84	48.66	49.12	48.66	49.20	117,598	48.902	-1.83%
2021-08-25	0	50.18	49.80	50.20	49.64	50.18	128,400	6,400,464	49.848	49.75	49.38	49.77	49.22	49.75	129,499	49.425	0.12%
2021-08-24	0	50.12	49.78	50.16	49.62	50.18	499,400	24,926,592	49.913	49.69	49.36	49.73	49.20	49.75	503,676	49.489	1.66%
2021-08-23	0	49.30	49.02	49.70	48.76	50.02	615,579	30,312,261	49.242	48.88	48.60	49.28	48.35	49.60	620,850	48.824	1.73%
2021-08-20	0	48.46	48.42	48.80	48.18	49.36	629,200	30,622,284	48.669	48.05	48.01	48.39	47.77	48.94	634,588	48.255	-2.14%
2021-08-19	0	49.52	49.28	49.66	49.40	49.80	108,200	5,363,884	49.574	49.10	48.86	49.24	48.98	49.38	109,126	49.153	-0.32%
2021-08-18	0	49.68	49.68	51.00	49.40	50.08	465,600	23,191,868	49.811	49.26	49.26	50.57	48.98	49.65	469,587	49.388	0.77%
2021-08-17	0	49.30	49.30	49.56	49.26	50.66	236,547	11,835,676	50.035	48.88	48.88	49.14	48.84	50.23	238,573	49.610	-2.26%
2021-08-16	0	50.44	50.20	51.00	50.32	50.66	255,000	12,899,752	50.587	50.01	49.77	50.57	49.89	50.23	257,184	50.158	-0.12%
2021-08-13	0	50.50	50.24	51.00	50.24	50.92	182,839	9,257,935	50.634	50.07	49.81	50.57	49.81	50.49	184,405	50.204	-0.32%
2021-08-12	0	50.66	50.60	51.00	50.58	51.08	186,000	9,422,504	50.659	50.23	50.17	50.57	50.15	50.65	187,593	50.229	-0.94%
2021-08-11	0	51.14	51.10	51.70	51.10	51.60	299,000	15,314,312	51.218	50.71	50.67	51.26	50.67	51.16	301,560	50.784	-0.51%
2021-08-10	0	51.40	51.30	51.44	50.46	51.44	356,400	18,195,540	51.054	50.96	50.86	51.00	50.03	51.00	359,452	50.620	1.06%
2021-08-09	0	50.86	50.54	51.10	49.88	51.04	407,600	20,570,416	50.467	50.43	50.11	50.67	49.46	50.61	411,090	50.039	1.23%
2021-08-06	0	50.24	49.86	50.50	49.98	50.28	811,600	40,692,572	50.139	49.81	49.44	50.07	49.56	49.85	818,550	49.713	-0.40%
2021-08-05	0	50.44	50.18	50.56	50.18	50.66	120,200	6,065,760	50.464	50.01	49.75	50.13	49.75	50.23	121,229	50.035	0.00%
2021-08-04	0	50.44	50.20	50.64	50.04	50.64	265,000	13,347,884	50.369	50.01	49.77	50.21	49.62	50.21	267,269	49.942	0.48%
2021-08-03	0	50.20	50.16	50.30	49.80	50.44	245,400	12,311,344	50.168	49.77	49.73	49.87	49.38	50.01	247,501	49.743	0.08%
2021-08-02	0	50.16	49.66	50.40	48.52	50.24	661,000	32,838,008	49.679	49.73	49.24	49.97	48.11	49.81	666,660	49.258	2.37%
2021-07-30	0	49.00	48.82	49.90	48.50	49.04	1,574,200	76,805,928	48.790	48.58	48.41	49.48	48.09	48.62	1,587,680	48.376	-0.81%
2021-07-29	0	49.40	49.10	49.60	49.00	49.44	381,200	18,767,412	49.232	48.98	48.68	49.18	48.58	49.02	384,464	48.814	1.65%
2021-07-28	0	48.60	48.30	48.60	47.70	48.84	1,066,400	51,550,884	48.341	48.19	47.89	48.19	47.30	48.43	1,075,531	47.931	2.75%
2021-07-27	0	47.30	47.12	49.96	47.00	50.20	1,359,972	65,794,290	48.379	46.90	46.72	49.54	46.60	49.77	1,371,617	47.968	-5.13%
2021-07-26	0	49.86	49.80	50.00	49.50	51.58	762,000	38,255,708	50.204	49.44	49.38	49.58	49.08	51.14	768,525	49.778	-4.26%
2021-07-23	0	52.08	52.00	52.92	52.02	52.90	435,156	22,696,857	52.158	51.64	51.56	52.47	51.58	52.45	438,882	51.715	-0.65%
2021-07-22	0	52.72	52.68	52.88	52.60	52.90	2,200	115,980	52.718	51.97	51.94	52.13	51.86	52.15	2,232	51.973	0.19%
2021-07-21	0	52.62	52.30	52.92	52.50	52.84	136,400	7,176,864	52.616	51.88	51.56	52.17	51.76	52.09	138,355	51.873	0.61%
2021-07-20	0	52.30	51.98	52.50	51.98	52.38	75,506	3,939,927	52.180	51.56	51.25	51.76	51.25	51.64	76,588	51.443	0.23%
2021-07-19	0	52.18	52.00	52.24	51.68	52.48	215,400	11,193,056	51.964	51.44	51.27	51.50	50.95	51.74	218,488	51.230	0.00%
2021-07-16	0	52.18	52.00	52.50	52.14	52.40	43,200	2,258,780	52.287	51.44	51.27	51.76	51.40	51.66	43,819	51.548	-0.72%
2021-07-15	0	52.56	52.30	52.92	52.00	52.68	193,633	10,148,503	52.411	51.82	51.56	52.17	51.27	51.94	196,409	51.670	1.08%
2021-07-14	0	52.00	51.80	52.32	51.90	52.36	438,200	22,831,464	52.103	51.27	51.07	51.58	51.17	51.62	444,482	51.367	-0.88%
2021-07-13	0	52.46	52.00	52.56	52.28	52.76	478,277	25,148,168	52.581	51.72	51.27	51.82	51.54	52.01	485,133	51.838	0.19%
2021-07-12	0	52.36	52.30	52.92	51.92	52.66	66,216	3,460,902	52.267	51.62	51.56	52.17	51.19	51.92	67,165	51.528	1.51%
2021-07-09	0	51.58	51.56	52.00	51.14	52.54	529,800	27,335,320	51.596	50.85	50.83	51.27	50.42	51.80	537,395	50.866	-0.50%
2021-07-08	0	51.84	51.90	51.94	51.82	52.30	183,000	9,514,196	51.990	51.11	51.17	51.21	51.09	51.56	185,623	51.255	-1.33%
2021-07-07	0	52.54	52.00	52.54	51.70	52.60	759,600	39,770,424	52.357	51.80	51.27	51.80	50.97	51.86	770,489	51.617	1.31%
2021-07-06	0	51.86	51.72	52.00	51.38	51.94	148,000	7,648,904	51.682	51.13	50.99	51.27	50.65	51.21	150,122	50.951	0.04%
2021-07-05	0	51.84	51.78	52.60	51.58	52.76	278,000	14,413,596	51.847	51.11	51.05	51.86	50.85	52.01	281,985	51.115	0.00%
2021-07-02	0	51.84	51.82	52.38	51.68	53.36	230,000	11,952,472	51.967	51.11	51.09	51.64	50.95	52.61	233,297	51.233	-2.48%
2021-06-30	0	53.16	53.12	53.50	52.94	53.26	343,600	18,255,404	53.130	52.41	52.37	52.74	52.19	52.51	348,525	52.379	0.34%
2021-06-29	0	52.98	52.80	53.70	52.76	53.68	1,154,000	61,204,916	53.037	52.23	52.05	52.94	52.01	52.92	1,170,542	52.288	-0.93%
2021-06-28	0	53.48	53.40	53.60	53.30	53.48	160,000	8,549,644	53.435	52.72	52.65	52.84	52.55	52.72	162,294	52.680	0.15%
2021-06-25	0	53.40	53.30	53.40	52.70	53.52	236,200	12,610,308	53.388	52.65	52.55	52.65	51.96	52.76	239,586	52.634	1.56%
2021-06-24	0	52.58	52.52	52.70	52.28	52.58	492,200	25,801,956	52.422	51.84	51.78	51.96	51.54	51.84	499,256	51.681	0.42%
2021-06-23	0	52.36	52.10	52.70	52.20	52.66	127,000	6,655,084	52.402	51.62	51.36	51.96	51.46	51.92	128,821	51.662	0.69%
2021-06-22	0	52.00	51.80	52.20	51.76	52.20	237,200	12,327,484	51.971	51.27	51.07	51.46	51.03	51.46	240,600	51.236	0.12%
2021-06-21	0	51.94	51.78	52.00	51.60	52.00	101,800	5,273,188	51.799	51.21	51.05	51.27	50.87	51.27	103,259	51.067	-0.04%
2021-06-18	0	51.96	51.90	52.80	51.62	52.28	187,200	9,742,784	52.045	51.23	51.17	52.05	50.89	51.54	189,883	51.309	0.12%
2021-06-17	0	51.90	51.86	52.80	51.70	52.18	1,035,600	53,754,976	51.907	51.17	51.13	52.05	50.97	51.44	1,050,445	51.174	0.43%
2021-06-16	0	51.68	51.50	52.80	51.68	53.24	206,400	10,712,304	51.901	50.95	50.77	52.05	50.95	52.49	209,359	51.167	-1.75%
2021-06-15	0	52.60	52.56	53.72	52.40	53.10	99,200	5,246,404	52.887	51.86	51.82	52.96	51.66	52.35	100,622	52.140	-1.20%
2021-06-11	0	53.24	53.10	53.54	53.18	53.84	138,737	7,389,371	53.262	52.49	52.35	52.78	52.43	53.08	140,726	52.509	-0.60%
2021-06-10	0	53.56	53.56	54.00	53.46	53.94	70,400	3,773,464	53.600	52.80	52.80	53.24	52.70	53.18	71,409	52.843	0.56%
2021-06-09	0	53.26	53.20	53.54	53.12	53.40	222,000	11,817,096	53.230	52.51	52.45	52.78	52.37	52.65	225,182	52.478	-0.11%
2021-06-08	0	53.32	53.20	53.40	53.00	54.14	167,800	8,990,944	53.581	52.57	52.45	52.65	52.25	53.37	170,205	52.824	-0.60%
2021-06-07	0	53.64	53.40	54.00	53.52	54.20	281,800	15,121,192	53.659	52.88	52.65	53.24	52.76	53.43	285,840	52.901	-0.19%
2021-06-04	0	53.74	53.52	54.22	53.20	54.20	550,800	29,591,876	53.725	52.98	52.76	53.45	52.45	53.43	558,696	52.966	0.56%
2021-06-03	0	53.44	53.40	54.14	53.42	53.98	97,800	5,254,728	53.729	52.68	52.65	53.37	52.67	53.22	99,202	52.970	-0.89%
2021-06-02	0	53.92	53.62	54.14	53.80	54.22	82,800	4,473,612	54.029	53.16	52.86	53.37	53.04	53.45	83,987	53.266	-0.74%
2021-06-01	0	54.32	54.26	54.74	53.78	54.32	389,800	21,113,536	54.165	53.55	53.49	53.97	53.02	53.55	395,388	53.400	-0.26%
2021-05-31	0	54.46	54.54	55.38	53.92	55.42	37,400	2,020,280	54.018	53.69	53.77	54.60	53.16	54.64	37,936	53.255	-1.66%
2021-05-28	0	55.38	54.22	55.38	53.92	55.38	743,200	40,313,704	54.243	54.60	53.45	54.60	53.16	54.60	753,854	53.477	0.69%
2021-05-27	0	55.00	54.06	55.00	54.00	55.00	227,200	12,381,024	54.494	54.22	53.30	54.22	53.24	54.22	230,457	53.724	1.48%
2021-05-26	0	54.20	54.20	54.50	52.56	54.42	965,200	52,320,724	54.207	53.43	53.43	53.73	51.82	53.65	979,036	53.441	-0.26%
2021-05-25	0	54.34	54.34	54.68	52.60	54.36	372,200	20,117,380	54.050	53.57	53.57	53.91	51.86	53.59	377,535	53.286	3.39%
2021-05-24	0	52.56	52.34	52.60	52.00	52.56	36,600	1,911,880	52.237	51.82	51.60	51.86	51.27	51.82	37,125	51.499	0.34%
2021-05-21	0	52.38	52.22	52.90	52.22	53.22	152,600	8,038,216	52.675	51.64	51.48	52.15	51.48	52.47	154,787	51.931	-1.54%
2021-05-20	0	53.20	52.40	53.30	52.48	53.20	179,600	9,472,060	52.740	52.45	51.66	52.55	51.74	52.45	182,175	51.994	0.64%
2021-05-18	0	52.86	52.66	52.90	52.66	53.10	661,205	34,916,156	52.807	52.11	51.92	52.15	51.92	52.35	670,683	52.061	0.23%
2021-05-17	0	52.74	52.30	53.00	52.02	53.08	579,800	30,659,192	52.879	51.99	51.56	52.25	51.28	52.33	588,111	52.132	1.31%
2021-05-14	0	52.06	51.94	52.16	50.96	52.10	144,800	7,511,892	51.878	51.32	51.21	51.42	50.24	51.36	146,876	51.145	2.56%
2021-05-13	0	50.76	50.50	51.50	50.64	51.18	591,835	30,112,865	50.881	50.04	49.79	50.77	49.92	50.46	600,319	50.161	-1.28%
2021-05-12	0	51.42	51.08	54.00	50.94	51.42	129,200	6,595,240	51.047	50.69	50.36	53.24	50.22	50.69	131,052	50.325	0.94%
2021-05-11	0	50.94	50.80	51.40	50.30	51.26	388,000	19,669,816	50.695	50.22	50.08	50.67	49.59	50.54	393,562	49.979	0.04%
2021-05-10	0	50.92	50.68	51.10	50.36	50.94	308,150	15,591,887	50.598	50.20	49.96	50.38	49.65	50.22	312,567	49.883	0.28%
2021-05-07	0	50.78	50.70	51.20	50.76	51.80	213,361	10,925,205	51.205	50.06	49.98	50.48	50.04	51.07	216,419	50.482	-1.59%
2021-05-06	0	51.60	51.50	52.32	51.26	52.32	253,400	13,126,700	51.802	50.87	50.77	51.58	50.54	51.58	257,032	51.070	-0.12%
2021-05-05	0	51.66	51.64	51.78	51.56	52.10	223,800	11,619,892	51.921	50.93	50.91	51.05	50.83	51.36	227,008	51.187	-0.19%
2021-05-04	0	51.76	51.72	52.00	51.56	51.76	63,546	3,285,367	51.701	51.03	50.99	51.27	50.83	51.03	64,457	50.970	0.47%
2021-05-03	0	51.52	51.48	52.90	51.46	51.90	180,800	9,325,848	51.581	50.79	50.75	52.15	50.73	51.17	183,392	50.852	-1.00%
2021-04-30	0	52.04	52.10	52.90	52.00	52.92	285,812	14,920,190	52.203	51.30	51.36	52.15	51.27	52.17	289,909	51.465	-1.06%
2021-04-29	0	52.60	52.60	52.70	52.14	52.60	721,000	37,733,240	52.335	51.86	51.86	51.96	51.40	51.86	731,335	51.595	1.04%
2021-04-28	0	52.06	51.22	52.10	51.54	52.06	23,000	1,192,600	51.852	51.32	50.50	51.36	50.81	51.32	23,330	51.119	0.77%
2021-04-27	0	51.66	51.20	52.32	51.42	52.12	380,199	19,617,943	51.599	50.93	50.48	51.58	50.69	51.38	385,649	50.870	0.23%
2021-04-26	0	51.54	51.20	51.70	51.50	52.76	64,100	3,331,943	51.980	50.81	50.48	50.97	50.77	52.01	65,019	51.246	-1.60%
2021-04-23	0	52.38	52.36	52.70	52.10	52.40	30,600	1,596,596	52.176	51.64	51.62	51.96	51.36	51.66	31,039	51.439	1.24%
2021-04-22	0	51.74	51.20	52.20	51.60	51.94	220,600	11,424,044	51.786	51.01	50.48	51.46	50.87	51.21	223,762	51.054	-0.58%
2021-04-21	0	52.04	51.68	52.10	51.48	52.04	374,400	19,403,776	51.826	51.30	50.95	51.36	50.75	51.30	379,767	51.094	0.62%
2021-04-20	0	51.72	51.08	52.10	51.56	52.10	406,800	21,095,744	51.858	50.99	50.36	51.36	50.83	51.36	412,631	51.125	-0.04%
2021-04-19	0	51.74	51.20	51.94	50.36	51.74	122,407	6,266,160	51.191	51.01	50.48	51.21	49.65	51.01	124,162	50.468	2.01%
2021-04-16	0	50.72	50.60	50.90	50.04	50.76	170,649	8,616,958	50.495	50.00	49.88	50.18	49.33	50.04	173,095	49.782	0.52%
2021-04-15	0	50.46	50.14	50.50	49.80	50.48	118,400	5,939,672	50.166	49.75	49.43	49.79	49.10	49.77	120,097	49.457	-0.28%
2021-04-14	0	50.60	50.50	50.94	50.48	50.74	67,400	3,413,464	50.645	49.88	49.79	50.22	49.77	50.02	68,366	49.929	0.60%
2021-04-13	0	50.30	50.26	50.90	50.20	50.76	186,586	9,445,406	50.622	49.59	49.55	50.18	49.49	50.04	189,261	49.907	-0.36%
2021-04-12	0	50.48	50.42	50.48	50.40	51.36	77,000	3,936,204	51.120	49.77	49.71	49.77	49.69	50.63	78,104	50.397	-1.79%
2021-04-09	0	51.40	51.36	51.74	51.20	51.44	37,800	1,940,116	51.326	50.67	50.63	51.01	50.48	50.71	38,342	50.600	-1.34%
2021-04-08	0	52.10	51.08	52.10	51.70	52.26	47,200	2,457,600	52.068	51.36	50.36	51.36	50.97	51.52	47,877	51.332	0.42%
2021-04-07	0	51.88	51.84	52.20	51.50	52.70	435,000	22,544,132	51.826	51.15	51.11	51.46	50.77	51.96	441,236	51.093	-0.80%
2021-04-01	0	52.30	51.78	52.32	51.52	52.30	537,200	27,819,816	51.787	51.56	51.05	51.58	50.79	51.56	544,901	51.055	1.99%
2021-03-31	0	51.28	51.20	52.66	50.92	51.56	1,294,400	66,357,884	51.265	50.56	50.48	51.92	50.20	50.83	1,312,955	50.541	-0.85%
2021-03-30	0	51.72	51.50	51.72	51.20	51.94	460,600	23,705,060	51.466	50.99	50.77	50.99	50.48	51.21	467,203	50.738	0.74%
2021-03-29	0	51.34	50.42	51.50	51.08	51.70	417,200	21,426,364	51.358	50.61	49.71	50.77	50.36	50.97	423,180	50.632	0.04%
2021-03-26	0	51.32	51.00	51.68	50.62	51.48	741,050	37,916,088	51.165	50.59	50.28	50.95	49.90	50.75	751,673	50.442	2.31%
2021-03-25	0	50.16	50.02	50.24	49.84	50.44	482,600	24,187,784	50.120	49.45	49.31	49.53	49.14	49.73	489,518	49.411	0.04%
2021-03-24	0	50.14	50.10	50.64	50.12	51.04	949,000	47,944,628	50.521	49.43	49.39	49.92	49.41	50.32	962,604	49.807	-1.69%
2021-03-23	0	51.00	50.80	51.36	50.56	51.50	388,000	19,733,400	50.859	50.28	50.08	50.63	49.85	50.77	393,562	50.141	-0.82%
2021-03-22	0	51.42	51.08	51.50	50.94	51.64	188,800	9,698,768	51.371	50.69	50.36	50.77	50.22	50.91	191,506	50.645	0.74%
2021-03-19	0	51.04	51.04	51.46	50.60	51.56	534,000	27,267,508	51.063	50.32	50.32	50.73	49.88	50.83	541,655	50.341	-1.47%
2021-03-18	0	51.80	51.78	52.34	51.80	52.36	410,800	21,392,432	52.075	51.07	51.05	51.60	51.07	51.62	416,689	51.339	-0.04%
2021-03-17	0	51.82	51.50	52.50	51.00	51.94	336,200	17,350,932	51.609	51.09	50.77	51.76	50.28	51.21	341,019	50.880	0.66%
2021-03-16	0	51.48	51.30	51.84	51.08	51.70	340,200	17,521,140	51.502	50.75	50.58	51.11	50.36	50.97	345,077	50.775	0.47%
2021-03-15	0	51.24	51.18	51.84	50.78	51.90	86,400	4,431,252	51.288	50.52	50.46	51.11	50.06	51.17	87,639	50.563	-1.46%
2021-03-12	0	52.00	51.80	52.34	51.74	52.32	904,981	47,127,464	52.076	51.27	51.07	51.60	51.01	51.58	917,954	51.340	-0.54%
2021-03-11	0	52.28	52.22	52.64	51.24	52.32	449,175	23,338,587	51.959	51.54	51.48	51.90	50.52	51.58	455,614	51.224	2.55%
2021-03-10	0	50.98	50.88	51.08	50.70	51.38	999,200	50,934,960	50.976	50.26	50.16	50.36	49.98	50.65	1,013,523	50.255	0.79%
2021-03-09	0	50.58	50.48	51.00	50.16	51.74	829,238	42,212,110	50.905	49.87	49.77	50.28	49.45	51.01	841,125	50.185	-1.37%
2021-03-08	0	51.28	51.20	53.26	51.26	54.00	818,000	43,252,656	52.876	50.56	50.48	52.51	50.54	53.24	829,726	52.129	-3.72%
2021-03-05	0	53.26	53.00	53.66	52.60	53.86	1,535,061	81,809,468	53.294	52.51	52.25	52.90	51.86	53.10	1,557,066	52.541	-0.75%
2021-03-04	0	53.66	53.66	54.20	53.34	54.84	804,698	43,386,087	53.916	52.90	52.90	53.43	52.59	54.06	816,233	53.154	-2.83%
2021-03-03	0	55.22	55.14	55.38	54.12	55.30	515,213	28,259,614	54.850	54.44	54.36	54.60	53.36	54.52	522,598	54.075	2.07%
2021-03-02	0	54.10	54.00	54.30	53.80	55.30	590,800	31,986,420	54.141	53.34	53.24	53.53	53.04	54.52	599,269	53.376	-1.67%
2021-03-01	0	55.02	55.00	56.00	54.48	55.04	1,550,600	85,188,276	54.939	54.24	54.22	55.21	53.71	54.26	1,572,828	54.163	1.81%
2021-02-26	0	54.04	54.04	54.24	54.00	55.26	578,800	31,467,864	54.367	53.28	53.28	53.47	53.24	54.48	587,097	53.599	-2.63%
2021-02-25	0	55.50	55.26	55.60	55.50	56.30	703,400	39,283,016	55.847	54.72	54.48	54.81	54.72	55.50	713,483	55.058	0.43%
2021-02-24	0	55.26	55.26	57.48	54.80	56.96	760,000	42,340,736	55.711	54.48	54.48	56.67	54.03	56.16	770,894	54.924	-3.09%
2021-02-23	0	57.02	56.80	57.20	56.56	57.28	1,789,800	101,892,480	56.930	56.21	56.00	56.39	55.76	56.47	1,815,457	56.125	0.32%
2021-02-22	0	56.84	56.70	56.84	56.78	58.70	785,908	45,317,516	57.663	56.04	55.90	56.04	55.98	57.87	797,174	56.848	-3.50%
2021-02-19	0	58.90	58.72	59.90	57.68	60.82	2,094,359	123,142,008	58.797	58.07	57.89	59.05	56.86	59.96	2,124,381	57.966	0.61%
2021-02-18	0	58.54	58.40	58.64	58.30	60.02	2,362,385	138,669,859	58.699	57.71	57.57	57.81	57.48	59.17	2,396,249	57.870	-2.82%
2021-02-17	0	60.24	60.20	60.80	59.82	60.26	124,800	7,495,848	60.063	59.39	59.35	59.94	58.97	59.41	126,589	59.214	0.57%
2021-02-16	0	59.90	59.86	60.10	59.80	60.02	229,400	13,736,724	59.881	59.05	59.01	59.25	58.95	59.17	232,688	59.035	1.53%
2021-02-11	0	59.00	58.96	59.60	58.68	59.00	67,461	3,965,592	58.783	58.17	58.13	58.76	57.85	58.17	68,428	57.953	0.00%
2021-02-10	0	59.00	58.84	59.20	57.84	59.16	317,126	18,574,422	58.571	58.17	58.01	58.36	57.02	58.32	321,672	57.743	2.32%
2021-02-09	0	57.66	57.60	57.70	56.64	57.74	159,800	9,144,040	57.222	56.85	56.79	56.88	55.84	56.92	162,091	56.413	2.27%
2021-02-08	0	56.38	54.00	56.44	55.80	56.58	319,200	17,978,924	56.325	55.58	53.24	55.64	55.01	55.78	323,776	55.529	1.15%
2021-02-05	0	55.74	55.50	56.00	55.68	56.30	252,400	14,130,996	55.987	54.95	54.72	55.21	54.89	55.50	256,018	55.195	0.47%
2021-02-04	0	55.48	55.12	55.62	54.90	55.90	254,503	14,106,714	55.428	54.70	54.34	54.83	54.12	55.11	258,151	54.645	-0.54%
2021-02-03	0	55.78	55.50	56.28	55.64	56.02	156,600	8,738,644	55.802	54.99	54.72	55.48	54.85	55.23	158,845	55.014	0.00%
2021-02-02	0	55.78	55.50	55.80	55.10	55.78	44,967	2,501,035	55.619	54.99	54.72	55.01	54.32	54.99	45,612	54.833	1.53%
2021-02-01	0	54.94	54.94	55.20	54.34	55.02	234,228	12,836,144	54.802	54.16	54.16	54.42	53.57	54.24	237,586	54.027	1.67%
2021-01-29	0	54.04	54.04	54.38	53.70	55.16	1,184,107	64,662,243	54.608	53.28	53.28	53.61	52.94	54.38	1,201,081	53.837	-0.88%
2021-01-28	0	54.52	54.50	55.00	54.42	56.06	879,600	48,304,360	54.916	53.75	53.73	54.22	53.65	55.27	892,209	54.140	-2.40%
2021-01-27	0	55.86	55.86	56.18	55.56	56.24	1,363,346	76,395,239	56.035	55.07	55.07	55.39	54.77	55.45	1,382,889	55.243	-0.36%
2021-01-26	0	56.06	56.00	56.20	55.92	56.74	450,600	25,387,416	56.341	55.27	55.21	55.41	55.13	55.94	457,059	55.545	-1.99%
2021-01-25	0	57.20	57.14	57.30	56.54	57.40	314,000	17,907,988	57.032	56.39	56.33	56.49	55.74	56.59	318,501	56.226	1.17%
2021-01-22	0	56.54	56.30	-	56.04	56.66	1,245,550	70,242,685	56.395	55.74	55.50	-	55.25	55.86	1,263,405	55.598	-0.18%
2021-01-21	0	56.64	56.52	57.00	55.94	56.90	494,378	27,964,239	56.564	55.84	55.72	56.19	55.15	56.10	501,465	55.765	1.58%
2021-01-20	0	55.76	55.56	55.96	55.38	56.00	662,600	36,940,212	55.750	54.97	54.77	55.17	54.60	55.21	672,098	54.963	0.58%
2021-01-19	0	55.44	55.44	55.52	55.20	58.38	409,478	22,879,168	55.874	54.66	54.66	54.74	54.42	57.55	415,348	55.084	-1.39%
2021-01-18	0	56.22	55.96	56.34	55.14	56.44	410,600	22,980,924	55.969	55.43	55.17	55.54	54.36	55.64	416,486	55.178	1.12%
2021-01-15	0	55.60	55.30	-	54.92	56.10	1,468,600	81,586,928	55.554	54.81	54.52	-	54.14	55.31	1,489,652	54.769	-0.68%
2021-01-14	0	55.98	55.96	-	55.80	60.00	189,800	10,681,320	56.277	55.19	55.17	-	55.01	59.15	192,521	55.481	-1.65%
2021-01-13	0	56.92	56.88	57.50	56.56	57.50	300,084	17,146,983	57.141	56.12	56.08	56.69	55.76	56.69	304,386	56.333	-0.39%
2021-01-12	0	57.14	57.04	57.48	55.42	57.20	480,878	27,223,637	56.612	56.33	56.23	56.67	54.64	56.39	487,771	55.812	2.99%
2021-01-11	0	55.48	55.42	55.60	55.24	56.56	1,222,400	68,001,252	55.629	54.70	54.64	54.81	54.46	55.76	1,239,923	54.843	-0.93%
2021-01-08	0	56.00	55.90	56.06	55.60	56.64	483,903	27,126,652	56.058	55.21	55.11	55.27	54.81	55.84	490,840	55.266	-0.67%
2021-01-07	0	56.38	56.40	56.46	55.18	56.40	505,758	28,308,678	55.973	55.58	55.60	55.66	54.40	55.60	513,008	55.182	2.21%
2021-01-06	0	55.16	54.80	55.16	54.50	55.34	1,230,200	67,817,808	55.127	54.38	54.03	54.38	53.73	54.56	1,247,835	54.348	1.21%
2021-01-05	0	54.50	54.00	55.00	53.38	54.72	55,200	2,974,812	53.892	53.73	53.24	54.22	52.63	53.95	55,991	53.130	1.41%
2021-01-04	0	53.74	53.60	53.92	52.98	53.98	455,960	24,481,268	53.692	52.98	52.84	53.16	52.23	53.22	462,496	52.933	2.13%
2020-12-31	0	52.62	52.60	53.12	52.00	53.04	106,211	5,608,068	52.801	51.88	51.86	52.37	51.27	52.29	107,734	52.055	1.04%
2020-12-30	0	52.08	49.50	52.14	51.50	52.18	1,885,297	98,155,696	52.064	51.34	48.80	51.40	50.77	51.44	1,912,322	51.328	1.05%
2020-12-29	0	51.54	51.30	51.60	51.42	51.80	400,600	20,643,104	51.530	50.81	50.58	50.87	50.69	51.07	406,343	50.802	-0.23%
2020-12-28	0	51.66	51.50	51.68	51.14	51.70	193,400	9,980,280	51.604	50.93	50.77	50.95	50.42	50.97	196,172	50.875	1.41%
2020-12-24	0	50.94	50.76	51.80	50.74	51.10	494,200	25,211,144	51.014	50.22	50.04	51.07	50.02	50.38	501,284	50.293	0.08%
2020-12-23	0	50.90	50.78	51.10	50.70	51.24	5,154,445	262,492,964	50.926	50.18	50.06	50.38	49.98	50.52	5,228,333	50.206	0.32%
2020-12-22	0	50.74	50.72	50.82	50.58	51.50	241,118	12,333,747	51.152	50.02	50.00	50.10	49.87	50.77	244,574	50.429	-1.09%
2020-12-21	0	51.30	51.00	51.40	50.64	51.40	173,600	8,867,456	51.080	50.58	50.28	50.67	49.92	50.67	176,089	50.358	0.83%
2020-12-18	0	50.88	50.06	51.20	50.68	51.20	1,592,423	81,120,338	50.941	50.16	49.35	50.48	49.96	50.48	1,615,250	50.222	-0.62%
2020-12-17	0	51.20	51.20	51.38	50.46	51.20	40,803	2,075,214	50.859	50.48	50.48	50.65	49.75	50.48	41,388	50.141	1.39%
2020-12-16	0	50.50	50.38	50.94	50.40	50.60	127,000	6,412,888	50.495	49.79	49.67	50.22	49.69	49.88	128,821	49.782	0.08%
2020-12-15	0	50.46	50.16	51.50	50.02	50.52	1,273,000	64,142,752	50.387	49.75	49.45	50.77	49.31	49.81	1,291,248	49.675	0.00%
2020-12-14	0	50.46	50.46	-	49.86	50.94	63,000	3,157,304	50.116	49.75	49.75	-	49.16	50.22	63,903	49.408	1.12%
2020-12-11	0	49.90	49.80	50.20	49.50	51.00	221,706	11,076,998	49.963	49.19	49.10	49.49	48.80	50.28	224,884	49.256	-1.07%
2020-12-10	0	50.44	50.38	50.80	50.34	51.26	64,600	3,262,364	50.501	49.73	49.67	50.08	49.63	50.54	65,526	49.787	-0.12%
2020-12-09	0	50.50	50.24	50.54	50.46	51.78	88,442	4,498,985	50.869	49.79	49.53	49.83	49.75	51.05	89,710	50.150	-1.37%
2020-12-08	0	51.20	51.18	52.00	51.08	52.32	145,000	7,437,504	51.293	50.48	50.46	51.27	50.36	51.58	147,079	50.568	-0.16%
2020-12-07	0	51.28	51.22	51.50	51.20	52.22	92,000	4,731,628	51.431	50.56	50.50	50.77	50.48	51.48	93,319	50.704	-1.00%
2020-12-04	0	51.80	51.40	52.00	51.30	51.92	386,400	19,956,300	51.647	51.07	50.67	51.27	50.58	51.19	391,939	50.917	0.19%
2020-12-03	0	51.70	51.60	51.80	51.48	52.08	149,000	7,700,080	51.678	50.97	50.87	51.07	50.75	51.34	151,136	50.948	-0.27%
2020-12-02	0	51.84	51.84	51.90	51.16	51.98	159,113	8,243,746	51.811	51.11	51.11	51.17	50.44	51.25	161,394	51.078	0.54%
2020-12-01	0	51.56	51.30	51.70	50.68	51.78	114,446	5,885,637	51.427	50.83	50.58	50.97	49.96	51.05	116,087	50.700	1.82%
2020-11-30	0	50.64	50.10	50.64	50.64	51.60	301,919	15,404,477	51.022	49.92	49.39	49.92	49.92	50.87	306,247	50.301	-0.39%
2020-11-27	0	50.84	50.86	50.96	50.22	50.96	173,919	8,772,445	50.440	50.12	50.14	50.24	49.51	50.24	176,412	49.727	1.23%
2020-11-26	0	50.22	50.04	50.80	49.80	50.80	225,220	11,291,948	50.137	49.51	49.33	50.08	49.10	50.08	228,448	49.429	0.24%
2020-11-25	0	50.10	50.00	51.00	50.04	51.50	1,099,800	55,247,676	50.234	49.39	49.29	50.28	49.33	50.77	1,115,565	49.524	-1.18%
2020-11-24	0	50.70	50.60	51.00	50.68	50.84	70,707	3,588,045	50.745	49.98	49.88	50.28	49.96	50.12	71,721	50.028	-0.59%
2020-11-23	0	51.00	50.60	51.08	50.54	51.26	897,600	45,764,016	50.985	50.28	49.88	50.36	49.83	50.54	910,467	50.264	1.35%
2020-11-20	0	50.32	50.00	50.50	50.20	50.50	551,000	27,735,408	50.336	49.61	49.29	49.79	49.49	49.79	558,898	49.625	-0.04%
2020-11-19	0	50.34	49.80	50.50	49.74	50.50	217,000	10,897,148	50.217	49.63	49.10	49.79	49.04	49.79	220,111	49.508	0.68%
2020-11-18	0	50.00	49.68	50.08	49.76	50.52	68,825	3,437,820	49.950	49.29	48.98	49.37	49.06	49.81	69,812	49.244	-0.04%
2020-11-17	0	50.02	49.74	50.40	49.70	50.10	655,440	32,757,072	49.977	49.31	49.04	49.69	49.00	49.39	664,836	49.271	-0.20%
2020-11-16	0	50.12	50.00	50.30	49.50	50.46	780,600	38,960,876	49.911	49.41	49.29	49.59	48.80	49.75	791,790	49.206	1.05%
2020-11-13	0	49.60	49.44	50.20	49.20	50.24	518,000	25,681,544	49.578	48.90	48.74	49.49	48.50	49.53	525,425	48.878	-0.72%
2020-11-12	0	49.96	49.74	50.20	49.90	50.12	160,357	8,023,746	50.037	49.25	49.04	49.49	49.19	49.41	162,656	49.330	0.44%
2020-11-11	0	49.74	49.74	49.76	49.72	50.42	565,421	28,254,246	49.970	49.04	49.04	49.06	49.02	49.71	573,526	49.264	-1.07%
2020-11-10	0	50.28	50.10	50.44	50.24	50.82	659,600	33,257,972	50.421	49.57	49.39	49.73	49.53	50.10	669,055	49.709	-0.63%
2020-11-09	0	50.60	50.40	50.62	50.04	50.98	1,018,611	51,605,724	50.663	49.88	49.69	49.90	49.33	50.26	1,033,213	49.947	1.93%
2020-11-06	0	49.64	49.62	49.64	49.40	50.00	210,400	10,446,452	49.650	48.94	48.92	48.94	48.70	49.29	213,416	48.949	-0.40%
2020-11-05	0	49.84	49.84	49.88	49.38	49.92	427,000	21,268,504	49.809	49.14	49.14	49.18	48.68	49.21	433,121	49.105	2.38%
2020-11-04	0	48.68	48.62	49.06	48.62	49.20	300,400	14,678,424	48.863	47.99	47.93	48.37	47.93	48.50	304,706	48.172	0.16%
2020-11-03	0	48.60	48.48	48.60	48.36	48.90	175,400	8,516,804	48.556	47.91	47.79	47.91	47.68	48.21	177,914	47.870	0.70%
2020-11-02	0	48.26	48.00	48.30	47.88	48.36	199,000	9,576,716	48.124	47.58	47.32	47.62	47.20	47.68	201,853	47.444	0.67%
2020-10-30	0	47.94	47.80	48.20	47.78	48.70	29,600	1,427,732	48.234	47.26	47.12	47.52	47.10	48.01	30,024	47.553	-1.40%
2020-10-29	0	48.62	48.50	48.80	47.84	48.90	594,600	28,826,900	48.481	47.93	47.81	48.11	47.16	48.21	603,123	47.796	0.87%
2020-10-28	0	48.20	48.06	48.50	47.82	48.40	32,200	1,542,140	47.893	47.52	47.38	47.81	47.14	47.72	32,662	47.216	0.50%
2020-10-27	0	47.96	47.64	48.16	47.66	48.40	133,600	6,397,580	47.886	47.28	46.97	47.48	46.99	47.72	135,515	47.209	-0.91%
2020-10-23	0	48.40	48.30	48.78	48.16	48.88	171,800	8,311,532	48.379	47.72	47.62	48.09	47.48	48.19	174,263	47.695	-0.62%
2020-10-22	0	48.70	48.52	49.00	48.14	49.26	49,087	2,386,146	48.611	48.01	47.83	48.31	47.46	48.56	49,791	47.924	-0.12%
2020-10-21	0	48.76	48.70	49.00	48.50	48.88	20,019	974,105	48.659	48.07	48.01	48.31	47.81	48.19	20,306	47.971	-0.04%
2020-10-20	0	48.78	48.72	49.86	48.40	48.80	181,825	8,814,383	48.477	48.09	48.03	49.16	47.72	48.11	184,431	47.792	0.70%
2020-10-19	0	48.44	48.40	49.00	48.40	49.44	150,000	7,342,992	48.953	47.76	47.72	48.31	47.72	48.74	152,150	48.261	-0.90%
2020-10-16	0	48.88	48.80	49.16	48.60	49.18	96,600	4,736,444	49.032	48.19	48.11	48.47	47.91	48.48	97,985	48.339	0.45%
2020-10-15	0	48.66	47.52	48.76	48.66	49.30	724,944	35,431,952	48.875	47.97	46.85	48.07	47.97	48.60	735,336	48.185	-0.94%
2020-10-14	0	49.12	48.90	49.30	49.02	49.24	97,762	4,805,109	49.151	48.43	48.21	48.60	48.33	48.54	99,163	48.456	0.20%
2020-10-12	0	49.02	48.90	49.20	48.08	49.22	669,800	32,765,116	48.918	48.33	48.21	48.50	47.40	48.52	679,401	48.226	2.81%
2020-10-09	0	47.68	47.52	48.20	47.64	48.00	613,200	29,270,824	47.735	47.01	46.85	47.52	46.97	47.32	621,990	47.060	-0.04%
2020-10-08	0	47.70	47.66	47.90	47.54	47.84	23,800	1,133,044	47.607	47.03	46.99	47.22	46.87	47.16	24,141	46.934	0.13%
2020-10-07	0	47.64	47.50	47.76	47.28	47.70	72,200	3,434,264	47.566	46.97	46.83	47.09	46.61	47.03	73,235	46.894	0.55%
2020-10-06	0	47.38	47.26	48.00	47.18	47.38	169,800	8,033,664	47.313	46.71	46.59	47.32	46.51	46.71	172,234	46.644	1.24%
2020-10-05	0	46.80	46.70	48.00	46.78	47.00	85,600	4,012,624	46.876	46.14	46.04	47.32	46.12	46.34	86,827	46.214	0.34%
2020-09-30	0	46.64	46.60	46.90	46.64	47.36	332,400	15,654,384	47.095	45.98	45.94	46.24	45.98	46.69	337,165	46.429	-0.77%
2020-09-29	0	47.00	46.74	47.50	46.86	47.22	1,257,000	59,052,188	46.979	46.34	46.08	46.83	46.20	46.55	1,275,019	46.315	0.26%
2020-09-28	0	46.88	46.74	47.20	46.72	47.12	332,870	15,623,370	46.935	46.22	46.08	46.53	46.06	46.45	337,642	46.272	0.56%
2020-09-25	0	46.62	46.50	47.30	46.52	47.84	305,600	14,237,248	46.588	45.96	45.84	46.63	45.86	47.16	309,981	45.929	-0.09%
2020-09-24	0	46.66	46.46	47.30	46.46	47.74	256,669	11,999,027	46.749	46.00	45.80	46.63	45.80	47.07	260,348	46.088	-1.52%
2020-09-23	0	47.38	47.02	48.20	47.24	47.44	211,200	10,002,556	47.361	46.71	46.36	47.52	46.57	46.77	214,228	46.691	0.13%
2020-09-22	0	47.32	47.20	49.00	47.24	48.66	88,400	4,204,376	47.561	46.65	46.53	48.31	46.57	47.97	89,667	46.889	-0.92%
2020-09-21	0	47.76	47.74	48.38	47.76	48.66	281,000	13,526,772	48.138	47.09	47.07	47.70	47.09	47.97	285,028	47.458	-1.24%
2020-09-18	0	48.36	47.98	48.48	47.30	48.46	1,446,020	69,569,096	48.111	47.68	47.30	47.79	46.63	47.78	1,466,748	47.431	2.28%
2020-09-17	0	47.28	47.14	47.88	46.88	47.72	1,676,600	79,171,896	47.222	46.61	46.47	47.20	46.22	47.05	1,700,634	46.554	-0.34%
2020-09-16	0	47.44	47.40	47.88	47.34	47.72	98,560	4,689,584	47.581	46.77	46.73	47.20	46.67	47.05	99,973	46.909	-0.63%
2020-09-15	0	47.74	47.68	47.80	47.34	47.76	56,200	2,674,344	47.586	47.07	47.01	47.12	46.67	47.09	57,006	46.914	0.84%
2020-09-14	0	47.34	47.10	47.48	47.20	47.42	13,400	634,124	47.323	46.67	46.43	46.81	46.53	46.75	13,592	46.654	0.42%
2020-09-11	0	47.14	46.88	47.30	46.58	47.14	1,922,798	90,485,704	47.059	46.47	46.22	46.63	45.92	46.47	1,950,361	46.394	1.07%
2020-09-10	0	46.64	46.60	47.10	46.62	47.76	142,000	6,702,916	47.204	45.98	45.94	46.43	45.96	47.09	144,036	46.537	-0.55%
2020-09-09	0	46.90	46.88	47.46	46.50	47.80	1,018,000	47,772,628	46.928	46.24	46.22	46.79	45.84	47.12	1,032,593	46.265	-1.88%
2020-09-08	0	47.80	47.52	50.00	47.36	48.40	517,600	24,711,024	47.742	47.12	46.85	49.29	46.69	47.72	525,020	47.067	0.55%
2020-09-07	0	47.54	47.50	47.80	47.50	49.30	197,970	9,471,728	47.844	46.87	46.83	47.12	46.83	48.60	200,808	47.168	-2.74%
2020-09-04	0	48.88	48.72	49.20	48.28	49.42	134,542	6,526,564	48.509	48.19	48.03	48.50	47.60	48.72	136,471	47.824	-0.45%
2020-09-03	0	49.10	48.96	49.62	48.92	49.68	194,800	9,605,148	49.308	48.41	48.27	48.92	48.23	48.98	197,592	48.611	-0.45%
2020-09-02	0	49.32	49.32	49.46	48.86	49.56	186,200	9,176,712	49.284	48.62	48.62	48.76	48.17	48.86	188,869	48.588	-0.28%
2020-09-01	0	49.46	49.46	49.50	48.98	49.46	135,070	6,635,948	49.130	48.76	48.76	48.80	48.29	48.76	137,006	48.435	1.23%
2020-08-31	0	48.86	48.76	49.30	48.86	50.20	249,200	12,417,664	49.830	48.17	48.07	48.60	48.17	49.49	252,772	49.126	-0.93%
2020-08-28	0	49.32	49.10	49.40	48.50	49.54	302,608	14,935,484	49.356	48.62	48.41	48.70	47.81	48.84	306,946	48.658	2.15%
2020-08-27	0	48.28	48.06	48.70	47.86	48.72	87,600	4,209,084	48.049	47.60	47.38	48.01	47.18	48.03	88,856	47.370	0.54%
2020-08-26	0	48.02	47.90	48.90	47.90	49.02	619,775	29,755,972	48.011	47.34	47.22	48.21	47.22	48.33	628,659	47.332	-0.46%
2020-08-25	0	48.24	48.00	48.80	48.24	49.04	175,794	8,565,880	48.727	47.56	47.32	48.11	47.56	48.35	178,314	48.038	-0.62%
2020-08-24	0	48.54	47.50	48.58	48.24	48.66	1,540,000	74,738,496	48.531	47.85	46.83	47.89	47.56	47.97	1,562,076	47.846	0.66%
2020-08-21	0	48.22	48.20	48.60	47.88	49.00	74,320	3,573,356	48.081	47.54	47.52	47.91	47.20	48.31	75,385	47.401	0.50%
2020-08-20	0	47.98	47.96	48.20	47.76	48.16	121,600	5,825,016	47.903	47.30	47.28	47.52	47.09	47.48	123,343	47.226	-1.11%
2020-08-19	0	48.52	48.50	49.20	48.40	49.10	805,129	39,278,018	48.785	47.83	47.81	48.50	47.72	48.41	816,670	48.095	-1.30%
2020-08-18	0	49.16	49.14	49.30	49.02	49.34	1,538,401	75,679,765	49.194	48.47	48.45	48.60	48.33	48.64	1,560,454	48.499	0.00%
2020-08-17	0	49.16	49.04	49.38	47.94	49.44	659,800	32,436,768	49.162	48.47	48.35	48.68	47.26	48.74	669,258	48.467	2.29%
2020-08-14	0	48.06	46.98	48.18	47.30	48.24	122,800	5,847,096	47.615	47.38	46.32	47.50	46.63	47.56	124,560	46.942	1.39%
2020-08-13	0	47.40	47.00	48.88	47.18	48.36	241,347	11,457,360	47.473	46.73	46.34	48.19	46.51	47.68	244,807	46.802	-0.04%
2020-08-12	0	47.42	47.06	47.80	46.64	48.42	444,523	21,036,420	47.324	46.75	46.39	47.12	45.98	47.74	450,895	46.655	-1.04%
2020-08-11	0	47.92	47.60	47.94	47.74	48.90	775,901	37,228,685	47.981	47.24	46.93	47.26	47.07	48.21	787,023	47.303	-0.50%
2020-08-10	0	48.16	48.00	48.50	47.44	48.48	373,400	17,977,124	48.144	47.48	47.32	47.81	46.77	47.79	378,753	47.464	0.17%
2020-08-07	0	48.08	47.48	48.30	47.38	48.70	760,573	36,347,201	47.789	47.40	46.81	47.62	46.71	48.01	771,476	47.114	-1.27%
2020-08-06	0	48.70	48.60	48.70	47.72	48.80	1,258,600	60,699,492	48.228	48.01	47.91	48.01	47.05	48.11	1,276,642	47.546	0.21%
2020-08-05	0	48.60	48.56	48.70	48.00	48.80	413,458	20,109,596	48.638	47.91	47.87	48.01	47.32	48.11	419,385	47.950	0.21%
2020-08-04	0	48.50	48.00	48.80	48.50	49.02	357,600	17,432,632	48.749	47.81	47.32	48.11	47.81	48.33	362,726	48.060	-0.08%
2020-08-03	0	48.54	48.00	48.60	48.18	48.56	759,347	36,799,053	48.461	47.85	47.32	47.91	47.50	47.87	770,232	47.777	1.68%
2020-07-31	0	47.74	47.20	48.46	47.02	48.50	419,600	20,036,284	47.751	47.07	46.53	47.78	46.36	47.81	425,615	47.076	0.93%
2020-07-30	0	47.30	47.12	48.26	47.02	48.06	285,000	13,580,776	47.652	46.63	46.45	47.58	46.36	47.38	289,085	46.978	-0.96%
2020-07-29	0	47.76	46.20	47.80	46.44	47.82	1,201,193	57,228,017	47.643	47.09	45.55	47.12	45.78	47.14	1,218,412	46.969	2.67%
2020-07-28	0	46.52	46.20	46.58	46.24	47.00	273,568	12,733,249	46.545	45.86	45.55	45.92	45.59	46.34	277,490	45.887	0.91%
2020-07-27	0	46.10	46.00	46.80	45.88	47.32	223,932	10,355,413	46.244	45.45	45.35	46.14	45.23	46.65	227,142	45.590	-1.91%
2020-07-24	0	47.00	46.56	47.00	46.00	48.00	1,129,000	52,563,520	46.558	46.34	45.90	46.34	45.35	47.32	1,145,184	45.900	-1.88%
2020-07-23	0	48.28	48.26	48.52	47.30	48.52	598,000	28,642,040	47.896	47.22	47.20	47.46	46.26	47.46	611,384	46.848	1.22%
2020-07-22	0	47.70	47.68	47.76	47.66	49.18	1,206,934	58,281,624	48.289	46.66	46.64	46.71	46.62	48.10	1,233,947	47.232	-0.91%
2020-07-21	0	48.14	48.14	48.20	47.82	48.30	373,262	17,928,753	48.033	47.09	47.09	47.14	46.77	47.24	381,616	46.981	0.88%
2020-07-20	0	47.72	47.62	48.00	46.58	48.02	762,832	36,303,564	47.591	46.68	46.58	46.95	45.56	46.97	779,906	46.549	2.32%
2020-07-17	0	46.64	46.30	47.20	46.16	47.28	973,624	45,389,178	46.619	45.62	45.29	46.17	45.15	46.24	995,415	45.598	0.78%
2020-07-16	0	46.28	46.26	47.78	46.12	49.10	2,484,689	116,416,266	46.853	45.27	45.25	46.73	45.11	48.03	2,540,301	45.828	-4.93%
2020-07-15	0	48.68	48.64	49.10	48.52	49.76	1,037,141	50,676,215	48.861	47.61	47.58	48.03	47.46	48.67	1,060,354	47.792	-0.86%
2020-07-14	0	49.10	48.12	49.60	48.56	49.84	665,489	32,799,889	49.287	48.03	47.07	48.51	47.50	48.75	680,384	48.208	-1.33%
2020-07-13	0	49.76	49.70	50.00	48.68	50.04	881,194	43,629,569	49.512	48.67	48.61	48.91	47.61	48.94	900,917	48.428	1.84%
2020-07-10	0	48.86	48.80	48.86	48.60	49.46	886,346	43,544,259	49.128	47.79	47.73	47.79	47.54	48.38	906,184	48.052	-1.57%
2020-07-09	0	49.64	49.00	49.70	48.66	49.64	1,146,320	56,580,706	49.359	48.55	47.93	48.61	47.59	48.55	1,171,977	48.278	1.97%
2020-07-08	0	48.68	48.62	48.98	47.82	49.00	2,319,560	112,703,856	48.588	47.61	47.56	47.91	46.77	47.93	2,371,476	47.525	2.14%
2020-07-07	0	47.66	47.50	48.00	47.64	49.00	1,250,265	60,912,183	48.719	46.62	46.46	46.95	46.60	47.93	1,278,248	47.653	-0.29%
2020-07-06	0	47.80	47.70	47.80	45.88	47.92	2,127,518	100,150,152	47.074	46.75	46.66	46.75	44.88	46.87	2,175,136	46.043	5.85%
2020-07-03	0	45.16	42.60	45.32	44.12	45.32	2,176,800	97,985,564	45.014	44.17	41.67	44.33	43.15	44.33	2,225,521	44.028	1.39%
2020-07-02	0	44.54	44.46	44.60	43.12	44.56	646,852	28,534,574	44.113	43.56	43.49	43.62	42.18	43.58	661,330	43.147	4.55%
2020-06-30	0	42.60	39.80	42.72	42.40	42.80	139,000	5,911,816	42.531	41.67	38.93	41.78	41.47	41.86	142,111	41.600	1.09%
2020-06-29	0	42.14	41.40	42.22	41.90	42.32	643,400	27,088,176	42.102	41.22	40.49	41.30	40.98	41.39	657,800	41.180	-0.38%
2020-06-26	0	42.30	42.02	42.40	42.22	42.32	221,924	9,385,442	42.291	41.37	41.10	41.47	41.30	41.39	226,891	41.365	-0.14%
2020-06-24	0	42.36	42.30	42.40	42.28	42.50	393,301	16,657,556	42.353	41.43	41.37	41.47	41.35	41.57	402,104	41.426	0.38%
2020-06-23	0	42.20	41.04	42.30	41.70	42.20	369,800	15,589,688	42.157	41.28	40.14	41.37	40.79	41.28	378,077	41.234	0.81%
2020-06-22	0	41.86	41.86	41.94	41.80	42.30	929,000	39,121,080	42.111	40.94	40.94	41.02	40.88	41.37	949,793	41.189	0.14%
2020-06-19	0	41.80	41.84	41.90	41.00	42.08	833,449	34,743,070	41.686	40.88	40.92	40.98	40.10	41.16	852,103	40.773	1.16%
2020-06-18	0	41.32	41.30	41.50	40.88	41.36	159,383	6,562,449	41.174	40.42	40.40	40.59	39.99	40.45	162,950	40.273	0.83%
2020-06-17	0	40.98	40.50	41.10	40.78	41.02	355,400	14,540,972	40.914	40.08	39.61	40.20	39.89	40.12	363,354	40.019	0.15%
2020-06-16	0	40.92	40.70	41.00	40.74	40.92	154,000	6,285,656	40.816	40.02	39.81	40.10	39.85	40.02	157,447	39.922	1.59%
2020-06-15	0	40.28	40.12	40.50	40.16	40.72	327,000	13,244,164	40.502	39.40	39.24	39.61	39.28	39.83	334,319	39.615	-0.49%
2020-06-12	0	40.48	40.20	-	40.20	40.80	1,272,278	51,709,768	40.643	39.59	39.32	-	39.32	39.91	1,300,754	39.754	-0.39%
2020-06-11	0	40.64	40.50	41.22	40.58	41.16	354,979	14,549,300	40.986	39.75	39.61	40.32	39.69	40.26	362,924	40.089	-1.17%
2020-06-10	0	41.12	41.00	41.20	41.08	41.22	86,146	3,544,195	41.142	40.22	40.10	40.30	40.18	40.32	88,074	40.241	0.10%
2020-06-09	0	41.08	40.90	41.12	40.82	41.30	282,600	11,635,716	41.174	40.18	40.00	40.22	39.93	40.40	288,925	40.272	0.54%
2020-06-08	0	40.86	40.80	40.96	40.84	41.24	233,400	9,562,700	40.971	39.97	39.91	40.06	39.95	40.34	238,624	40.074	0.00%
2020-06-05	0	40.86	40.78	40.92	40.52	40.84	318,595	12,968,589	40.706	39.97	39.89	40.02	39.63	39.95	325,726	39.814	0.64%
2020-06-04	0	40.60	40.54	40.66	40.50	40.70	215,873	8,765,065	40.603	39.71	39.65	39.77	39.61	39.81	220,705	39.714	-0.05%
2020-06-03	0	40.62	40.52	40.64	40.64	41.00	253,200	10,345,000	40.857	39.73	39.63	39.75	39.75	40.10	258,867	39.963	0.15%
2020-06-02	0	40.56	40.48	40.60	40.38	40.60	170,000	6,883,832	40.493	39.67	39.59	39.71	39.50	39.71	173,805	39.607	0.85%
2020-06-01	0	40.22	40.20	40.26	39.88	40.40	206,551	8,299,313	40.180	39.34	39.32	39.38	39.01	39.52	211,174	39.301	2.21%
2020-05-29	0	39.35	39.00	40.00	39.00	39.40	513,800	20,180,020	39.276	38.49	38.15	39.12	38.15	38.54	525,300	38.416	0.25%
2020-05-28	0	39.25	39.10	39.40	38.95	39.45	128,000	5,020,550	39.223	38.39	38.24	38.54	38.10	38.59	130,865	38.364	0.00%
2020-05-27	0	39.25	39.20	39.80	39.10	39.35	28,600	1,121,670	39.219	38.39	38.34	38.93	38.24	38.49	29,240	38.361	-0.51%
2020-05-26	0	39.45	39.15	39.50	39.15	39.45	78,800	3,098,850	39.326	38.59	38.29	38.64	38.29	38.59	80,564	38.465	1.54%
2020-05-25	0	38.85	38.85	39.30	38.65	38.90	204,600	7,948,260	38.848	38.00	38.00	38.44	37.80	38.05	209,179	37.997	0.00%
2020-05-22	0	38.85	38.80	38.85	38.80	40.00	363,480	14,231,788	39.154	38.00	37.95	38.00	37.95	39.12	371,615	38.297	-2.14%
2020-05-21	0	39.70	39.30	39.90	39.70	40.10	105,200	4,177,840	39.713	38.83	38.44	39.03	38.83	39.22	107,555	38.844	-0.75%
2020-05-20	0	40.00	39.20	40.10	40.00	40.20	191,430	7,675,804	40.097	39.12	38.34	39.22	39.12	39.32	195,715	39.219	-0.12%
2020-05-19	0	40.05	39.95	40.25	40.05	40.35	83,556	3,367,674	40.304	39.17	39.08	39.37	39.17	39.47	85,426	39.422	0.25%
2020-05-18	0	39.95	39.70	40.30	39.75	40.40	221,400	8,833,620	39.899	39.08	38.83	39.42	38.88	39.52	226,355	39.025	0.25%
2020-05-15	0	39.85	39.80	40.00	39.75	40.05	149,671	5,960,465	39.824	38.98	38.93	39.12	38.88	39.17	153,021	38.952	-0.38%
2020-05-14	0	40.00	39.95	40.50	39.95	40.15	584,271	23,398,103	40.047	39.12	39.08	39.61	39.08	39.27	597,348	39.170	-0.62%
2020-05-13	0	40.25	40.10	40.80	40.00	40.40	684,881	27,599,775	40.299	39.37	39.22	39.91	39.12	39.52	700,210	39.416	0.00%
2020-05-12	0	40.25	40.00	40.40	40.05	41.00	553,039	22,196,852	40.136	39.37	39.12	39.52	39.17	40.10	565,417	39.257	-0.12%
2020-05-11	0	40.30	40.25	40.35	40.15	40.65	863,200	34,832,280	40.353	39.42	39.37	39.47	39.27	39.76	882,520	39.469	-0.12%
2020-05-08	0	40.35	39.95	40.50	40.00	40.45	64,464	2,596,590	40.280	39.47	39.08	39.61	39.12	39.56	65,907	39.398	1.00%
2020-05-07	0	39.95	39.70	40.30	39.70	39.95	103,400	4,127,190	39.915	39.08	38.83	39.42	38.83	39.08	105,714	39.041	0.50%
2020-05-06	0	39.75	39.50	39.80	38.45	39.95	487,400	19,220,230	39.434	38.88	38.64	38.93	37.61	39.08	498,309	38.571	3.65%
2020-05-05	0	38.35	38.30	38.45	38.10	38.35	45,400	1,737,900	38.280	37.51	37.46	37.61	37.27	37.51	46,416	37.442	0.92%
2020-05-04	0	38.00	37.95	38.00	38.00	39.20	789,300	30,095,715	38.130	37.17	37.12	37.17	37.17	38.34	806,966	37.295	-3.06%
2020-04-29	0	39.20	39.20	39.30	39.05	39.35	394,000	15,446,970	39.206	38.34	38.34	38.44	38.20	38.49	402,818	38.347	0.51%
2020-04-28	0	39.00	39.00	39.50	38.40	39.20	268,600	10,459,650	38.941	38.15	38.15	38.64	37.56	38.34	274,612	38.089	0.39%
2020-04-27	0	38.85	38.85	39.00	38.80	39.10	141,800	5,520,910	38.934	38.00	38.00	38.15	37.95	38.24	144,974	38.082	0.65%
2020-04-24	0	38.60	38.50	38.90	38.55	38.80	129,200	5,008,650	38.767	37.75	37.66	38.05	37.71	37.95	132,092	37.918	-0.77%
2020-04-23	0	38.90	38.20	38.90	38.90	39.20	396,200	15,445,870	38.985	38.05	37.36	38.05	38.05	38.34	405,068	38.132	0.13%
2020-04-22	0	38.85	38.30	39.20	38.35	38.90	336,600	13,000,230	38.622	38.00	37.46	38.34	37.51	38.05	344,134	37.777	0.91%
2020-04-21	0	38.50	38.35	38.90	38.30	38.90	674,400	25,973,290	38.513	37.66	37.51	38.05	37.46	38.05	689,494	37.670	-1.41%
2020-04-20	0	39.05	38.90	39.10	38.90	39.05	499,825	19,499,396	39.012	38.20	38.05	38.24	38.05	38.20	511,012	38.158	0.39%
2020-04-17	0	38.90	38.90	39.10	38.00	39.20	218,000	8,505,520	39.016	38.05	38.05	38.24	37.17	38.34	222,879	38.162	0.91%
2020-04-16	0	38.55	38.40	38.80	38.40	38.60	495,200	19,063,970	38.498	37.71	37.56	37.95	37.56	37.75	506,283	37.655	0.65%
2020-04-15	0	38.30	38.20	38.75	38.35	38.80	199,225	7,707,466	38.687	37.46	37.36	37.90	37.51	37.95	203,684	37.840	-1.16%
2020-04-14	0	38.75	38.70	38.95	38.25	38.75	49,122	1,897,642	38.631	37.90	37.85	38.10	37.41	37.90	50,221	37.785	0.26%
2020-04-09	0	38.65	38.55	38.60	38.50	38.65	98,200	3,790,960	38.604	37.80	37.71	37.75	37.66	37.80	100,398	37.759	0.65%
2020-04-08	0	38.40	38.20	38.90	38.30	38.50	95,600	3,673,870	38.430	37.56	37.36	38.05	37.46	37.66	97,740	37.588	-1.29%
2020-04-07	0	38.90	38.60	38.90	38.45	38.90	100,600	3,879,890	38.567	38.05	37.75	38.05	37.61	38.05	102,852	37.723	1.04%
2020-04-06	0	38.50	38.35	38.65	38.00	38.60	28,600	1,098,270	38.401	37.66	37.51	37.80	37.17	37.75	29,240	37.560	1.45%
2020-04-03	0	37.95	37.55	38.60	37.60	37.95	144,200	5,453,660	37.820	37.12	36.73	37.75	36.78	37.12	147,427	36.992	0.00%
2020-04-02	0	37.95	37.80	37.95	37.20	38.00	142,315	5,342,066	37.537	37.12	36.97	37.12	36.39	37.17	145,500	36.715	1.34%
2020-04-01	0	37.45	37.10	38.10	37.30	38.20	164,222	6,192,155	37.706	36.63	36.29	37.27	36.48	37.36	167,898	36.881	-0.40%
2020-03-31	0	37.60	37.40	38.50	37.50	38.10	428,200	16,191,300	37.812	36.78	36.58	37.66	36.68	37.27	437,784	36.985	0.40%
2020-03-30	0	37.45	37.30	37.75	37.15	37.75	330,400	12,333,840	37.330	36.63	36.48	36.92	36.34	36.92	337,795	36.513	-1.19%
2020-03-27	0	37.90	37.80	38.20	37.85	38.30	476,400	18,133,600	38.064	37.07	36.97	37.36	37.02	37.46	487,063	37.231	0.40%
2020-03-26	0	37.75	37.60	38.00	37.60	38.00	316,097	11,965,903	37.855	36.92	36.78	37.17	36.78	37.17	323,172	37.026	-1.18%
2020-03-25	0	38.20	37.85	38.20	37.65	38.25	1,296,800	49,321,350	38.033	37.36	37.02	37.36	36.83	37.41	1,325,825	37.201	3.24%
2020-03-24	0	37.00	36.80	37.10	36.40	37.10	384,000	14,155,210	36.863	36.19	35.99	36.29	35.60	36.29	392,595	36.056	3.06%
2020-03-23	0	35.90	35.80	38.10	35.90	36.75	477,559	17,257,564	36.137	35.11	35.02	37.27	35.11	35.95	488,248	35.346	-4.27%
2020-03-20	0	37.50	37.30	37.60	36.75	37.50	627,708	23,313,096	37.140	36.68	36.48	36.78	35.95	36.68	641,757	36.327	1.90%
2020-03-19	0	36.80	36.50	37.30	35.60	37.15	1,477,800	53,722,020	36.353	35.99	35.70	36.48	34.82	36.34	1,510,876	35.557	-0.14%
2020-03-18	0	36.85	36.55	37.70	36.60	38.55	87,425	3,279,676	37.514	36.04	35.75	36.87	35.80	37.71	89,382	36.693	-3.15%
2020-03-17	0	38.05	37.80	38.20	36.80	38.50	450,600	17,079,810	37.905	37.22	36.97	37.36	35.99	37.66	460,685	37.075	0.79%
2020-03-16	0	37.75	37.75	38.20	37.55	39.40	472,700	18,181,370	38.463	36.92	36.92	37.36	36.73	38.54	483,280	37.621	-5.63%
2020-03-13	0	40.00	39.80	40.35	37.95	40.10	140,000	5,471,720	39.084	39.12	38.93	39.47	37.12	39.22	143,133	38.228	-0.37%
2020-03-12	0	40.15	40.05	42.50	39.90	40.45	596,341	23,905,900	40.088	39.27	39.17	41.57	39.03	39.56	609,688	39.210	-1.95%
2020-03-11	0	40.95	40.90	41.15	40.85	41.85	256,652	10,595,657	41.284	40.05	40.00	40.25	39.96	40.93	262,396	40.380	-1.09%
2020-03-10	0	41.40	41.20	41.40	40.20	41.60	1,066,200	43,778,910	41.061	40.49	40.30	40.49	39.32	40.69	1,090,063	40.162	2.86%
2020-03-09	0	40.25	40.00	40.60	40.05	41.15	480,812	19,365,192	40.276	39.37	39.12	39.71	39.17	40.25	491,573	39.394	-4.39%
2020-03-06	0	42.10	42.05	42.30	42.00	42.50	559,000	23,570,360	42.165	41.18	41.13	41.37	41.08	41.57	571,511	41.242	-1.52%
2020-03-05	0	42.75	42.50	42.85	42.05	42.95	936,431	40,014,695	42.731	41.81	41.57	41.91	41.13	42.01	957,390	41.796	2.15%
2020-03-04	0	41.85	41.65	42.00	41.30	41.85	96,243	3,998,737	41.548	40.93	40.74	41.08	40.40	40.93	98,397	40.639	0.60%
2020-03-03	0	41.60	41.20	41.80	41.50	42.15	216,366	9,030,525	41.737	40.69	40.30	40.88	40.59	41.23	221,209	40.824	0.60%
2020-03-02	0	41.35	40.85	41.55	40.40	41.50	349,800	14,402,780	41.174	40.44	39.96	40.64	39.52	40.59	357,629	40.273	3.63%
2020-02-28	0	39.90	39.40	41.10	39.80	40.90	876,693	35,087,546	40.023	39.03	38.54	40.20	38.93	40.00	896,315	39.146	-4.55%
2020-02-27	0	41.80	41.60	41.85	41.35	41.80	225,387	9,366,174	41.556	40.88	40.69	40.93	40.44	40.88	230,432	40.646	1.09%
2020-02-26	0	41.35	41.30	41.45	41.10	41.90	1,211,678	50,244,778	41.467	40.44	40.40	40.54	40.20	40.98	1,238,797	40.559	-0.96%
2020-02-25	0	41.75	41.50	42.55	41.00	41.80	720,807	29,935,649	41.531	40.84	40.59	41.62	40.10	40.88	736,940	40.622	1.09%
2020-02-24	0	41.30	41.30	42.00	41.30	42.60	1,224,009	51,252,892	41.873	40.40	40.40	41.08	40.40	41.67	1,251,404	40.956	-1.67%
2020-02-21	0	42.00	41.25	42.05	41.95	42.55	807,452	33,960,818	42.059	41.08	40.35	41.13	41.03	41.62	825,524	41.138	0.00%
2020-02-20	0	42.00	42.00	42.10	41.25	42.20	978,610	40,966,643	41.862	41.08	41.08	41.18	40.35	41.28	1,000,513	40.946	1.94%
2020-02-19	0	41.20	40.20	41.20	41.20	41.55	83,822	3,470,834	41.407	40.30	39.32	40.30	40.30	40.64	85,698	40.501	0.00%
2020-02-18	0	41.20	40.80	41.20	40.80	41.30	94,100	3,870,335	41.130	40.30	39.91	40.30	39.91	40.40	96,206	40.230	-0.48%
2020-02-17	0	41.40	41.35	41.70	40.35	41.50	1,597,400	65,822,680	41.206	40.49	40.44	40.79	39.47	40.59	1,633,153	40.304	2.35%
2020-02-14	0	40.45	39.50	40.70	40.35	40.70	1,012,200	40,962,590	40.469	39.56	38.64	39.81	39.47	39.81	1,034,855	39.583	0.62%
2020-02-13	0	40.20	40.05	40.20	40.15	40.60	1,127,400	45,443,640	40.308	39.32	39.17	39.32	39.27	39.71	1,152,633	39.426	-0.50%
2020-02-12	0	40.40	40.35	40.50	40.10	40.45	433,949	17,483,997	40.290	39.52	39.47	39.61	39.22	39.56	443,662	39.408	0.75%
2020-02-11	0	40.10	40.00	40.10	39.35	40.30	1,147,222	46,022,195	40.116	39.22	39.12	39.22	38.49	39.42	1,172,899	39.238	1.26%
2020-02-10	0	39.60	39.50	39.80	39.25	39.80	1,616,500	64,124,790	39.669	38.73	38.64	38.93	38.39	38.93	1,652,680	38.800	-0.13%
2020-02-07	0	39.65	39.60	39.70	39.00	39.65	815,956	32,296,535	39.581	38.78	38.73	38.83	38.15	38.78	834,219	38.715	0.25%
2020-02-06	0	39.55	39.35	39.75	38.80	39.80	301,604	11,883,994	39.403	38.68	38.49	38.88	37.95	38.93	308,354	38.540	2.06%
2020-02-05	0	38.75	38.70	39.00	38.30	39.20	1,297,004	50,355,102	38.824	37.90	37.85	38.15	37.46	38.34	1,326,033	37.974	1.44%
2020-02-04	0	38.20	38.25	38.35	37.00	38.40	1,298,596	49,545,509	38.153	37.36	37.41	37.51	36.19	37.56	1,327,661	37.318	4.09%
2020-02-03	0	36.70	36.70	36.85	36.40	37.95	1,220,885	44,981,077	36.843	35.90	35.90	36.04	35.60	37.12	1,248,211	36.036	-3.17%
2020-01-31	0	37.90	37.90	38.10	37.80	38.45	263,591	10,008,550	37.970	37.07	37.07	37.27	36.97	37.61	269,491	37.139	0.26%
2020-01-30	0	37.80	37.75	37.85	37.75	38.90	164,400	6,290,790	38.265	36.97	36.92	37.02	36.92	38.05	168,080	37.427	-3.08%
2020-01-29	0	39.00	38.95	39.05	38.95	40.00	821,161	32,107,689	39.100	38.15	38.10	38.20	38.10	39.12	839,540	38.244	-4.41%
2020-01-24	0	40.80	40.75	41.40	40.70	40.80	5,400	220,080	40.756	39.91	39.86	40.49	39.81	39.91	5,521	39.863	0.62%
2020-01-23	0	40.55	40.50	40.70	40.35	41.65	735,282	30,202,022	41.075	39.66	39.61	39.81	39.47	40.74	751,739	40.176	-3.45%
2020-01-22	0	42.00	41.90	42.00	41.15	42.00	130,800	5,453,920	41.697	41.08	40.98	41.08	40.25	41.08	133,728	40.784	0.60%
2020-01-21	0	41.75	41.50	42.00	41.70	42.30	1,076,253	44,943,150	41.759	40.84	40.59	41.08	40.79	41.37	1,100,341	40.845	-2.00%
2020-01-20	0	42.60	42.50	42.75	42.45	42.65	307,423	13,088,389	42.575	41.67	41.57	41.81	41.52	41.72	314,304	41.642	0.24%
2020-01-17	0	42.50	42.35	42.60	42.30	42.55	451,281	19,167,634	42.474	41.57	41.42	41.67	41.37	41.62	461,381	41.544	0.35%
2020-01-16	0	42.35	42.20	42.55	42.25	42.45	875,986	37,108,668	42.362	41.42	41.28	41.62	41.33	41.52	895,592	41.435	0.00%
2020-01-15	0	42.35	42.30	42.45	42.30	42.80	477,309	20,216,798	42.356	41.42	41.37	41.52	41.37	41.86	487,992	41.429	-0.82%
2020-01-14	0	42.70	42.55	42.80	42.70	43.15	766,640	32,795,710	42.779	41.77	41.62	41.86	41.77	42.21	783,799	41.842	0.35%
2020-01-13	0	42.55	42.55	42.95	42.40	42.95	114,000	4,860,280	42.634	41.62	41.62	42.01	41.47	42.01	116,552	41.701	0.00%
2020-01-10	0	42.55	42.20	42.70	42.35	42.55	601,660	25,593,996	42.539	41.62	41.28	41.77	41.42	41.62	615,126	41.608	-0.35%
2020-01-09	0	42.70	42.50	42.70	42.10	42.70	356,770	15,148,527	42.460	41.77	41.57	41.77	41.18	41.77	364,755	41.531	1.67%
2020-01-08	0	42.00	41.80	42.30	41.85	42.30	149,152	6,277,613	42.089	41.08	40.88	41.37	40.93	41.37	152,490	41.167	-0.71%
2020-01-07	0	42.30	42.30	42.50	42.25	42.50	206,590	8,756,179	42.384	41.37	41.37	41.57	41.33	41.57	211,214	41.456	0.24%
2020-01-06	0	42.20	42.10	42.40	41.95	42.55	667,400	28,160,890	42.195	41.28	41.18	41.47	41.03	41.62	682,338	41.271	-0.35%
2020-01-03	0	42.35	42.30	42.40	42.25	42.50	40,862	1,733,718	42.429	41.42	41.37	41.47	41.33	41.57	41,777	41.500	-0.24%
2020-01-02	0	42.45	42.45	42.55	41.85	42.50	108,602	4,594,123	42.302	41.52	41.52	41.62	40.93	41.57	111,033	41.376	2.17%
2019-12-31	0	41.55	41.45	41.65	41.50	41.65	35,194	1,463,232	41.576	40.64	40.54	40.74	40.59	40.74	35,982	40.666	0.00%
2019-12-30	0	41.55	41.45	41.65	40.95	41.65	187,895	7,734,756	41.165	40.64	40.54	40.74	40.05	40.74	192,100	40.264	0.85%
2019-12-27	0	41.20	41.10	41.50	40.70	41.45	111,892	4,610,441	41.204	40.30	40.20	40.59	39.81	40.54	114,396	40.302	1.35%
2019-12-24	0	40.65	40.65	40.90	40.55	40.65	17,620	715,914	40.631	39.76	39.76	40.00	39.66	39.76	18,014	39.741	0.00%
2019-12-23	0	40.65	40.55	40.65	40.55	41.15	75,233	3,077,328	40.904	39.76	39.66	39.76	39.66	40.25	76,917	40.009	-1.69%
2019-12-20	0	41.35	40.10	41.35	41.10	41.35	57,763	2,378,746	41.181	40.44	39.22	40.44	40.20	40.44	59,056	40.280	0.73%
2019-12-19	0	41.05	41.05	41.15	41.00	41.35	123,200	5,063,990	41.104	40.15	40.15	40.25	40.10	40.44	125,957	40.204	-0.24%
2019-12-18	0	41.15	41.10	41.25	41.15	41.45	396,734	16,365,142	41.250	40.25	40.20	40.35	40.25	40.54	405,614	40.347	-0.24%
2019-12-17	0	41.25	41.25	41.45	40.70	41.55	843,374	34,748,241	41.201	40.35	40.35	40.54	39.81	40.64	862,250	40.299	1.60%
2019-12-16	0	40.60	40.55	40.80	40.50	40.70	427,819	17,367,355	40.595	39.71	39.66	39.91	39.61	39.81	437,394	39.706	0.12%
2019-12-13	0	40.55	40.30	40.80	40.25	40.65	93,200	3,768,460	40.434	39.66	39.42	39.91	39.37	39.76	95,286	39.549	1.76%
2019-12-12	0	39.85	39.80	39.95	39.80	40.00	25,507	1,016,957	39.870	38.98	38.93	39.08	38.93	39.12	26,078	38.997	-0.38%
2019-12-11	0	40.00	39.90	40.05	39.85	40.00	176,200	7,047,210	39.996	39.12	39.03	39.17	38.98	39.12	180,144	39.120	0.25%
2019-12-10	0	39.90	39.80	40.00	39.80	39.90	6,600	262,940	39.839	39.03	38.93	39.12	38.93	39.03	6,748	38.967	0.25%
2019-12-09	0	39.80	39.75	39.90	39.75	40.00	17,000	677,980	39.881	38.93	38.88	39.03	38.88	39.12	17,380	39.008	-0.38%
2019-12-06	0	39.95	39.60	40.00	39.70	39.95	411,200	16,346,800	39.754	39.08	38.73	39.12	38.83	39.08	420,403	38.884	0.76%
2019-12-05	0	39.65	39.50	39.70	39.50	39.65	13,767	545,366	39.614	38.78	38.64	38.83	38.64	38.78	14,075	38.747	0.89%
2019-12-04	0	39.30	39.20	39.40	39.20	39.30	56,200	2,203,370	39.206	38.44	38.34	38.54	38.34	38.44	57,458	38.348	0.13%
2019-12-03	0	39.25	39.20	39.40	38.95	39.15	31,600	1,231,860	38.983	38.39	38.34	38.54	38.10	38.29	32,307	38.130	0.13%
2019-12-02	0	39.20	39.20	39.40	39.20	39.35	15,400	604,490	39.253	38.34	38.34	38.54	38.34	38.49	15,745	38.393	0.26%
2019-11-29	0	39.10	38.95	39.20	38.95	39.40	425,400	16,644,630	39.127	38.24	38.10	38.34	38.10	38.54	434,921	38.270	-0.89%
2019-11-28	0	39.45	39.35	39.55	39.40	39.70	13,000	513,330	39.487	38.59	38.49	38.68	38.54	38.83	13,291	38.622	-0.50%
2019-11-27	0	39.65	39.40	39.80	39.45	39.65	21,400	847,000	39.579	38.78	38.54	38.93	38.59	38.78	21,879	38.713	-0.13%
2019-11-26	0	39.70	39.60	39.90	39.65	39.80	151,600	6,025,440	39.746	38.83	38.73	39.03	38.78	38.93	154,993	38.876	0.13%
2019-11-25	0	39.65	39.55	39.75	39.30	39.70	447,486	17,719,075	39.597	38.78	38.68	38.88	38.44	38.83	457,502	38.730	0.76%
2019-11-22	0	39.35	39.30	39.70	39.25	40.00	162,600	6,426,870	39.526	38.49	38.44	38.83	38.39	39.12	166,239	38.660	-0.88%
2019-11-21	0	39.70	39.65	39.90	39.55	39.85	74,945	2,978,098	39.737	38.83	38.78	39.03	38.68	38.98	76,622	38.867	-0.50%
2019-11-20	0	39.90	39.80	40.05	39.85	40.25	46,400	1,857,800	40.039	39.03	38.93	39.17	38.98	39.37	47,439	39.162	-1.12%
2019-11-19	0	40.35	40.25	40.40	40.20	40.35	34,400	1,384,890	40.258	39.47	39.37	39.52	39.32	39.47	35,170	39.377	1.00%
2019-11-18	0	39.95	39.85	40.05	39.75	39.95	6,800	271,140	39.874	39.08	38.98	39.17	38.88	39.08	6,952	39.001	0.88%
2019-11-15	0	39.60	39.65	39.80	39.60	39.95	205,000	8,156,340	39.787	38.73	38.78	38.93	38.73	39.08	209,588	38.916	-0.75%
2019-11-14	0	39.90	39.80	40.05	39.45	40.00	336,800	13,442,540	39.913	39.03	38.93	39.17	38.59	39.12	344,338	39.039	0.25%
2019-11-13	0	39.80	39.60	39.95	39.65	39.80	5,497	218,541	39.756	38.93	38.73	39.08	38.78	38.93	5,620	38.886	0.00%
2019-11-12	0	39.80	39.75	39.95	39.65	39.95	506,000	20,155,360	39.833	38.93	38.88	39.08	38.78	39.08	517,325	38.961	-0.25%
2019-11-11	0	39.90	39.80	40.05	39.85	40.35	161,142	6,462,186	40.102	39.03	38.93	39.17	38.98	39.47	164,749	39.225	-1.72%
2019-11-08	0	40.60	40.55	40.95	40.60	40.95	273,200	11,152,320	40.821	39.71	39.66	40.05	39.71	40.05	279,315	39.927	-1.10%
2019-11-07	0	41.05	40.80	41.05	40.60	41.05	428,036	17,463,595	40.799	40.15	39.91	40.15	39.71	40.15	437,616	39.906	0.98%
2019-11-06	0	40.65	40.55	40.75	40.60	40.90	36,523	1,489,171	40.774	39.76	39.66	39.86	39.71	40.00	37,340	39.881	-0.49%
2019-11-05	0	40.85	40.75	41.05	40.55	41.15	223,772	9,155,724	40.915	39.96	39.86	40.15	39.66	40.25	228,780	40.020	0.49%
2019-11-04	0	40.65	40.60	40.75	40.50	40.75	448,800	18,231,810	40.623	39.76	39.71	39.86	39.61	39.86	458,845	39.734	0.74%
2019-11-01	0	40.35	40.30	40.50	39.65	40.40	126,800	5,111,720	40.313	39.47	39.42	39.61	38.78	39.52	129,638	39.431	1.89%
2019-10-31	0	39.60	39.60	39.85	39.55	39.80	14,886	590,839	39.691	38.73	38.73	38.98	38.68	38.93	15,219	38.822	-0.13%
2019-10-30	0	39.65	39.60	39.90	39.65	39.90	158,400	6,286,010	39.684	38.78	38.73	39.03	38.78	39.03	161,945	38.816	-0.75%
2019-10-29	0	39.95	39.90	40.05	39.95	40.15	12,600	505,450	40.115	39.08	39.03	39.17	39.08	39.27	12,882	39.237	-0.25%
2019-10-28	0	40.05	40.05	40.15	39.85	40.10	87,000	3,477,060	39.966	39.17	39.17	39.27	38.98	39.22	88,947	39.091	0.75%
2019-10-25	0	39.75	39.60	39.90	39.30	39.85	58,800	2,335,120	39.713	38.88	38.73	39.03	38.44	38.98	60,116	38.844	0.38%
2019-10-24	0	39.60	39.40	39.70	39.35	39.70	825,800	32,663,020	39.553	38.73	38.54	38.83	38.49	38.83	844,283	38.687	0.25%
2019-10-23	0	39.50	39.45	39.55	39.35	39.75	54,200	2,147,020	39.613	38.64	38.59	38.68	38.49	38.88	55,413	38.746	-0.38%
2019-10-22	0	39.65	39.60	39.90	39.55	39.75	213,600	8,470,300	39.655	38.78	38.73	39.03	38.68	38.88	218,381	38.787	0.00%
2019-10-21	0	39.65	39.60	39.70	39.50	39.65	75,800	3,001,890	39.603	38.78	38.73	38.83	38.64	38.78	77,497	38.736	0.25%
2019-10-18	0	39.55	39.45	39.90	39.40	40.25	141,625	5,596,207	39.514	38.68	38.59	39.03	38.54	39.37	144,795	38.649	-1.37%
2019-10-17	0	40.10	40.00	40.15	40.00	40.20	90,772	3,641,974	40.122	39.22	39.12	39.27	39.12	39.32	92,804	39.244	0.38%
2019-10-16	0	39.95	39.95	40.20	39.95	40.45	264,441	10,608,542	40.117	39.08	39.08	39.32	39.08	39.56	270,360	39.239	-0.50%
2019-10-15	0	40.15	40.10	40.40	40.15	40.30	109,000	4,380,260	40.186	39.27	39.22	39.52	39.27	39.42	111,440	39.306	-0.62%
2019-10-14	0	40.40	40.30	40.40	39.20	40.70	215,000	8,697,860	40.455	39.52	39.42	39.52	38.34	39.81	219,812	39.570	1.13%
2019-10-11	0	39.95	39.90	40.00	39.60	40.05	259,063	10,313,454	39.811	39.08	39.03	39.12	38.73	39.17	264,861	38.939	1.14%
2019-10-10	0	39.50	39.40	39.75	39.25	39.55	75,000	2,947,770	39.304	38.64	38.54	38.88	38.39	38.68	76,679	38.443	0.64%
2019-10-09	0	39.25	39.10	39.40	38.95	40.60	267,611	10,493,470	39.212	38.39	38.24	38.54	38.10	39.71	273,601	38.353	0.38%
2019-10-08	0	39.10	39.00	39.20	39.10	39.40	77,200	3,034,540	39.308	38.24	38.15	38.34	38.24	38.54	78,928	38.447	0.90%
2019-10-04	0	38.75	38.70	38.75	38.60	38.95	362,580	14,034,598	38.708	37.90	37.85	37.90	37.75	38.10	370,695	37.860	0.00%
2019-10-03	0	38.75	38.50	39.35	38.60	38.80	26,200	1,012,720	38.653	37.90	37.66	38.49	37.75	37.95	26,786	37.807	-0.51%
2019-10-02	0	38.95	38.80	39.10	38.90	39.05	34,800	1,358,220	39.029	38.10	37.95	38.24	38.05	38.20	35,579	38.175	-0.13%
2019-09-30	0	39.00	38.80	40.00	38.95	39.40	414,791	16,253,966	39.186	38.15	37.95	39.12	38.10	38.54	424,075	38.328	-0.89%
2019-09-27	0	39.35	39.30	41.00	39.25	39.50	243,000	9,572,160	39.392	38.49	38.44	40.10	38.39	38.64	248,439	38.529	0.00%
2019-09-26	0	39.35	39.25	39.40	39.30	39.70	92,400	3,645,420	39.453	38.49	38.39	38.54	38.44	38.83	94,468	38.589	-0.63%
2019-09-25	0	39.60	39.60	39.70	39.50	39.75	433,200	17,157,110	39.606	38.73	38.73	38.83	38.64	38.88	442,896	38.738	-0.50%
2019-09-24	0	39.80	39.60	39.90	39.75	40.10	449,200	17,906,100	39.862	38.93	38.73	39.03	38.88	39.22	459,254	38.990	0.13%
2019-09-23	0	39.75	39.60	40.60	39.55	39.90	37,056	1,469,816	39.665	38.88	38.73	39.71	38.68	39.03	37,885	38.796	-0.87%
2019-09-20	0	40.10	40.00	40.30	40.10	40.30	30,000	1,206,190	40.206	39.22	39.12	39.42	39.22	39.42	30,671	39.326	0.00%
2019-09-19	0	40.10	40.00	40.80	39.50	40.10	63,200	2,523,850	39.934	39.22	39.12	39.91	38.64	39.22	64,615	39.060	0.25%
2019-09-18	0	40.00	39.85	40.10	39.95	40.10	67,839	2,711,558	39.970	39.12	38.98	39.22	39.08	39.22	69,357	39.095	0.38%
2019-09-17	0	39.85	39.80	40.80	39.70	40.80	130,929	5,230,777	39.951	38.98	38.93	39.91	38.83	39.91	133,859	39.077	-2.09%
2019-09-16	0	40.70	40.00	40.70	40.40	40.70	185,308	7,519,614	40.579	39.81	39.12	39.81	39.52	39.81	189,456	39.691	-0.49%
2019-09-13	0	40.90	40.65	40.90	40.60	40.90	132,400	5,393,210	40.734	40.00	39.76	40.00	39.71	40.00	135,363	39.842	0.86%
2019-09-12	0	40.55	40.55	40.70	40.40	40.75	661,969	26,815,686	40.509	39.66	39.66	39.81	39.52	39.86	676,785	39.622	0.75%
2019-09-11	0	40.25	40.20	40.40	40.20	40.60	236,092	9,523,721	40.339	39.37	39.32	39.52	39.32	39.71	241,376	39.456	-0.37%
2019-09-10	0	40.40	40.20	40.50	40.30	40.55	57,979	2,342,030	40.394	39.52	39.32	39.61	39.42	39.66	59,277	39.510	-0.86%
2019-09-09	0	40.75	40.60	40.75	40.25	40.75	352,560	14,312,248	40.595	39.86	39.71	39.86	39.37	39.86	360,451	39.707	0.87%
2019-09-06	0	40.40	40.30	40.50	39.80	40.45	217,748	8,793,467	40.384	39.52	39.42	39.61	38.93	39.56	222,622	39.500	0.37%
2019-09-05	0	40.25	39.50	40.30	39.90	40.65	1,538,282	62,118,781	40.382	39.37	38.64	39.42	39.03	39.76	1,572,711	39.498	1.13%
2019-09-04	0	39.80	39.60	39.90	39.25	39.85	150,100	5,964,310	39.736	38.93	38.73	39.03	38.39	38.98	153,460	38.866	1.40%
2019-09-03	0	39.25	39.15	39.40	39.25	39.50	11,100	436,880	39.359	38.39	38.29	38.54	38.39	38.64	11,348	38.497	-0.13%
2019-09-02	0	39.30	39.25	39.40	39.00	39.40	167,928	6,591,801	39.254	38.44	38.39	38.54	38.15	38.54	171,687	38.394	0.77%
2019-08-30	0	39.00	38.95	39.25	38.75	39.15	59,300	2,305,565	38.880	38.15	38.10	38.39	37.90	38.29	60,627	38.029	0.13%
2019-08-29	0	38.95	38.70	39.25	38.70	39.00	54,000	2,090,350	38.710	38.10	37.85	38.39	37.85	38.15	55,209	37.863	0.26%
2019-08-28	0	38.85	38.70	39.25	38.75	38.95	245,655	9,565,414	38.938	38.00	37.85	38.39	37.90	38.10	251,153	38.086	0.00%
2019-08-27	0	38.85	37.85	39.00	38.80	39.40	863,400	33,728,630	39.065	38.00	37.02	38.15	37.95	38.54	882,724	38.210	0.26%
2019-08-26	0	38.75	38.45	38.85	38.40	38.75	192,557	7,414,844	38.507	37.90	37.61	38.00	37.56	37.90	196,867	37.664	-0.39%
2019-08-23	0	38.90	38.60	39.10	38.70	39.10	283,600	11,037,420	38.919	38.05	37.75	38.24	37.85	38.24	289,947	38.067	0.39%
2019-08-22	0	38.75	37.00	38.80	38.55	38.80	104,247	4,038,444	38.739	37.90	36.19	37.95	37.71	37.95	106,580	37.891	0.13%
2019-08-21	0	38.70	37.00	38.80	38.70	38.75	7,600	294,300	38.724	37.85	36.19	37.95	37.85	37.90	7,770	37.876	-0.26%
2019-08-20	0	38.80	38.50	38.95	38.70	38.90	99,474	3,859,328	38.797	37.95	37.66	38.10	37.85	38.05	101,700	37.948	-0.13%
2019-08-19	0	38.85	38.10	38.85	38.15	38.85	474,269	18,192,472	38.359	38.00	37.27	38.00	37.31	38.00	484,884	37.519	2.10%
2019-08-16	0	38.05	37.95	38.20	37.55	38.15	1,097,936	41,498,476	37.797	37.22	37.12	37.36	36.73	37.31	1,122,510	36.969	1.20%
2019-08-15	0	37.60	37.60	37.85	36.95	37.75	125,200	4,669,770	37.298	36.78	36.78	37.02	36.14	36.92	128,002	36.482	0.00%
2019-08-14	0	37.60	37.40	37.85	37.50	37.90	439,200	16,515,340	37.603	36.78	36.58	37.02	36.68	37.07	449,030	36.780	0.53%
2019-08-13	0	37.40	37.30	37.60	37.35	37.55	191,243	7,156,288	37.420	36.58	36.48	36.78	36.53	36.73	195,523	36.601	-0.66%
2019-08-12	0	37.65	37.40	37.80	37.30	37.70	53,000	1,986,210	37.476	36.83	36.58	36.97	36.48	36.87	54,186	36.655	1.07%
2019-08-09	0	37.25	37.05	37.30	37.15	37.60	451,200	16,805,590	37.246	36.43	36.24	36.48	36.34	36.78	461,299	36.431	-0.40%
2019-08-08	0	37.40	37.30	37.60	37.30	37.90	338,600	12,679,890	37.448	36.58	36.48	36.78	36.48	37.07	346,178	36.628	0.27%
2019-08-07	0	37.30	37.05	37.30	36.10	37.30	127,300	4,717,155	37.055	36.48	36.24	36.48	35.31	36.48	130,149	36.244	0.27%
2019-08-06	0	37.20	37.20	37.30	36.50	37.30	623,443	23,034,159	36.947	36.39	36.39	36.48	35.70	36.48	637,397	36.138	-0.93%
2019-08-05	0	37.55	37.50	37.55	37.50	37.95	482,600	18,200,730	37.714	36.73	36.68	36.73	36.68	37.12	493,401	36.888	-1.31%
2019-08-02	0	38.05	37.95	38.10	37.90	38.40	122,400	4,660,520	38.076	37.22	37.12	37.27	37.07	37.56	125,140	37.243	-1.93%
2019-08-01	0	38.80	38.75	38.90	38.65	39.70	326,800	12,660,210	38.740	37.95	37.90	38.05	37.80	38.83	334,114	37.892	-0.89%
2019-07-31	0	39.15	39.10	39.20	39.05	39.65	304,285	11,923,428	39.185	38.29	38.24	38.34	38.20	38.78	311,095	38.327	-0.51%
2019-07-30	0	39.35	39.10	39.50	39.35	39.65	195,200	7,690,230	39.397	38.49	38.24	38.64	38.49	38.78	199,569	38.534	0.13%
2019-07-29	0	39.30	39.15	39.40	39.10	39.30	335,964	13,172,232	39.207	38.44	38.29	38.54	38.24	38.44	343,483	38.349	0.38%
2019-07-26	0	39.15	39.00	39.50	39.15	39.35	78,600	3,082,800	39.221	38.29	38.15	38.64	38.29	38.49	80,359	38.363	0.00%
2019-07-25	0	39.15	39.05	39.30	38.90	39.25	80,773	3,157,882	39.096	38.29	38.20	38.44	38.05	38.39	82,581	38.240	0.75%
2019-07-24	0	39.25	39.20	39.50	39.20	39.50	61,000	2,395,650	39.273	38.01	37.96	38.25	37.96	38.25	62,991	38.032	0.51%
2019-07-23	0	39.05	38.95	39.20	38.80	39.05	206,800	8,072,230	39.034	37.82	37.72	37.96	37.57	37.82	213,550	37.800	0.64%
2019-07-22	0	38.80	38.70	39.00	38.70	39.20	207,600	8,086,050	38.950	37.57	37.48	37.77	37.48	37.96	214,377	37.719	-0.77%
2019-07-19	0	39.10	39.00	39.50	38.00	39.35	123,931	4,849,475	39.130	37.86	37.77	38.25	36.80	38.11	127,976	37.894	0.64%
2019-07-18	0	38.85	38.60	39.10	38.80	38.90	72,222	2,805,104	38.840	37.62	37.38	37.86	37.57	37.67	74,580	37.612	-0.64%
2019-07-17	0	39.10	38.80	39.20	38.90	39.50	4,600	180,800	39.304	37.86	37.57	37.96	37.67	38.25	4,750	38.062	-0.13%
2019-07-16	0	39.15	39.05	39.20	39.05	39.25	212,308	8,319,936	39.188	37.91	37.82	37.96	37.82	38.01	219,238	37.949	-0.13%
2019-07-15	0	39.20	39.20	39.45	38.45	39.50	365,200	14,250,740	39.022	37.96	37.96	38.20	37.23	38.25	377,121	37.788	0.51%
2019-07-12	0	39.00	38.50	39.15	38.95	39.20	48,526	1,898,563	39.125	37.77	37.28	37.91	37.72	37.96	50,110	37.888	0.52%
2019-07-11	0	38.80	38.50	39.30	38.80	39.30	66,200	2,586,110	39.065	37.57	37.28	38.06	37.57	38.06	68,361	37.830	0.00%
2019-07-10	0	38.80	38.75	39.05	38.80	38.95	208,000	8,081,850	38.855	37.57	37.53	37.82	37.57	37.72	214,790	37.627	-0.13%
2019-07-09	0	38.85	38.75	39.05	38.70	38.90	300,400	11,660,550	38.817	37.62	37.53	37.82	37.48	37.67	310,206	37.590	-0.64%
2019-07-08	0	39.10	39.00	39.80	38.70	39.35	294,400	11,494,300	39.043	37.86	37.77	38.54	37.48	38.11	304,010	37.809	-2.25%
2019-07-05	0	40.00	39.80	40.00	39.50	40.00	196,312	7,823,941	39.855	38.74	38.54	38.74	38.25	38.74	202,720	38.595	0.63%
2019-07-04	0	39.75	39.60	39.85	39.50	40.00	484,600	19,253,970	39.732	38.49	38.35	38.59	38.25	38.74	500,419	38.476	-1.00%
2019-07-03	0	40.15	39.90	40.15	39.90	40.15	388,400	15,534,160	39.995	38.88	38.64	38.88	38.64	38.88	401,078	38.731	-0.12%
2019-07-02	0	40.20	40.05	40.40	39.40	40.35	610,600	24,559,040	40.221	38.93	38.78	39.12	38.15	39.07	630,531	38.950	2.55%
2019-06-28	0	39.20	39.10	39.40	39.00	39.35	211,220	8,259,871	39.106	37.96	37.86	38.15	37.77	38.11	218,115	37.869	-0.25%
2019-06-27	0	39.30	39.10	39.40	39.00	39.50	261,600	10,288,830	39.330	38.06	37.86	38.15	37.77	38.25	270,139	38.087	1.42%
2019-06-26	0	38.75	38.55	38.85	38.00	38.95	585,295	22,706,807	38.795	37.53	37.33	37.62	36.80	37.72	604,400	37.569	-0.51%
2019-06-25	0	38.95	38.35	39.00	38.40	39.15	237,900	9,216,910	38.743	37.72	37.14	37.77	37.19	37.91	245,666	37.518	-0.89%
2019-06-24	0	39.30	39.15	39.35	39.15	39.35	131,812	5,178,531	39.287	38.06	37.91	38.11	37.91	38.11	136,115	38.045	0.51%
2019-06-21	0	39.10	38.95	39.25	39.10	39.35	640,783	25,123,475	39.207	37.86	37.72	38.01	37.86	38.11	661,700	37.968	-0.38%
2019-06-20	0	39.25	39.15	39.35	38.35	39.45	628,060	24,525,592	39.050	38.01	37.91	38.11	37.14	38.20	648,561	37.815	2.61%
2019-06-19	0	38.25	38.10	38.35	38.15	38.65	524,210	20,088,244	38.321	37.04	36.90	37.14	36.94	37.43	541,321	37.110	2.14%
2019-06-18	0	37.45	37.30	37.50	37.15	37.60	130,642	4,906,396	37.556	36.27	36.12	36.31	35.98	36.41	134,906	36.369	0.13%
2019-06-17	0	37.40	37.40	37.45	37.30	37.70	106,120	3,971,014	37.420	36.22	36.22	36.27	36.12	36.51	109,584	36.237	0.13%
2019-06-14	0	37.35	36.70	37.60	37.30	37.75	244,723	9,181,987	37.520	36.17	35.54	36.41	36.12	36.56	252,711	36.334	-0.93%
2019-06-13	0	37.70	37.60	37.80	37.20	37.70	69,400	2,608,620	37.588	36.51	36.41	36.61	36.02	36.51	71,665	36.400	0.27%
2019-06-12	0	37.60	37.50	37.90	37.50	37.75	811,485	30,532,690	37.626	36.41	36.31	36.70	36.31	36.56	837,974	36.436	-0.79%
2019-06-11	0	37.90	37.80	37.95	37.35	37.95	129,400	4,883,030	37.736	36.70	36.61	36.75	36.17	36.75	133,624	36.543	2.71%
2019-06-10	0	36.90	36.70	36.90	36.50	37.00	272,600	10,005,150	36.703	35.73	35.54	35.73	35.35	35.83	281,498	35.542	1.10%
2019-06-06	0	36.50	36.50	37.50	36.35	36.60	233,800	8,535,340	36.507	35.35	35.35	36.31	35.20	35.44	241,432	35.353	-0.82%
2019-06-05	0	36.80	36.75	37.00	36.70	37.10	171,200	6,326,680	36.955	35.64	35.59	35.83	35.54	35.93	176,788	35.787	-0.14%
2019-06-04	0	36.85	36.60	37.55	36.60	36.85	189,600	6,967,270	36.747	35.69	35.44	36.36	35.44	35.69	195,789	35.586	0.00%
2019-06-03	0	36.85	36.80	37.10	36.75	37.40	216,600	8,009,270	36.977	35.69	35.64	35.93	35.59	36.22	223,670	35.808	0.14%
2019-05-31	0	36.80	36.75	37.00	36.80	37.20	205,200	7,583,400	36.956	35.64	35.59	35.83	35.64	36.02	211,898	35.788	-0.67%
2019-05-30	0	37.05	36.75	37.20	36.70	37.25	563,800	20,877,130	37.029	35.88	35.59	36.02	35.54	36.07	582,204	35.859	-0.27%
2019-05-29	0	37.15	37.00	37.50	37.00	37.60	553,400	20,605,530	37.234	35.98	35.83	36.31	35.83	36.41	571,464	36.057	0.00%
2019-05-28	0	37.15	37.05	37.20	36.95	37.50	302,800	11,246,500	37.142	35.98	35.88	36.02	35.78	36.31	312,684	35.968	0.54%
2019-05-27	0	36.95	36.55	37.00	36.15	37.10	79,000	2,877,540	36.425	35.78	35.39	35.83	35.01	35.93	81,579	35.273	1.23%
2019-05-24	0	36.50	36.25	36.50	36.45	36.80	73,200	2,686,710	36.704	35.35	35.10	35.35	35.30	35.64	75,589	35.543	0.14%
2019-05-23	0	36.45	36.35	36.60	36.30	36.95	485,400	17,757,390	36.583	35.30	35.20	35.44	35.15	35.78	501,245	35.427	-1.49%
2019-05-22	0	37.00	36.90	37.40	36.95	37.25	241,528	8,958,730	37.092	35.83	35.73	36.22	35.78	36.07	249,412	35.919	0.00%
2019-05-21	0	37.00	36.85	37.00	36.90	37.40	229,486	8,532,634	37.182	35.83	35.69	35.83	35.73	36.22	236,977	36.006	1.09%
2019-05-20	0	36.60	36.50	36.80	36.35	37.10	316,632	11,596,347	36.624	35.44	35.35	35.64	35.20	35.93	326,968	35.466	-1.08%
2019-05-17	0	37.00	37.00	37.25	37.00	37.90	751,355	28,009,052	37.278	35.83	35.83	36.07	35.83	36.70	775,881	36.100	-2.25%
2019-05-16	0	37.85	37.60	37.95	37.65	37.90	201,800	7,625,790	37.789	36.65	36.41	36.75	36.46	36.70	208,387	36.594	0.53%
2019-05-15	0	37.65	37.50	37.75	37.35	38.10	41,114	1,561,019	37.968	36.46	36.31	36.56	36.17	36.90	42,456	36.768	1.48%
2019-05-14	0	37.10	36.95	37.65	36.75	37.40	571,218	21,216,266	37.142	35.93	35.78	36.46	35.59	36.22	589,864	35.968	-1.46%
2019-05-10	0	37.65	37.60	37.75	36.55	37.95	1,248,194	46,722,316	37.432	36.46	36.41	36.56	35.39	36.75	1,288,938	36.249	3.58%
2019-05-09	0	36.35	36.25	36.50	36.30	37.15	703,200	25,693,110	36.537	35.20	35.10	35.35	35.15	35.98	726,154	35.382	-2.15%
2019-05-08	0	37.15	37.05	37.40	37.15	37.80	775,800	28,992,670	37.371	35.98	35.88	36.22	35.98	36.61	801,124	36.190	-1.72%
2019-05-07	0	37.80	37.70	37.90	37.30	38.00	433,831	16,411,468	37.829	36.61	36.51	36.70	36.12	36.80	447,992	36.633	1.07%
2019-05-06	0	37.40	37.35	37.60	37.00	39.35	640,780	24,084,524	37.586	36.22	36.17	36.41	35.83	38.11	661,697	36.398	-5.91%
2019-05-03	0	39.75	39.70	40.50	39.35	39.75	87,200	3,453,720	39.607	38.49	38.45	39.22	38.11	38.49	90,046	38.355	0.25%
2019-05-02	0	39.65	39.65	39.80	39.50	40.35	9,463	375,395	39.670	38.40	38.40	38.54	38.25	39.07	9,772	38.416	0.00%
2019-04-30	0	39.65	39.65	39.75	39.50	39.85	342,800	13,621,860	39.737	38.40	38.40	38.49	38.25	38.59	353,990	38.481	-0.25%
2019-04-29	0	39.75	39.60	39.85	39.50	40.25	955,600	38,076,780	39.846	38.49	38.35	38.59	38.25	38.98	986,793	38.586	0.51%
2019-04-26	0	39.55	39.40	40.00	39.40	40.00	843,645	33,404,302	39.595	38.30	38.15	38.74	38.15	38.74	871,184	38.344	-0.25%
2019-04-25	0	39.65	39.50	40.75	39.60	40.75	1,493,959	59,686,687	39.952	38.40	38.25	39.46	38.35	39.46	1,542,725	38.689	-2.82%
2019-04-24	0	40.80	40.75	40.95	40.30	41.10	872,962	35,625,262	40.810	39.51	39.46	39.66	39.03	39.80	901,458	39.520	0.12%
2019-04-23	0	40.75	40.60	41.00	40.60	41.15	470,761	19,184,110	40.751	39.46	39.32	39.70	39.32	39.85	486,128	39.463	-1.33%
2019-04-18	0	41.30	41.20	41.35	41.20	41.45	18,050	746,325	41.348	39.99	39.90	40.04	39.90	40.14	18,639	40.041	-0.48%
2019-04-17	0	41.50	41.35	41.60	41.25	41.60	632,193	26,206,612	41.453	40.19	40.04	40.28	39.95	40.28	652,829	40.143	0.36%
2019-04-16	0	41.35	41.25	41.50	40.10	41.45	400,642	16,202,623	40.442	40.04	39.95	40.19	38.83	40.14	413,720	39.163	2.73%
2019-04-15	0	40.25	40.20	40.45	40.15	41.35	989,200	40,233,830	40.673	38.98	38.93	39.17	38.88	40.04	1,021,490	39.387	-0.49%
2019-04-12	0	40.45	40.40	40.65	40.25	40.65	193,221	7,815,419	40.448	39.17	39.12	39.37	38.98	39.37	199,528	39.169	0.00%
2019-04-11	0	40.45	40.45	40.75	40.45	41.70	382,563	15,612,853	40.811	39.17	39.17	39.46	39.17	40.38	395,051	39.521	-2.65%
2019-04-10	0	41.55	41.40	41.70	41.05	41.80	494,284	20,477,297	41.428	40.24	40.09	40.38	39.75	40.48	510,419	40.119	0.48%
2019-04-09	0	41.35	41.25	41.50	41.00	41.55	571,204	23,656,864	41.416	40.04	39.95	40.19	39.70	40.24	589,849	40.107	0.24%
2019-04-08	0	41.25	41.20	41.40	40.85	41.90	483,800	19,973,960	41.286	39.95	39.90	40.09	39.56	40.58	499,592	39.981	-0.36%
2019-04-04	0	41.40	40.80	41.50	40.95	41.50	500,989	20,715,999	41.350	40.09	39.51	40.19	39.66	40.19	517,342	40.043	0.85%
2019-04-03	0	41.05	41.05	41.20	40.25	41.10	90,109	3,670,932	40.739	39.75	39.75	39.90	38.98	39.80	93,050	39.451	1.36%
2019-04-02	0	40.50	40.50	40.60	40.40	40.60	789,794	31,996,867	40.513	39.22	39.22	39.32	39.12	39.32	815,575	39.232	0.00%
2019-04-01	0	40.50	40.35	40.55	39.90	40.60	428,574	17,321,337	40.416	39.22	39.07	39.27	38.64	39.32	442,564	39.139	2.66%
2019-03-29	0	39.45	39.40	39.50	38.10	39.55	454,577	17,789,716	39.135	38.20	38.15	38.25	36.90	38.30	469,415	37.898	4.37%
2019-03-28	0	37.80	37.80	38.00	37.80	38.10	343,797	13,051,077	37.962	36.61	36.61	36.80	36.61	36.90	355,019	36.762	-0.92%
2019-03-27	0	38.15	37.90	38.20	37.90	38.20	348,400	13,274,730	38.102	36.94	36.70	36.99	36.70	36.99	359,773	36.898	1.19%
2019-03-26	0	37.70	37.65	37.80	37.60	38.35	250,544	9,486,810	37.865	36.51	36.46	36.61	36.41	37.14	258,722	36.668	-0.92%
2019-03-25	0	38.05	37.95	38.10	37.95	38.65	913,797	34,969,835	38.269	36.85	36.75	36.90	36.75	37.43	943,626	37.059	-2.44%
2019-03-22	0	39.00	38.70	39.40	38.50	39.05	887,590	34,415,783	38.774	37.77	37.48	38.15	37.28	37.82	916,563	37.549	0.26%
2019-03-21	0	38.90	38.80	38.90	38.85	39.30	700,628	27,371,744	39.067	37.67	37.57	37.67	37.62	38.06	723,498	37.832	-0.13%
2019-03-20	0	38.95	38.85	39.10	38.65	39.25	651,663	25,354,536	38.907	37.72	37.62	37.86	37.43	38.01	672,935	37.678	-0.38%
2019-03-19	0	39.10	39.05	39.25	38.95	39.40	628,607	24,585,448	39.111	37.86	37.82	38.01	37.72	38.15	649,126	37.875	-0.51%
2019-03-18	0	39.30	39.20	39.40	38.15	39.35	238,200	9,329,850	39.168	38.06	37.96	38.15	36.94	38.11	245,975	37.930	3.01%
2019-03-15	0	38.15	38.10	38.35	37.95	38.50	367,200	13,974,750	38.058	36.94	36.90	37.14	36.75	37.28	379,186	36.855	1.33%
2019-03-14	0	37.65	37.55	37.85	37.50	38.05	374,703	14,133,738	37.720	36.46	36.36	36.65	36.31	36.85	386,934	36.527	-0.66%
2019-03-13	0	37.90	37.80	38.75	37.80	38.35	207,191	7,859,878	37.935	36.70	36.61	37.53	36.61	37.14	213,954	36.736	-1.17%
2019-03-12	0	38.35	38.35	38.40	37.95	38.80	639,489	24,483,970	38.287	37.14	37.14	37.19	36.75	37.57	660,363	37.077	0.92%
2019-03-11	0	38.00	37.90	38.15	37.30	38.00	78,225	2,950,839	37.722	36.80	36.70	36.94	36.12	36.80	80,778	36.530	2.29%
2019-03-08	0	37.15	37.15	37.20	37.05	38.30	759,089	28,480,234	37.519	35.98	35.98	36.02	35.88	37.09	783,867	36.333	-3.88%
2019-03-07	0	38.65	38.65	38.70	38.60	39.00	414,819	16,125,873	38.874	37.43	37.43	37.48	37.38	37.77	428,360	37.646	-1.40%
2019-03-06	0	39.20	38.50	39.25	38.60	39.25	181,110	7,058,585	38.974	37.96	37.28	38.01	37.38	38.01	187,022	37.742	0.77%
2019-03-05	0	38.90	38.90	39.00	38.30	38.95	406,800	15,766,640	38.758	37.67	37.67	37.77	37.09	37.72	420,079	37.533	0.26%
2019-03-04	0	38.80	38.80	38.90	38.50	39.65	159,543	6,226,834	39.029	37.57	37.57	37.67	37.28	38.40	164,751	37.795	1.44%
2019-03-01	0	38.25	38.15	38.30	37.45	38.25	365,000	13,829,905	37.890	37.04	36.94	37.09	36.27	37.04	376,914	36.692	2.14%
2019-02-28	0	37.45	37.25	37.45	37.20	37.65	144,879	5,412,910	37.362	36.27	36.07	36.27	36.02	36.46	149,608	36.181	0.13%
2019-02-27	0	37.40	37.20	37.45	37.20	38.45	212,778	8,044,195	37.806	36.22	36.02	36.27	36.02	37.23	219,724	36.611	-0.27%
2019-02-26	0	37.50	37.45	37.70	37.50	38.30	760,800	28,670,240	37.684	36.31	36.27	36.51	36.31	37.09	785,634	36.493	-1.57%
2019-02-25	0	38.10	38.10	38.20	36.25	38.25	1,321,267	49,886,335	37.756	36.90	36.90	36.99	35.10	37.04	1,364,396	36.563	6.13%
2019-02-22	0	35.90	34.90	35.95	34.85	35.90	470,000	16,564,050	35.243	34.77	33.80	34.81	33.75	34.77	485,342	34.129	2.57%
2019-02-21	0	35.00	34.60	35.10	34.90	35.55	241,600	8,470,470	35.060	33.89	33.51	33.99	33.80	34.43	249,486	33.952	-0.28%
2019-02-20	0	35.10	35.00	35.35	34.95	35.35	434,646	15,282,640	35.161	33.99	33.89	34.23	33.85	34.23	448,834	34.050	0.29%
2019-02-19	0	35.00	34.75	35.10	34.40	35.35	194,000	6,805,510	35.080	33.89	33.65	33.99	33.31	34.23	200,333	33.971	-0.28%
2019-02-18	0	35.10	35.00	35.10	34.45	35.10	147,000	5,104,360	34.724	33.99	33.89	33.99	33.36	33.99	151,798	33.626	3.54%
2019-02-15	0	33.90	33.75	34.10	33.95	34.55	191,400	6,576,180	34.358	32.83	32.68	33.02	32.88	33.46	197,648	33.272	-1.88%
2019-02-14	0	34.55	34.45	34.75	34.40	34.85	366,800	12,682,100	34.575	33.46	33.36	33.65	33.31	33.75	378,773	33.482	-0.14%
2019-02-13	0	34.60	34.50	34.65	33.90	34.70	81,000	2,780,410	34.326	33.51	33.41	33.55	32.83	33.60	83,644	33.241	2.22%
2019-02-12	0	33.85	33.75	33.95	33.65	33.95	212,872	7,205,333	33.848	32.78	32.68	32.88	32.59	32.88	219,821	32.778	0.45%
2019-02-11	0	33.70	33.65	33.80	33.15	33.70	81,400	2,730,060	33.539	32.63	32.59	32.73	32.10	32.63	84,057	32.479	2.59%
2019-02-08	0	32.85	32.80	33.50	32.75	33.00	65,000	2,138,270	32.896	31.81	31.76	32.44	31.71	31.96	67,122	31.857	-1.05%
2019-02-04	0	33.20	33.00	33.20	33.20	33.25	31,800	1,057,060	33.241	32.15	31.96	32.15	32.15	32.20	32,838	32.190	0.00%
2019-02-01	0	33.20	33.05	33.30	32.85	33.20	85,800	2,831,070	32.996	32.15	32.01	32.25	31.81	32.15	88,601	31.953	1.53%
2019-01-31	0	32.70	32.55	32.80	32.55	32.85	43,600	1,424,080	32.662	31.67	31.52	31.76	31.52	31.81	45,023	31.630	1.08%
2019-01-30	0	32.35	32.35	32.50	32.35	32.55	29,600	960,210	32.440	31.33	31.33	31.47	31.33	31.52	30,566	31.414	-0.61%
2019-01-29	0	32.55	32.55	32.65	32.25	32.70	75,200	2,436,890	32.405	31.52	31.52	31.62	31.23	31.67	77,655	31.381	-0.15%
2019-01-28	0	32.60	32.10	32.65	32.45	32.95	359,200	11,721,230	32.631	31.57	31.09	31.62	31.42	31.91	370,925	31.600	0.00%
2019-01-25	0	32.60	32.30	32.90	32.45	32.70	55,200	1,799,120	32.593	31.57	31.28	31.86	31.42	31.67	57,002	31.562	1.09%
2019-01-24	0	32.25	31.80	32.35	31.95	32.30	54,600	1,755,450	32.151	31.23	30.79	31.33	30.94	31.28	56,382	31.135	0.62%
2019-01-23	0	32.05	32.00	32.10	32.00	32.20	283,200	9,075,700	32.047	31.04	30.99	31.09	30.99	31.18	292,444	31.034	0.00%
2019-01-22	0	32.05	32.00	32.20	32.05	32.40	75,816	2,434,553	32.111	31.04	30.99	31.18	31.04	31.38	78,291	31.096	-1.69%
2019-01-21	0	32.60	32.50	32.65	32.45	32.65	440,600	14,330,960	32.526	31.57	31.47	31.62	31.42	31.62	454,982	31.498	0.93%
2019-01-18	0	32.30	31.50	32.40	31.95	32.35	682,250	21,954,270	32.179	31.28	30.50	31.38	30.94	31.33	704,520	31.162	1.73%
2019-01-17	0	31.75	31.75	31.85	31.75	32.05	107,778	3,428,679	31.812	30.75	30.75	30.84	30.75	31.04	111,296	30.807	-0.94%
2019-01-16	0	32.05	31.95	32.10	31.95	32.05	19,000	607,700	31.984	31.04	30.94	31.09	30.94	31.04	19,620	30.973	0.31%
2019-01-15	0	31.95	31.90	32.00	31.55	32.00	63,400	2,016,730	31.810	30.94	30.89	30.99	30.55	30.99	65,470	30.804	2.24%
2019-01-14	0	31.25	31.15	31.40	31.25	31.45	40,000	1,252,290	31.307	30.26	30.17	30.41	30.26	30.46	41,306	30.318	-0.95%
2019-01-11	0	31.55	31.25	31.80	31.45	31.85	52,823	1,666,073	31.541	30.55	30.26	30.79	30.46	30.84	54,547	30.544	0.32%
2019-01-10	0	31.45	31.40	31.50	31.40	31.55	429,600	13,519,220	31.469	30.46	30.41	30.50	30.41	30.55	443,623	30.475	0.00%
2019-01-09	0	31.45	31.40	31.60	31.40	31.80	519,830	16,351,744	31.456	30.46	30.41	30.60	30.41	30.79	536,799	30.462	1.29%
2019-01-08	0	31.05	31.00	31.50	31.05	31.20	401,400	12,492,050	31.121	30.07	30.02	30.50	30.07	30.21	414,503	30.137	-0.64%
2019-01-07	0	31.25	31.10	31.30	31.00	32.25	68,600	2,135,300	31.127	30.26	30.12	30.31	30.02	31.23	70,839	30.143	0.81%
2019-01-04	0	31.00	30.40	31.55	29.95	31.05	447,400	13,754,920	30.744	30.02	29.44	30.55	29.00	30.07	462,004	29.772	2.65%
2019-01-03	0	30.20	30.15	30.30	30.15	30.55	59,000	1,793,180	30.393	29.25	29.20	29.34	29.20	29.58	60,926	29.432	-0.17%
2019-01-02	0	30.25	30.10	30.35	30.20	30.75	73,800	2,239,460	30.345	29.29	29.15	29.39	29.25	29.78	76,209	29.386	-2.26%
2018-12-31	0	30.95	30.90	30.95	30.75	30.95	199,800	6,157,310	30.817	29.97	29.92	29.97	29.78	29.97	206,322	29.843	1.31%
2018-12-28	0	30.55	30.50	30.70	30.50	30.90	152,200	4,676,070	30.723	29.58	29.54	29.73	29.54	29.92	157,168	29.752	0.00%
2018-12-27	0	30.55	30.55	30.60	30.55	31.00	68,370	2,096,646	30.666	29.58	29.58	29.63	29.58	30.02	70,602	29.697	-1.13%
2018-12-24	0	30.90	30.90	31.05	30.65	30.95	27,670	850,002	30.719	29.92	29.92	30.07	29.68	29.97	28,573	29.748	-0.32%
2018-12-21	0	31.00	30.95	31.50	30.75	31.05	215,478	6,660,749	30.912	30.02	29.97	30.50	29.78	30.07	222,512	29.934	-0.80%
2018-12-20	0	31.25	31.10	31.55	31.20	31.65	169,800	5,321,260	31.338	30.26	30.12	30.55	30.21	30.65	175,343	30.348	-1.42%
2018-12-19	0	31.70	31.65	31.90	31.65	32.00	176,235	5,595,356	31.749	30.70	30.65	30.89	30.65	30.99	181,988	30.746	-0.94%
2018-12-18	0	32.00	31.95	33.50	31.85	32.30	176,008	5,645,826	32.077	30.99	30.94	32.44	30.84	31.28	181,753	31.063	-0.78%
2018-12-17	0	32.25	32.15	32.30	32.15	32.45	33,943	1,096,996	32.319	31.23	31.13	31.28	31.13	31.42	35,051	31.297	-0.46%
2018-12-14	0	32.40	32.20	32.45	32.40	32.80	55,600	1,810,040	32.555	31.38	31.18	31.42	31.38	31.76	57,415	31.526	-1.67%
2018-12-13	0	32.95	32.90	33.00	32.55	33.05	186,400	6,141,530	32.948	31.91	31.86	31.96	31.52	32.01	192,485	31.907	2.01%
2018-12-12	0	32.30	32.10	34.95	32.30	32.45	76,741	2,484,192	32.371	31.28	31.09	33.85	31.28	31.42	79,246	31.348	0.62%
2018-12-11	0	32.10	32.10	34.95	32.10	32.20	204,048	6,552,543	32.113	31.09	31.09	33.85	31.09	31.18	210,709	31.098	0.31%
2018-12-10	0	32.00	32.00	33.40	32.00	32.30	60,400	1,937,900	32.084	30.99	30.99	32.34	30.99	31.28	62,372	31.070	-1.08%
2018-12-07	0	32.35	32.30	33.40	32.40	32.50	102,600	3,334,230	32.497	31.33	31.28	32.34	31.38	31.47	105,949	31.470	-0.15%
2018-12-06	0	32.40	32.35	32.50	32.35	33.00	305,400	9,960,940	32.616	31.38	31.33	31.47	31.33	31.96	315,369	31.585	-2.41%
2018-12-05	0	33.20	33.00	33.30	33.00	33.30	97,200	3,221,500	33.143	32.15	31.96	32.25	31.96	32.25	100,373	32.095	-0.60%
2018-12-04	0	33.40	33.20	33.50	33.15	33.45	259,000	8,627,030	33.309	32.34	32.15	32.44	32.10	32.39	267,454	32.256	0.15%
2018-12-03	0	33.35	33.35	33.50	33.05	33.50	412,737	13,772,189	33.368	32.30	32.30	32.44	32.01	32.44	426,210	32.313	2.77%
2018-11-30	0	32.45	32.00	32.60	32.05	32.65	492,600	15,891,710	32.261	31.42	30.99	31.57	31.04	31.62	508,680	31.241	1.09%
2018-11-29	0	32.10	31.95	32.80	32.05	32.65	384,000	12,441,760	32.400	31.09	30.94	31.76	31.04	31.62	396,535	31.376	-0.93%
2018-11-28	0	32.40	32.25	32.40	31.85	32.40	457,800	14,685,670	32.079	31.38	31.23	31.38	30.84	31.38	472,744	31.065	1.73%
2018-11-27	0	31.85	31.60	32.00	31.75	32.20	706,630	22,583,906	31.960	30.84	30.60	30.99	30.75	31.18	729,696	30.950	-0.62%
2018-11-26	0	32.05	32.00	36.00	31.90	32.25	307,000	9,843,160	32.062	31.04	30.99	34.86	30.89	31.23	317,021	31.049	-0.16%
2018-11-23	0	32.10	32.05	33.80	32.00	32.70	383,803	12,410,466	32.336	31.09	31.04	32.73	30.99	31.67	396,331	31.313	-2.13%
2018-11-22	0	32.80	32.75	32.90	32.60	33.10	400,667	13,076,197	32.636	31.76	31.71	31.86	31.57	32.05	413,746	31.604	-0.61%
2018-11-21	0	33.00	32.80	33.30	32.70	33.00	187,963	6,191,747	32.941	31.96	31.76	32.25	31.67	31.96	194,099	31.900	0.30%
2018-11-20	0	32.90	32.85	33.20	32.85	33.45	179,255	5,911,166	32.976	31.86	31.81	32.15	31.81	32.39	185,106	31.934	-2.08%
2018-11-19	0	33.60	33.60	33.70	33.40	33.60	67,000	2,250,310	33.587	32.54	32.54	32.63	32.34	32.54	69,187	32.525	0.60%
2018-11-16	0	33.40	33.30	33.80	33.10	33.60	44,400	1,479,380	33.319	32.34	32.25	32.73	32.05	32.54	45,849	32.266	0.45%
2018-11-15	0	33.25	32.90	33.80	32.85	33.25	170,600	5,638,310	33.050	32.20	31.86	32.73	31.81	32.20	176,169	32.005	1.37%
2018-11-14	0	32.80	32.75	32.95	32.80	33.35	39,600	1,304,280	32.936	31.76	31.71	31.91	31.76	32.30	40,893	31.895	-1.65%
2018-11-13	0	33.35	32.75	33.35	32.55	33.35	78,400	2,591,990	33.061	32.30	31.71	32.30	31.52	32.30	80,959	32.016	1.83%
2018-11-12	0	32.75	32.45	33.80	32.40	32.75	10,094	327,997	32.494	31.71	31.42	32.73	31.38	31.71	10,423	31.467	0.92%
2018-11-09	0	32.45	32.40	32.45	32.30	33.00	60,200	1,954,370	32.465	31.42	31.38	31.42	31.28	31.96	62,165	31.438	-4.56%
2018-11-08	0	34.00	32.95	34.00	32.85	34.00	370,600	12,315,960	33.232	32.93	31.91	32.93	31.81	32.93	382,697	32.182	3.19%
2018-11-07	0	32.95	33.00	33.15	32.95	33.45	278,800	9,265,210	33.232	31.91	31.96	32.10	31.91	32.39	287,901	32.182	-0.75%
2018-11-06	0	33.20	32.80	34.20	32.85	33.75	291,800	9,641,090	33.040	32.15	31.76	33.12	31.81	32.68	301,325	31.996	0.30%
2018-11-05	0	33.10	33.10	33.25	33.00	33.50	355,600	11,808,830	33.208	32.05	32.05	32.20	31.96	32.44	367,208	32.158	-2.50%
2018-11-02	0	33.95	33.85	34.00	33.00	34.00	1,089,000	36,309,440	33.342	32.88	32.78	32.93	31.96	32.93	1,124,548	32.288	4.95%
2018-11-01	0	32.35	32.35	32.50	32.35	32.95	335,423	10,969,015	32.702	31.33	31.33	31.47	31.33	31.91	346,372	31.668	0.00%
2018-10-31	0	32.35	31.90	32.40	32.00	32.35	557,200	17,978,620	32.266	31.33	30.89	31.38	30.99	31.33	575,388	31.246	2.37%
2018-10-30	0	31.60	31.55	31.80	31.25	32.00	271,218	8,612,381	31.754	30.60	30.55	30.79	30.26	30.99	280,071	30.751	0.64%
2018-10-29	0	31.40	31.30	34.70	31.30	32.15	324,700	10,304,040	31.734	30.41	30.31	33.60	30.31	31.13	335,299	30.731	-2.33%
2018-10-26	0	32.15	32.15	32.35	32.10	32.60	610,643	19,699,544	32.260	31.13	31.13	31.33	31.09	31.57	630,576	31.241	-1.53%
2018-10-25	0	32.65	32.35	33.00	31.65	32.65	467,800	14,932,030	31.920	31.62	31.33	31.96	30.65	31.62	483,070	30.911	0.77%
2018-10-24	0	32.40	32.00	32.90	32.35	33.05	172,400	5,611,550	32.550	31.38	30.99	31.86	31.33	32.01	178,028	31.521	0.31%
2018-10-23	0	32.30	32.25	32.45	32.25	33.30	43,400	1,417,060	32.651	31.28	31.23	31.42	31.23	32.25	44,817	31.619	-3.00%
2018-10-22	0	33.30	33.10	33.50	32.50	33.55	269,208	8,944,349	33.225	32.25	32.05	32.44	31.47	32.49	277,996	32.174	4.72%
2018-10-19	0	31.80	31.30	31.85	30.75	33.00	533,000	16,678,880	31.292	30.79	30.31	30.84	29.78	31.96	550,398	30.303	2.25%
2018-10-18	0	31.10	31.10	34.50	31.05	31.50	325,497	10,175,577	31.262	30.12	30.12	33.41	30.07	30.50	336,122	30.273	-1.89%
2018-10-16	0	31.70	31.60	31.75	31.50	32.20	282,366	8,983,532	31.815	30.70	30.60	30.75	30.50	31.18	291,583	30.810	-0.63%
2018-10-15	0	31.90	31.75	32.05	31.80	32.35	254,746	8,190,662	32.152	30.89	30.75	31.04	30.79	31.33	263,062	31.136	-1.24%
2018-10-12	0	32.30	32.20	32.50	31.75	32.35	333,346	10,767,767	32.302	31.28	31.18	31.47	30.75	31.33	344,227	31.281	1.73%
2018-10-11	0	31.75	31.70	31.90	31.55	33.00	648,600	20,889,460	32.207	30.75	30.70	30.89	30.55	31.96	669,772	31.189	-4.80%
2018-10-10	0	33.35	33.35	34.10	33.25	33.70	231,600	7,757,450	33.495	32.30	32.30	33.02	32.20	32.63	239,160	32.436	-0.30%
2018-10-09	0	33.45	33.35	33.50	33.35	33.60	106,000	3,551,820	33.508	32.39	32.30	32.44	32.30	32.54	109,460	32.449	0.60%
2018-10-08	0	33.25	33.20	33.35	33.25	34.25	907,800	30,455,120	33.548	32.20	32.15	32.30	32.20	33.17	937,433	32.488	-1.92%
2018-10-05	0	33.90	33.85	33.90	33.70	33.90	30,400	1,029,070	33.851	32.83	32.78	32.83	32.63	32.83	31,392	32.781	0.15%
2018-10-04	0	33.85	33.85	34.00	33.75	34.20	99,339	3,380,354	34.028	32.78	32.78	32.93	32.68	33.12	102,582	32.953	-2.03%
2018-10-03	0	34.55	34.55	34.90	34.50	34.60	62,400	2,153,020	34.504	33.46	33.46	33.80	33.41	33.51	64,437	33.413	0.00%
2018-10-02	0	34.55	34.00	34.60	34.55	34.80	95,600	3,325,120	34.782	33.46	32.93	33.51	33.46	33.70	98,721	33.682	-1.57%
2018-09-28	0	35.10	34.65	35.20	35.10	35.20	156,400	5,496,440	35.143	33.99	33.55	34.09	33.99	34.09	161,505	34.033	1.01%
2018-09-27	0	34.75	34.65	34.85	34.75	35.00	39,200	1,368,040	34.899	33.65	33.55	33.75	33.65	33.89	40,480	33.796	-0.71%
2018-09-26	0	35.00	34.90	35.10	34.75	35.30	704,400	24,578,530	34.893	33.89	33.80	33.99	33.65	34.18	727,393	33.790	0.86%
2018-09-24	0	34.70	34.10	34.85	34.65	34.80	10,600	368,440	34.758	33.60	33.02	33.75	33.55	33.70	10,946	33.660	-0.86%
2018-09-21	0	35.00	34.95	35.10	33.90	35.05	179,000	6,224,250	34.772	33.89	33.85	33.99	32.83	33.94	184,843	33.673	3.24%
2018-09-20	0	33.90	33.75	33.90	33.80	34.00	121,400	4,115,710	33.902	32.83	32.68	32.83	32.73	32.93	125,363	32.830	0.44%
2018-09-19	0	33.75	33.65	33.85	33.35	34.00	374,738	12,652,524	33.764	32.68	32.59	32.78	32.30	32.93	386,970	32.696	1.05%
2018-09-18	0	33.40	33.30	33.45	32.70	33.45	183,900	6,062,030	32.964	32.34	32.25	32.39	31.67	32.39	189,903	31.922	1.83%
2018-09-17	0	32.80	32.70	32.85	32.75	32.90	66,200	2,176,440	32.877	31.76	31.67	31.81	31.71	31.86	68,361	31.837	-1.20%
2018-09-14	0	33.20	33.10	33.25	33.10	33.25	237,600	7,885,500	33.188	32.15	32.05	32.20	32.05	32.20	245,356	32.139	0.00%
2018-09-13	0	33.20	33.10	33.35	32.70	33.25	189,600	6,231,580	32.867	32.15	32.05	32.30	31.67	32.20	195,789	31.828	1.22%
2018-09-12	0	32.80	32.55	32.80	32.55	32.90	335,370	10,990,235	32.770	31.76	31.52	31.76	31.52	31.86	346,317	31.735	0.31%
2018-09-11	0	32.70	32.65	33.50	32.70	33.10	248,800	8,191,820	32.925	31.67	31.62	32.44	31.67	32.05	256,921	31.885	-1.06%
2018-09-10	0	33.05	32.90	39.30	32.90	33.15	164,800	5,457,300	33.115	32.01	31.86	38.06	31.86	32.10	170,179	32.068	-1.05%
2018-09-07	0	33.40	33.30	33.95	33.05	33.75	82,200	2,741,590	33.353	32.34	32.25	32.88	32.01	32.68	84,883	32.298	0.00%
2018-09-06	0	33.40	33.20	33.50	33.25	33.70	346,800	11,608,420	33.473	32.34	32.15	32.44	32.20	32.63	358,120	32.415	-0.45%
2018-09-05	0	33.55	33.55	33.70	33.55	34.10	28,800	974,730	33.845	32.49	32.49	32.63	32.49	33.02	29,740	32.775	-2.33%
2018-09-04	0	34.35	33.65	34.60	33.70	34.40	499,600	17,033,500	34.094	33.26	32.59	33.51	32.63	33.31	515,908	33.017	1.63%
2018-09-03	0	33.80	33.80	34.00	33.55	33.95	3,190,200	107,458,450	33.684	32.73	32.73	32.93	32.49	32.88	3,294,336	32.619	-0.29%
2018-08-31	0	33.90	33.85	34.15	33.85	34.40	353,000	12,019,780	34.050	32.83	32.78	33.07	32.78	33.31	364,523	32.974	-1.17%
2018-08-30	0	34.30	34.15	34.40	34.20	34.65	113,600	3,907,060	34.393	33.22	33.07	33.31	33.12	33.55	117,308	33.306	-1.01%
2018-08-29	0	34.65	34.55	34.75	34.60	35.15	35,200	1,220,230	34.666	33.55	33.46	33.65	33.51	34.04	36,349	33.570	-0.43%
2018-08-28	0	34.80	34.70	34.85	34.65	34.90	251,000	8,735,320	34.802	33.70	33.60	33.75	33.55	33.80	259,193	33.702	0.29%
2018-08-27	0	34.70	34.60	34.80	34.05	34.80	35,010	1,213,578	34.664	33.60	33.51	33.70	32.97	33.70	36,153	33.568	2.36%
2018-08-24	0	33.90	33.85	34.10	33.65	34.20	72,800	2,477,170	34.027	32.83	32.78	33.02	32.59	33.12	75,176	32.951	0.30%
2018-08-23	0	33.80	33.70	34.00	33.60	34.00	53,102	1,797,772	33.855	32.73	32.63	32.93	32.54	32.93	54,835	32.785	-0.15%
2018-08-22	0	33.85	33.70	34.10	33.65	33.85	47,400	1,600,500	33.766	32.78	32.63	33.02	32.59	32.78	48,947	32.698	-0.29%
2018-08-21	0	33.95	33.70	34.00	33.35	34.00	439,122	14,851,975	33.822	32.88	32.63	32.93	32.30	32.93	453,456	32.753	2.11%
2018-08-20	0	33.25	33.20	36.00	32.75	33.30	241,566	7,964,225	32.969	32.20	32.15	34.86	31.71	32.25	249,451	31.927	1.06%
2018-08-17	0	32.90	32.80	34.20	32.80	33.65	191,400	6,365,310	33.257	31.86	31.76	33.12	31.76	32.59	197,648	32.205	-1.35%
2018-08-16	0	33.35	33.20	33.80	33.00	33.65	474,161	15,874,183	33.478	32.30	32.15	32.73	31.96	32.59	489,639	32.420	-0.15%
2018-08-15	0	33.40	33.35	34.05	33.40	34.20	183,881	6,204,089	33.740	32.34	32.30	32.97	32.34	33.12	189,883	32.673	-2.62%
2018-08-14	0	34.30	34.25	35.05	34.20	34.60	93,600	3,213,400	34.331	33.22	33.17	33.94	33.12	33.51	96,655	33.246	-0.58%
2018-08-13	0	34.50	34.40	34.60	34.00	34.55	23,057	787,259	34.144	33.41	33.31	33.51	32.93	33.46	23,810	33.065	-0.58%
2018-08-10	0	34.70	34.60	34.75	34.55	34.80	460,400	15,973,720	34.695	33.60	33.51	33.65	33.46	33.70	475,429	33.599	0.14%
2018-08-09	0	34.65	34.50	34.70	33.60	34.65	285,100	9,830,440	34.481	33.55	33.41	33.60	32.54	33.55	294,406	33.391	2.97%
2018-08-08	0	33.65	33.50	34.20	33.65	34.15	236,800	8,004,610	33.803	32.59	32.44	33.12	32.59	33.07	244,530	32.735	-1.61%
2018-08-07	0	34.20	34.20	35.00	33.30	34.20	77,457	2,611,252	33.712	33.12	33.12	33.89	32.25	33.12	79,985	32.647	2.70%
2018-08-06	0	33.30	33.25	33.50	33.20	33.95	300,400	10,039,220	33.420	32.25	32.20	32.44	32.15	32.88	310,206	32.363	-1.04%
2018-08-03	0	33.65	33.65	35.00	33.60	35.00	311,852	10,544,897	33.814	32.59	32.59	33.89	32.54	33.89	322,032	32.745	-1.61%
2018-08-02	0	34.20	34.10	34.30	33.85	35.05	440,400	15,213,380	34.544	33.12	33.02	33.22	32.78	33.94	454,776	33.452	-2.43%
2018-08-01	0	35.05	34.90	36.00	35.00	36.50	271,008	9,639,079	35.568	33.94	33.80	34.86	33.89	35.35	279,854	34.443	-2.23%
2018-07-31	0	35.85	35.85	36.30	35.70	35.85	34,600	1,237,570	35.768	34.72	34.72	35.15	34.57	34.72	35,729	34.637	0.14%
2018-07-30	0	35.80	35.60	36.50	35.60	36.10	599,417	21,572,379	35.989	34.67	34.47	35.35	34.47	34.96	618,983	34.851	-0.42%
2018-07-27	0	35.95	35.90	36.00	35.90	36.70	97,019	3,489,962	35.972	34.81	34.77	34.86	34.77	35.54	100,186	34.835	-0.14%
2018-07-26	0	36.00	35.90	36.00	36.00	36.55	52,012	1,885,436	36.250	34.86	34.77	34.86	34.86	35.39	53,710	35.104	-1.10%
2018-07-25	0	36.40	36.30	36.45	36.40	36.60	363,032	13,217,069	36.407	35.25	35.15	35.30	35.25	35.44	374,882	35.257	-0.27%
2018-07-24	0	36.50	36.30	36.60	36.00	36.60	506,615	18,459,946	36.438	35.35	35.15	35.44	34.86	35.44	523,152	35.286	2.10%
2018-07-23	0	35.75	35.50	36.25	35.25	35.85	686,504	24,476,512	35.654	34.62	34.38	35.10	34.14	34.72	708,913	34.527	0.70%
2018-07-20	0	35.50	35.10	35.50	34.50	35.50	802,626	28,104,832	35.016	34.38	33.99	34.38	33.41	34.38	828,826	33.909	2.31%
2018-07-19	0	35.05	35.00	35.15	35.00	35.55	222,902	7,831,900	35.136	33.60	33.56	33.70	33.56	34.08	232,500	33.686	-0.43%
2018-07-18	0	35.20	35.15	35.35	35.20	35.65	570,987	20,171,239	35.327	33.75	33.70	33.89	33.75	34.18	595,573	33.869	-0.42%
2018-07-17	0	35.35	35.10	35.35	35.10	35.60	162,224	5,723,327	35.280	33.89	33.65	33.89	33.65	34.13	169,209	33.824	-0.98%
2018-07-16	0	35.70	35.55	35.70	35.40	35.90	69,380	2,475,487	35.680	34.23	34.08	34.23	33.94	34.42	72,367	34.207	-0.14%
2018-07-13	0	35.75	35.70	36.25	35.60	35.80	73,020	2,609,374	35.735	34.27	34.23	34.75	34.13	34.32	76,164	34.260	0.42%
2018-07-12	0	35.60	35.20	36.25	34.85	35.80	692,713	24,489,863	35.354	34.13	33.75	34.75	33.41	34.32	722,540	33.894	2.74%
2018-07-11	0	34.65	34.60	34.75	34.50	35.00	718,276	24,875,457	34.632	33.22	33.17	33.32	33.08	33.56	749,204	33.203	-1.98%
2018-07-10	0	35.35	35.00	35.40	35.10	35.45	139,625	4,926,293	35.282	33.89	33.56	33.94	33.65	33.99	145,637	33.826	0.00%
2018-07-09	0	35.35	35.10	35.50	34.65	35.40	385,600	13,544,200	35.125	33.89	33.65	34.03	33.22	33.94	402,203	33.675	3.21%
2018-07-06	0	34.25	33.65	34.35	33.60	34.55	93,401	3,171,003	33.950	32.84	32.26	32.93	32.21	33.12	97,423	32.549	0.59%
2018-07-05	0	34.05	34.00	34.20	33.90	34.60	868,363	29,598,886	34.086	32.64	32.60	32.79	32.50	33.17	905,753	32.679	-0.44%
2018-07-04	0	34.20	34.10	34.20	34.10	34.65	523,084	17,953,944	34.323	32.79	32.69	32.79	32.69	33.22	545,607	32.906	-1.72%
2018-07-03	0	34.80	34.45	34.80	33.90	35.55	515,179	17,787,246	34.526	33.36	33.03	33.36	32.50	34.08	537,362	33.101	-3.33%
2018-06-29	0	36.00	35.85	36.10	35.05	36.00	444,600	15,844,860	35.638	34.51	34.37	34.61	33.60	34.51	463,744	34.167	2.42%
2018-06-28	0	35.15	35.05	35.25	34.90	35.85	309,210	10,874,856	35.170	33.70	33.60	33.79	33.46	34.37	322,524	33.718	0.43%
2018-06-27	0	35.00	35.00	35.20	35.00	36.05	417,885	14,829,425	35.487	33.56	33.56	33.75	33.56	34.56	435,878	34.022	-2.37%
2018-06-26	0	35.85	35.80	36.40	35.45	36.15	471,718	16,929,102	35.888	34.37	34.32	34.90	33.99	34.66	492,029	34.407	-0.69%
2018-06-25	0	36.10	36.10	36.65	36.10	36.90	226,215	8,246,011	36.452	34.61	34.61	35.14	34.61	35.38	235,955	34.947	-1.50%
2018-06-22	0	36.65	36.60	37.00	36.20	37.20	421,488	15,412,817	36.568	35.14	35.09	35.47	34.71	35.66	439,636	35.058	0.14%
2018-06-21	0	36.60	36.60	36.65	36.55	37.45	78,030	2,874,781	36.842	35.09	35.09	35.14	35.04	35.90	81,390	35.321	-1.08%
2018-06-20	0	37.00	37.00	38.50	36.55	37.20	95,854	3,528,709	36.813	35.47	35.47	36.91	35.04	35.66	99,981	35.294	0.95%
2018-06-19	0	36.65	36.60	38.95	36.45	38.00	519,198	19,356,254	37.281	35.14	35.09	37.34	34.95	36.43	541,554	35.742	-4.18%
2018-06-15	0	38.25	38.20	38.50	38.20	38.50	96,791	3,708,869	38.318	36.67	36.62	36.91	36.62	36.91	100,959	36.737	-0.52%
2018-06-14	0	38.45	38.35	38.55	38.35	38.65	103,532	3,983,086	38.472	36.86	36.77	36.96	36.77	37.05	107,990	36.884	-0.13%
2018-06-13	0	38.50	38.45	38.60	38.50	38.70	46,730	1,800,761	38.535	36.91	36.86	37.01	36.91	37.10	48,742	36.945	-1.16%
2018-06-12	0	38.95	38.80	39.05	38.45	38.95	43,487	1,685,953	38.769	37.34	37.20	37.44	36.86	37.34	45,359	37.169	1.17%
2018-06-11	0	38.50	38.35	38.55	38.30	38.50	66,545	2,557,395	38.431	36.91	36.77	36.96	36.72	36.91	69,410	36.845	0.26%
2018-06-08	0	38.40	38.25	39.00	38.30	38.85	56,665	2,187,382	38.602	36.81	36.67	37.39	36.72	37.25	59,105	37.008	-1.66%
2018-06-07	0	39.05	39.00	39.10	39.00	39.30	234,968	9,209,965	39.197	37.44	37.39	37.49	37.39	37.68	245,085	37.579	0.13%
2018-06-06	0	39.00	38.80	39.30	38.90	39.10	266,275	10,377,365	38.972	37.39	37.20	37.68	37.29	37.49	277,740	37.364	-0.26%
2018-06-05	0	39.10	38.95	39.10	38.70	39.10	82,788	3,224,295	38.946	37.49	37.34	37.49	37.10	37.49	86,353	37.339	1.03%
2018-06-04	0	38.70	38.65	38.80	38.45	38.75	257,989	9,965,524	38.628	37.10	37.05	37.20	36.86	37.15	269,098	37.033	0.91%
2018-06-01	0	38.35	38.05	38.90	38.15	38.55	359,780	13,790,631	38.331	36.77	36.48	37.29	36.58	36.96	375,271	36.748	-0.65%
2018-05-31	0	38.60	38.40	38.70	38.05	38.60	147,593	5,631,892	38.158	37.01	36.81	37.10	36.48	37.01	153,948	36.583	1.98%
2018-05-30	0	37.85	37.90	38.00	37.85	38.80	187,471	7,141,111	38.092	36.29	36.34	36.43	36.29	37.20	195,543	36.519	-1.94%
2018-05-29	0	38.60	38.60	39.50	38.60	39.00	119,701	4,637,228	38.740	37.01	37.01	37.87	37.01	37.39	124,855	37.141	-1.15%
2018-05-28	0	39.05	38.75	40.00	38.80	39.05	11,622	452,513	38.936	37.44	37.15	38.35	37.20	37.44	12,122	37.329	0.77%
2018-05-25	0	38.75	38.75	38.90	38.70	39.05	42,042	1,636,938	38.936	37.15	37.15	37.29	37.10	37.44	43,852	37.328	-0.90%
2018-05-24	0	39.10	38.90	40.10	39.00	39.80	113,656	4,453,119	39.181	37.49	37.29	38.44	37.39	38.16	118,550	37.563	0.51%
2018-05-23	0	38.90	38.90	39.05	38.90	39.80	321,122	12,628,442	39.326	37.29	37.29	37.44	37.29	38.16	334,949	37.703	-2.26%
2018-05-21	0	39.80	39.75	39.90	39.80	40.15	103,825	4,149,070	39.962	38.16	38.11	38.25	38.16	38.49	108,296	38.312	0.13%
2018-05-18	0	39.75	39.60	39.80	39.25	39.75	39,717	1,568,174	39.484	38.11	37.97	38.16	37.63	38.11	41,427	37.854	1.27%
2018-05-17	0	39.25	39.20	39.35	39.25	39.70	124,462	4,913,512	39.478	37.63	37.58	37.73	37.63	38.06	129,821	37.848	-1.01%
2018-05-16	0	39.65	39.45	40.00	39.45	39.80	115,555	4,583,895	39.669	38.01	37.82	38.35	37.82	38.16	120,531	38.031	-0.38%
2018-05-15	0	39.80	39.80	40.00	39.60	40.15	309,554	12,311,229	39.771	38.16	38.16	38.35	37.97	38.49	322,883	38.129	-0.25%
2018-05-14	0	39.90	39.75	39.95	39.65	40.00	258,818	10,306,647	39.822	38.25	38.11	38.30	38.01	38.35	269,962	38.178	1.27%
2018-05-11	0	39.40	39.40	39.55	39.40	39.70	217,537	8,588,568	39.481	37.77	37.77	37.92	37.77	38.06	226,904	37.851	-0.63%
2018-05-10	0	39.65	39.10	39.80	39.45	39.65	63,179	2,495,958	39.506	38.01	37.49	38.16	37.82	38.01	65,899	37.875	0.63%
2018-05-09	0	39.40	39.25	40.00	39.25	40.00	14,651	576,926	39.378	37.77	37.63	38.35	37.63	38.35	15,282	37.752	0.00%
2018-05-08	0	39.40	38.05	39.50	39.00	39.40	45,061	1,767,331	39.221	37.77	36.48	37.87	37.39	37.77	47,001	37.602	1.16%
2018-05-07	0	38.95	38.90	39.00	38.35	38.90	30,391	1,178,613	38.782	37.34	37.29	37.39	36.77	37.29	31,700	37.181	2.10%
2018-05-04	0	38.15	38.10	39.00	38.10	38.65	111,580	4,255,819	38.141	36.58	36.53	37.39	36.53	37.05	116,384	36.567	-1.04%
2018-05-03	0	38.55	38.30	39.00	38.05	38.55	38,990	1,498,129	38.423	36.96	36.72	37.39	36.48	36.96	40,669	36.837	0.65%
2018-05-02	0	38.30	38.10	39.00	38.05	39.00	36,112	1,384,530	38.340	36.72	36.53	37.39	36.48	37.39	37,667	36.757	-0.65%
2018-04-30	0	38.55	38.45	38.95	38.50	38.65	91,178	3,511,170	38.509	36.96	36.86	37.34	36.91	37.05	95,104	36.919	0.52%
2018-04-27	0	38.35	38.20	38.45	37.90	38.55	337,393	12,894,822	38.219	36.77	36.62	36.86	36.34	36.96	351,921	36.641	0.13%
2018-04-26	0	38.30	38.05	38.35	38.10	38.85	116,678	4,482,856	38.421	36.72	36.48	36.77	36.53	37.25	121,702	36.835	-1.29%
2018-04-25	0	38.80	38.70	39.30	38.80	39.00	63,363	2,466,810	38.931	37.20	37.10	37.68	37.20	37.39	66,091	37.324	-1.27%
2018-04-24	0	39.30	39.10	39.50	38.30	39.30	159,828	6,234,419	39.007	37.68	37.49	37.87	36.72	37.68	166,710	37.397	2.75%
2018-04-23	0	38.25	38.20	38.45	38.05	38.55	324,712	12,428,962	38.277	36.67	36.62	36.86	36.48	36.96	338,693	36.697	0.13%
2018-04-20	0	38.20	38.10	38.30	38.10	38.80	248,905	9,527,443	38.277	36.62	36.53	36.72	36.53	37.20	259,622	36.697	-1.67%
2018-04-19	0	38.85	38.70	39.15	38.40	38.95	49,890	1,936,319	38.812	37.25	37.10	37.53	36.81	37.34	52,038	37.210	1.17%
2018-04-18	0	38.40	38.30	38.60	37.85	38.50	48,742	1,857,862	38.116	36.81	36.72	37.01	36.29	36.91	50,841	36.543	1.19%
2018-04-17	0	37.95	37.95	38.20	37.95	38.85	565,818	21,568,617	38.119	36.38	36.38	36.62	36.38	37.25	590,181	36.546	-2.06%
2018-04-16	0	38.75	38.75	39.00	38.65	39.40	78,781	3,065,171	38.907	37.15	37.15	37.39	37.05	37.77	82,173	37.301	-1.65%
2018-04-13	0	39.40	39.35	39.65	39.35	40.15	17,877	709,356	39.680	37.77	37.73	38.01	37.73	38.49	18,647	38.042	-1.38%
2018-04-12	0	39.95	39.70	40.05	39.80	40.15	26,423	1,058,062	40.043	38.30	38.06	38.40	38.16	38.49	27,561	38.390	-0.50%
2018-04-11	0	40.15	40.05	40.30	40.05	40.30	21,899	880,469	40.206	38.49	38.40	38.64	38.40	38.64	22,842	38.546	0.38%
2018-04-10	0	40.00	40.00	40.10	39.35	40.10	279,702	11,182,393	39.980	38.35	38.35	38.44	37.73	38.44	291,745	38.329	2.04%
2018-04-09	0	39.20	39.10	39.70	39.05	39.45	81,600	3,200,670	39.224	37.58	37.49	38.06	37.44	37.82	85,114	37.605	0.26%
2018-04-06	0	39.10	39.00	40.00	39.00	39.15	82,600	3,227,530	39.074	37.49	37.39	38.35	37.39	37.53	86,157	37.461	0.39%
2018-04-04	0	38.95	38.80	39.15	38.95	39.65	80,195	3,159,593	39.399	37.34	37.20	37.53	37.34	38.01	83,648	37.772	-1.14%
2018-04-03	0	39.40	39.40	39.75	39.20	40.50	189,248	7,448,902	39.361	37.77	37.77	38.11	37.58	38.83	197,397	37.736	-1.13%
2018-03-29	0	39.85	39.65	40.00	38.80	39.85	12,734	501,076	39.349	38.20	38.01	38.35	37.20	38.20	13,282	37.725	2.31%
2018-03-28	0	38.95	38.95	39.05	38.95	39.70	133,657	5,238,538	39.194	37.34	37.34	37.44	37.34	38.06	139,412	37.576	-2.01%
2018-03-27	0	39.75	39.65	39.95	39.60	40.00	87,564	3,481,933	39.764	38.11	38.01	38.30	37.97	38.35	91,334	38.123	0.76%
2018-03-26	0	39.45	39.30	39.70	39.00	39.50	128,020	5,028,326	39.278	37.82	37.68	38.06	37.39	37.87	133,532	37.656	-0.25%
2018-03-23	0	39.55	39.30	39.90	38.95	40.60	370,179	14,603,765	39.451	37.92	37.68	38.25	37.34	38.92	386,118	37.822	-3.06%
2018-03-22	0	40.80	40.65	40.90	40.70	41.40	45,404	1,858,185	40.926	39.12	38.97	39.21	39.02	39.69	47,359	39.236	-0.85%
2018-03-21	0	41.15	41.05	41.80	41.10	41.80	72,160	3,001,864	41.600	39.45	39.36	40.07	39.40	40.07	75,267	39.883	-0.60%
2018-03-20	0	41.40	41.35	41.50	41.15	42.05	39,784	1,643,997	41.323	39.69	39.64	39.79	39.45	40.31	41,497	39.617	-0.24%
2018-03-19	0	41.50	41.40	41.50	41.10	41.75	139,764	5,781,546	41.366	39.79	39.69	39.79	39.40	40.03	145,782	39.659	0.48%
2018-03-16	0	41.30	41.30	41.40	41.20	41.70	25,320	1,051,349	41.522	39.60	39.60	39.69	39.50	39.98	26,410	39.808	-1.08%
2018-03-15	0	41.75	41.65	41.90	41.50	41.75	215,740	8,966,707	41.563	40.03	39.93	40.17	39.79	40.03	225,029	39.847	0.24%
2018-03-14	0	41.65	41.20	42.10	41.35	41.65	90,249	3,745,355	41.500	39.93	39.50	40.36	39.64	39.93	94,135	39.787	0.00%
2018-03-13	0	41.65	41.65	41.90	41.50	42.00	84,029	3,503,183	41.690	39.93	39.93	40.17	39.79	40.27	87,647	39.969	-1.07%
2018-03-12	0	42.10	41.90	42.15	41.75	42.10	147,116	6,177,370	41.990	40.36	40.17	40.41	40.03	40.36	153,451	40.256	0.96%
2018-03-09	0	41.70	41.70	41.75	41.50	41.75	31,722	1,320,375	41.623	39.98	39.98	40.03	39.79	40.03	33,088	39.905	0.48%
2018-03-08	0	41.50	41.10	41.50	41.00	41.50	223,021	9,237,128	41.418	39.79	39.40	39.79	39.31	39.79	232,624	39.708	1.47%
2018-03-07	0	40.90	40.90	41.05	40.90	41.70	190,871	7,886,029	41.316	39.21	39.21	39.36	39.21	39.98	199,090	39.610	-0.85%
2018-03-06	0	41.25	41.25	41.40	40.55	41.35	444,800	18,128,560	40.757	39.55	39.55	39.69	38.88	39.64	463,952	39.074	1.48%
2018-03-05	0	40.65	40.60	40.70	40.50	41.00	133,182	5,418,367	40.684	38.97	38.92	39.02	38.83	39.31	138,917	39.004	0.00%
2018-03-02	0	40.65	40.50	41.00	40.65	40.95	55,673	2,270,018	40.774	38.97	38.83	39.31	38.97	39.26	58,070	39.091	-0.85%
2018-03-01	0	41.00	41.00	41.50	40.65	41.25	21,600	886,120	41.024	39.31	39.31	39.79	38.97	39.55	22,530	39.331	0.49%
2018-02-28	0	40.80	40.75	40.80	40.70	41.20	12,332	504,910	40.943	39.12	39.07	39.12	39.02	39.50	12,863	39.253	-0.97%
2018-02-27	0	41.20	41.00	41.50	41.10	42.00	368,722	15,220,319	41.279	39.50	39.31	39.79	39.40	40.27	384,598	39.575	-1.55%
2018-02-26	0	41.85	41.40	41.90	41.20	42.00	24,367	1,016,055	41.698	40.12	39.69	40.17	39.50	40.27	25,416	39.977	1.21%
2018-02-23	0	41.35	41.20	41.40	41.10	41.50	396,059	16,374,273	41.343	39.64	39.50	39.69	39.40	39.79	413,113	39.636	0.49%
2018-02-22	0	41.15	41.00	41.15	40.70	41.20	115,686	4,728,687	40.875	39.45	39.31	39.45	39.02	39.50	120,667	39.188	0.12%
2018-02-21	0	41.10	40.90	41.20	40.80	41.30	35,600	1,456,800	40.921	39.40	39.21	39.50	39.12	39.60	37,133	39.232	0.86%
2018-02-20	0	40.75	40.55	41.65	40.55	40.90	35,000	1,428,360	40.810	39.07	38.88	39.93	38.88	39.21	36,507	39.126	-0.24%
2018-02-15	0	40.85	40.85	40.95	40.55	40.90	39,800	1,621,290	40.736	39.16	39.16	39.26	38.88	39.21	41,514	39.054	1.49%
2018-02-14	0	40.25	40.10	40.40	39.75	40.30	488,482	19,570,407	40.064	38.59	38.44	38.73	38.11	38.64	509,515	38.410	1.13%
2018-02-13	0	39.80	39.75	40.05	39.75	40.40	143,225	5,736,162	40.050	38.16	38.11	38.40	38.11	38.73	149,392	38.397	0.89%
2018-02-12	0	39.45	39.10	39.50	38.40	39.50	310,660	12,148,753	39.106	37.82	37.49	37.87	36.81	37.87	324,036	37.492	2.47%
2018-02-09	0	38.50	38.40	38.60	37.90	40.00	825,320	31,977,760	38.746	36.91	36.81	37.01	36.34	38.35	860,857	37.146	-4.70%
2018-02-08	0	40.40	40.30	40.35	40.20	41.20	715,132	29,000,438	40.553	38.73	38.64	38.68	38.54	39.50	745,924	38.879	-0.62%
2018-02-07	0	40.65	40.60	41.00	40.65	42.65	684,270	28,506,151	41.659	38.97	38.92	39.31	38.97	40.89	713,733	39.939	-2.17%
2018-02-06	0	41.55	41.55	41.80	41.55	42.80	1,061,796	44,521,400	41.930	39.83	39.83	40.07	39.83	41.03	1,107,515	40.199	-4.15%
2018-02-05	0	43.35	43.35	43.45	42.60	43.45	506,074	21,925,921	43.326	41.56	41.56	41.66	40.84	41.66	527,865	41.537	-0.23%
2018-02-02	0	43.45	43.30	43.50	42.90	43.95	92,483	3,997,199	43.221	41.66	41.51	41.70	41.13	42.14	96,465	41.437	0.35%
2018-02-01	0	43.30	43.25	43.40	43.05	43.75	586,254	25,407,586	43.339	41.51	41.46	41.61	41.27	41.94	611,497	41.550	-0.46%
2018-01-31	0	43.50	43.35	43.65	43.15	43.65	238,783	10,366,010	43.412	41.70	41.56	41.85	41.37	41.85	249,065	41.620	0.69%
2018-01-30	0	43.20	43.20	43.30	43.20	45.00	614,279	26,796,093	43.622	41.42	41.42	41.51	41.42	43.14	640,729	41.821	-1.37%
2018-01-29	0	43.80	43.75	43.90	43.75	45.05	414,275	18,433,906	44.497	41.99	41.94	42.09	41.94	43.19	432,113	42.660	-2.23%
2018-01-26	0	44.80	44.60	44.90	44.40	44.90	564,088	25,188,226	44.653	42.95	42.76	43.05	42.57	43.05	588,377	42.810	1.13%
2018-01-25	0	44.30	44.10	44.45	44.15	44.60	195,385	8,664,400	44.345	42.47	42.28	42.62	42.33	42.76	203,798	42.515	-1.01%
2018-01-24	0	44.75	44.75	45.00	44.30	44.80	149,267	6,665,736	44.656	42.90	42.90	43.14	42.47	42.95	155,694	42.813	0.00%
2018-01-23	0	44.75	44.25	45.00	44.25	44.90	313,524	13,989,449	44.620	42.90	42.42	43.14	42.42	43.05	327,024	42.778	1.24%
2018-01-22	0	44.20	44.20	44.30	43.50	44.30	69,013	3,036,171	43.994	42.38	42.38	42.47	41.70	42.47	71,985	42.178	1.14%
2018-01-19	0	43.70	43.70	43.80	43.60	43.90	781,714	34,183,728	43.729	41.90	41.90	41.99	41.80	42.09	815,373	41.924	0.23%
2018-01-18	0	43.60	43.45	43.60	43.45	43.90	424,677	18,568,116	43.723	41.80	41.66	41.80	41.66	42.09	442,963	41.918	0.23%
2018-01-17	0	43.50	43.45	43.65	43.30	43.70	706,264	30,702,154	43.471	41.70	41.66	41.85	41.51	41.90	736,674	41.677	-0.34%
2018-01-16	0	43.65	43.55	43.65	43.10	43.65	132,090	5,732,377	43.398	41.85	41.75	41.85	41.32	41.85	137,778	41.606	1.39%
2018-01-15	0	43.05	43.00	43.15	43.05	43.50	165,831	7,180,475	43.300	41.27	41.22	41.37	41.27	41.70	172,971	41.513	-0.46%
2018-01-12	0	43.25	42.90	43.30	43.00	43.30	384,435	16,583,875	43.138	41.46	41.13	41.51	41.22	41.51	400,988	41.358	0.82%
2018-01-11	0	42.90	42.90	43.10	42.75	43.20	374,309	16,072,939	42.940	41.13	41.13	41.32	40.99	41.42	390,426	41.168	-0.23%
2018-01-10	0	43.00	42.30	43.10	42.75	43.20	309,331	13,267,330	42.890	41.22	40.55	41.32	40.99	41.42	322,650	41.120	0.00%
2018-01-09	0	43.00	42.85	43.00	42.50	43.00	550,388	23,511,308	42.718	41.22	41.08	41.22	40.75	41.22	574,087	40.954	1.06%
2018-01-08	0	42.55	42.45	42.65	42.20	42.60	205,193	8,710,254	42.449	40.79	40.70	40.89	40.46	40.84	214,028	40.697	0.47%
2018-01-05	0	42.35	42.10	42.35	42.10	42.35	100,428	4,244,173	42.261	40.60	40.36	40.60	40.36	40.60	104,752	40.516	0.36%
2018-01-04	0	42.20	42.20	42.35	42.00	42.35	274,595	11,584,542	42.188	40.46	40.46	40.60	40.27	40.60	286,419	40.446	0.36%
2018-01-03	0	42.05	42.05	42.15	41.80	42.20	984,766	41,381,388	42.022	40.31	40.31	40.41	40.07	40.46	1,027,168	40.287	0.72%
2018-01-02	0	41.75	41.70	41.80	41.35	41.75	1,160,322	48,385,033	41.700	40.03	39.98	40.07	39.64	40.03	1,210,283	39.978	1.46%
2017-12-29	0	41.15	41.00	41.35	41.00	41.25	174,131	7,166,926	41.158	39.45	39.31	39.64	39.31	39.55	181,629	39.459	0.37%
2017-12-28	0	41.00	41.00	41.25	40.85	41.30	174,212	7,160,840	41.104	39.31	39.31	39.55	39.16	39.60	181,713	39.407	0.61%
2017-12-27	0	40.75	40.75	40.80	40.75	41.50	345,658	14,197,934	41.075	39.07	39.07	39.12	39.07	39.79	360,541	39.379	-1.81%
2017-12-22	0	41.50	41.20	41.50	41.40	41.90	70,196	2,919,132	41.585	39.79	39.50	39.79	39.69	40.17	73,219	39.869	-0.12%
2017-12-21	0	41.55	41.40	41.70	41.10	41.75	310,732	12,905,817	41.534	39.83	39.69	39.98	39.40	40.03	324,112	39.819	0.97%
2017-12-20	0	41.15	41.00	41.50	40.80	41.30	126,751	5,221,267	41.193	39.45	39.31	39.79	39.12	39.60	132,209	39.493	-0.24%
2017-12-19	0	41.25	41.15	41.25	40.85	41.25	165,967	6,819,460	41.089	39.55	39.45	39.55	39.16	39.55	173,113	39.393	1.23%
2017-12-18	0	40.75	40.70	40.75	40.60	41.40	361,370	14,738,917	40.786	39.07	39.02	39.07	38.92	39.69	376,930	39.103	0.25%
2017-12-15	0	40.65	40.50	40.70	40.50	41.10	531,498	21,599,542	40.639	38.97	38.83	39.02	38.83	39.40	554,383	38.961	-0.97%
2017-12-14	0	41.05	41.05	41.25	41.00	41.30	113,288	4,653,972	41.081	39.36	39.36	39.55	39.31	39.60	118,166	39.385	-0.85%
2017-12-13	0	41.40	41.30	41.50	41.00	41.40	404,318	16,650,062	41.181	39.69	39.60	39.79	39.31	39.69	421,727	39.481	0.98%
2017-12-12	0	41.00	40.90	41.00	40.95	41.95	161,141	6,646,330	41.245	39.31	39.21	39.31	39.26	40.22	168,079	39.543	-1.32%
2017-12-11	0	41.55	41.40	41.65	40.90	41.55	61,005	2,517,689	41.270	39.83	39.69	39.93	39.21	39.83	63,632	39.567	1.34%
2017-12-08	0	41.00	41.00	41.05	40.35	41.00	713,247	29,071,874	40.760	39.31	39.31	39.36	38.68	39.31	743,958	39.077	1.74%
2017-12-07	0	40.30	40.20	40.95	40.25	40.95	322,528	13,082,062	40.561	38.64	38.54	39.26	38.59	39.26	336,415	38.887	-0.86%
2017-12-06	0	40.65	40.60	40.80	40.35	41.00	766,258	31,230,421	40.757	38.97	38.92	39.12	38.68	39.31	799,252	39.075	-0.97%
2017-12-05	0	41.05	41.00	41.70	40.70	41.15	367,357	15,077,328	41.043	39.36	39.31	39.98	39.02	39.45	383,175	39.348	0.37%
2017-12-04	0	40.90	40.80	41.65	40.50	41.05	761,271	31,123,385	40.883	39.21	39.12	39.93	38.83	39.36	794,050	39.196	0.86%
2017-12-01	0	40.55	40.55	40.65	40.55	41.00	549,060	22,353,148	40.712	38.88	38.88	38.97	38.88	39.31	572,701	39.031	-0.49%
2017-11-30	0	40.75	40.75	40.80	40.65	41.30	346,369	14,178,219	40.934	39.07	39.07	39.12	38.97	39.60	361,283	39.244	-1.09%
2017-11-29	0	41.20	41.10	41.25	40.80	41.70	1,247,913	51,362,672	41.159	39.50	39.40	39.55	39.12	39.98	1,301,646	39.460	-0.24%
2017-11-28	0	41.30	41.15	41.35	40.90	41.40	1,566,899	64,450,574	41.133	39.60	39.45	39.64	39.21	39.69	1,634,367	39.435	0.12%
2017-11-27	0	41.25	41.15	41.30	41.15	41.70	1,427,042	58,935,602	41.299	39.55	39.45	39.60	39.45	39.98	1,488,488	39.594	-1.32%
2017-11-24	0	41.80	41.75	42.05	41.50	43.70	757,233	31,561,491	41.680	40.07	40.03	40.31	39.79	41.90	789,838	39.959	0.48%
2017-11-23	0	41.60	41.60	41.70	41.60	42.95	698,751	29,535,645	42.269	39.88	39.88	39.98	39.88	41.18	728,838	40.524	-3.14%
2017-11-22	0	42.95	42.95	43.20	42.80	43.50	489,041	21,174,630	43.298	41.18	41.18	41.42	41.03	41.70	510,098	41.511	-0.58%
2017-11-21	0	43.20	43.15	43.20	41.90	43.20	636,027	27,277,634	42.888	41.42	41.37	41.42	40.17	41.42	663,413	41.117	2.25%
2017-11-20	0	42.25	42.10	42.40	41.55	42.40	678,576	28,379,720	41.822	40.51	40.36	40.65	39.83	40.65	707,794	40.096	0.96%
2017-11-17	0	41.85	41.85	42.00	41.65	42.05	898,703	37,600,255	41.838	40.12	40.12	40.27	39.93	40.31	937,399	40.111	0.00%
2017-11-16	0	41.85	41.75	41.85	41.05	41.85	496,768	20,706,002	41.681	40.12	40.03	40.12	39.36	40.12	518,158	39.961	1.09%
2017-11-15	0	41.40	41.40	41.50	41.40	42.50	388,708	16,135,824	41.511	39.69	39.69	39.79	39.69	40.75	405,445	39.798	-0.96%
2017-11-14	0	41.80	41.70	41.80	41.70	42.20	337,432	14,141,664	41.910	40.07	39.98	40.07	39.98	40.46	351,961	40.180	-0.95%
2017-11-13	0	42.20	42.05	42.20	42.05	42.25	254,382	10,720,810	42.145	40.46	40.31	40.46	40.31	40.51	265,335	40.405	0.48%
2017-11-10	0	42.00	42.00	42.15	41.60	42.10	368,279	15,429,689	41.897	40.27	40.27	40.41	39.88	40.36	384,136	40.167	0.60%
2017-11-09	0	41.75	41.65	41.75	41.25	41.75	160,456	6,646,158	41.420	40.03	39.93	40.03	39.55	40.03	167,365	39.711	0.85%
2017-11-08	0	41.40	41.30	41.45	41.30	41.80	520,362	21,664,773	41.634	39.69	39.60	39.74	39.60	40.07	542,768	39.915	-0.24%
2017-11-07	0	41.50	41.50	41.60	41.05	41.55	124,664	5,154,106	41.344	39.79	39.79	39.88	39.36	39.83	130,032	39.637	1.22%
2017-11-06	0	41.00	41.00	41.10	40.65	41.05	78,214	3,196,680	40.871	39.31	39.31	39.40	38.97	39.36	81,582	39.184	0.74%
2017-11-03	0	40.70	40.50	40.90	40.60	41.00	189,213	7,707,511	40.735	39.02	38.83	39.21	38.92	39.31	197,360	39.053	-0.37%
2017-11-02	0	40.85	40.75	41.05	40.70	40.95	143,962	5,872,190	40.790	39.16	39.07	39.36	39.02	39.26	150,161	39.106	0.00%
2017-11-01	0	40.85	40.85	41.10	40.85	41.20	107,079	4,396,485	41.058	39.16	39.16	39.40	39.16	39.50	111,690	39.363	-0.37%
2017-10-31	0	41.00	40.90	41.10	40.80	41.60	107,752	4,404,067	40.872	39.31	39.21	39.40	39.12	39.88	112,392	39.185	0.00%
2017-10-30	0	41.00	40.95	41.20	40.75	41.35	440,843	18,031,619	40.903	39.31	39.26	39.50	39.07	39.64	459,825	39.214	-0.49%
2017-10-27	0	41.20	41.20	41.30	41.00	41.20	176,749	7,255,416	41.049	39.50	39.50	39.60	39.31	39.50	184,359	39.355	0.86%
2017-10-26	0	40.85	40.80	40.95	40.55	40.95	223,245	9,126,120	40.879	39.16	39.12	39.26	38.88	39.26	232,858	39.192	0.62%
2017-10-25	0	40.60	40.55	40.70	40.00	40.65	291,019	11,795,049	40.530	38.92	38.88	39.02	38.35	38.97	303,550	38.857	0.62%
2017-10-24	0	40.35	40.30	40.40	40.20	40.40	185,498	7,485,264	40.352	38.68	38.64	38.73	38.54	38.73	193,485	38.686	0.37%
2017-10-23	0	40.20	40.15	40.25	40.15	40.25	102,423	4,114,693	40.174	38.54	38.49	38.59	38.49	38.59	106,833	38.515	0.00%
2017-10-20	0	40.20	40.10	40.30	40.00	40.30	609,624	24,485,283	40.165	38.54	38.44	38.64	38.35	38.64	635,873	38.507	0.63%
2017-10-19	0	39.95	39.60	40.30	39.90	40.40	344,539	13,848,508	40.194	38.30	37.97	38.64	38.25	38.73	359,374	38.535	-0.87%
2017-10-18	0	40.30	40.30	40.35	40.20	40.40	1,088,020	43,865,676	40.317	38.64	38.64	38.68	38.54	38.73	1,134,868	38.653	0.25%
2017-10-17	0	40.20	40.05	40.25	40.10	40.30	197,950	7,965,140	40.238	38.54	38.40	38.59	38.44	38.64	206,473	38.577	0.00%
2017-10-16	0	40.20	40.10	40.25	40.20	40.50	127,266	5,130,883	40.316	38.54	38.44	38.59	38.54	38.83	132,746	38.652	-0.50%
2017-10-13	0	40.40	40.15	40.40	40.10	40.40	171,382	6,889,657	40.201	38.73	38.49	38.73	38.44	38.73	178,761	38.541	0.62%
2017-10-12	0	40.15	40.45	40.50	39.60	40.20	276,870	11,089,883	40.054	38.49	38.78	38.83	37.97	38.54	288,791	38.401	0.38%
2017-10-11	0	40.00	39.95	40.00	39.95	40.15	256,225	10,262,141	40.051	38.35	38.30	38.35	38.30	38.49	267,258	38.398	0.25%
2017-10-10	0	39.90	39.85	39.95	39.70	40.00	295,200	11,765,420	39.856	38.25	38.20	38.30	38.06	38.35	307,911	38.210	-0.25%
2017-10-09	0	40.00	39.90	40.00	39.85	40.35	192,535	7,711,810	40.054	38.35	38.25	38.35	38.20	38.68	200,825	38.401	-0.87%
2017-10-06	0	40.35	40.15	40.40	40.30	40.55	137,881	5,573,434	40.422	38.68	38.49	38.73	38.64	38.88	143,818	38.753	0.00%
2017-10-04	0	40.35	40.15	40.50	40.25	40.50	97,943	3,952,507	40.355	38.68	38.49	38.83	38.59	38.83	102,160	38.689	1.13%
2017-10-03	0	39.90	39.90	40.10	39.55	40.15	102,156	4,067,568	39.817	38.25	38.25	38.44	37.92	38.49	106,555	38.174	1.66%
2017-09-29	0	39.25	39.15	39.25	39.10	39.35	146,182	5,742,337	39.282	37.63	37.53	37.63	37.49	37.73	152,476	37.661	0.64%
2017-09-28	0	39.00	39.00	39.10	39.00	39.35	353,040	13,795,504	39.076	37.39	37.39	37.49	37.39	37.73	368,241	37.463	-0.26%
2017-09-27	0	39.10	39.05	39.10	39.00	39.15	64,383	2,512,518	39.025	37.49	37.44	37.49	37.39	37.53	67,155	37.414	0.26%
2017-09-26	0	39.00	39.00	39.05	38.90	39.10	191,115	7,458,771	39.028	37.39	37.39	37.44	37.29	37.49	199,344	37.417	0.13%
2017-09-25	0	38.95	38.90	38.95	38.95	39.25	194,581	7,599,017	39.053	37.34	37.29	37.34	37.34	37.63	202,959	37.441	-0.76%
2017-09-22	0	39.25	39.15	39.25	39.05	39.40	204,951	8,037,125	39.215	37.63	37.53	37.63	37.44	37.77	213,776	37.596	-0.51%
2017-09-21	0	39.45	39.40	39.45	39.40	39.80	134,589	5,312,894	39.475	37.82	37.77	37.82	37.77	38.16	140,384	37.845	-0.38%
2017-09-20	0	39.60	39.45	39.60	39.35	39.60	288,479	11,387,347	39.474	37.97	37.82	37.97	37.73	37.97	300,900	37.844	0.76%
2017-09-19	0	39.30	39.25	39.35	39.25	39.60	285,463	11,254,685	39.426	37.68	37.63	37.73	37.63	37.97	297,754	37.799	-0.38%
2017-09-18	0	39.45	39.40	39.50	39.30	39.55	251,085	9,904,453	39.447	37.82	37.77	37.87	37.68	37.92	261,896	37.818	0.51%
2017-09-15	0	39.25	39.15	39.25	39.10	39.35	677,727	26,578,987	39.218	37.63	37.53	37.63	37.49	37.73	706,909	37.599	0.00%
2017-09-14	0	39.25	39.20	39.25	39.10	39.55	110,986	4,369,227	39.367	37.63	37.58	37.63	37.49	37.92	115,765	37.742	-0.38%
2017-09-13	0	39.40	39.35	39.50	39.25	39.45	160,046	6,298,120	39.352	37.77	37.73	37.87	37.63	37.82	166,937	37.727	-0.13%
2017-09-12	0	39.45	39.40	39.50	39.30	39.45	199,492	7,853,692	39.368	37.82	37.77	37.87	37.68	37.82	208,082	37.743	0.25%
2017-09-11	0	39.35	39.30	39.35	39.25	39.45	449,391	17,668,910	39.317	37.73	37.68	37.73	37.63	37.82	468,741	37.694	0.13%
2017-09-08	0	39.30	39.20	39.30	39.05	39.75	158,239	6,191,070	39.125	37.68	37.58	37.68	37.44	38.11	165,052	37.510	0.51%
2017-09-07	0	39.10	39.05	39.35	39.10	39.60	306,761	12,037,501	39.241	37.49	37.44	37.73	37.49	37.97	319,970	37.621	-1.26%
2017-09-06	0	39.60	39.40	39.60	39.25	39.60	829,855	32,704,905	39.410	37.97	37.77	37.97	37.63	37.97	865,587	37.783	0.00%
2017-09-05	0	39.60	39.55	39.60	39.30	39.60	276,200	10,908,780	39.496	37.97	37.92	37.97	37.68	37.97	288,093	37.866	0.76%
2017-09-04	0	39.30	39.25	39.35	39.10	39.35	355,256	13,936,608	39.230	37.68	37.63	37.73	37.49	37.73	370,553	37.610	0.13%
2017-09-01	0	39.25	39.20	39.30	39.20	39.35	291,603	11,442,282	39.239	37.63	37.58	37.68	37.58	37.73	304,159	37.619	0.51%
2017-08-31	0	39.05	39.00	39.10	38.95	39.30	1,264,892	49,400,356	39.055	37.44	37.39	37.49	37.34	37.68	1,319,356	37.443	-0.38%
2017-08-30	0	39.20	39.20	39.25	39.15	39.50	128,056	5,030,801	39.286	37.58	37.58	37.63	37.53	37.87	133,570	37.664	0.26%
2017-08-29	0	39.10	39.10	39.20	39.10	39.35	316,048	12,398,032	39.228	37.49	37.49	37.58	37.49	37.73	329,656	37.609	-0.64%
2017-08-28	0	39.35	39.25	39.35	39.00	39.75	591,091	23,265,857	39.361	37.73	37.63	37.73	37.39	38.11	616,542	37.736	1.03%
2017-08-25	0	38.95	38.95	39.00	38.35	38.95	357,482	13,837,824	38.709	37.34	37.34	37.39	36.77	37.34	372,874	37.111	1.83%
2017-08-24	0	38.25	38.15	38.20	38.20	38.70	161,187	6,176,024	38.316	36.67	36.58	36.62	36.62	37.10	168,127	36.734	-0.26%
2017-08-22	0	38.35	38.30	38.35	38.25	38.55	245,561	9,422,041	38.369	36.77	36.72	36.77	36.67	36.96	256,134	36.786	0.00%
2017-08-21	0	38.35	38.30	38.40	38.05	38.40	62,662	2,399,134	38.287	36.77	36.72	36.81	36.48	36.81	65,360	36.706	0.52%
2017-08-18	0	38.15	38.00	38.25	37.85	38.15	31,143	1,182,664	37.975	36.58	36.43	36.67	36.29	36.58	32,484	36.408	0.26%
2017-08-17	0	38.05	38.00	38.10	37.85	38.15	86,284	3,273,593	37.940	36.48	36.43	36.53	36.29	36.58	89,999	36.374	0.26%
2017-08-16	0	37.95	37.75	37.95	37.65	37.95	53,493	2,022,008	37.799	36.38	36.19	36.38	36.10	36.38	55,796	36.239	0.26%
2017-08-15	0	37.85	37.70	37.95	37.50	38.00	33,859	1,280,322	37.813	36.29	36.14	36.38	35.95	36.43	35,317	36.252	0.40%
2017-08-14	0	37.70	37.60	37.75	37.10	37.70	84,019	3,152,148	37.517	36.14	36.05	36.19	35.57	36.14	87,637	35.968	1.62%
2017-08-11	0	37.10	37.00	37.10	37.00	37.95	342,201	12,777,473	37.339	35.57	35.47	35.57	35.47	36.38	356,936	35.798	-1.98%
2017-08-10	0	37.85	37.75	37.85	37.60	38.20	360,147	13,642,706	37.881	36.29	36.19	36.29	36.05	36.62	375,654	36.317	-0.66%
2017-08-09	0	38.10	38.05	38.10	37.90	38.20	160,797	6,122,424	38.075	36.53	36.48	36.53	36.34	36.62	167,721	36.504	0.13%
2017-08-08	0	38.05	38.00	38.15	37.95	38.25	47,288	1,798,219	38.027	36.48	36.43	36.58	36.38	36.67	49,324	36.457	-0.26%
2017-08-07	0	38.15	38.00	38.15	37.70	38.15	280,694	10,662,124	37.985	36.58	36.43	36.58	36.14	36.58	292,780	36.417	0.66%
2017-08-04	0	37.90	37.85	37.95	37.90	38.25	54,106	2,056,940	38.017	36.34	36.29	36.38	36.34	36.67	56,436	36.447	-0.26%
2017-08-03	0	38.00	38.00	38.15	38.00	38.50	30,764	1,174,872	38.190	36.43	36.43	36.58	36.43	36.91	32,089	36.613	-1.04%
2017-08-02	0	38.40	38.30	38.45	38.35	38.60	81,772	3,145,499	38.467	36.81	36.72	36.86	36.77	37.01	85,293	36.879	-0.39%
2017-08-01	0	38.55	38.35	38.55	38.15	38.55	516,138	19,832,058	38.424	36.96	36.77	36.96	36.58	36.96	538,362	36.838	1.05%
2017-07-31	0	38.15	38.10	38.30	38.00	38.35	251,057	9,579,670	38.157	36.58	36.53	36.72	36.43	36.77	261,867	36.582	0.00%
2017-07-28	0	38.15	37.90	38.15	37.80	38.15	207,775	7,900,415	38.024	36.58	36.34	36.58	36.24	36.58	216,721	36.454	0.66%
2017-07-27	0	37.90	37.80	38.10	37.60	38.05	120,697	4,565,356	37.825	36.34	36.24	36.53	36.05	36.48	125,894	36.263	0.40%
2017-07-26	0	37.75	37.75	38.00	37.75	38.15	107,638	4,095,799	38.052	36.19	36.19	36.43	36.19	36.58	112,273	36.481	-1.05%
2017-07-25	0	38.15	38.00	38.15	38.00	38.30	143,585	5,478,645	38.156	36.58	36.43	36.58	36.43	36.72	149,767	36.581	0.26%
2017-07-24	0	38.05	38.05	38.30	38.00	38.40	67,393	2,571,052	38.150	36.48	36.48	36.72	36.43	36.81	70,295	36.575	-0.26%
2017-07-21	0	38.15	38.00	38.20	38.00	38.80	118,046	4,502,692	38.144	36.58	36.43	36.62	36.43	37.20	123,129	36.569	0.21%
2017-07-20	0	38.40	38.35	38.60	38.25	38.60	1,082,202	41,602,176	38.442	36.50	36.45	36.69	36.36	36.69	1,138,584	36.539	0.39%
2017-07-19	0	38.25	38.05	38.30	37.50	38.25	723,074	27,503,839	38.037	36.36	36.17	36.40	35.64	36.36	760,746	36.154	2.00%
2017-07-18	0	37.50	37.50	37.65	37.40	37.65	98,528	3,693,970	37.492	35.64	35.64	35.79	35.55	35.79	103,661	35.635	-0.53%
2017-07-17	0	37.70	37.70	37.95	37.50	38.10	391,395	14,801,101	37.816	35.83	35.83	36.07	35.64	36.21	411,787	35.944	-1.05%
2017-07-14	0	38.10	38.00	38.20	37.55	38.10	577,446	21,892,005	37.912	36.21	36.12	36.31	35.69	36.21	607,531	36.034	0.53%
2017-07-13	0	37.90	37.80	37.90	37.60	37.90	173,161	6,538,691	37.761	36.02	35.93	36.02	35.74	36.02	182,183	35.891	0.93%
2017-07-12	0	37.55	37.50	37.60	37.40	37.85	320,129	12,042,532	37.618	35.69	35.64	35.74	35.55	35.98	336,808	35.755	-0.66%
2017-07-11	0	37.80	37.65	37.85	37.45	38.05	525,532	19,895,573	37.858	35.93	35.79	35.98	35.60	36.17	552,912	35.983	1.07%
2017-07-10	0	37.40	37.40	37.50	37.35	37.50	46,935	1,759,065	37.479	35.55	35.55	35.64	35.50	35.64	49,380	35.623	-0.13%
2017-07-07	0	37.45	37.35	37.70	37.30	37.80	647,474	24,243,197	37.443	35.60	35.50	35.83	35.45	35.93	681,207	35.589	-0.66%
2017-07-06	0	37.70	37.60	37.80	37.35	37.70	544,664	20,436,226	37.521	35.83	35.74	35.93	35.50	35.83	573,041	35.663	0.13%
2017-07-05	0	37.65	37.50	37.80	37.05	37.65	129,875	4,851,972	37.359	35.79	35.64	35.93	35.22	35.79	136,641	35.509	1.21%
2017-07-04	0	37.20	37.05	37.30	37.00	37.70	575,068	21,362,946	37.149	35.36	35.22	35.45	35.17	35.83	605,029	35.309	-0.40%
2017-07-03	0	37.35	37.25	37.45	37.15	37.55	588,121	21,997,726	37.403	35.50	35.41	35.60	35.31	35.69	618,762	35.551	-0.40%
2017-06-30	0	37.50	37.35	37.50	37.30	37.55	846,925	31,711,660	37.443	35.64	35.50	35.64	35.45	35.69	891,049	35.589	0.27%
2017-06-29	0	37.40	37.40	37.70	37.30	37.60	493,334	18,524,565	37.550	35.55	35.55	35.83	35.45	35.74	519,037	35.690	0.27%
2017-06-28	0	37.30	37.30	37.55	37.30	37.60	238,439	8,940,089	37.494	35.45	35.45	35.69	35.45	35.74	250,862	35.638	-0.80%
2017-06-27	0	37.60	37.45	37.65	37.45	37.75	227,958	8,578,407	37.632	35.74	35.60	35.79	35.60	35.88	239,835	35.768	-0.13%
2017-06-26	0	37.65	37.50	37.80	37.20	37.75	747,301	28,117,457	37.625	35.79	35.64	35.93	35.36	35.88	786,235	35.762	1.48%
2017-06-23	0	37.10	36.65	37.10	36.70	37.10	272,352	10,047,371	36.891	35.26	34.84	35.26	34.88	35.26	286,541	35.064	0.68%
2017-06-22	0	36.85	36.75	36.85	36.70	37.35	507,034	18,805,058	37.088	35.03	34.93	35.03	34.88	35.50	533,450	35.252	0.55%
2017-06-21	0	36.65	36.65	36.80	36.35	36.85	137,747	5,042,704	36.608	34.84	34.84	34.98	34.55	35.03	144,924	34.796	0.69%
2017-06-20	0	36.40	36.30	36.50	36.30	36.55	103,952	3,787,171	36.432	34.60	34.50	34.69	34.50	34.74	109,368	34.628	-0.27%
2017-06-19	0	36.50	36.30	36.50	36.30	36.50	278,370	10,133,483	36.403	34.69	34.50	34.69	34.50	34.69	292,873	34.600	0.97%
2017-06-16	0	36.15	36.10	36.20	36.10	36.30	182,573	6,617,767	36.247	34.36	34.31	34.41	34.31	34.50	192,085	34.452	0.00%
2017-06-15	0	36.15	36.10	36.20	36.00	36.40	625,785	22,612,781	36.135	34.36	34.31	34.41	34.22	34.60	658,388	34.346	-0.14%
2017-06-14	0	36.20	36.20	36.30	36.20	36.55	313,305	11,372,537	36.299	34.41	34.41	34.50	34.41	34.74	329,628	34.501	-1.23%
2017-06-13	0	36.65	36.60	36.70	36.45	36.70	457,289	16,749,374	36.628	34.84	34.79	34.88	34.65	34.88	481,114	34.814	0.14%
2017-06-12	0	36.60	36.50	36.65	36.50	36.90	443,366	16,233,325	36.614	34.79	34.69	34.84	34.69	35.07	466,465	34.801	0.14%
2017-06-09	0	36.55	36.45	36.60	36.45	36.85	658,619	24,104,627	36.599	34.74	34.65	34.79	34.65	35.03	692,933	34.786	0.41%
2017-06-08	0	36.40	36.40	36.50	35.80	36.45	261,947	9,492,211	36.237	34.60	34.60	34.69	34.03	34.65	275,594	34.443	1.11%
2017-06-07	0	36.00	35.95	36.10	35.85	36.15	229,880	8,285,674	36.043	34.22	34.17	34.31	34.07	34.36	241,857	34.259	0.84%
2017-06-06	0	35.70	35.65	35.70	35.40	35.70	297,799	10,568,534	35.489	33.93	33.88	33.93	33.65	33.93	313,314	33.731	0.85%
2017-06-05	0	35.40	35.30	35.50	35.30	35.60	396,529	14,038,904	35.404	33.65	33.55	33.74	33.55	33.84	417,188	33.651	-0.28%
2017-06-02	0	35.50	35.50	35.60	35.30	35.55	573,097	20,297,143	35.417	33.74	33.74	33.84	33.55	33.79	602,955	33.663	0.14%
2017-06-01	0	35.45	35.40	35.55	35.35	35.55	406,482	14,396,001	35.416	33.69	33.65	33.79	33.60	33.79	427,660	33.662	-0.42%
2017-05-31	0	35.60	35.40	35.65	35.40	35.90	350,800	12,460,090	35.519	33.84	33.65	33.88	33.65	34.12	369,077	33.760	0.28%
2017-05-29	0	35.50	35.50	35.60	35.45	36.10	111,414	3,966,319	35.600	33.74	33.74	33.84	33.69	34.31	117,219	33.837	0.28%
2017-05-26	0	35.40	35.40	35.60	35.40	36.00	1,144,729	40,825,466	35.664	33.65	33.65	33.84	33.65	34.22	1,204,369	33.898	-0.70%
2017-05-25	0	35.65	35.45	35.70	35.00	35.70	254,941	9,001,639	35.309	33.88	33.69	33.93	33.27	33.93	268,223	33.560	2.00%
2017-05-24	0	34.95	34.65	35.00	34.70	34.95	77,576	2,701,064	34.818	33.22	32.93	33.27	32.98	33.22	81,618	33.094	0.29%
2017-05-23	0	34.85	34.80	35.20	34.80	35.10	230,156	8,022,892	34.858	33.12	33.08	33.46	33.08	33.36	242,147	33.132	0.14%
2017-05-22	0	34.80	34.75	34.90	34.75	34.95	101,520	3,529,864	34.770	33.08	33.03	33.17	33.03	33.22	106,809	33.048	0.14%
2017-05-19	0	34.75	34.70	34.85	34.75	34.85	40,263	1,399,272	34.753	33.03	32.98	33.12	33.03	33.12	42,361	33.032	0.14%
2017-05-18	0	34.70	34.55	34.85	34.65	34.85	281,561	9,769,569	34.698	32.98	32.84	33.12	32.93	33.12	296,230	32.980	-0.43%
2017-05-17	0	34.85	34.50	35.00	34.85	35.10	62,740	2,196,254	35.006	33.12	32.79	33.27	33.12	33.36	66,009	33.272	-0.43%
2017-05-16	0	35.00	34.95	35.05	34.45	35.00	89,464	3,103,211	34.687	33.27	33.22	33.31	32.74	33.27	94,125	32.969	0.43%
2017-05-15	0	34.85	34.80	34.85	34.75	34.95	218,075	7,586,403	34.788	33.12	33.08	33.12	33.03	33.22	229,437	33.065	0.43%
2017-05-12	0	34.70	34.70	34.80	34.30	34.70	181,691	6,275,720	34.541	32.98	32.98	33.08	32.60	32.98	191,157	32.830	1.31%
2017-05-11	0	34.25	34.20	34.30	34.00	34.25	493,297	16,842,387	34.142	32.55	32.51	32.60	32.32	32.55	518,998	32.452	0.29%
2017-05-10	0	34.15	34.10	34.25	34.15	34.45	188,127	6,471,255	34.398	32.46	32.41	32.55	32.46	32.74	197,928	32.695	-0.44%
2017-05-09	0	34.30	34.25	34.45	34.10	35.00	547,650	18,740,382	34.220	32.60	32.55	32.74	32.41	33.27	576,182	32.525	0.15%
2017-05-08	0	34.25	34.25	34.35	34.20	34.55	155,961	5,354,856	34.335	32.55	32.55	32.65	32.51	32.84	164,087	32.634	-0.87%
2017-05-05	0	34.55	34.50	34.65	34.45	35.05	79,950	2,760,669	34.530	32.84	32.79	32.93	32.74	33.31	84,115	32.820	-0.43%
2017-05-04	0	34.70	34.70	34.85	34.70	35.00	97,040	3,373,674	34.766	32.98	32.98	33.12	32.98	33.27	102,096	33.044	-1.00%
2017-05-02	0	35.05	34.95	35.10	35.00	35.20	85,312	2,996,376	35.123	33.31	33.22	33.36	33.27	33.46	89,757	33.383	-0.43%
2017-04-28	0	35.20	35.15	35.20	35.05	35.20	55,081	1,933,427	35.102	33.46	33.41	33.46	33.31	33.46	57,951	33.363	-0.14%
2017-04-27	0	35.25	35.15	35.30	34.85	35.25	240,772	8,449,858	35.095	33.50	33.41	33.55	33.12	33.50	253,316	33.357	-0.14%
2017-04-26	0	35.30	35.20	35.30	35.05	35.35	155,518	5,478,149	35.225	33.55	33.46	33.55	33.31	33.60	163,620	33.481	0.57%
2017-04-25	0	35.10	35.10	35.25	35.10	35.35	409,674	14,406,597	35.166	33.36	33.36	33.50	33.36	33.60	431,018	33.425	0.00%
2017-04-24	0	35.10	35.00	35.20	34.95	35.35	221,055	7,742,004	35.023	33.36	33.27	33.46	33.22	33.60	232,572	33.289	-0.71%
2017-04-21	0	35.35	35.45	35.50	35.30	35.50	96,705	3,424,547	35.412	33.60	33.69	33.74	33.55	33.74	101,743	33.659	-0.14%
2017-04-20	0	35.40	35.35	35.50	35.30	35.45	38,830	1,371,980	35.333	33.65	33.60	33.74	33.55	33.69	40,853	33.583	0.57%
2017-04-19	0	35.20	35.10	35.30	35.00	35.90	194,380	6,821,600	35.094	33.46	33.36	33.55	33.27	34.12	204,507	33.356	-0.28%
2017-04-18	0	35.30	35.25	35.50	35.30	35.60	240,102	8,491,454	35.366	33.55	33.50	33.74	33.55	33.84	252,611	33.615	-1.67%
2017-04-13	0	35.90	35.80	36.00	35.75	35.90	102,560	3,677,928	35.861	34.12	34.03	34.22	33.98	34.12	107,903	34.085	0.14%
2017-04-12	0	35.85	35.30	35.90	35.80	35.85	34,079	1,220,812	35.823	34.07	33.55	34.12	34.03	34.07	35,855	34.049	0.14%
2017-04-11	0	35.80	35.70	35.85	35.50	36.00	59,494	2,125,371	35.724	34.03	33.93	34.07	33.74	34.22	62,594	33.955	-0.14%
2017-04-10	0	35.85	35.75	35.85	35.75	35.90	42,974	1,540,243	35.841	34.07	33.98	34.07	33.98	34.12	45,213	34.066	-0.42%
2017-04-07	0	36.00	35.90	36.05	35.70	36.00	116,900	4,194,467	35.881	34.22	34.12	34.26	33.93	34.22	122,990	34.104	0.42%
2017-04-06	0	35.85	35.75	35.95	35.70	35.85	57,011	2,041,546	35.810	34.07	33.98	34.17	33.93	34.07	59,981	34.036	0.00%
2017-04-05	0	35.85	35.75	35.85	35.50	35.90	170,400	6,095,140	35.770	34.07	33.98	34.07	33.74	34.12	179,278	33.998	0.99%
2017-04-03	0	35.50	35.40	35.50	35.45	35.60	20,490	727,170	35.489	33.74	33.65	33.74	33.69	33.84	21,558	33.732	0.28%
2017-03-31	0	35.40	35.25	35.40	35.05	35.40	75,983	2,680,577	35.279	33.65	33.50	33.65	33.31	33.65	79,942	33.532	0.57%
2017-03-30	0	35.20	35.05	35.20	35.05	35.80	103,276	3,634,242	35.190	33.46	33.31	33.46	33.31	34.03	108,657	33.447	-0.56%
2017-03-29	0	35.40	35.30	35.45	35.30	36.00	100,274	3,553,095	35.434	33.65	33.55	33.69	33.55	34.22	105,498	33.679	-0.14%
2017-03-28	0	35.45	35.30	35.50	35.25	35.50	168,128	5,941,474	35.339	33.69	33.55	33.74	33.50	33.74	176,887	33.589	1.00%
2017-03-27	0	35.10	35.10	35.50	35.10	36.40	104,610	3,707,043	35.437	33.36	33.36	33.74	33.36	34.60	110,060	33.682	-0.99%
2017-03-24	0	35.45	35.45	35.70	35.15	35.65	86,080	3,051,879	35.454	33.69	33.69	33.93	33.41	33.88	90,565	33.698	1.00%
2017-03-23	0	35.10	35.10	35.30	35.10	35.40	89,967	3,177,043	35.313	33.36	33.36	33.55	33.36	33.65	94,654	33.565	0.00%
2017-03-22	0	35.10	35.10	35.25	35.00	35.30	69,524	2,440,433	35.102	33.36	33.36	33.50	33.27	33.55	73,146	33.364	-0.71%
2017-03-21	0	35.35	35.20	35.40	35.20	35.35	63,210	2,232,310	35.316	33.60	33.46	33.65	33.46	33.60	66,503	33.567	0.43%
2017-03-20	0	35.20	35.10	35.20	35.05	35.35	28,598	1,004,921	35.140	33.46	33.36	33.46	33.31	33.60	30,088	33.399	0.00%
2017-03-17	0	35.20	35.15	35.25	35.00	35.50	141,652	4,994,240	35.257	33.46	33.41	33.50	33.27	33.74	149,032	33.511	-0.85%
2017-03-16	0	35.50	35.45	35.55	35.30	35.60	181,404	6,421,439	35.399	33.74	33.69	33.79	33.55	33.84	190,855	33.646	1.00%
2017-03-15	0	35.15	35.10	35.30	35.00	35.20	414,311	14,544,219	35.105	33.41	33.36	33.55	33.27	33.46	435,896	33.366	0.43%
2017-03-14	0	35.00	34.95	35.15	35.00	35.25	428,510	15,028,077	35.071	33.27	33.22	33.41	33.27	33.50	450,835	33.334	-0.28%
2017-03-13	0	35.10	35.00	35.20	34.65	35.15	557,873	19,563,325	35.068	33.36	33.27	33.46	32.93	33.41	586,938	33.331	0.86%
2017-03-10	0	34.80	34.70	34.95	34.75	34.90	213,000	7,419,560	34.834	33.08	32.98	33.22	33.03	33.17	224,097	33.109	0.00%
2017-03-09	0	34.80	34.80	34.95	34.70	35.10	266,093	9,248,937	34.758	33.08	33.08	33.22	32.98	33.36	279,956	33.037	-0.57%
2017-03-08	0	35.00	35.00	35.15	35.00	35.20	329,997	11,574,101	35.073	33.27	33.27	33.41	33.27	33.46	347,190	33.337	-0.28%
2017-03-07	0	35.10	35.00	35.15	35.05	35.40	47,652	1,673,647	35.122	33.36	33.27	33.41	33.31	33.65	50,135	33.383	0.14%
2017-03-06	0	35.05	34.90	35.10	35.00	35.10	10,400	364,470	35.045	33.31	33.17	33.36	33.27	33.36	10,942	33.310	0.72%
2017-03-03	0	34.80	34.80	34.85	34.75	35.40	108,152	3,769,118	34.850	33.08	33.08	33.12	33.03	33.65	113,787	33.124	-0.29%
2017-03-02	0	34.90	34.80	34.95	34.80	35.40	87,388	3,057,000	34.982	33.17	33.08	33.22	33.08	33.65	91,941	33.250	-0.99%
2017-03-01	0	35.25	35.25	35.30	35.20	35.35	33,000	1,164,290	35.282	33.50	33.50	33.55	33.46	33.60	34,719	33.534	0.43%
2017-02-28	0	35.10	35.00	35.20	35.00	35.20	29,800	1,046,440	35.115	33.36	33.27	33.46	33.27	33.46	31,353	33.377	-0.14%
2017-02-27	0	35.15	35.00	35.15	35.05	35.45	128,878	4,530,022	35.150	33.41	33.27	33.41	33.31	33.69	135,592	33.409	-0.71%
2017-02-24	0	35.40	35.35	35.50	35.30	35.60	59,884	2,120,248	35.406	33.65	33.60	33.74	33.55	33.84	63,004	33.653	-0.14%
2017-02-23	0	35.45	35.40	35.45	35.40	36.45	77,744	2,761,860	35.525	33.69	33.65	33.69	33.65	34.65	81,794	33.766	-0.42%
2017-02-22	0	35.60	35.55	35.65	35.45	35.60	113,592	4,031,976	35.495	33.84	33.79	33.88	33.69	33.84	119,510	33.738	0.28%
2017-02-21	0	35.50	35.40	35.55	35.40	35.60	1,590,693	56,377,704	35.442	33.74	33.65	33.79	33.65	33.84	1,673,567	33.687	0.28%
2017-02-20	0	35.40	35.40	35.45	34.90	35.45	126,163	4,439,454	35.188	33.65	33.65	33.69	33.17	33.69	132,736	33.446	1.43%
2017-02-17	0	34.90	34.85	34.90	34.85	35.25	154,657	5,422,694	35.063	33.17	33.12	33.17	33.12	33.50	162,715	33.326	0.29%
2017-02-16	0	34.80	34.80	35.15	34.80	35.10	131,230	4,584,750	34.937	33.08	33.08	33.41	33.08	33.36	138,067	33.207	-0.43%
2017-02-15	0	34.95	34.25	35.10	34.85	35.20	241,000	8,436,700	35.007	33.22	32.55	33.36	33.12	33.46	253,556	33.274	-0.43%
2017-02-14	0	35.10	34.90	35.15	35.00	35.20	47,466	1,665,296	35.084	33.36	33.17	33.41	33.27	33.46	49,939	33.347	-0.57%
2017-02-13	0	35.30	35.05	35.30	35.00	35.30	118,378	4,156,856	35.115	33.55	33.31	33.55	33.27	33.55	124,545	33.376	0.86%
2017-02-10	0	35.00	34.90	35.00	34.50	35.00	90,158	3,137,866	34.804	33.27	33.17	33.27	32.79	33.27	94,855	33.081	0.86%
2017-02-09	0	34.70	34.55	34.80	34.60	34.80	43,488	1,508,792	34.694	32.98	32.84	33.08	32.89	33.08	45,754	32.976	0.73%
2017-02-08	0	34.45	34.40	34.80	34.20	34.90	148,568	5,106,678	34.373	32.74	32.70	33.08	32.51	33.17	156,308	32.671	0.29%
2017-02-07	0	34.35	34.25	34.55	34.25	36.10	37,497	1,297,001	34.589	32.65	32.55	32.84	32.55	34.31	39,451	32.877	-0.15%
2017-02-06	0	34.40	34.30	34.50	34.15	34.55	63,202	2,177,984	34.461	32.70	32.60	32.79	32.46	32.84	66,495	32.754	-0.15%
2017-02-03	0	34.45	34.30	34.50	34.35	34.65	76,248	2,624,616	34.422	32.74	32.60	32.79	32.65	32.93	80,220	32.718	-0.43%
2017-02-02	0	34.60	34.60	34.70	34.60	34.90	11,036	383,571	34.756	32.89	32.89	32.98	32.89	33.17	11,611	33.035	-0.29%
2017-02-01	0	34.70	34.70	34.80	-	-	0	0	-	32.98	32.98	33.08	-	-	0	-	0.00%
2017-01-27	0	34.70	33.90	34.90	34.70	34.80	27,600	959,840	34.777	32.98	32.22	33.17	32.98	33.08	29,038	33.055	-0.29%
2017-01-26	0	34.80	34.50	34.80	34.00	34.80	134,000	4,649,370	34.697	33.08	32.79	33.08	32.32	33.08	140,981	32.979	1.16%
2017-01-25	0	34.40	33.85	34.55	34.25	34.40	44,891	1,543,375	34.380	32.70	32.17	32.84	32.55	32.70	47,230	32.678	0.00%
2017-01-24	0	34.40	34.30	34.45	34.30	34.45	61,068	2,102,345	34.426	32.70	32.60	32.74	32.60	32.74	64,250	32.722	0.15%
2017-01-23	0	34.35	33.60	34.40	33.10	34.60	263,190	9,010,664	34.236	32.65	31.94	32.70	31.46	32.89	276,902	32.541	0.15%
2017-01-20	0	34.30	34.20	34.35	34.05	34.50	600,693	20,640,609	34.361	32.60	32.51	32.65	32.36	32.79	631,989	32.660	0.73%
2017-01-19	0	34.05	33.95	34.50	34.00	34.10	187,735	6,390,973	34.043	32.36	32.27	32.79	32.32	32.41	197,516	32.357	0.15%
2017-01-18	0	34.00	33.70	34.15	33.95	34.15	43,490	1,481,158	34.057	32.32	32.03	32.46	32.27	32.46	45,756	32.371	0.59%
2017-01-17	0	33.80	33.80	34.40	33.55	33.90	466,684	15,744,575	33.737	32.13	32.13	32.70	31.89	32.22	490,998	32.066	0.30%
2017-01-16	0	33.70	33.70	33.75	33.30	33.80	222,498	7,479,137	33.614	32.03	32.03	32.08	31.65	32.13	234,090	31.950	-0.30%
2017-01-13	0	33.80	33.80	34.20	33.75	34.10	164,590	5,562,470	33.796	32.13	32.13	32.51	32.08	32.41	173,165	32.122	-0.29%
2017-01-12	0	33.90	33.80	34.00	33.85	35.00	123,068	4,185,308	34.008	32.22	32.13	32.32	32.17	33.27	129,480	32.324	-0.29%
2017-01-11	0	34.00	33.95	34.40	34.00	34.30	42,276	1,439,836	34.058	32.32	32.27	32.70	32.32	32.60	44,479	32.371	-0.87%
2017-01-10	0	34.30	34.00	34.35	34.10	34.50	446,491	15,278,410	34.219	32.60	32.32	32.65	32.41	32.79	469,753	32.524	-0.29%
2017-01-09	0	34.40	34.35	34.40	33.90	34.45	124,545	4,272,971	34.309	32.70	32.65	32.70	32.22	32.74	131,034	32.610	0.58%
2017-01-06	0	34.20	34.05	34.30	34.10	34.45	455,391	15,574,361	34.200	32.51	32.36	32.60	32.41	32.74	479,117	32.506	0.59%
2017-01-05	0	34.00	34.00	34.30	34.00	34.45	286,091	9,792,440	34.228	32.32	32.32	32.60	32.32	32.74	300,996	32.533	-1.02%
2017-01-04	0	34.35	34.15	34.45	34.00	34.40	50,682	1,731,636	34.167	32.65	32.46	32.74	32.32	32.70	53,323	32.475	0.73%
2017-01-03	0	34.10	34.10	34.15	33.85	34.20	98,474	3,353,948	34.059	32.41	32.41	32.46	32.17	32.51	103,604	32.373	0.74%
2016-12-30	0	33.85	33.70	34.15	33.70	34.50	189,616	6,408,234	33.796	32.17	32.03	32.46	32.03	32.79	199,495	32.122	0.45%
2016-12-29	0	33.70	33.60	34.05	33.70	34.05	149,697	5,066,218	33.843	32.03	31.94	32.36	32.03	32.36	157,496	32.167	-0.15%
2016-12-28	0	33.75	33.60	34.10	33.70	34.55	182,184	6,168,114	33.857	32.08	31.94	32.41	32.03	32.84	191,676	32.180	-0.15%
2016-12-23	0	33.80	33.80	34.00	33.65	34.00	95,737	3,235,719	33.798	32.13	32.13	32.32	31.98	32.32	100,725	32.124	-0.73%
2016-12-22	0	34.05	34.00	34.95	33.90	34.15	183,295	6,243,790	34.064	32.36	32.32	33.22	32.22	32.46	192,845	32.377	0.00%
2016-12-21	0	34.05	33.95	34.60	33.80	34.10	39,349	1,336,767	33.972	32.36	32.27	32.89	32.13	32.41	41,399	32.290	1.19%
2016-12-20	0	33.65	33.60	33.80	33.60	34.05	141,422	4,764,113	33.687	31.98	31.94	32.13	31.94	32.36	148,790	32.019	-1.03%
2016-12-19	0	34.00	33.80	34.00	33.95	34.15	169,404	5,754,195	33.967	32.32	32.13	32.32	32.27	32.46	178,230	32.285	0.00%
2016-12-16	0	34.00	34.00	34.20	34.00	34.30	70,680	2,414,464	34.160	32.32	32.32	32.51	32.32	32.60	74,362	32.469	-0.44%
2016-12-15	0	34.15	34.10	34.40	34.10	34.65	599,453	20,591,113	34.350	32.46	32.41	32.70	32.41	32.93	630,684	32.649	-1.73%
2016-12-14	0	34.75	34.55	34.90	34.55	34.95	104,225	3,619,414	34.727	33.03	32.84	33.17	32.84	33.22	109,655	33.007	0.00%
2016-12-13	0	34.75	34.75	34.95	34.60	35.20	149,289	5,192,644	34.782	33.03	33.03	33.22	32.89	33.46	157,067	33.060	-0.43%
2016-12-12	0	34.90	34.80	34.90	34.85	36.00	628,406	22,061,069	35.106	33.17	33.08	33.17	33.12	34.22	661,146	33.368	-2.92%
2016-12-09	0	35.95	35.70	36.00	35.60	36.10	106,307	3,810,939	35.848	34.17	33.93	34.22	33.84	34.31	111,846	34.073	0.84%
2016-12-08	0	35.65	35.65	35.75	35.65	35.80	90,264	3,222,415	35.700	33.88	33.88	33.98	33.88	34.03	94,967	33.932	-0.14%
2016-12-07	0	35.70	35.65	36.05	35.30	35.80	463,430	16,496,778	35.597	33.93	33.88	34.26	33.55	34.03	487,575	33.834	0.28%
2016-12-06	0	35.60	35.55	35.70	35.55	35.80	145,854	5,194,876	35.617	33.84	33.79	33.93	33.79	34.03	153,453	33.853	-0.28%
2016-12-05	0	35.70	35.45	35.70	35.50	36.10	220,316	7,859,656	35.674	33.93	33.69	33.93	33.74	34.31	231,794	33.908	-1.65%
2016-12-02	0	36.30	36.20	36.30	36.10	36.55	69,162	2,510,823	36.304	34.50	34.41	34.50	34.31	34.74	72,765	34.506	-0.68%
2016-12-01	0	36.55	36.45	36.60	36.35	36.65	161,793	5,902,770	36.483	34.74	34.65	34.79	34.55	34.84	170,222	34.677	0.97%
2016-11-30	0	36.20	36.15	36.55	36.10	36.65	294,060	10,706,653	36.410	34.41	34.36	34.74	34.31	34.84	309,380	34.607	-1.23%
2016-11-29	0	36.65	36.50	36.65	36.15	36.70	380,856	13,896,539	36.488	34.84	34.69	34.84	34.36	34.88	400,698	34.681	1.38%
2016-11-28	0	36.15	36.15	36.30	36.10	36.45	109,995	3,993,521	36.306	34.36	34.36	34.50	34.31	34.65	115,726	34.509	0.00%
2016-11-25	0	36.15	36.15	36.30	35.60	36.25	532,813	19,150,250	35.942	34.36	34.36	34.50	33.84	34.45	560,572	34.162	0.98%
2016-11-24	0	35.80	35.60	35.90	35.55	36.00	145,284	5,194,174	35.752	34.03	33.84	34.12	33.79	34.22	152,853	33.981	0.28%
2016-11-23	0	35.70	35.50	35.75	35.45	35.85	342,964	12,239,101	35.686	33.93	33.74	33.98	33.69	34.07	360,832	33.919	-1.79%
2016-11-22	0	36.35	35.45	36.35	35.00	36.35	152,967	5,443,992	35.589	34.55	33.69	34.55	33.27	34.55	160,937	33.827	3.56%
2016-11-21	0	35.10	35.10	35.25	35.00	35.35	78,853	2,777,515	35.224	33.36	33.36	33.50	33.27	33.60	82,961	33.480	0.14%
2016-11-18	0	35.05	34.55	35.10	34.95	35.25	302,919	10,639,736	35.124	33.31	32.84	33.36	33.22	33.50	318,701	33.385	-0.43%
2016-11-17	0	35.20	35.05	35.20	34.85	35.20	404,209	14,196,879	35.123	33.46	33.31	33.46	33.12	33.46	425,268	33.383	0.57%
2016-11-16	0	35.00	34.95	35.05	34.90	35.10	77,514	2,715,174	35.028	33.27	33.22	33.31	33.17	33.36	81,552	33.294	0.00%
2016-11-15	0	35.00	34.95	35.05	34.85	35.05	147,037	5,137,297	34.939	33.27	33.22	33.31	33.12	33.31	154,698	33.209	0.14%
2016-11-14	0	34.95	34.90	35.00	34.80	35.15	264,030	9,239,475	34.994	33.22	33.17	33.27	33.08	33.41	277,786	33.261	0.14%
2016-11-11	0	34.90	34.90	34.95	34.00	35.00	397,430	13,835,658	34.813	33.17	33.17	33.22	32.32	33.27	418,136	33.089	0.87%
2016-11-10	0	34.60	34.50	34.65	34.50	34.65	79,318	2,742,369	34.574	32.89	32.79	32.93	32.79	32.93	83,450	32.862	1.02%
2016-11-09	0	34.25	34.00	34.40	33.70	34.45	242,583	8,284,757	34.152	32.55	32.32	32.70	32.03	32.74	255,221	32.461	-0.29%
2016-11-08	0	34.35	34.35	34.55	34.20	34.55	254,539	8,771,751	34.461	32.65	32.65	32.84	32.51	32.84	267,800	32.755	0.15%
2016-11-07	0	34.30	34.20	34.30	34.05	34.30	255,170	8,728,231	34.206	32.60	32.51	32.60	32.36	32.60	268,464	32.512	0.59%
2016-11-04	0	34.10	34.10	34.25	34.10	34.40	112,140	3,836,870	34.215	32.41	32.41	32.55	32.41	32.70	117,982	32.521	-0.44%
2016-11-03	0	34.25	33.90	34.30	34.00	34.50	251,869	8,628,899	34.259	32.55	32.22	32.60	32.32	32.79	264,991	32.563	0.59%
2016-11-02	0	34.05	34.00	34.15	34.05	34.30	85,560	2,929,230	34.236	32.36	32.32	32.46	32.36	32.60	90,018	32.541	-1.30%
2016-11-01	0	34.50	34.35	34.55	33.95	34.55	648,839	22,336,647	34.426	32.79	32.65	32.84	32.27	32.84	682,643	32.721	0.88%
2016-10-31	0	34.20	34.10	34.30	33.95	34.95	352,200	12,045,670	34.201	32.51	32.41	32.60	32.27	33.22	370,549	32.508	0.00%
2016-10-28	0	34.20	34.10	34.30	34.10	34.45	1,035,462	35,480,741	34.266	32.51	32.41	32.60	32.41	32.74	1,089,409	32.569	-0.15%
2016-10-27	0	34.25	34.05	34.50	34.10	34.30	236,127	8,079,943	34.219	32.55	32.36	32.79	32.41	32.60	248,429	32.524	0.00%
2016-10-26	0	34.25	34.15	34.30	34.20	34.45	303,253	10,397,453	34.286	32.55	32.46	32.60	32.51	32.74	319,052	32.589	-0.58%
2016-10-25	0	34.45	34.30	34.45	34.30	34.60	294,005	10,115,843	34.407	32.74	32.60	32.74	32.60	32.89	309,323	32.703	0.15%
2016-10-24	0	34.40	34.40	34.65	34.05	34.65	180,398	6,227,374	34.520	32.70	32.70	32.93	32.36	32.93	189,797	32.811	1.18%
2016-10-20	0	34.00	33.85	34.10	33.95	34.10	205,022	6,974,670	34.019	32.32	32.17	32.41	32.27	32.41	215,704	32.335	1.49%
2016-10-19	0	33.50	33.50	34.00	33.50	34.10	688,626	23,419,634	34.009	31.84	31.84	32.32	31.84	32.41	724,503	32.325	-1.76%
2016-10-18	0	34.10	33.90	34.10	33.50	34.10	205,190	6,979,755	34.016	32.41	32.22	32.41	31.84	32.41	215,880	32.332	1.94%
2016-10-17	0	33.45	33.40	33.60	33.40	33.90	127,445	4,277,331	33.562	31.79	31.75	31.94	31.75	32.22	134,085	31.900	-0.15%
2016-10-14	0	33.50	33.50	33.90	33.50	33.90	73,086	2,471,835	33.821	31.84	31.84	32.22	31.84	32.22	76,894	32.146	-0.89%
2016-10-13	0	33.80	33.25	33.80	33.55	33.85	236,694	7,977,451	33.704	32.13	31.60	32.13	31.89	32.17	249,026	32.035	0.45%
2016-10-12	0	33.65	33.60	33.80	33.60	34.00	63,260	2,133,805	33.731	31.98	31.94	32.13	31.94	32.32	66,556	32.060	-0.59%
2016-10-11	0	33.85	33.80	33.95	33.75	33.95	173,592	5,874,099	33.839	32.17	32.13	32.27	32.08	32.27	182,636	32.163	0.45%
2016-10-07	0	33.70	33.50	33.70	33.50	33.70	181,552	6,095,535	33.575	32.03	31.84	32.03	31.84	32.03	191,011	31.912	-0.15%
2016-10-06	0	33.75	33.50	33.75	33.40	33.75	254,111	8,535,072	33.588	32.08	31.84	32.08	31.75	32.08	267,350	31.925	1.05%
2016-10-05	0	33.40	33.30	33.45	33.30	33.50	52,400	1,749,550	33.388	31.75	31.65	31.79	31.65	31.84	55,130	31.735	0.00%
2016-10-04	0	33.40	33.10	33.50	33.30	33.40	23,101	770,133	33.338	31.75	31.46	31.84	31.65	31.75	24,305	31.687	0.15%
2016-10-03	0	33.35	33.10	33.35	33.30	33.40	6,800	226,820	33.356	31.70	31.46	31.70	31.65	31.75	7,154	31.704	0.76%
2016-09-30	0	33.10	33.00	33.40	33.10	33.35	501,137	16,677,685	33.280	31.46	31.37	31.75	31.46	31.70	527,246	31.632	-0.45%
2016-09-29	0	33.25	33.05	34.00	33.20	33.35	441,800	14,691,970	33.255	31.60	31.41	32.32	31.56	31.70	464,818	31.608	0.30%
2016-09-28	0	33.15	33.00	33.20	32.95	33.15	73,600	2,439,390	33.144	31.51	31.37	31.56	31.32	31.51	77,435	31.503	0.30%
2016-09-27	0	33.05	33.00	33.10	32.90	33.10	63,009	2,079,492	33.003	31.41	31.37	31.46	31.27	31.46	66,292	31.369	1.07%
2016-09-26	0	32.70	32.70	33.00	32.70	33.80	111,647	3,706,139	33.195	31.08	31.08	31.37	31.08	32.13	117,464	31.551	-1.80%
2016-09-23	0	33.30	33.25	33.60	33.30	34.20	371,699	12,461,138	33.525	31.65	31.60	31.94	31.65	32.51	391,064	31.865	-1.04%
2016-09-22	0	33.65	33.55	33.75	33.50	33.70	169,246	5,699,500	33.676	31.98	31.89	32.08	31.84	32.03	178,064	32.008	0.90%
2016-09-21	0	33.35	33.30	33.45	33.30	33.45	57,844	1,930,609	33.376	31.70	31.65	31.79	31.65	31.79	60,858	31.723	-0.15%
2016-09-20	0	33.40	33.20	33.40	33.20	33.40	137,429	4,577,060	33.305	31.75	31.56	31.75	31.56	31.75	144,589	31.656	0.15%
2016-09-19	0	33.35	33.25	33.35	33.25	33.35	52,200	1,740,410	33.341	31.70	31.60	31.70	31.60	31.70	54,920	31.690	0.60%
2016-09-15	0	33.15	33.10	33.40	33.00	33.40	20,667	684,667	33.129	31.51	31.46	31.75	31.37	31.75	21,744	31.488	0.30%
2016-09-14	0	33.05	33.00	33.05	32.95	33.20	202,372	6,672,397	32.971	31.41	31.37	31.41	31.32	31.56	212,915	31.338	0.15%
2016-09-13	0	33.00	33.00	33.35	33.00	33.45	116,192	3,853,913	33.168	31.37	31.37	31.70	31.37	31.79	122,246	31.526	-0.60%
2016-09-12	0	33.20	33.15	33.25	33.20	34.05	99,458	3,322,624	33.407	31.56	31.51	31.60	31.56	32.36	104,640	31.753	-1.78%
2016-09-09	0	33.80	33.75	34.20	33.80	34.25	85,311	2,892,131	33.901	32.13	32.08	32.51	32.13	32.55	89,756	32.222	-1.31%
2016-09-08	0	34.25	34.20	34.30	34.10	34.25	137,196	4,686,943	34.162	32.55	32.51	32.60	32.41	32.55	144,344	32.471	0.44%
2016-09-07	0	34.10	34.00	34.45	34.10	34.40	61,839	2,117,548	34.243	32.41	32.32	32.74	32.41	32.70	65,061	32.547	-0.15%
2016-09-06	0	34.15	34.15	34.25	33.90	34.20	140,024	4,779,892	34.136	32.46	32.46	32.55	32.22	32.51	147,319	32.446	0.44%
2016-09-05	0	34.00	33.90	34.40	33.90	34.10	130,387	4,435,406	34.017	32.32	32.22	32.70	32.22	32.41	137,180	32.333	0.59%
2016-09-02	0	33.80	33.75	33.90	33.80	33.95	167,699	5,677,537	33.856	32.13	32.08	32.22	32.13	32.27	176,436	32.179	-0.59%
2016-09-01	0	34.00	33.65	34.00	33.70	34.20	288,309	9,793,856	33.970	32.32	31.98	32.32	32.03	32.51	303,330	32.288	0.00%
2016-08-31	0	34.00	33.90	34.15	33.80	34.15	239,044	8,123,159	33.982	32.32	32.22	32.46	32.13	32.46	251,498	32.299	0.29%
2016-08-30	0	33.90	33.85	34.00	33.80	34.00	169,907	5,751,425	33.850	32.22	32.17	32.32	32.13	32.32	178,759	32.174	0.30%
2016-08-29	0	33.80	33.75	33.80	33.75	33.95	579,793	19,594,163	33.795	32.13	32.08	32.13	32.08	32.27	610,000	32.122	-0.29%
2016-08-26	0	33.90	33.85	34.00	33.85	34.10	330,872	11,218,798	33.907	32.22	32.17	32.32	32.17	32.41	348,110	32.228	0.30%
2016-08-25	0	33.80	33.75	33.95	33.65	34.25	186,243	6,305,203	33.855	32.13	32.08	32.27	31.98	32.55	195,946	32.178	-1.02%
2016-08-24	0	34.15	34.05	34.20	34.10	35.00	289,048	9,892,114	34.223	32.46	32.36	32.51	32.41	33.27	304,107	32.528	-0.29%
2016-08-23	0	34.25	34.20	34.30	34.10	34.45	237,044	8,125,557	34.279	32.55	32.51	32.60	32.41	32.74	249,394	32.581	-0.87%
2016-08-22	0	34.55	34.25	34.55	34.20	34.80	286,072	9,813,106	34.303	32.84	32.55	32.84	32.51	33.08	300,976	32.604	-0.72%
2016-08-19	0	34.80	34.80	34.85	34.30	34.80	356,949	12,305,371	34.474	33.08	33.08	33.12	32.60	33.08	375,546	32.767	1.02%
2016-08-18	0	34.45	34.45	34.65	34.45	35.45	304,337	10,561,314	34.703	32.74	32.74	32.93	32.74	33.69	320,193	32.984	-0.14%
2016-08-17	0	34.50	34.45	34.65	34.50	35.00	464,000	16,079,710	34.655	32.79	32.74	32.93	32.79	33.27	488,174	32.938	-0.72%
2016-08-16	0	34.75	34.65	34.90	34.70	35.15	461,950	16,084,857	34.819	33.03	32.93	33.17	32.98	33.41	486,017	33.095	-1.28%
2016-08-15	0	35.20	34.55	35.25	33.50	35.30	772,337	26,972,241	34.923	33.46	32.84	33.50	31.84	33.55	812,575	33.194	3.99%
2016-08-12	0	33.85	33.65	33.85	33.15	33.85	134,433	4,513,000	33.571	32.17	31.98	32.17	31.51	32.17	141,437	31.908	2.11%
2016-08-11	0	33.15	33.05	33.15	33.05	33.35	261,069	8,650,889	33.136	31.51	31.41	31.51	31.41	31.70	274,671	31.496	-0.15%
2016-08-10	0	33.20	33.10	33.25	33.10	33.30	91,400	3,035,040	33.206	31.56	31.46	31.60	31.46	31.65	96,162	31.562	-0.30%
2016-08-09	0	33.30	33.25	33.35	32.90	33.35	57,321	1,896,183	33.080	31.65	31.60	31.70	31.27	31.70	60,307	31.442	0.76%
2016-08-08	0	33.05	32.90	33.10	32.55	33.05	85,781	2,816,490	32.833	31.41	31.27	31.46	30.94	31.41	90,250	31.208	1.07%
2016-08-05	0	32.70	32.55	32.80	32.55	32.85	170,122	5,561,421	32.691	31.08	30.94	31.18	30.94	31.22	178,985	31.072	0.31%
2016-08-04	0	32.60	32.60	32.65	32.30	32.85	676,503	21,966,678	32.471	30.99	30.99	31.03	30.70	31.22	711,749	30.863	0.77%
2016-08-03	0	32.35	32.35	32.50	32.30	32.55	292,274	9,475,119	32.419	30.75	30.75	30.89	30.70	30.94	307,501	30.813	0.00%
2016-08-01	0	32.35	32.30	32.45	32.25	32.65	194,783	6,307,022	32.380	30.75	30.70	30.84	30.65	31.03	204,931	30.776	-0.61%
2016-07-29	0	32.55	32.50	32.70	32.55	33.00	471,929	15,449,851	32.738	30.94	30.89	31.08	30.94	31.37	496,516	31.117	-0.61%
2016-07-28	0	32.75	32.70	32.90	32.55	32.85	601,574	19,712,535	32.768	31.13	31.08	31.27	30.94	31.22	632,916	31.146	0.15%
2016-07-27	0	32.70	32.60	32.75	32.25	33.40	992,600	32,492,390	32.735	31.08	30.99	31.13	30.65	31.75	1,044,314	31.114	-1.80%
2016-07-26	0	33.30	33.15	33.30	32.85	33.30	182,616	6,056,408	33.165	31.65	31.51	31.65	31.22	31.65	192,130	31.522	1.22%
2016-07-25	0	32.90	32.80	32.95	32.80	33.05	566,921	18,668,633	32.930	31.27	31.18	31.32	31.18	31.41	596,457	31.299	0.00%
2016-07-22	0	32.90	32.85	32.95	32.90	33.10	162,234	5,356,984	33.020	31.27	31.22	31.32	31.27	31.46	170,686	31.385	-0.45%
2016-07-21	0	33.05	33.00	33.10	33.00	33.40	810,225	26,886,505	33.184	31.41	31.37	31.46	31.37	31.75	852,437	31.541	0.46%
2016-07-20	0	32.90	32.90	32.95	32.90	33.60	162,937	5,386,384	33.058	31.27	31.27	31.32	31.27	31.94	171,426	31.421	-0.75%
2016-07-19	0	33.15	33.05	33.10	33.05	34.00	530,375	17,608,883	33.201	31.51	31.41	31.46	31.41	32.32	558,007	31.557	-0.30%
2016-07-18	0	33.25	33.25	33.40	33.25	33.65	316,256	10,555,010	33.375	31.60	31.60	31.75	31.60	31.98	332,733	31.722	-0.60%
2016-07-15	0	33.45	33.45	33.55	33.40	33.75	308,370	10,321,191	33.470	31.79	31.79	31.89	31.75	32.08	324,436	31.813	0.15%
2016-07-14	0	33.70	33.70	33.80	33.60	33.85	389,693	13,134,771	33.705	31.75	31.75	31.84	31.65	31.89	413,678	31.751	-0.15%
2016-07-13	0	33.75	33.70	33.80	33.55	33.90	361,125	12,193,017	33.764	31.79	31.75	31.84	31.60	31.93	383,352	31.806	-0.15%
2016-07-12	0	33.80	33.70	33.80	32.95	33.85	272,191	9,072,889	33.333	31.84	31.75	31.84	31.04	31.89	288,944	31.400	2.74%
2016-07-11	0	32.90	32.85	32.90	32.85	33.20	329,409	10,860,760	32.970	30.99	30.95	30.99	30.95	31.28	349,684	31.059	0.46%
2016-07-08	0	32.75	32.75	32.80	32.65	32.90	487,334	15,971,522	32.773	30.85	30.85	30.90	30.76	30.99	517,329	30.873	-0.30%
2016-07-07	0	32.85	32.85	32.95	32.80	33.05	294,684	9,691,007	32.886	30.95	30.95	31.04	30.90	31.13	312,822	30.979	-0.15%
2016-07-06	0	32.90	32.85	32.95	32.55	32.90	242,640	7,960,917	32.810	30.99	30.95	31.04	30.66	30.99	257,574	30.907	0.61%
2016-07-05	0	32.70	32.75	32.80	32.65	32.90	333,563	10,941,326	32.801	30.80	30.85	30.90	30.76	30.99	354,094	30.900	-0.30%
2016-07-04	0	32.80	32.80	32.85	32.30	33.00	1,063,028	34,898,755	32.830	30.90	30.90	30.95	30.43	31.09	1,128,457	30.926	1.71%
2016-06-30	0	32.25	32.25	32.35	32.10	32.50	468,224	15,097,571	32.244	30.38	30.38	30.47	30.24	30.62	497,043	30.375	0.47%
2016-06-29	0	32.10	32.10	32.15	31.55	32.15	212,567	6,816,860	32.069	30.24	30.24	30.29	29.72	30.29	225,650	30.210	0.63%
2016-06-28	0	31.90	31.90	32.00	31.50	32.00	796,643	25,369,055	31.845	30.05	30.05	30.14	29.67	30.14	845,676	29.999	0.16%
2016-06-27	0	31.85	31.85	32.00	31.10	31.95	56,800	1,793,520	31.576	30.00	30.00	30.14	29.30	30.10	60,296	29.745	1.59%
2016-06-24	0	31.35	31.20	31.70	30.80	31.90	330,472	10,401,256	31.474	29.53	29.39	29.86	29.01	30.05	350,812	29.649	-0.95%
2016-06-23	0	31.65	31.60	31.85	31.55	31.90	269,742	8,555,512	31.717	29.81	29.77	30.00	29.72	30.05	286,345	29.878	-0.94%
2016-06-22	0	31.95	31.85	31.95	31.60	32.00	392,777	12,503,339	31.833	30.10	30.00	30.10	29.77	30.14	416,952	29.987	0.79%
2016-06-21	0	31.70	31.65	31.75	31.40	32.05	743,000	23,531,280	31.671	29.86	29.81	29.91	29.58	30.19	788,731	29.834	0.16%
2016-06-20	0	31.65	31.65	31.75	31.30	31.75	302,459	9,557,666	31.600	29.81	29.81	29.91	29.49	29.91	321,075	29.768	0.16%
2016-06-17	0	31.60	31.55	31.65	31.50	32.10	302,827	9,564,964	31.586	29.77	29.72	29.81	29.67	30.24	321,466	29.754	0.80%
2016-06-16	0	31.35	31.30	32.45	31.30	31.65	149,750	4,709,460	31.449	29.53	29.49	30.57	29.49	29.81	158,967	29.625	-0.95%
2016-06-15	0	31.65	31.45	31.70	30.35	31.80	193,436	6,074,505	31.403	29.81	29.63	29.86	28.59	29.96	205,342	29.582	0.96%
2016-06-14	0	31.35	31.10	31.60	30.75	31.40	168,282	5,265,306	31.289	29.53	29.30	29.77	28.97	29.58	178,640	29.474	0.97%
2016-06-13	0	31.05	31.05	31.25	31.00	31.95	237,200	7,419,420	31.279	29.25	29.25	29.44	29.20	30.10	251,800	29.466	-2.82%
2016-06-10	0	31.95	31.90	32.00	31.75	32.30	264,868	8,473,102	31.990	30.10	30.05	30.14	29.91	30.43	281,171	30.135	-1.08%
2016-06-08	0	32.30	32.20	32.40	32.25	32.35	40,000	1,291,900	32.298	30.43	30.33	30.52	30.38	30.47	42,462	30.425	-0.92%
2016-06-07	0	32.60	32.55	32.65	32.45	32.75	374,226	12,173,685	32.530	30.71	30.66	30.76	30.57	30.85	397,259	30.644	-0.15%
2016-06-06	0	32.65	32.55	32.65	32.40	32.75	381,764	12,437,639	32.579	30.76	30.66	30.76	30.52	30.85	405,261	30.690	0.46%
2016-06-03	0	32.50	32.50	32.80	32.40	32.80	242,734	7,887,790	32.496	30.62	30.62	30.90	30.52	30.90	257,674	30.611	-1.22%
2016-06-02	0	32.90	32.75	32.85	32.20	33.00	459,243	14,939,608	32.531	30.99	30.85	30.95	30.33	31.09	487,509	30.645	2.02%
2016-06-01	0	32.25	32.25	32.35	32.20	32.60	144,824	4,691,520	32.395	30.38	30.38	30.47	30.33	30.71	153,738	30.516	-0.92%
2016-05-31	0	32.55	32.50	32.70	31.45	32.60	397,800	12,807,940	32.197	30.66	30.62	30.80	29.63	30.71	422,284	30.330	4.33%
2016-05-30	0	31.20	31.20	31.25	30.85	31.45	407,232	12,659,983	31.088	29.39	29.39	29.44	29.06	29.63	432,297	29.285	0.00%
2016-05-27	0	31.20	31.05	31.25	30.90	31.40	170,323	5,279,043	30.994	29.39	29.25	29.44	29.11	29.58	180,806	29.197	0.16%
2016-05-26	0	31.15	31.05	31.15	30.75	31.30	215,001	6,660,591	30.979	29.34	29.25	29.34	28.97	29.49	228,234	29.183	0.16%
2016-05-25	0	31.10	31.05	31.15	31.05	31.50	172,568	5,398,253	31.282	29.30	29.25	29.34	29.25	29.67	183,189	29.468	-0.16%
2016-05-24	0	31.15	31.10	31.20	30.90	31.50	306,522	9,493,356	30.971	29.34	29.30	29.39	29.11	29.67	325,388	29.175	-0.16%
2016-05-23	0	31.20	31.15	31.25	31.10	31.50	164,494	5,140,316	31.249	29.39	29.34	29.44	29.30	29.67	174,619	29.437	0.16%
2016-05-20	0	31.15	31.20	31.30	30.80	31.30	419,200	13,041,260	31.110	29.34	29.39	29.49	29.01	29.49	445,002	29.306	0.81%
2016-05-19	0	30.90	30.80	30.90	30.85	31.30	415,340	12,902,380	31.065	29.11	29.01	29.11	29.06	29.49	440,904	29.263	-0.16%
2016-05-18	0	30.95	30.95	31.05	30.55	31.10	270,152	8,323,912	30.812	29.16	29.16	29.25	28.78	29.30	286,780	29.025	-1.28%
2016-05-17	0	31.35	31.35	31.40	31.05	31.45	158,842	4,956,778	31.206	29.53	29.53	29.58	29.25	29.63	168,619	29.396	0.32%
2016-05-16	0	31.25	31.25	31.30	31.00	31.45	416,820	13,039,487	31.283	29.44	29.44	29.49	29.20	29.63	442,475	29.469	0.32%
2016-05-13	0	31.15	31.05	31.15	31.10	31.60	191,120	5,958,024	31.174	29.34	29.25	29.34	29.30	29.77	202,883	29.367	-0.32%
2016-05-12	0	31.25	31.15	31.25	30.85	31.35	167,200	5,217,490	31.205	29.44	29.34	29.44	29.06	29.53	177,491	29.396	0.48%
2016-05-11	0	31.10	31.05	31.10	31.15	31.50	193,202	6,048,266	31.305	29.30	29.25	29.30	29.34	29.67	205,094	29.490	-0.80%
2016-05-10	0	31.35	31.30	31.40	31.05	31.40	140,800	4,404,730	31.284	29.53	29.49	29.58	29.25	29.58	149,466	29.470	0.97%
2016-05-09	0	31.05	31.05	31.15	31.05	31.80	379,306	11,891,749	31.351	29.25	29.25	29.34	29.25	29.96	402,652	29.534	-1.90%
2016-05-06	0	31.65	31.65	31.90	31.65	32.75	319,556	10,259,893	32.107	29.81	29.81	30.05	29.81	30.85	339,225	30.245	-3.21%
2016-05-05	0	32.70	32.70	32.75	32.50	32.75	94,768	3,093,645	32.644	30.80	30.80	30.85	30.62	30.85	100,601	30.752	0.15%
2016-05-04	0	32.65	32.60	32.65	32.50	32.70	439,580	14,346,996	32.638	30.76	30.71	30.76	30.62	30.80	466,636	30.746	0.46%
2016-05-03	0	32.50	32.45	32.55	32.15	32.90	701,311	22,869,589	32.610	30.62	30.57	30.66	30.29	30.99	744,476	30.719	1.25%
2016-04-29	0	32.10	32.05	32.15	32.05	32.30	200,380	6,444,067	32.159	30.24	30.19	30.29	30.19	30.43	212,713	30.295	-0.31%
2016-04-28	0	32.20	32.15	32.25	32.10	32.45	46,388	1,493,110	32.187	30.33	30.29	30.38	30.24	30.57	49,243	30.321	-0.62%
2016-04-27	0	32.40	32.30	32.40	32.20	32.50	357,189	11,551,003	32.339	30.52	30.43	30.52	30.33	30.62	379,174	30.464	-0.15%
2016-04-26	0	32.45	32.40	32.50	32.10	32.60	355,710	11,486,573	32.292	30.57	30.52	30.62	30.24	30.71	377,604	30.420	0.93%
2016-04-25	0	32.15	32.15	32.20	32.05	32.40	230,618	7,408,360	32.124	30.29	30.29	30.33	30.19	30.52	244,812	30.261	-1.38%
2016-04-22	0	32.60	32.50	32.65	32.10	32.65	683,375	22,146,798	32.408	30.71	30.62	30.76	30.24	30.76	725,436	30.529	0.93%
2016-04-21	0	32.30	32.25	32.30	32.25	32.80	861,770	28,021,243	32.516	30.43	30.38	30.43	30.38	30.90	914,812	30.631	-0.92%
2016-04-20	0	32.60	32.40	32.60	32.00	33.35	539,346	17,541,947	32.524	30.71	30.52	30.71	30.14	31.42	572,543	30.639	-2.25%
2016-04-19	0	33.35	33.25	33.35	33.05	33.35	296,453	9,840,426	33.194	31.42	31.32	31.42	31.13	31.42	314,700	31.269	0.60%
2016-04-18	0	33.15	33.10	33.20	33.00	33.25	67,381	2,232,498	33.132	31.23	31.18	31.28	31.09	31.32	71,528	31.211	-1.34%
2016-04-15	0	33.60	33.55	33.65	33.45	33.95	544,553	18,313,943	33.631	31.65	31.60	31.70	31.51	31.98	578,070	31.681	-0.15%
2016-04-14	0	33.65	33.60	33.70	33.40	33.90	755,909	25,422,416	33.632	31.70	31.65	31.75	31.46	31.93	802,435	31.682	-0.59%
2016-04-13	0	33.85	33.75	33.95	33.35	33.90	897,240	30,235,912	33.699	31.89	31.79	31.98	31.42	31.93	952,465	31.745	2.42%
2016-04-12	0	33.05	33.00	33.15	32.85	33.20	468,248	15,470,455	33.039	31.13	31.09	31.23	30.95	31.28	497,068	31.123	-0.45%
2016-04-11	0	33.20	33.20	33.25	32.75	33.45	239,520	7,970,526	33.277	31.28	31.28	31.32	30.85	31.51	254,262	31.348	0.91%
2016-04-08	0	32.90	32.75	32.90	32.45	32.90	222,120	7,238,460	32.588	30.99	30.85	30.99	30.57	30.99	235,791	30.699	0.46%
2016-04-07	0	32.75	32.70	32.80	32.75	33.55	117,101	3,861,242	32.974	30.85	30.80	30.90	30.85	31.60	124,309	31.062	-2.09%
2016-04-06	0	33.45	33.25	33.50	33.20	33.50	539,677	18,011,647	33.375	31.51	31.32	31.56	31.28	31.56	572,894	31.440	0.60%
2016-04-05	0	33.25	33.20	33.25	32.40	33.40	200,200	6,623,250	33.083	31.32	31.28	31.32	30.52	31.46	212,522	31.165	1.37%
2016-04-01	0	32.80	32.75	32.85	32.40	33.00	444,800	14,559,420	32.733	30.90	30.85	30.95	30.52	31.09	472,177	30.835	-0.46%
2016-03-31	0	32.95	32.95	33.05	32.80	33.30	94,713	3,122,532	32.968	31.04	31.04	31.13	30.90	31.37	100,543	31.057	-1.20%
2016-03-30	0	33.35	33.25	33.35	32.55	33.35	736,707	24,121,343	32.742	31.42	31.32	31.42	30.66	31.42	782,051	30.844	3.09%
2016-03-29	0	32.35	32.30	32.40	32.10	33.00	328,742	10,613,750	32.286	30.47	30.43	30.52	30.24	31.09	348,976	30.414	-0.77%
2016-03-24	0	32.60	32.50	32.60	32.45	33.00	340,219	11,116,850	32.676	30.71	30.62	30.71	30.57	31.09	361,159	30.781	-1.51%
2016-03-23	0	33.10	33.10	33.20	32.90	33.35	540,359	17,882,320	33.093	31.18	31.18	31.28	30.99	31.42	573,618	31.175	0.30%
2016-03-22	0	33.00	32.90	33.15	32.90	33.55	1,289,548	42,820,093	33.206	31.09	30.99	31.23	30.99	31.60	1,368,919	31.280	-1.93%
2016-03-21	0	33.65	33.65	33.75	32.80	33.85	1,379,336	45,976,825	33.333	31.70	31.70	31.79	30.90	31.89	1,464,234	31.400	3.22%
2016-03-18	0	32.60	32.35	32.70	31.75	32.85	850,048	27,656,346	32.535	30.71	30.47	30.80	29.91	30.95	902,368	30.649	1.87%
2016-03-17	0	32.00	32.00	32.05	31.60	32.20	213,309	6,811,499	31.933	30.14	30.14	30.19	29.77	30.33	226,438	30.081	1.75%
2016-03-16	0	31.45	31.40	31.55	31.30	31.60	321,197	10,108,994	31.473	29.63	29.58	29.72	29.49	29.77	340,967	29.648	0.48%
2016-03-15	0	31.30	31.25	31.35	31.10	31.40	175,391	5,487,769	31.289	29.49	29.44	29.53	29.30	29.58	186,186	29.475	0.16%
2016-03-14	0	31.25	31.20	31.45	31.10	31.75	532,122	16,668,540	31.325	29.44	29.39	29.63	29.30	29.91	564,874	29.508	0.97%
2016-03-11	0	30.95	30.90	31.10	30.60	30.95	534,326	16,430,410	30.750	29.16	29.11	29.30	28.83	29.16	567,214	28.967	0.49%
2016-03-10	0	30.80	30.65	30.75	30.60	31.60	292,300	9,124,803	31.217	29.01	28.87	28.97	28.83	29.77	310,291	29.407	-1.28%
2016-03-09	0	31.20	31.15	31.20	30.90	31.35	213,482	6,653,685	31.167	29.39	29.34	29.39	29.11	29.53	226,622	29.360	-1.11%
2016-03-08	0	31.55	31.45	31.55	30.70	31.65	288,399	8,978,578	31.132	29.72	29.63	29.72	28.92	29.81	306,150	29.327	-0.32%
2016-03-07	0	31.65	31.60	31.65	31.55	32.10	214,050	6,819,402	31.859	29.81	29.77	29.81	29.72	30.24	227,225	30.012	0.32%
2016-03-04	0	31.55	31.50	31.60	31.00	31.65	919,760	28,875,470	31.395	29.72	29.67	29.77	29.20	29.81	976,371	29.574	1.12%
2016-03-03	0	31.20	31.20	31.30	30.55	31.35	658,171	20,509,918	31.162	29.39	29.39	29.49	28.78	29.53	698,681	29.355	0.16%
2016-03-02	0	31.15	31.10	31.15	29.50	31.20	877,080	26,862,214	30.627	29.34	29.30	29.34	27.79	29.39	931,064	28.851	4.18%
2016-03-01	0	29.90	29.85	29.95	29.30	30.00	389,000	11,551,250	29.695	28.17	28.12	28.21	27.60	28.26	412,943	27.973	1.36%
2016-02-29	0	29.50	29.50	29.70	28.80	30.70	1,614,209	47,008,905	29.122	27.79	27.79	27.98	27.13	28.92	1,713,563	27.433	-2.32%
2016-02-26	0	30.20	30.15	30.30	29.75	30.25	575,595	17,255,439	29.978	28.45	28.40	28.54	28.03	28.50	611,023	28.240	1.51%
2016-02-25	0	29.75	29.65	29.75	29.50	31.45	1,175,119	35,390,286	30.116	28.03	27.93	28.03	27.79	29.63	1,247,447	28.370	-5.10%
2016-02-24	0	31.35	31.30	31.40	31.05	31.60	300,194	9,359,471	31.178	29.53	29.49	29.58	29.25	29.77	318,671	29.370	0.16%
2016-02-23	0	31.30	31.30	31.40	31.20	31.75	251,863	7,904,107	31.383	29.49	29.49	29.58	29.39	29.91	267,365	29.563	-1.57%
2016-02-22	0	31.80	31.70	31.80	31.40	31.85	680,718	21,523,017	31.618	29.96	29.86	29.96	29.58	30.00	722,616	29.785	2.09%
2016-02-19	0	31.15	31.10	31.20	31.00	31.30	580,624	18,069,860	31.121	29.34	29.30	29.39	29.20	29.49	616,361	29.317	0.32%
2016-02-18	0	31.05	30.95	31.20	31.00	31.40	1,069,247	33,402,908	31.240	29.25	29.16	29.39	29.20	29.58	1,135,059	29.428	0.65%
2016-02-17	0	30.85	30.80	30.90	30.60	31.10	452,444	13,966,787	30.870	29.06	29.01	29.11	28.83	29.30	480,292	29.080	0.33%
2016-02-16	0	30.75	30.70	30.80	30.25	30.85	823,054	25,220,006	30.642	28.97	28.92	29.01	28.50	29.06	873,713	28.865	2.84%
2016-02-15	0	29.90	29.75	30.05	29.25	30.00	783,640	23,299,634	29.733	28.17	28.03	28.31	27.55	28.26	831,873	28.009	4.00%
2016-02-12	0	28.75	28.70	28.80	28.70	28.90	446,015	12,850,222	28.811	27.08	27.04	27.13	27.04	27.22	473,467	27.141	-1.20%
2016-02-11	0	29.10	29.00	29.10	29.00	29.20	480,500	13,992,455	29.121	27.41	27.32	27.41	27.32	27.51	510,075	27.432	-3.32%
2016-02-05	0	30.10	30.10	30.20	30.10	30.55	322,400	9,781,490	30.340	28.35	28.35	28.45	28.35	28.78	342,244	28.580	-1.15%
2016-02-04	0	30.45	30.40	30.50	30.35	31.00	739,617	22,591,948	30.545	28.68	28.64	28.73	28.59	29.20	785,140	28.774	0.33%
2016-02-03	0	30.35	30.25	30.35	29.75	30.35	465,200	13,975,020	30.041	28.59	28.50	28.59	28.03	28.59	493,833	28.299	0.00%
2016-02-02	0	30.35	30.30	30.40	29.95	30.55	617,666	18,726,990	30.319	28.59	28.54	28.64	28.21	28.78	655,683	28.561	2.88%
2016-02-01	0	29.50	29.50	29.60	29.45	30.45	1,331,131	39,678,032	29.808	27.79	27.79	27.88	27.74	28.68	1,413,062	28.079	-2.80%
2016-01-29	0	30.35	30.30	30.40	29.50	30.35	1,178,842	35,529,757	30.140	28.59	28.54	28.64	27.79	28.59	1,251,399	28.392	2.71%
2016-01-28	0	29.55	29.40	29.65	29.15	30.15	1,123,558	33,401,325	29.728	27.84	27.70	27.93	27.46	28.40	1,192,713	28.005	-1.66%
2016-01-27	0	30.05	29.90	30.15	29.35	30.30	1,126,056	33,592,449	29.832	28.31	28.17	28.40	27.65	28.54	1,195,364	28.102	0.33%
2016-01-26	0	29.95	29.85	30.00	29.75	31.60	480,798	14,761,326	30.702	28.21	28.12	28.26	28.03	29.77	510,391	28.922	-5.52%
2016-01-25	0	31.70	31.70	31.80	31.50	32.00	775,948	24,675,654	31.801	29.86	29.86	29.96	29.67	30.14	823,707	29.957	1.12%
2016-01-22	0	31.35	31.35	31.45	30.95	31.65	386,606	12,138,218	31.397	29.53	29.53	29.63	29.16	29.81	410,401	29.576	2.28%
2016-01-21	0	30.65	30.65	31.45	30.60	32.15	1,114,855	35,145,354	31.525	28.87	28.87	29.63	28.83	30.29	1,183,474	29.697	-3.16%
2016-01-20	0	31.65	31.60	31.70	31.60	32.60	417,856	13,345,944	31.939	29.81	29.77	29.86	29.77	30.71	443,575	30.087	-3.65%
2016-01-19	0	32.85	32.85	32.90	31.60	32.90	231,830	7,464,885	32.200	30.95	30.95	30.99	29.77	30.99	246,099	30.333	4.29%
2016-01-18	0	31.50	31.45	31.60	31.40	31.95	196,134	6,213,937	31.682	29.67	29.63	29.77	29.58	30.10	208,206	29.845	0.00%
2016-01-15	0	31.50	31.40	31.55	31.30	32.55	532,278	16,848,995	31.655	29.67	29.58	29.72	29.49	30.66	565,039	29.819	-3.23%
2016-01-14	0	32.55	32.50	32.60	31.45	32.60	670,661	21,403,549	31.914	30.66	30.62	30.71	29.63	30.71	711,940	30.064	2.04%
2016-01-13	0	31.90	31.90	32.00	31.80	33.00	594,230	19,383,202	32.619	30.05	30.05	30.14	29.96	31.09	630,805	30.728	-1.69%
2016-01-12	0	32.45	32.40	32.45	32.30	33.35	874,527	28,450,303	32.532	30.57	30.52	30.57	30.43	31.42	928,354	30.646	0.31%
2016-01-11	0	32.35	32.35	32.45	32.35	34.15	531,783	17,581,531	33.061	30.47	30.47	30.57	30.47	32.17	564,514	31.145	-6.23%
2016-01-08	0	34.50	34.50	34.60	33.50	34.65	814,213	27,940,365	34.316	32.50	32.50	32.59	31.56	32.64	864,327	32.326	2.99%
2016-01-07	0	33.50	33.30	33.50	32.95	35.55	980,357	33,012,211	33.674	31.56	31.37	31.56	31.04	33.49	1,040,698	31.721	-6.56%
2016-01-06	0	35.85	35.75	35.85	35.35	36.20	768,992	27,549,189	35.825	33.77	33.68	33.77	33.30	34.10	816,323	33.748	0.14%
2016-01-05	0	35.80	35.70	35.85	34.90	36.00	830,964	29,613,391	35.637	33.72	33.63	33.77	32.88	33.91	882,109	33.571	1.13%
2016-01-04	0	35.40	35.35	35.45	35.00	38.40	1,835,296	65,472,495	35.674	33.35	33.30	33.39	32.97	36.17	1,948,258	33.606	-7.09%
2015-12-31	0	38.10	38.10	38.25	38.10	38.45	195,154	7,482,072	38.339	35.89	35.89	36.03	35.89	36.22	207,166	36.116	-0.78%
2015-12-30	0	38.40	38.30	38.40	38.25	38.50	257,225	9,870,847	38.374	36.17	36.08	36.17	36.03	36.27	273,057	36.149	0.13%
2015-12-29	0	38.35	38.35	38.75	37.95	38.40	225,353	8,591,557	38.125	36.13	36.13	36.50	35.75	36.17	239,223	35.914	0.66%
2015-12-28	0	38.10	38.10	38.25	38.10	39.30	425,501	16,403,117	38.550	35.89	35.89	36.03	35.89	37.02	451,690	36.315	-2.56%
2015-12-24	0	39.10	38.90	39.10	38.80	39.45	269,123	10,487,773	38.970	36.83	36.64	36.83	36.55	37.16	285,687	36.711	-0.51%
2015-12-23	0	39.30	39.20	39.30	39.20	39.80	1,260,620	49,893,990	39.579	37.02	36.93	37.02	36.93	37.49	1,338,211	37.284	0.13%
2015-12-22	0	39.25	39.15	39.35	38.95	39.50	866,521	33,929,338	39.156	36.97	36.88	37.07	36.69	37.21	919,855	36.886	-0.25%
2015-12-21	0	39.35	39.25	39.40	38.60	39.60	1,066,162	41,807,247	39.213	37.07	36.97	37.12	36.36	37.30	1,131,784	36.939	2.08%
2015-12-18	0	38.55	38.00	38.45	38.00	38.85	887,832	34,305,315	38.639	36.31	35.80	36.22	35.80	36.60	942,478	36.399	0.65%
2015-12-17	0	38.30	38.25	38.30	37.45	38.40	499,886	19,086,758	38.182	36.08	36.03	36.08	35.28	36.17	530,654	35.968	2.96%
2015-12-16	0	37.20	37.20	37.50	37.15	37.70	578,914	21,703,402	37.490	35.04	35.04	35.33	35.00	35.51	614,546	35.316	-0.27%
2015-12-15	0	37.30	36.95	37.35	37.05	37.60	510,734	19,099,601	37.396	35.14	34.81	35.18	34.90	35.42	542,169	35.228	-0.93%
2015-12-14	0	37.65	37.35	37.65	36.00	37.70	136,996	5,058,483	36.924	35.47	35.18	35.47	33.91	35.51	145,428	34.783	3.15%
2015-12-11	0	36.50	36.40	36.60	36.15	36.55	226,090	8,221,110	36.362	34.38	34.29	34.48	34.05	34.43	240,006	34.254	-0.14%
2015-12-10	0	36.55	36.40	36.80	36.40	37.25	645,669	23,732,026	36.756	34.43	34.29	34.67	34.29	35.09	685,410	34.625	-0.54%
2015-12-09	0	36.75	36.60	36.80	36.40	36.85	919,938	33,651,789	36.580	34.62	34.48	34.67	34.29	34.71	976,560	34.460	0.55%
2015-12-08	0	36.55	36.50	36.85	36.40	37.10	478,579	17,568,715	36.710	34.43	34.38	34.71	34.29	34.95	508,035	34.582	-1.88%
2015-12-07	0	37.25	37.25	37.50	37.10	37.50	331,072	12,354,078	37.315	35.09	35.09	35.33	34.95	35.33	351,449	35.152	0.13%
2015-12-04	0	37.20	37.20	37.60	37.10	38.30	411,665	15,362,433	37.318	35.04	35.04	35.42	34.95	36.08	437,003	35.154	-1.98%
2015-12-03	0	37.95	37.80	37.95	37.40	38.05	1,127,983	42,559,650	37.731	35.75	35.61	35.75	35.23	35.84	1,197,410	35.543	0.93%
2015-12-02	0	37.60	37.50	37.70	35.95	37.75	1,039,973	38,577,035	37.094	35.42	35.33	35.51	33.87	35.56	1,103,983	34.944	2.87%
2015-12-01	0	36.55	36.35	36.60	36.20	36.85	789,676	28,794,988	36.464	34.43	34.24	34.48	34.10	34.71	838,280	34.350	1.67%
2015-11-30	0	35.95	35.85	36.05	35.45	36.50	812,515	29,320,640	36.086	33.87	33.77	33.96	33.39	34.38	862,525	33.994	-0.69%
2015-11-27	0	36.20	36.10	36.70	36.10	38.30	688,721	25,460,988	36.969	34.10	34.01	34.57	34.01	36.08	731,111	34.825	-5.11%
2015-11-26	0	38.15	38.00	38.30	37.95	38.55	748,596	28,598,929	38.203	35.94	35.80	36.08	35.75	36.31	794,672	35.988	-0.13%
2015-11-25	0	38.20	38.15	38.30	37.80	38.25	364,465	13,865,557	38.044	35.99	35.94	36.08	35.61	36.03	386,898	35.838	0.53%
2015-11-24	0	38.00	37.75	38.10	37.50	38.10	570,080	21,580,013	37.854	35.80	35.56	35.89	35.33	35.89	605,168	35.660	-0.39%
2015-11-23	0	38.15	38.05	38.20	38.00	38.55	399,781	15,308,670	38.293	35.94	35.84	35.99	35.80	36.31	424,387	36.072	-0.13%
2015-11-20	0	38.20	38.10	38.35	38.00	38.35	417,764	15,964,007	38.213	35.99	35.89	36.13	35.80	36.13	443,477	35.997	0.39%
2015-11-19	0	38.05	38.00	38.20	37.60	38.20	1,294,264	49,206,745	38.019	35.84	35.80	35.99	35.42	35.99	1,373,925	35.815	0.93%
2015-11-18	0	37.70	37.50	37.85	37.55	38.15	291,514	11,059,990	37.940	35.51	35.33	35.66	35.37	35.94	309,457	35.740	-0.53%
2015-11-17	0	37.90	37.80	37.90	37.60	38.85	1,837,107	70,423,389	38.334	35.70	35.61	35.70	35.42	36.60	1,950,180	36.111	1.07%
2015-11-16	0	37.50	37.30	37.60	36.70	37.55	432,130	16,146,505	37.365	35.33	35.14	35.42	34.57	35.37	458,727	35.198	-0.40%
2015-11-13	0	37.65	37.50	37.90	37.45	38.05	424,403	15,983,408	37.661	35.47	35.33	35.70	35.28	35.84	450,525	35.477	-1.70%
2015-11-12	0	38.30	38.15	38.45	37.70	38.55	296,637	11,313,352	38.139	36.08	35.94	36.22	35.51	36.31	314,895	35.927	-0.39%
2015-11-11	0	38.45	38.10	38.45	37.90	38.45	825,249	31,523,289	38.199	36.22	35.89	36.22	35.70	36.22	876,043	35.984	0.65%
2015-11-10	0	38.20	38.00	38.20	38.10	38.75	2,058,699	79,158,286	38.451	35.99	35.80	35.99	35.89	36.50	2,185,411	36.221	-0.52%
2015-11-09	0	38.40	38.20	38.55	38.15	39.00	1,147,251	44,462,211	38.755	36.17	35.99	36.31	35.94	36.74	1,217,864	36.508	0.66%
2015-11-06	0	38.15	38.15	38.30	37.15	38.30	1,339,011	50,785,689	37.928	35.94	35.94	36.08	35.00	36.08	1,421,427	35.729	2.55%
2015-11-05	0	37.20	37.05	37.25	36.30	37.55	2,296,598	85,027,947	37.023	35.04	34.90	35.09	34.20	35.37	2,437,953	34.877	2.20%
2015-11-04	0	36.40	36.10	36.40	34.90	36.45	626,517	22,433,315	35.806	34.29	34.01	34.29	32.88	34.34	665,079	33.730	5.20%
2015-11-03	0	34.60	34.50	34.60	34.55	35.10	270,972	9,417,187	34.753	32.59	32.50	32.59	32.55	33.06	287,650	32.738	-0.14%
2015-11-02	0	34.65	34.50	34.85	34.50	35.55	720,294	25,244,133	35.047	32.64	32.50	32.83	32.50	33.49	764,628	33.015	-1.28%
2015-10-30	0	35.10	35.10	35.45	35.05	36.90	222,715	7,890,007	35.426	33.06	33.06	33.39	33.02	34.76	236,423	33.372	-1.40%
2015-10-29	0	35.60	35.35	35.60	35.25	35.75	238,783	8,499,015	35.593	33.54	33.30	33.54	33.21	33.68	253,480	33.529	0.28%
2015-10-28	0	35.50	35.40	35.75	35.40	36.05	993,057	35,555,746	35.804	33.44	33.35	33.68	33.35	33.96	1,054,179	33.728	-1.66%
2015-10-27	0	36.10	35.90	36.15	35.25	36.15	725,919	25,880,001	35.651	34.01	33.82	34.05	33.21	34.05	770,599	33.584	1.12%
2015-10-26	0	35.70	35.60	35.90	35.70	36.50	760,096	27,464,450	36.133	33.63	33.54	33.82	33.63	34.38	806,880	34.038	-0.97%
2015-10-23	0	36.05	36.00	36.15	35.25	36.10	424,091	15,188,018	35.813	33.96	33.91	34.05	33.21	34.01	450,194	33.737	2.56%
2015-10-22	0	35.15	35.15	35.35	34.80	35.70	737,904	25,939,544	35.153	33.11	33.11	33.30	32.78	33.63	783,322	33.115	-2.36%
2015-10-20	0	36.00	35.80	36.05	35.50	36.25	379,403	13,563,627	35.750	33.91	33.72	33.96	33.44	34.15	402,755	33.677	0.56%
2015-10-19	0	35.80	35.50	35.80	35.35	36.10	598,395	21,408,090	35.776	33.72	33.44	33.72	33.30	34.01	635,226	33.702	-0.42%
2015-10-16	0	35.95	35.80	36.00	35.30	36.00	679,874	24,276,119	35.707	33.87	33.72	33.91	33.25	33.91	721,720	33.636	0.70%
2015-10-15	0	35.70	35.50	35.70	34.50	35.75	671,778	23,654,984	35.213	33.63	33.44	33.63	32.50	33.68	713,126	33.171	4.23%
2015-10-14	0	34.25	34.20	34.35	34.20	34.95	621,363	21,543,456	34.671	32.26	32.22	32.36	32.22	32.92	659,608	32.661	-1.58%
2015-10-13	0	34.80	34.75	35.15	34.45	35.05	647,191	22,571,899	34.877	32.78	32.74	33.11	32.45	33.02	687,025	32.855	-0.57%
2015-10-12	0	35.00	34.85	35.00	33.70	35.20	1,544,800	53,307,210	34.508	32.97	32.83	32.97	31.75	33.16	1,639,882	32.507	4.48%
2015-10-09	0	33.50	33.40	33.60	33.30	33.90	205,000	6,865,770	33.492	31.56	31.46	31.65	31.37	31.93	217,618	31.550	0.30%
2015-10-08	0	33.40	33.20	33.95	33.25	34.40	1,962,367	65,945,947	33.605	31.46	31.28	31.98	31.32	32.41	2,083,150	31.657	-4.43%
2015-10-07	0	34.95	34.90	35.10	33.40	35.20	351,005	12,026,457	34.263	32.92	32.88	33.06	31.46	33.16	372,609	32.276	4.33%
2015-10-06	0	33.50	33.40	33.50	33.35	33.90	73,350	2,458,937	33.523	31.56	31.46	31.56	31.42	31.93	77,865	31.580	0.60%
2015-10-05	0	33.30	33.25	33.30	33.20	34.00	83,300	2,773,340	33.293	31.37	31.32	31.37	31.28	32.03	88,427	31.363	2.30%
2015-10-02	0	32.55	32.50	32.70	32.20	32.80	245,383	8,011,525	32.649	30.66	30.62	30.80	30.33	30.90	260,486	30.756	1.88%
2015-09-30	0	31.95	31.85	32.00	31.80	32.20	591,600	18,944,150	32.022	30.10	30.00	30.14	29.96	30.33	628,013	30.165	0.31%
2015-09-29	0	31.85	31.60	35.00	31.70	32.35	400,395	12,757,675	31.863	30.00	29.77	32.97	29.86	30.47	425,039	30.015	-2.75%
2015-09-25	0	32.75	32.60	32.80	32.35	33.00	1,417,897	46,299,113	32.653	30.85	30.71	30.90	30.47	31.09	1,505,168	30.760	-0.76%
2015-09-24	0	33.00	32.90	33.05	32.75	33.15	850,180	28,042,643	32.984	31.09	30.99	31.13	30.85	31.23	902,508	31.072	-0.15%
2015-09-23	0	33.05	32.90	33.25	32.75	33.35	754,000	24,865,490	32.978	31.13	30.99	31.32	30.85	31.42	800,408	31.066	-1.05%
2015-09-22	0	33.40	33.30	33.55	33.20	34.10	1,504,666	50,594,329	33.625	31.46	31.37	31.60	31.28	32.12	1,597,278	31.675	0.30%
2015-09-21	0	33.30	33.20	33.30	32.00	33.35	548,710	17,972,674	32.754	31.37	31.28	31.37	30.14	31.42	582,483	30.855	2.30%
2015-09-18	0	32.55	32.50	33.10	32.50	33.50	843,031	27,594,776	32.733	30.66	30.62	31.18	30.62	31.56	894,919	30.835	0.46%
2015-09-17	0	32.40	32.40	32.80	32.40	33.60	1,087,208	35,766,898	32.898	30.52	30.52	30.90	30.52	31.65	1,154,125	30.990	-2.85%
2015-09-16	0	33.35	33.00	33.50	31.65	33.45	1,111,370	35,675,683	32.101	31.42	31.09	31.56	29.81	31.51	1,179,774	30.239	6.55%
2015-09-15	0	31.30	31.10	31.50	31.10	32.45	1,179,472	37,498,607	31.793	29.49	29.30	29.67	29.30	30.57	1,252,068	29.949	-3.54%
2015-09-14	0	32.45	32.40	32.60	31.60	33.75	887,641	29,052,663	32.730	30.57	30.52	30.71	29.77	31.79	942,275	30.832	-2.41%
2015-09-11	0	33.25	33.25	33.30	33.15	34.00	511,383	17,222,570	33.678	31.32	31.32	31.37	31.23	32.03	542,858	31.726	-0.75%
2015-09-10	0	33.50	33.40	33.90	33.45	34.10	1,314,262	44,450,288	33.821	31.56	31.46	31.93	31.51	32.12	1,395,154	31.860	-3.32%
2015-09-09	0	34.65	34.35	34.70	33.20	34.90	757,674	25,924,502	34.216	32.64	32.36	32.69	31.28	32.88	804,309	32.232	1.76%
2015-09-08	0	34.05	33.85	34.45	30.35	34.20	636,349	21,010,762	33.018	32.08	31.89	32.45	28.59	32.22	675,516	31.103	7.24%
2015-09-07	0	31.75	31.75	32.05	31.40	33.90	3,033,062	99,715,182	32.876	29.91	29.91	30.19	29.58	31.93	3,219,746	30.970	1.11%
2015-09-04	0	31.40	30.90	31.70	30.85	32.75	516,497	16,597,943	32.136	29.58	29.11	29.86	29.06	30.85	548,287	30.272	-2.03%
2015-09-02	0	32.05	32.00	32.35	31.45	33.10	1,204,705	38,741,737	32.159	30.19	30.14	30.47	29.63	31.18	1,278,854	30.294	0.31%
2015-09-01	0	31.95	31.80	32.25	31.30	32.80	1,082,377	34,844,172	32.192	30.10	29.96	30.38	29.49	30.90	1,148,997	30.326	-1.69%
2015-08-31	0	32.50	32.50	32.70	31.60	34.00	1,209,208	39,248,760	32.458	30.62	30.62	30.80	29.77	32.03	1,283,634	30.576	-2.69%
2015-08-28	0	33.40	33.00	33.40	32.75	34.20	2,261,008	75,156,471	33.240	31.46	31.09	31.46	30.85	32.22	2,400,172	31.313	0.60%
2015-08-27	0	33.20	32.30	33.20	30.85	34.35	3,710,442	117,514,151	31.671	31.28	30.43	31.28	29.06	32.36	3,938,818	29.835	11.41%
2015-08-26	0	29.80	29.80	30.90	29.50	32.35	3,050,374	93,813,022	30.755	28.07	28.07	29.11	27.79	30.47	3,238,123	28.971	-1.65%
2015-08-25	0	30.30	30.00	30.40	29.40	32.70	2,482,052	77,768,921	31.333	28.54	28.26	28.64	27.70	30.80	2,634,821	29.516	-10.88%
2015-08-24	0	34.00	31.75	35.20	31.10	36.80	2,073,175	67,661,497	32.637	32.03	29.91	33.16	29.30	34.67	2,200,778	30.744	-5.16%
2015-08-21	0	35.85	35.60	36.00	35.35	37.25	1,812,831	65,536,468	36.151	33.77	33.54	33.91	33.30	35.09	1,924,410	34.055	-4.40%
2015-08-20	0	37.50	37.40	37.75	37.40	38.45	1,447,072	54,748,136	37.834	35.33	35.23	35.56	35.23	36.22	1,536,139	35.640	-2.60%
2015-08-19	0	38.50	38.20	38.60	37.05	39.00	1,532,079	58,492,144	38.178	36.27	35.99	36.36	34.90	36.74	1,626,378	35.965	1.05%
2015-08-18	0	38.10	37.95	38.00	37.70	40.95	1,740,791	67,947,588	39.033	35.89	35.75	35.80	35.51	38.58	1,847,936	36.769	-6.50%
2015-08-17	0	40.75	40.45	40.80	40.05	40.75	664,996	26,861,060	40.393	38.39	38.10	38.43	37.73	38.39	705,926	38.051	0.12%
2015-08-14	0	40.70	40.65	40.85	40.50	41.40	632,174	25,999,112	41.127	38.34	38.29	38.48	38.15	39.00	671,084	38.742	-0.37%
2015-08-13	0	40.85	40.75	40.90	40.05	41.00	750,260	30,482,189	40.629	38.48	38.39	38.53	37.73	38.62	796,438	38.273	0.99%
2015-08-12	0	40.45	40.20	40.95	40.15	41.50	1,373,830	56,420,662	41.068	38.10	37.87	38.58	37.82	39.09	1,458,389	38.687	-1.46%
2015-08-11	0	41.05	41.05	41.25	40.90	41.75	688,069	28,473,277	41.381	38.67	38.67	38.86	38.53	39.33	730,419	38.982	-0.48%
2015-08-10	0	41.25	41.05	41.30	39.55	41.35	959,704	39,250,769	40.899	38.86	38.67	38.91	37.26	38.95	1,018,773	38.527	4.96%
2015-08-07	0	39.30	39.10	39.35	38.80	39.75	1,571,345	61,955,744	39.428	37.02	36.83	37.07	36.55	37.45	1,668,061	37.142	2.48%
2015-08-06	0	38.35	38.25	38.50	38.15	39.00	498,040	19,140,084	38.431	36.13	36.03	36.27	35.94	36.74	528,694	36.203	-1.16%
2015-08-05	0	38.80	38.65	38.90	38.65	39.85	1,154,990	44,981,101	38.945	36.55	36.41	36.64	36.41	37.54	1,226,079	36.687	-1.02%
2015-08-04	0	39.20	39.05	39.25	37.85	39.40	869,260	33,730,420	38.804	36.93	36.79	36.97	35.66	37.12	922,763	36.554	3.57%
2015-08-03	0	37.85	37.30	37.90	37.20	37.90	213,837	8,024,060	37.524	35.66	35.14	35.70	35.04	35.70	226,999	35.349	-0.39%
2015-07-31	0	38.00	37.95	38.10	37.60	38.75	796,156	30,328,601	38.094	35.80	35.75	35.89	35.42	36.50	845,159	35.885	0.40%
2015-07-30	0	37.85	37.85	38.05	37.85	39.35	393,285	15,231,216	38.728	35.66	35.66	35.84	35.66	37.07	417,492	36.483	-2.95%
2015-07-29	0	39.00	38.90	39.00	37.50	39.15	1,043,394	40,130,969	38.462	36.74	36.64	36.74	35.33	36.88	1,107,614	36.232	3.59%
2015-07-28	0	37.65	37.45	37.70	36.95	39.00	703,924	26,571,033	37.747	35.47	35.28	35.51	34.81	36.74	747,250	35.558	-1.18%
2015-07-27	0	38.10	38.20	38.55	37.65	41.40	854,690	34,218,174	40.036	35.89	35.99	36.31	35.47	39.00	907,296	37.714	-8.41%
2015-07-24	0	41.60	41.60	41.70	41.35	42.90	978,065	41,108,391	42.030	39.19	39.19	39.28	38.95	40.41	1,038,264	39.593	-1.89%
2015-07-23	0	42.40	41.95	42.50	41.10	42.75	762,035	31,890,787	41.850	39.94	39.52	40.04	38.72	40.27	808,938	39.423	3.16%
2015-07-22	0	41.10	41.05	41.30	40.55	41.50	633,547	25,976,511	41.002	38.72	38.67	38.91	38.20	39.09	672,542	38.624	-0.36%
2015-07-21	0	41.25	41.30	41.45	40.70	41.65	1,444,238	59,329,402	41.080	38.86	38.91	39.05	38.34	39.24	1,533,130	38.698	0.49%
2015-07-20	0	41.05	41.05	41.20	40.60	42.00	1,374,078	56,618,158	41.204	38.67	38.67	38.81	38.25	39.56	1,458,652	38.815	-1.79%
2015-07-17	0	41.80	41.60	41.90	40.50	42.25	1,470,142	61,439,820	41.792	39.38	39.19	39.47	38.15	39.80	1,560,629	39.369	3.21%
2015-07-16	0	40.80	40.40	40.90	38.80	41.00	359,165	14,342,982	39.934	38.15	37.78	38.25	36.28	38.34	384,096	37.342	2.00%
2015-07-15	0	40.00	39.85	40.50	39.45	41.55	730,186	29,498,523	40.399	37.40	37.26	37.87	36.89	38.85	780,870	37.776	-2.56%
2015-07-14	0	41.05	41.00	41.20	40.60	42.40	1,442,716	60,243,753	41.757	38.39	38.34	38.53	37.96	39.65	1,542,859	39.047	-2.26%
2015-07-13	0	42.00	41.95	42.40	41.15	42.85	1,602,862	67,563,826	42.152	39.27	39.23	39.65	38.48	40.07	1,714,121	39.416	0.12%
2015-07-10	0	41.95	41.75	42.20	39.45	42.10	2,074,409	85,397,260	41.167	39.23	39.04	39.46	36.89	39.37	2,218,400	38.495	9.39%
2015-07-09	0	38.35	38.30	38.75	30.80	38.95	3,634,328	130,584,378	35.931	35.86	35.81	36.23	28.80	36.42	3,886,597	33.599	24.72%
2015-07-08	0	30.75	30.40	30.65	30.00	38.00	3,713,500	126,124,027	33.964	28.75	28.43	28.66	28.05	35.53	3,971,265	31.759	-18.76%
2015-07-07	0	37.85	37.90	38.10	37.80	40.25	1,855,012	72,145,074	38.892	35.39	35.44	35.63	35.35	37.64	1,983,774	36.368	-7.23%
2015-07-06	0	40.80	40.50	40.80	38.85	42.85	725,515	29,536,837	40.712	38.15	37.87	38.15	36.33	40.07	775,875	38.069	2.77%
2015-07-03	0	39.70	39.25	39.80	39.20	42.80	2,839,824	115,930,876	40.823	37.12	36.70	37.22	36.66	40.02	3,036,944	38.174	-6.04%
2015-07-02	0	42.25	42.15	42.25	41.40	44.05	1,858,468	79,389,333	42.718	39.51	39.41	39.51	38.71	41.19	1,987,470	39.945	-6.32%
2015-06-30	0	45.10	45.05	45.15	41.20	45.35	1,481,288	65,022,189	43.896	42.17	42.13	42.22	38.53	42.41	1,584,109	41.047	5.62%
2015-06-29	0	42.70	42.70	42.80	40.50	45.90	2,416,697	104,027,017	43.045	39.93	39.93	40.02	37.87	42.92	2,584,447	40.251	-5.11%
2015-06-26	0	45.00	45.00	45.10	43.60	48.70	3,483,122	156,807,529	45.019	42.08	42.08	42.17	40.77	45.54	3,724,896	42.097	-5.96%
2015-06-25	0	47.85	47.70	47.80	47.35	49.80	1,337,616	64,659,372	48.339	44.74	44.60	44.70	44.28	46.57	1,430,464	45.202	-2.84%
2015-06-24	0	49.25	49.20	49.25	48.30	49.45	925,340	45,258,206	48.910	46.05	46.01	46.05	45.16	46.24	989,571	45.735	1.97%
2015-06-23	0	48.30	48.25	48.30	45.80	48.40	1,642,999	78,257,692	47.631	45.16	45.12	45.16	42.83	45.26	1,757,044	44.539	0.21%
2015-06-22	0	48.20	48.05	48.30	47.00	48.85	583,306	27,989,323	47.984	45.07	44.93	45.16	43.95	45.68	623,795	44.869	-2.03%
2015-06-19	0	49.20	48.80	49.45	47.40	50.00	1,625,450	79,374,461	48.832	46.01	45.63	46.24	44.32	46.75	1,738,277	45.663	-1.60%
2015-06-18	0	50.00	49.90	50.05	49.90	52.95	1,250,835	63,366,424	50.659	46.75	46.66	46.80	46.66	49.51	1,337,659	47.371	-2.63%
2015-06-17	0	51.35	51.35	51.45	49.90	51.60	1,483,161	75,793,797	51.103	48.02	48.02	48.11	46.66	48.25	1,586,112	47.786	1.48%
2015-06-16	0	50.60	50.60	50.65	50.30	52.30	1,332,108	67,969,368	51.024	47.32	47.32	47.36	47.04	48.91	1,424,574	47.712	-3.44%
2015-06-15	0	52.40	52.30	52.40	52.10	53.65	946,327	49,767,931	52.591	49.00	48.91	49.00	48.72	50.17	1,012,014	49.177	-2.24%
2015-06-12	0	53.60	53.70	53.75	52.75	53.70	457,456	24,424,055	53.391	50.12	50.21	50.26	49.33	50.21	489,209	49.926	0.94%
2015-06-11	0	53.10	52.95	53.10	52.65	53.25	416,826	22,054,328	52.910	49.65	49.51	49.65	49.23	49.79	445,759	49.476	0.66%
2015-06-10	0	52.75	52.65	52.75	52.10	53.75	859,795	45,377,395	52.777	49.33	49.23	49.33	48.72	50.26	919,476	49.351	0.09%
2015-06-09	0	52.70	52.65	52.95	52.35	53.50	1,900,045	100,416,107	52.849	49.28	49.23	49.51	48.95	50.03	2,031,933	49.419	-0.75%
2015-06-08	0	53.10	53.10	53.20	51.45	53.50	1,047,337	54,852,252	52.373	49.65	49.65	49.75	48.11	50.03	1,120,036	48.974	3.81%
2015-06-05	0	51.15	51.35	51.45	50.70	52.70	1,005,803	52,088,671	51.788	47.83	48.02	48.11	47.41	49.28	1,075,619	48.427	-2.01%
2015-06-04	0	52.20	52.00	52.20	48.70	53.00	1,289,309	66,559,439	51.624	48.81	48.62	48.81	45.54	49.56	1,378,804	48.273	1.95%
2015-06-03	0	51.20	51.20	51.80	51.00	52.80	485,503	25,030,327	51.555	47.88	47.88	48.44	47.69	49.37	519,203	48.209	-2.10%
2015-06-02	0	52.30	52.10	52.40	51.00	52.40	666,876	34,559,780	51.823	48.91	48.72	49.00	47.69	49.00	713,166	48.460	1.55%
2015-06-01	0	51.50	51.45	51.55	49.20	51.80	694,101	35,125,113	50.605	48.16	48.11	48.20	46.01	48.44	742,281	47.321	2.90%
2015-05-29	0	50.05	50.05	50.30	47.95	51.05	1,362,110	66,770,953	49.020	46.80	46.80	47.04	44.84	47.74	1,456,658	45.838	0.00%
2015-05-28	0	50.05	50.00	50.50	48.50	52.65	1,795,688	90,535,854	50.418	46.80	46.75	47.22	45.35	49.23	1,920,332	47.146	-4.12%
2015-05-27	0	52.20	52.05	52.40	51.75	53.00	1,417,792	74,229,548	52.356	48.81	48.67	49.00	48.39	49.56	1,516,205	48.957	-0.95%
2015-05-26	0	52.70	52.70	52.85	51.25	52.95	1,731,231	90,387,008	52.210	49.28	49.28	49.42	47.92	49.51	1,851,401	48.821	5.29%
2015-05-22	0	50.05	50.10	50.20	49.20	50.25	1,280,006	63,710,480	49.774	46.80	46.85	46.94	46.01	46.99	1,368,855	46.543	1.93%
2015-05-21	0	49.10	49.00	49.10	47.90	49.10	957,380	46,594,828	48.669	45.91	45.82	45.91	44.79	45.91	1,023,835	45.510	2.61%
2015-05-20	0	47.85	47.80	47.95	47.50	48.95	1,448,386	69,529,161	48.005	44.74	44.70	44.84	44.42	45.77	1,548,923	44.889	-0.21%
2015-05-19	0	47.95	47.85	47.95	45.85	48.05	519,204	24,533,042	47.251	44.84	44.74	44.84	42.87	44.93	555,243	44.184	4.58%
2015-05-18	0	45.85	45.85	45.90	45.60	46.35	578,627	26,575,296	45.928	42.87	42.87	42.92	42.64	43.34	618,791	42.947	-1.08%
2015-05-15	0	46.35	46.25	46.35	45.80	47.20	1,006,094	46,537,149	46.255	43.34	43.25	43.34	42.83	44.14	1,075,930	43.253	-1.17%
2015-05-14	0	46.90	46.80	46.90	46.55	47.60	728,549	34,091,939	46.794	43.86	43.76	43.86	43.53	44.51	779,120	43.757	0.64%
2015-05-13	0	46.60	46.50	46.80	46.55	47.35	998,430	46,877,909	46.952	43.58	43.48	43.76	43.53	44.28	1,067,734	43.904	-1.17%
2015-05-12	0	47.15	47.00	47.15	46.55	47.40	1,210,568	56,907,387	47.009	44.09	43.95	44.09	43.53	44.32	1,294,597	43.958	0.64%
2015-05-11	0	46.85	46.80	46.90	45.25	46.90	1,288,923	59,567,910	46.215	43.81	43.76	43.86	42.31	43.86	1,378,391	43.216	3.54%
2015-05-08	0	45.25	45.20	45.35	44.35	46.00	634,459	28,686,846	45.215	42.31	42.27	42.41	41.47	43.01	678,499	42.280	1.91%
2015-05-07	0	44.40	44.35	44.50	44.05	45.80	1,542,238	69,251,618	44.903	41.52	41.47	41.61	41.19	42.83	1,649,289	41.989	-2.74%
2015-05-06	0	45.65	45.50	45.60	45.20	46.85	1,475,533	67,574,989	45.797	42.69	42.55	42.64	42.27	43.81	1,577,954	42.824	-1.08%
2015-05-05	0	46.15	46.05	46.20	45.70	47.80	1,109,183	51,912,091	46.802	43.15	43.06	43.20	42.73	44.70	1,186,175	43.764	-3.25%
2015-05-04	0	47.70	47.65	47.70	47.20	48.15	329,141	15,686,351	47.658	44.60	44.56	44.60	44.14	45.02	351,988	44.565	0.85%
2015-04-30	0	47.30	47.30	47.40	47.10	48.00	546,595	26,042,857	47.646	44.23	44.23	44.32	44.04	44.88	584,536	44.553	-0.84%
2015-04-29	0	47.70	47.65	47.75	47.05	47.90	705,452	33,629,397	47.671	44.60	44.56	44.65	44.00	44.79	754,419	44.577	-0.10%
2015-04-28	0	47.75	47.60	47.90	47.20	48.15	1,688,008	80,393,693	47.626	44.65	44.51	44.79	44.14	45.02	1,805,178	44.535	-0.73%
2015-04-27	0	48.10	47.95	48.10	47.35	48.20	959,063	46,000,214	47.964	44.98	44.84	44.98	44.28	45.07	1,025,634	44.851	1.91%
2015-04-24	0	47.20	47.20	47.25	45.95	47.50	1,472,711	68,855,796	46.754	44.14	44.14	44.18	42.97	44.42	1,574,936	43.720	0.96%
2015-04-23	0	46.75	46.85	46.95	46.70	47.95	1,305,044	61,724,978	47.297	43.72	43.81	43.90	43.67	44.84	1,395,631	44.227	-1.37%
2015-04-22	0	47.40	47.35	47.45	45.65	47.50	1,019,070	47,631,929	46.741	44.32	44.28	44.37	42.69	44.42	1,089,807	43.707	3.04%
2015-04-21	0	46.00	45.90	46.20	45.00	46.10	1,529,512	69,562,625	45.480	43.01	42.92	43.20	42.08	43.11	1,635,680	42.528	2.45%
2015-04-20	0	44.90	44.65	44.85	44.65	47.30	2,031,374	91,967,352	45.273	41.99	41.75	41.94	41.75	44.23	2,172,378	42.335	-1.64%
2015-04-17	0	45.65	45.65	45.80	44.95	46.30	1,249,151	57,141,159	45.744	42.69	42.69	42.83	42.03	43.29	1,335,858	42.775	0.77%
2015-04-16	0	45.30	45.20	45.30	43.30	45.35	1,164,460	52,091,740	44.735	42.36	42.27	42.36	40.49	42.41	1,245,289	41.831	4.26%
2015-04-15	0	43.45	43.40	43.60	43.40	44.50	1,145,452	50,435,965	44.031	40.63	40.58	40.77	40.58	41.61	1,224,961	41.174	-1.25%
2015-04-14	0	44.00	43.95	44.10	43.50	44.45	927,172	40,757,396	43.959	41.14	41.10	41.24	40.68	41.56	991,530	41.106	0.23%
2015-04-13	0	43.90	43.85	43.90	43.15	44.10	2,384,451	104,325,870	43.753	41.05	41.00	41.05	40.35	41.24	2,549,963	40.913	1.39%
2015-04-10	0	43.30	43.10	43.70	41.40	43.65	1,893,030	81,075,935	42.829	40.49	40.30	40.86	38.71	40.82	2,024,431	40.049	3.46%
2015-04-09	0	41.85	41.80	42.00	41.80	42.70	2,270,372	95,579,109	42.098	39.13	39.09	39.27	39.09	39.93	2,427,965	39.366	-0.95%
2015-04-08	0	42.25	42.25	42.60	41.75	43.00	1,625,770	68,777,501	42.305	39.51	39.51	39.83	39.04	40.21	1,738,619	39.559	3.43%
2015-04-02	0	40.85	40.80	40.85	40.40	41.45	737,330	30,271,350	41.055	38.20	38.15	38.20	37.78	38.76	788,510	38.391	-0.61%
2015-04-01	0	41.10	41.05	41.15	40.15	41.40	1,448,504	59,375,448	40.991	38.43	38.39	38.48	37.54	38.71	1,549,049	38.330	2.37%
2015-03-31	0	40.15	40.05	40.15	40.00	41.75	1,416,940	57,936,327	40.888	37.54	37.45	37.54	37.40	39.04	1,515,294	38.234	-2.31%
2015-03-30	0	41.10	41.00	41.10	39.50	41.15	1,099,842	44,644,090	40.591	38.43	38.34	38.43	36.94	38.48	1,176,185	37.957	3.79%
2015-03-27	0	39.60	39.50	39.60	39.10	39.65	872,080	34,434,650	39.486	37.03	36.94	37.03	36.56	37.08	932,614	36.923	0.89%
2015-03-26	0	39.25	39.15	39.30	38.80	39.70	1,514,356	59,392,444	39.220	36.70	36.61	36.75	36.28	37.12	1,619,472	36.674	-0.13%
2015-03-25	0	39.30	39.25	39.35	39.05	39.65	1,287,922	50,720,768	39.382	36.75	36.70	36.80	36.52	37.08	1,377,320	36.826	-0.13%
2015-03-24	0	39.35	39.30	39.35	39.15	40.05	1,972,662	78,009,330	39.545	36.80	36.75	36.80	36.61	37.45	2,109,590	36.978	-1.50%
2015-03-23	0	39.95	39.90	40.00	39.15	40.00	1,184,729	46,928,163	39.611	37.36	37.31	37.40	36.61	37.40	1,266,964	37.040	2.17%
2015-03-20	0	39.10	39.10	39.15	38.35	39.80	1,378,042	53,426,977	38.770	36.56	36.56	36.61	35.86	37.22	1,473,696	36.254	2.09%
2015-03-19	0	38.30	38.30	38.35	38.15	38.60	1,346,667	51,735,048	38.417	35.81	35.81	35.86	35.67	36.09	1,440,143	35.924	-0.65%
2015-03-18	0	38.55	38.50	38.60	37.80	38.80	1,469,665	56,430,472	38.397	36.05	36.00	36.09	35.35	36.28	1,571,679	35.905	2.12%
2015-03-17	0	37.75	37.70	37.85	37.35	37.85	2,715,313	102,184,243	37.633	35.30	35.25	35.39	34.93	35.39	2,903,791	35.190	0.40%
2015-03-16	0	37.60	37.50	37.80	36.10	37.65	2,067,360	76,384,094	36.948	35.16	35.07	35.35	33.76	35.21	2,210,861	34.549	3.87%
2015-03-13	0	36.20	36.00	36.40	35.85	36.40	1,338,289	48,428,787	36.187	33.85	33.66	34.04	33.52	34.04	1,431,184	33.838	0.70%
2015-03-12	0	35.95	35.90	35.95	35.35	36.05	1,595,340	57,160,783	35.830	33.62	33.57	33.62	33.06	33.71	1,706,077	33.504	2.13%
2015-03-11	0	35.20	35.20	35.30	34.30	35.70	1,029,628	36,521,356	35.470	32.92	32.92	33.01	32.07	33.38	1,101,097	33.168	0.43%
2015-03-10	0	35.05	34.95	35.05	34.95	35.40	760,489	26,787,114	35.224	32.77	32.68	32.77	32.68	33.10	813,277	32.937	-0.99%
2015-03-09	0	35.40	35.30	35.40	34.30	35.55	1,645,130	57,341,569	34.855	33.10	33.01	33.10	32.07	33.24	1,759,323	32.593	1.58%
2015-03-06	0	34.85	34.80	35.00	34.80	35.35	1,027,551	35,923,576	34.960	32.59	32.54	32.73	32.54	33.06	1,098,876	32.691	-0.71%
2015-03-05	0	35.10	35.05	35.15	34.85	35.20	1,421,406	49,792,433	35.030	32.82	32.77	32.87	32.59	32.92	1,520,070	32.757	-0.28%
2015-03-04	0	35.20	35.15	35.25	35.00	35.40	906,777	31,903,684	35.184	32.92	32.87	32.96	32.73	33.10	969,719	32.900	-0.28%
2015-03-03	0	35.30	35.20	35.35	35.05	36.15	1,476,250	52,174,419	35.343	33.01	32.92	33.06	32.77	33.80	1,578,721	33.049	-2.08%
2015-03-02	0	36.05	35.95	36.05	35.80	36.15	1,019,200	36,671,090	35.980	33.71	33.62	33.71	33.48	33.80	1,089,946	33.645	0.56%
2015-02-27	0	35.85	35.80	35.85	35.35	36.05	873,895	31,370,859	35.898	33.52	33.48	33.52	33.06	33.71	934,555	33.568	-0.14%
2015-02-26	0	35.90	35.90	36.00	34.75	36.00	1,683,230	59,806,644	35.531	33.57	33.57	33.66	32.49	33.66	1,800,068	33.225	2.57%
2015-02-25	0	35.00	34.90	35.00	34.75	35.80	1,713,057	59,891,072	34.962	32.73	32.63	32.73	32.49	33.48	1,831,965	32.692	-1.82%
2015-02-24	0	35.65	35.60	35.70	35.30	35.80	577,120	20,530,685	35.574	33.34	33.29	33.38	33.01	33.48	617,180	33.265	0.71%
2015-02-23	0	35.40	35.30	35.40	35.15	35.50	716,400	25,318,900	35.342	33.10	33.01	33.10	32.87	33.20	766,127	33.048	-0.14%
2015-02-18	0	35.45	35.40	35.45	35.35	35.45	13,000	460,650	35.435	33.15	33.10	33.15	33.06	33.15	13,902	33.135	0.28%
2015-02-17	0	35.35	35.30	35.40	35.25	35.60	1,172,000	41,503,190	35.412	33.06	33.01	33.10	32.96	33.29	1,253,352	33.114	0.28%
2015-02-16	0	35.25	35.20	35.30	34.75	35.30	1,027,016	35,988,191	35.042	32.96	32.92	33.01	32.49	33.01	1,098,304	32.767	1.29%
2015-02-13	0	34.80	34.80	34.85	34.35	35.25	1,051,862	36,654,139	34.847	32.54	32.54	32.59	32.12	32.96	1,124,875	32.585	0.58%
2015-02-12	0	34.60	34.50	34.60	34.15	34.65	372,345	12,792,148	34.356	32.35	32.26	32.35	31.93	32.40	398,191	32.126	0.73%
2015-02-11	0	34.35	34.35	34.40	34.25	34.50	495,451	17,035,783	34.384	32.12	32.12	32.17	32.03	32.26	529,842	32.153	1.33%
2015-02-10	0	33.90	33.90	34.25	33.55	34.25	804,195	27,336,276	33.992	31.70	31.70	32.03	31.37	32.03	860,017	31.786	0.89%
2015-02-09	0	33.60	33.50	33.65	33.10	33.95	1,928,434	64,704,625	33.553	31.42	31.33	31.47	30.95	31.75	2,062,292	31.375	0.45%
2015-02-06	0	33.45	33.30	33.55	32.95	34.30	1,598,294	53,465,693	33.452	31.28	31.14	31.37	30.81	32.07	1,709,236	31.280	-0.59%
2015-02-05	0	33.65	33.65	33.75	33.50	35.00	840,566	28,923,410	34.409	31.47	31.47	31.56	31.33	32.73	898,912	32.176	-0.74%
2015-02-04	0	33.90	33.90	34.00	33.80	35.15	862,304	29,533,754	34.250	31.70	31.70	31.79	31.61	32.87	922,159	32.027	-1.45%
2015-02-03	0	34.40	34.40	34.50	33.55	34.40	1,834,958	62,357,158	33.983	32.17	32.17	32.26	31.37	32.17	1,962,328	31.777	2.23%
2015-02-02	0	33.65	33.60	33.70	33.40	33.90	1,085,750	36,489,098	33.607	31.47	31.42	31.51	31.23	31.70	1,161,115	31.426	-0.88%
2015-01-30	0	33.95	33.95	34.00	33.95	35.10	1,453,703	50,234,683	34.556	31.75	31.75	31.79	31.75	32.82	1,554,609	32.313	-1.74%
2015-01-29	0	34.55	34.55	34.65	34.30	34.90	1,001,516	34,648,584	34.596	32.31	32.31	32.40	32.07	32.63	1,071,034	32.351	-1.57%
2015-01-28	0	35.10	35.00	35.15	34.90	35.75	466,254	16,392,979	35.159	32.82	32.73	32.87	32.63	33.43	498,618	32.877	-0.71%
2015-01-27	0	35.35	35.35	35.50	35.00	35.95	1,127,181	39,909,271	35.406	33.06	33.06	33.20	32.73	33.62	1,205,422	33.108	-1.67%
2015-01-26	0	35.95	35.85	35.95	35.55	36.05	1,021,044	36,449,093	35.698	33.62	33.52	33.62	33.24	33.71	1,091,918	33.381	0.84%
2015-01-23	0	35.65	35.60	35.65	35.15	36.10	751,365	26,864,547	35.754	33.34	33.29	33.34	32.87	33.76	803,519	33.434	1.13%
2015-01-22	0	35.25	35.15	35.35	35.00	35.60	1,071,378	37,806,988	35.288	32.96	32.87	33.06	32.73	33.29	1,145,745	32.998	0.28%
2015-01-21	0	35.15	35.05	35.15	34.00	35.20	1,361,955	47,197,686	34.654	32.87	32.77	32.87	31.79	32.92	1,456,492	32.405	4.30%
2015-01-20	0	33.70	33.50	33.60	33.00	34.50	2,191,379	73,865,096	33.707	31.51	31.33	31.42	30.86	32.26	2,343,489	31.519	3.06%
2015-01-19	0	32.70	32.75	32.85	31.80	36.00	3,250,033	108,308,371	33.325	30.58	30.62	30.72	29.74	33.66	3,475,627	31.162	-9.17%
2015-01-16	0	36.00	36.00	36.05	35.55	36.30	483,524	17,400,993	35.988	33.66	33.66	33.71	33.24	33.94	517,087	33.652	0.00%
2015-01-15	0	36.00	35.90	36.10	34.55	36.05	916,496	32,318,050	35.263	33.66	33.57	33.76	32.31	33.71	980,113	32.974	4.20%
2015-01-14	0	34.55	34.50	34.60	34.50	35.30	528,205	18,405,240	34.845	32.31	32.26	32.35	32.26	33.01	564,869	32.583	-1.00%
2015-01-13	0	34.90	34.85	34.95	34.70	35.35	657,162	23,051,359	35.077	32.63	32.59	32.68	32.45	33.06	702,778	32.800	0.00%
2015-01-12	0	34.90	34.90	35.05	34.45	35.60	1,518,420	53,073,606	34.953	32.63	32.63	32.77	32.21	33.29	1,623,818	32.684	-0.29%
2015-01-09	0	35.00	34.90	35.05	34.90	36.60	2,011,884	71,216,822	35.398	32.73	32.63	32.77	32.63	34.22	2,151,535	33.100	-0.71%
2015-01-08	0	35.25	35.20	35.35	35.20	36.80	1,039,717	36,974,784	35.562	32.96	32.92	33.06	32.92	34.41	1,111,887	33.254	-2.35%
2015-01-07	0	36.10	36.10	36.25	35.70	36.30	2,701,776	97,393,595	36.048	33.76	33.76	33.90	33.38	33.94	2,889,314	33.708	-0.14%
2015-01-06	0	36.15	36.05	36.20	35.70	36.50	1,300,223	46,959,625	36.117	33.80	33.71	33.85	33.38	34.13	1,390,475	33.772	-0.28%
2015-01-05	0	36.25	36.15	36.30	35.30	36.80	1,988,600	71,578,830	35.995	33.90	33.80	33.94	33.01	34.41	2,126,635	33.658	1.97%
2015-01-02	0	35.55	35.50	35.65	34.50	35.60	369,305	12,996,100	35.191	33.24	33.20	33.34	32.26	33.29	394,940	32.907	3.49%
2014-12-31	0	34.35	34.45	34.50	34.10	34.50	113,984	3,921,144	34.401	32.12	32.21	32.26	31.89	32.26	121,896	32.168	0.88%
2014-12-30	0	34.05	34.05	34.15	33.90	34.60	419,504	14,335,583	34.173	31.84	31.84	31.93	31.70	32.35	448,623	31.955	-0.15%
2014-12-29	0	34.10	34.00	34.10	33.75	34.85	1,195,084	41,268,047	34.532	31.89	31.79	31.89	31.56	32.59	1,278,038	32.290	6.07%
2014-12-24	0	32.15	32.15	32.25	32.10	33.20	452,883	14,728,806	32.522	30.06	30.06	30.16	30.02	31.05	484,319	30.411	-1.68%
2014-12-23	0	32.70	32.65	32.70	32.70	34.25	736,708	24,662,761	33.477	30.58	30.53	30.58	30.58	32.03	787,845	31.304	-3.82%
2014-12-22	0	34.00	33.95	34.05	33.60	34.65	1,107,876	37,822,017	34.139	31.79	31.75	31.84	31.42	32.40	1,184,777	31.923	-0.29%
2014-12-19	0	34.10	34.10	34.30	32.95	34.30	2,946,743	99,202,736	33.665	31.89	31.89	32.07	30.81	32.07	3,151,285	31.480	1.19%
2014-12-18	0	33.70	33.20	33.70	33.45	33.85	1,302,795	43,870,780	33.674	31.51	31.05	31.51	31.28	31.65	1,393,226	31.489	0.60%
2014-12-17	0	33.50	33.50	33.60	32.70	33.60	1,957,362	64,695,973	33.053	31.33	31.33	31.42	30.58	31.42	2,093,228	30.907	1.98%
2014-12-16	0	32.85	32.80	32.90	31.75	32.90	2,404,178	77,512,019	32.241	30.72	30.67	30.76	29.69	30.76	2,571,059	30.148	3.14%
2014-12-15	0	31.85	31.80	32.00	31.25	32.10	3,284,214	104,084,346	31.692	29.78	29.74	29.92	29.22	30.02	3,512,181	29.635	0.47%
2014-12-12	0	31.70	31.65	31.75	31.70	32.30	1,626,083	51,828,104	31.873	29.64	29.60	29.69	29.64	30.20	1,738,954	29.804	0.16%
2014-12-11	0	31.65	31.65	31.75	30.50	32.15	1,790,523	56,759,523	31.700	29.60	29.60	29.69	28.52	30.06	1,914,808	29.642	0.00%
2014-12-10	0	31.65	31.60	31.70	30.00	31.95	5,680,939	178,187,900	31.366	29.60	29.55	29.64	28.05	29.88	6,075,270	29.330	3.94%
2014-12-09	0	30.45	30.35	30.50	30.10	33.45	6,178,294	197,085,502	31.900	28.47	28.38	28.52	28.15	31.28	6,607,147	29.829	-7.02%
2014-12-08	0	32.75	32.70	32.80	30.90	33.00	4,823,067	155,143,004	32.167	30.62	30.58	30.67	28.89	30.86	5,157,850	30.079	4.47%
2014-12-05	0	31.35	31.30	31.35	30.65	32.10	4,498,122	141,307,468	31.415	29.32	29.27	29.32	28.66	30.02	4,810,350	29.376	-0.16%
2014-12-04	0	31.40	31.40	31.50	29.60	31.65	4,871,996	150,210,350	30.831	29.36	29.36	29.46	27.68	29.60	5,210,175	28.830	6.08%
2014-12-03	0	29.60	29.40	29.70	29.00	30.10	3,410,211	101,158,383	29.663	27.68	27.49	27.77	27.12	28.15	3,646,924	27.738	1.72%
2014-12-02	0	29.10	29.10	29.20	27.75	29.35	2,486,510	71,335,664	28.689	27.21	27.21	27.30	25.95	27.44	2,659,106	26.827	5.05%
2014-12-01	0	27.70	27.65	27.75	27.65	28.30	1,502,052	42,293,435	28.157	25.90	25.86	25.95	25.86	26.46	1,606,314	26.329	-1.07%
2014-11-28	0	28.00	28.00	28.10	27.45	28.15	1,045,198	28,977,820	27.725	26.18	26.18	26.28	25.67	26.32	1,117,748	25.925	2.00%
2014-11-27	0	27.45	27.40	27.50	27.25	27.55	1,476,618	40,418,204	27.372	25.67	25.62	25.72	25.48	25.76	1,579,114	25.595	0.00%
2014-11-26	0	27.45	27.40	27.50	26.60	27.50	1,128,529	30,684,792	27.190	25.67	25.62	25.72	24.87	25.72	1,206,863	25.425	1.86%
2014-11-25	0	26.95	26.80	27.00	26.50	27.00	1,542,200	41,282,630	26.769	25.20	25.06	25.25	24.78	25.25	1,649,249	25.031	1.32%
2014-11-24	0	26.60	26.60	26.65	26.05	26.75	5,655,600	149,285,360	26.396	24.87	24.87	24.92	24.36	25.01	6,048,172	24.683	2.90%
2014-11-21	0	25.85	25.80	25.90	25.30	25.90	1,782,884	45,478,799	25.509	24.17	24.13	24.22	23.66	24.22	1,906,639	23.853	1.77%
2014-11-20	0	25.40	25.35	25.40	25.15	25.45	1,111,353	28,107,078	25.291	23.75	23.70	23.75	23.52	23.80	1,188,495	23.649	0.79%
2014-11-19	0	25.20	25.20	25.30	25.20	25.50	952,365	24,138,343	25.346	23.56	23.56	23.66	23.56	23.84	1,018,471	23.701	0.20%
2014-11-18	0	25.15	25.15	25.20	25.15	26.10	1,113,989	28,284,281	25.390	23.52	23.52	23.56	23.52	24.41	1,191,314	23.742	-1.18%
2014-11-17	0	25.45	25.45	25.55	25.45	26.40	850,622	21,943,835	25.797	23.80	23.80	23.89	23.80	24.69	909,666	24.123	-2.68%
2014-11-14	0	26.15	26.10	26.20	25.85	26.20	1,477,661	38,448,443	26.020	24.45	24.41	24.50	24.17	24.50	1,580,230	24.331	0.38%
2014-11-13	0	26.05	26.00	26.10	26.00	26.70	2,184,546	57,032,782	26.107	24.36	24.31	24.41	24.31	24.97	2,336,182	24.413	-0.38%
2014-11-12	0	26.15	26.15	26.20	25.75	26.25	875,970	22,732,238	25.951	24.45	24.45	24.50	24.08	24.55	936,774	24.267	0.77%
2014-11-11	0	25.95	25.85	25.90	25.65	26.25	2,761,745	71,780,177	25.991	24.27	24.17	24.22	23.99	24.55	2,953,446	24.304	0.39%
2014-11-10	0	25.85	25.75	25.85	25.30	25.85	1,581,800	40,366,540	25.519	24.17	24.08	24.17	23.66	24.17	1,691,597	23.863	2.78%
2014-11-07	0	25.15	25.15	25.20	25.05	25.60	2,343,884	59,396,530	25.341	23.52	23.52	23.56	23.42	23.94	2,506,580	23.696	0.00%
2014-11-06	0	25.15	25.10	25.20	25.00	25.25	268,000	6,731,480	25.117	23.52	23.47	23.56	23.38	23.61	286,603	23.487	0.00%
2014-11-05	0	25.15	25.10	25.15	25.10	25.30	1,340,839	33,773,161	25.188	23.52	23.47	23.52	23.47	23.66	1,433,911	23.553	-0.20%
2014-11-04	0	25.20	25.15	25.20	25.10	25.25	680,519	17,167,559	25.227	23.56	23.52	23.56	23.47	23.61	727,756	23.590	0.20%
2014-11-03	0	25.15	25.05	25.15	25.10	25.35	526,634	13,302,191	25.259	23.52	23.42	23.52	23.47	23.70	563,189	23.619	-0.40%
2014-10-31	0	25.25	25.25	25.30	24.85	25.30	2,511,668	63,295,269	25.200	23.61	23.61	23.66	23.24	23.66	2,686,010	23.565	1.61%
2014-10-30	0	24.85	24.80	24.85	24.55	24.85	1,323,620	32,677,032	24.688	23.24	23.19	23.24	22.96	23.24	1,415,496	23.085	0.81%
2014-10-29	0	24.65	24.60	24.65	24.15	24.70	357,550	8,758,993	24.497	23.05	23.00	23.05	22.58	23.10	382,369	22.907	1.44%
2014-10-28	0	24.30	24.20	24.30	23.80	24.30	582,092	14,020,775	24.087	22.72	22.63	22.72	22.26	22.72	622,497	22.523	2.53%
2014-10-27	0	23.70	23.65	23.75	23.65	24.05	739,041	17,576,365	23.783	22.16	22.11	22.21	22.11	22.49	790,340	22.239	-1.46%
2014-10-24	0	24.05	24.00	24.05	24.00	24.20	1,026,800	24,779,650	24.133	22.49	22.44	22.49	22.44	22.63	1,098,073	22.566	-0.41%
2014-10-23	0	24.15	24.10	24.15	24.10	24.50	1,488,009	36,151,080	24.295	22.58	22.54	22.58	22.54	22.91	1,591,296	22.718	-1.02%
2014-10-22	0	24.40	24.40	24.45	24.35	24.65	296,846	7,270,087	24.491	22.82	22.82	22.86	22.77	23.05	317,451	22.901	-0.41%
2014-10-21	0	24.50	24.50	24.55	24.50	24.80	204,469	5,032,550	24.613	22.91	22.91	22.96	22.91	23.19	218,662	23.015	-0.61%
2014-10-20	0	24.65	24.65	24.70	24.55	24.75	554,270	13,686,228	24.692	23.05	23.05	23.10	22.96	23.14	592,743	23.090	0.20%
2014-10-17	0	24.60	24.65	24.75	24.40	24.95	781,755	19,201,575	24.562	23.00	23.05	23.14	22.82	23.33	836,019	22.968	0.20%
2014-10-16	0	24.55	24.50	24.55	24.50	24.90	530,829	13,140,693	24.755	22.96	22.91	22.96	22.91	23.28	567,675	23.148	-0.61%
2014-10-15	0	24.70	24.65	24.75	24.50	24.80	711,409	17,532,861	24.645	23.10	23.05	23.14	22.91	23.19	760,790	23.046	0.61%
2014-10-14	0	24.55	24.55	24.60	24.50	24.80	659,382	16,294,740	24.712	22.96	22.96	23.00	22.91	23.19	705,152	23.108	-0.61%
2014-10-13	0	24.70	24.60	24.70	24.40	24.75	841,800	20,705,550	24.597	23.10	23.00	23.10	22.82	23.14	900,232	23.000	-0.20%
2014-10-10	0	24.75	24.70	24.80	24.65	25.00	539,600	13,384,260	24.804	23.14	23.10	23.19	23.05	23.38	577,055	23.194	-1.00%
2014-10-09	0	25.00	24.95	25.05	24.85	25.15	263,190	6,593,750	25.053	23.38	23.33	23.42	23.24	23.52	281,459	23.427	0.20%
2014-10-08	0	24.95	24.85	24.95	24.55	25.05	2,173,400	54,014,770	24.853	23.33	23.24	23.33	22.96	23.42	2,324,262	23.240	-0.60%
2014-10-07	0	25.10	25.05	25.10	24.90	25.10	189,600	4,757,080	25.090	23.47	23.42	23.47	23.28	23.47	202,761	23.462	0.40%
2014-10-06	0	25.00	25.00	25.05	24.70	25.05	549,912	13,730,479	24.969	23.38	23.38	23.42	23.10	23.42	588,083	23.348	0.40%
2014-10-03	0	24.90	24.50	25.00	24.00	24.90	569,227	14,069,714	24.717	23.28	22.91	23.38	22.44	23.28	608,739	23.113	1.01%
2014-09-30	0	24.65	24.70	24.75	24.55	24.85	850,387	20,972,580	24.662	23.05	23.10	23.14	22.96	23.24	909,415	23.062	-0.40%
2014-09-29	0	24.75	24.70	24.80	24.50	24.80	674,374	16,606,254	24.625	23.14	23.10	23.19	22.91	23.19	721,184	23.026	0.20%
2014-09-26	0	24.70	24.60	24.70	24.45	24.80	981,806	24,143,407	24.591	23.10	23.00	23.10	22.86	23.19	1,049,956	22.995	0.00%
2014-09-25	0	24.70	24.60	24.70	24.55	24.90	590,206	14,586,418	24.714	23.10	23.00	23.10	22.96	23.28	631,174	23.110	0.20%
2014-09-24	0	24.65	24.60	24.70	24.10	24.75	847,141	20,746,025	24.489	23.05	23.00	23.10	22.54	23.14	905,944	22.900	2.28%
2014-09-23	0	24.10	24.10	24.15	23.95	24.20	1,201,766	28,952,131	24.091	22.54	22.54	22.58	22.40	22.63	1,285,184	22.528	0.84%
2014-09-22	0	23.90	23.85	23.95	23.85	24.45	1,194,299	28,752,860	24.075	22.35	22.30	22.40	22.30	22.86	1,277,199	22.512	-2.45%
2014-09-19	0	24.50	24.40	24.50	24.20	24.50	200,828	4,898,553	24.392	22.91	22.82	22.91	22.63	22.91	214,768	22.809	1.24%
2014-09-18	0	24.20	24.20	24.30	24.05	24.50	512,653	12,407,366	24.202	22.63	22.63	22.72	22.49	22.91	548,238	22.631	-0.21%
2014-09-17	0	24.25	24.15	24.25	24.05	24.40	3,188,296	77,278,822	24.238	22.68	22.58	22.68	22.49	22.82	3,409,605	22.665	0.21%
2014-09-16	0	24.20	24.15	24.25	24.20	24.80	830,818	20,405,727	24.561	22.63	22.58	22.68	22.63	23.19	888,488	22.967	-2.02%
2014-09-15	0	24.70	24.65	24.75	24.50	24.70	734,846	18,088,469	24.615	23.10	23.05	23.14	22.91	23.10	785,854	23.018	0.20%
2014-09-12	0	24.65	24.65	24.75	24.50	24.80	575,894	14,157,199	24.583	23.05	23.05	23.14	22.91	23.19	615,868	22.987	0.61%
2014-09-11	0	24.50	24.50	24.60	24.50	25.05	1,159,322	28,669,561	24.730	22.91	22.91	23.00	22.91	23.42	1,239,794	23.124	-0.41%
2014-09-10	0	24.60	24.55	24.60	24.50	25.30	1,181,159	29,055,551	24.599	23.00	22.96	23.00	22.91	23.66	1,263,147	23.003	-1.20%
2014-09-08	0	24.90	24.90	24.95	24.80	25.00	195,604	4,875,816	24.927	23.28	23.28	23.33	23.19	23.38	209,181	23.309	-0.20%
2014-09-05	0	24.95	24.90	25.00	24.75	24.95	757,100	18,791,800	24.821	23.33	23.28	23.38	23.14	23.33	809,653	23.210	1.01%
2014-09-04	0	24.70	24.65	24.70	24.55	25.00	1,918,006	47,296,617	24.659	23.10	23.05	23.10	22.96	23.38	2,051,140	23.059	0.00%
2014-09-03	0	24.70	24.65	24.75	24.35	24.70	865,010	21,253,954	24.571	23.10	23.05	23.14	22.77	23.10	925,053	22.976	1.65%
2014-09-02	0	24.30	24.30	24.35	23.85	24.35	708,622	17,060,235	24.075	22.72	22.72	22.77	22.30	22.77	757,810	22.513	1.67%
2014-09-01	0	23.90	23.85	23.90	23.70	23.90	580,313	13,854,484	23.874	22.35	22.30	22.35	22.16	22.35	620,594	22.325	0.21%
2014-08-29	0	23.85	23.80	23.85	23.55	23.85	885,248	21,077,382	23.810	22.30	22.26	22.30	22.02	22.30	946,696	22.264	1.27%
2014-08-28	0	23.55	23.45	23.55	23.45	23.70	565,379	13,336,502	23.589	22.02	21.93	22.02	21.93	22.16	604,624	22.058	-0.21%
2014-08-27	0	23.60	23.55	23.60	23.45	23.95	1,324,528	31,355,410	23.673	22.07	22.02	22.07	21.93	22.40	1,416,467	22.136	-0.63%
2014-08-26	0	23.75	23.70	23.75	23.60	23.85	464,600	11,031,160	23.743	22.21	22.16	22.21	22.07	22.30	496,849	22.202	-0.21%
2014-08-25	0	23.80	23.75	23.85	23.75	24.25	627,336	14,958,133	23.844	22.26	22.21	22.30	22.21	22.68	670,881	22.296	-1.04%
2014-08-22	0	24.05	24.00	24.10	23.85	24.05	259,063	6,210,222	23.972	22.49	22.44	22.54	22.30	22.49	277,045	22.416	0.84%
2014-08-21	0	23.85	23.80	23.85	23.75	24.10	1,056,770	25,192,098	23.839	22.30	22.26	22.30	22.21	22.54	1,130,123	22.291	-0.83%
2014-08-20	0	24.05	24.00	24.05	24.00	24.15	615,217	14,805,333	24.065	22.49	22.44	22.49	22.44	22.58	657,921	22.503	-0.62%
2014-08-19	0	24.20	24.20	24.25	24.00	24.30	401,322	9,688,416	24.141	22.63	22.63	22.68	22.44	22.72	429,179	22.574	-0.21%
2014-08-18	0	24.25	24.20	24.30	24.00	24.25	604,773	14,620,336	24.175	22.68	22.63	22.72	22.44	22.68	646,752	22.606	0.83%
2014-08-15	0	24.05	24.05	24.10	23.80	24.20	344,493	8,281,083	24.038	22.49	22.49	22.54	22.26	22.63	368,405	22.478	1.05%
2014-08-14	0	23.80	23.70	23.80	23.75	24.30	479,294	11,477,483	23.947	22.26	22.16	22.26	22.21	22.72	512,563	22.392	-1.45%
2014-08-13	0	24.15	24.05	24.10	23.80	24.25	272,705	6,531,598	23.951	22.58	22.49	22.54	22.26	22.68	291,634	22.397	0.42%
2014-08-12	0	24.05	24.05	24.10	23.90	24.05	802,070	19,246,086	23.996	22.49	22.49	22.54	22.35	22.49	857,744	22.438	-0.21%
2014-08-11	0	24.10	24.05	24.10	23.80	24.10	911,439	21,895,840	24.023	22.54	22.49	22.54	22.26	22.54	974,705	22.464	1.90%
2014-08-08	0	23.65	23.65	23.70	23.55	23.90	373,376	8,833,278	23.658	22.11	22.11	22.16	22.02	22.35	399,293	22.122	0.42%
2014-08-07	0	23.55	23.55	23.65	23.55	24.25	442,854	10,513,692	23.741	22.02	22.02	22.11	22.02	22.68	473,594	22.200	-1.88%
2014-08-06	0	24.00	24.00	24.10	23.65	24.15	649,639	15,516,588	23.885	22.44	22.44	22.54	22.11	22.58	694,732	22.335	0.00%
2014-08-05	0	24.00	24.00	24.05	23.90	24.45	689,299	16,539,270	23.994	22.44	22.44	22.49	22.35	22.86	737,145	22.437	-0.41%
2014-08-04	0	24.10	24.05	24.15	23.70	24.20	1,426,671	34,268,968	24.020	22.54	22.49	22.58	22.16	22.63	1,525,700	22.461	1.69%
2014-08-01	0	23.70	23.65	23.70	23.60	24.10	1,996,902	47,672,958	23.873	22.16	22.11	22.16	22.07	22.54	2,135,513	22.324	-1.46%
2014-07-31	0	24.05	23.95	24.00	23.60	24.10	2,167,983	51,568,732	23.787	22.49	22.40	22.44	22.07	22.54	2,318,469	22.243	1.48%
2014-07-30	0	23.70	23.65	23.75	23.60	23.85	2,210,747	52,475,946	23.737	22.16	22.11	22.21	22.07	22.30	2,364,201	22.196	0.21%
2014-07-29	0	23.65	23.65	23.70	23.50	23.75	1,284,891	30,410,989	23.668	22.11	22.11	22.16	21.97	22.21	1,374,079	22.132	0.42%
2014-07-28	0	23.55	23.55	23.60	22.80	23.70	2,689,574	63,392,071	23.570	22.02	22.02	22.07	21.32	22.16	2,876,265	22.040	2.17%
2014-07-25	0	23.05	23.05	23.10	22.75	23.10	1,104,654	25,295,701	22.899	21.55	21.55	21.60	21.27	21.60	1,181,331	21.413	1.10%
2014-07-24	0	22.80	22.80	22.85	22.35	22.90	813,200	18,451,140	22.690	21.32	21.32	21.37	20.90	21.41	869,647	21.217	2.47%
2014-07-23	0	22.25	22.25	22.35	22.15	22.45	577,400	12,897,920	22.338	20.81	20.81	20.90	20.71	20.99	617,479	20.888	0.23%
2014-07-22	0	22.20	22.20	22.30	21.85	22.25	103,000	2,279,840	22.134	20.76	20.76	20.85	20.43	20.81	110,150	20.698	1.60%
2014-07-21	0	21.85	21.85	21.90	21.85	21.95	165,400	3,621,320	21.894	20.43	20.43	20.48	20.43	20.53	176,881	20.473	-0.23%
2014-07-18	0	21.90	21.85	21.90	21.75	22.00	101,808	2,221,195	21.817	20.48	20.43	20.48	20.34	20.57	108,875	20.401	0.69%
2014-07-17	0	22.05	22.05	22.10	22.00	22.15	63,452	1,398,991	22.048	20.34	20.34	20.38	20.29	20.43	68,792	20.336	-0.45%
2014-07-16	0	22.15	22.15	22.20	22.15	22.35	204,000	4,531,660	22.214	20.43	20.43	20.48	20.43	20.61	221,169	20.490	-0.23%
2014-07-15	0	22.20	22.20	22.25	22.20	22.40	74,200	1,651,150	22.253	20.48	20.48	20.52	20.48	20.66	80,445	20.525	0.23%
2014-07-14	0	22.15	22.15	22.25	21.90	22.25	176,739	3,909,731	22.121	20.43	20.43	20.52	20.20	20.52	191,614	20.404	0.91%
2014-07-11	0	21.95	21.90	22.00	21.90	22.00	183,600	4,029,610	21.948	20.25	20.20	20.29	20.20	20.29	199,052	20.244	0.23%
2014-07-10	0	21.90	21.85	21.95	21.85	21.95	219,767	4,816,003	21.914	20.20	20.15	20.25	20.15	20.25	238,263	20.213	0.00%
2014-07-09	0	21.90	21.90	21.95	21.85	22.15	720,800	15,819,690	21.947	20.20	20.20	20.25	20.15	20.43	781,465	20.244	-1.13%
2014-07-08	0	22.15	22.15	22.20	22.00	22.20	294,052	6,504,341	22.120	20.43	20.43	20.48	20.29	20.48	318,800	20.403	0.00%
2014-07-07	0	22.15	22.10	22.15	22.10	22.25	591,798	13,108,425	22.150	20.43	20.38	20.43	20.38	20.52	641,606	20.431	0.00%
2014-07-04	0	22.15	22.15	22.20	22.10	22.40	148,800	3,297,760	22.162	20.43	20.43	20.48	20.38	20.66	161,324	20.442	-0.23%
2014-07-03	0	22.20	22.15	22.25	22.05	22.20	208,079	4,603,831	22.125	20.48	20.43	20.52	20.34	20.48	225,592	20.408	0.45%
2014-07-02	0	22.10	22.05	22.10	21.85	22.10	451,400	9,939,570	22.019	20.38	20.34	20.38	20.15	20.38	489,391	20.310	0.68%
2014-06-30	0	21.95	21.85	21.95	21.85	22.00	221,850	4,877,570	21.986	20.25	20.15	20.25	20.15	20.29	240,522	20.279	0.69%
2014-06-27	0	21.80	21.75	21.80	21.75	21.95	408,748	8,921,499	21.826	20.11	20.06	20.11	20.06	20.25	443,150	20.132	-0.23%
2014-06-26	0	21.85	21.80	21.85	21.70	21.85	872,800	19,060,150	21.838	20.15	20.11	20.15	20.02	20.15	946,258	20.143	1.16%
2014-06-25	0	21.60	21.60	21.70	21.55	21.70	657,200	14,195,550	21.600	19.92	19.92	20.02	19.88	20.02	712,512	19.923	-0.46%
2014-06-24	0	21.70	21.65	21.75	21.55	21.70	1,157,829	25,085,007	21.666	20.02	19.97	20.06	19.88	20.02	1,255,276	19.984	0.70%
2014-06-23	0	21.55	21.55	21.60	21.55	21.80	224,400	4,859,290	21.655	19.88	19.88	19.92	19.88	20.11	243,286	19.974	-0.23%
2014-06-20	0	21.60	21.60	21.65	21.55	21.70	229,064	4,958,475	21.647	19.92	19.92	19.97	19.88	20.02	248,343	19.966	0.23%
2014-06-19	0	21.55	21.50	21.55	21.55	21.95	431,000	9,361,940	21.721	19.88	19.83	19.88	19.88	20.25	467,274	20.035	-1.37%
2014-06-18	0	21.85	21.85	21.95	21.80	22.10	396,620	8,677,080	21.878	20.15	20.15	20.25	20.11	20.38	430,001	20.179	-0.68%
2014-06-17	0	22.00	21.95	22.05	21.95	22.25	431,031	9,525,294	22.099	20.29	20.25	20.34	20.25	20.52	467,308	20.383	-1.57%
2014-06-16	0	22.35	22.25	22.35	22.20	22.40	524,200	11,694,780	22.310	20.61	20.52	20.61	20.48	20.66	568,318	20.578	0.68%
2014-06-13	0	22.20	22.15	22.25	21.85	22.25	886,000	19,608,160	22.131	20.48	20.43	20.52	20.15	20.52	960,569	20.413	1.60%
2014-06-12	0	21.85	21.80	21.85	21.75	21.90	93,800	2,049,500	21.850	20.15	20.11	20.15	20.06	20.20	101,695	20.153	-0.23%
2014-06-11	0	21.90	21.85	21.95	21.80	21.95	173,458	3,796,783	21.889	20.20	20.15	20.25	20.11	20.25	188,057	20.190	-0.23%
2014-06-10	0	21.95	21.90	22.00	21.65	21.95	223,129	4,866,008	21.808	20.25	20.20	20.29	19.97	20.25	241,908	20.115	1.39%
2014-06-09	0	21.65	21.60	21.70	21.60	21.80	286,263	6,205,620	21.678	19.97	19.92	20.02	19.92	20.11	310,356	19.995	0.23%
2014-06-06	0	21.60	21.55	21.60	21.55	21.85	323,747	6,990,441	21.592	19.92	19.88	19.92	19.88	20.15	350,995	19.916	-0.92%
2014-06-05	0	21.80	21.80	21.85	21.55	21.80	356,612	7,737,190	21.696	20.11	20.11	20.15	19.88	20.11	386,626	20.012	0.93%
2014-06-04	0	21.60	21.55	21.65	21.55	21.75	48,611	1,052,315	21.648	19.92	19.88	19.97	19.88	20.06	52,702	19.967	-1.14%
2014-06-03	0	21.85	21.75	21.85	21.80	22.00	555,510	12,176,720	21.920	20.15	20.06	20.15	20.11	20.29	602,264	20.218	0.23%
2014-05-30	0	21.80	21.80	21.90	21.75	21.85	132,800	2,898,980	21.830	20.11	20.11	20.20	20.06	20.15	143,977	20.135	0.23%
2014-05-29	0	21.75	21.80	21.85	21.70	22.10	93,905	2,056,700	21.902	20.06	20.11	20.15	20.02	20.38	101,808	20.202	-1.36%
2014-05-28	0	22.05	21.95	22.05	21.75	22.05	630,440	13,769,028	21.840	20.34	20.25	20.34	20.06	20.34	683,500	20.145	1.15%
2014-05-27	0	21.80	21.80	21.85	21.75	21.85	836,458	18,274,627	21.848	20.11	20.11	20.15	20.06	20.15	906,857	20.152	-0.23%
2014-05-26	0	21.85	21.80	21.90	21.75	22.00	292,324	6,380,295	21.826	20.15	20.11	20.20	20.06	20.29	316,927	20.132	0.23%
2014-05-23	0	21.80	21.75	21.80	21.65	21.85	208,600	4,531,710	21.724	20.11	20.06	20.11	19.97	20.15	226,156	20.038	0.93%
2014-05-22	0	21.60	21.60	21.70	21.50	21.85	530,271	11,488,647	21.666	19.92	19.92	20.02	19.83	20.15	574,900	19.984	0.47%
2014-05-21	0	21.50	21.50	21.55	21.20	21.55	314,600	6,740,860	21.427	19.83	19.83	19.88	19.55	19.88	341,078	19.763	0.70%
2014-05-20	0	21.35	21.35	21.40	21.35	21.90	466,093	9,979,603	21.411	19.69	19.69	19.74	19.69	20.20	505,321	19.749	-0.47%
2014-05-19	0	21.45	21.45	21.55	21.45	21.55	357,997	7,690,525	21.482	19.78	19.78	19.88	19.78	19.88	388,127	19.814	-1.38%
2014-05-16	0	21.75	21.70	21.80	21.65	21.80	235,084	5,115,532	21.760	20.06	20.02	20.11	19.97	20.11	254,869	20.071	-0.23%
2014-05-15	0	21.80	21.75	21.85	21.75	22.05	224,200	4,897,950	21.846	20.11	20.06	20.15	20.06	20.34	243,069	20.150	-0.68%
2014-05-14	0	21.95	21.95	22.05	21.95	22.10	432,455	9,515,460	22.003	20.25	20.25	20.34	20.25	20.38	468,852	20.295	-0.45%
2014-05-13	0	22.05	21.95	22.10	21.85	22.15	917,600	20,137,070	21.945	20.34	20.25	20.38	20.15	20.43	994,828	20.242	0.46%
2014-05-12	0	21.95	21.85	22.00	21.50	22.00	393,821	8,627,693	21.908	20.25	20.15	20.29	19.83	20.29	426,966	20.207	2.09%
2014-05-09	0	21.50	21.50	21.60	21.35	21.60	588,400	12,642,700	21.487	19.83	19.83	19.92	19.69	19.92	637,922	19.819	0.00%
2014-05-08	0	21.50	21.50	21.55	21.50	21.80	428,000	9,267,390	21.653	19.83	19.83	19.88	19.83	20.11	464,022	19.972	-0.23%
2014-05-07	0	21.55	21.55	21.65	21.55	21.70	88,122	1,903,857	21.605	19.88	19.88	19.97	19.88	20.02	95,539	19.928	-1.15%
2014-05-05	0	21.80	21.75	21.80	21.55	21.85	323,400	7,026,460	21.727	20.11	20.06	20.11	19.88	20.15	350,618	20.040	-0.46%
2014-05-02	0	21.90	21.85	21.90	21.85	21.90	15,581	340,504	21.854	20.20	20.15	20.20	20.15	20.20	16,892	20.157	0.23%
2014-04-30	0	21.85	21.75	21.85	21.75	21.90	401,154	8,740,744	21.789	20.15	20.06	20.15	20.06	20.20	434,917	20.098	-0.46%
2014-04-29	0	21.95	21.85	21.95	21.60	21.95	443,755	9,672,365	21.797	20.25	20.15	20.25	19.92	20.25	481,103	20.105	1.62%
2014-04-28	0	21.60	21.60	21.70	21.55	22.15	327,600	7,106,050	21.691	19.92	19.92	20.02	19.88	20.43	355,172	20.007	-1.59%
2014-04-25	0	21.95	21.90	22.00	21.90	22.15	289,600	6,377,090	22.020	20.25	20.20	20.29	20.20	20.43	313,974	20.311	-0.90%
2014-04-24	0	22.15	22.10	22.20	22.10	22.35	192,052	4,254,311	22.152	20.43	20.38	20.48	20.38	20.61	208,216	20.432	0.23%
2014-04-23	0	22.10	22.10	22.15	22.10	22.15	258,600	5,721,060	22.123	20.38	20.38	20.43	20.38	20.43	280,365	20.406	0.00%
2014-04-22	0	22.10	22.00	22.10	21.90	22.30	154,494	3,402,492	22.023	20.38	20.29	20.38	20.20	20.57	167,497	20.314	-1.12%
2014-04-17	0	22.35	22.35	22.40	22.35	22.55	43,844	983,170	22.424	20.61	20.61	20.66	20.61	20.80	47,534	20.683	-0.45%
2014-04-16	0	22.45	22.35	22.45	22.40	22.50	236,600	5,316,640	22.471	20.71	20.61	20.71	20.66	20.75	256,513	20.727	0.22%
2014-04-15	0	22.40	22.40	22.45	22.35	22.80	283,841	6,370,510	22.444	20.66	20.66	20.71	20.61	21.03	307,730	20.702	-1.75%
2014-04-14	0	22.80	22.70	22.80	22.70	22.85	157,197	3,581,117	22.781	21.03	20.94	21.03	20.94	21.08	170,427	21.013	0.00%
2014-04-11	0	22.80	22.80	22.85	22.75	23.05	398,200	9,117,530	22.897	21.03	21.03	21.08	20.98	21.26	431,714	21.119	-1.51%
2014-04-10	0	23.15	23.10	23.15	22.45	23.15	561,110	12,822,946	22.853	21.35	21.31	21.35	20.71	21.35	608,335	21.079	2.43%
2014-04-09	0	22.60	22.50	22.60	22.50	22.70	386,000	8,726,520	22.608	20.85	20.75	20.85	20.75	20.94	418,487	20.853	0.44%
2014-04-08	0	22.50	22.50	22.60	22.05	22.65	674,558	15,109,447	22.399	20.75	20.75	20.85	20.34	20.89	731,331	20.660	2.04%
2014-04-07	0	22.05	21.95	22.05	21.90	22.05	40,800	895,520	21.949	20.34	20.25	20.34	20.20	20.34	44,234	20.245	0.00%
2014-04-04	0	22.05	21.95	22.05	21.90	22.05	440,851	9,699,079	22.001	20.34	20.25	20.34	20.20	20.34	477,955	20.293	0.46%
2014-04-03	0	21.95	21.90	22.00	21.90	22.25	328,301	7,223,752	22.003	20.25	20.20	20.29	20.20	20.52	355,932	20.295	-0.45%
2014-04-02	0	22.05	22.00	22.10	21.90	22.10	179,400	3,947,210	22.002	20.34	20.29	20.38	20.20	20.38	194,499	20.294	0.46%
2014-04-01	0	21.95	21.90	21.95	21.70	21.95	172,600	3,770,910	21.848	20.25	20.20	20.25	20.02	20.25	187,127	20.152	1.15%
2014-03-31	0	21.70	21.70	21.80	21.70	21.90	81,600	1,778,870	21.800	20.02	20.02	20.11	20.02	20.20	88,468	20.108	0.00%
2014-03-28	0	21.70	21.70	21.75	21.70	21.95	340,528	7,450,198	21.878	20.02	20.02	20.06	20.02	20.25	369,188	20.180	-0.46%
2014-03-27	0	21.80	21.75	21.80	21.65	22.05	875,859	19,112,356	21.821	20.11	20.06	20.11	19.97	20.34	949,574	20.127	-0.23%
2014-03-26	0	21.85	21.80	21.90	21.75	22.05	1,032,200	22,538,570	21.835	20.15	20.11	20.20	20.06	20.34	1,119,074	20.140	0.46%
2014-03-25	0	21.75	21.80	21.90	21.75	22.00	327,130	7,154,464	21.870	20.06	20.11	20.20	20.06	20.29	354,662	20.173	-0.46%
2014-03-24	0	21.85	21.85	21.90	21.65	21.95	446,306	9,732,510	21.807	20.15	20.15	20.20	19.97	20.25	483,869	20.114	0.46%
2014-03-21	0	21.75	21.70	21.80	20.90	21.90	959,829	20,497,111	21.355	20.06	20.02	20.11	19.28	20.20	1,040,612	19.697	4.07%
2014-03-20	0	20.90	20.90	21.00	20.90	21.50	325,504	6,879,886	21.136	19.28	19.28	19.37	19.28	19.83	352,900	19.495	-2.11%
2014-03-19	0	21.35	21.30	21.35	21.15	21.75	1,103,333	23,541,882	21.337	19.69	19.65	19.69	19.51	20.06	1,196,193	19.681	-0.23%
2014-03-18	0	21.40	21.35	21.45	21.40	21.60	269,065	5,784,860	21.500	19.74	19.69	19.78	19.74	19.92	291,710	19.831	-0.47%
2014-03-17	0	21.50	21.45	21.55	21.30	21.55	642,767	13,752,993	21.397	19.83	19.78	19.88	19.65	19.88	696,864	19.736	1.42%
2014-03-14	0	21.20	21.20	21.30	21.20	21.65	1,528,114	32,576,988	21.318	19.55	19.55	19.65	19.55	19.97	1,656,725	19.663	-0.47%
2014-03-13	0	21.30	21.25	21.35	21.20	21.50	3,285,303	70,312,123	21.402	19.65	19.60	19.69	19.55	19.83	3,561,805	19.741	0.47%
2014-03-12	0	21.20	21.10	21.20	20.95	21.30	788,553	16,636,933	21.098	19.55	19.46	19.55	19.32	19.65	854,920	19.460	0.24%
2014-03-11	0	21.15	21.05	21.15	20.95	21.60	876,555	18,532,290	21.142	19.51	19.42	19.51	19.32	19.92	950,329	19.501	0.24%
2014-03-10	0	21.10	21.00	21.05	21.00	21.60	836,400	17,761,390	21.236	19.46	19.37	19.42	19.37	19.92	906,794	19.587	-2.76%
2014-03-07	0	21.70	21.70	21.75	21.70	22.00	527,618	11,509,735	21.815	20.02	20.02	20.06	20.02	20.29	572,024	20.121	-0.46%
2014-03-06	0	21.80	21.80	21.90	21.55	22.00	1,195,118	26,008,456	21.762	20.11	20.11	20.20	19.88	20.29	1,295,703	20.073	0.00%
2014-03-05	0	21.80	21.75	21.80	21.70	22.15	474,678	10,372,483	21.852	20.11	20.06	20.11	20.02	20.43	514,629	20.155	-0.46%
2014-03-04	0	21.90	21.85	22.00	21.70	21.95	183,774	4,000,291	21.767	20.20	20.15	20.29	20.02	20.25	199,241	20.078	0.69%
2014-03-03	0	21.75	21.75	21.85	21.75	21.95	342,300	7,497,870	21.904	20.06	20.06	20.15	20.06	20.25	371,109	20.204	-0.91%
2014-02-28	0	21.95	21.90	21.95	21.50	22.00	1,243,518	27,065,482	21.765	20.25	20.20	20.25	19.83	20.29	1,348,177	20.076	0.69%
2014-02-27	0	21.80	21.75	21.80	21.70	21.95	887,153	19,316,725	21.774	20.11	20.06	20.11	20.02	20.25	961,819	20.084	0.23%
2014-02-26	0	21.75	21.70	21.75	21.60	22.35	2,873,849	62,456,123	21.733	20.06	20.02	20.06	19.92	20.61	3,115,722	20.045	-0.68%
2014-02-25	0	21.90	21.85	21.90	21.70	22.45	1,646,248	36,330,458	22.069	20.20	20.15	20.20	20.02	20.71	1,784,802	20.355	-1.79%
2014-02-24	0	22.30	22.30	22.35	22.15	23.00	882,497	19,643,752	22.259	20.57	20.57	20.61	20.43	21.21	956,771	20.531	-2.19%
2014-02-21	0	22.80	22.70	22.80	22.70	23.05	535,258	12,236,054	22.860	21.03	20.94	21.03	20.94	21.26	580,307	21.085	-0.87%
2014-02-20	0	23.00	22.95	23.00	23.00	23.35	987,600	22,842,990	23.130	21.21	21.17	21.21	21.21	21.54	1,070,720	21.334	-0.43%
2014-02-19	0	23.10	23.10	23.15	22.85	23.20	579,436	13,374,166	23.081	21.31	21.31	21.35	21.08	21.40	628,203	21.290	0.65%
2014-02-18	0	22.95	22.90	23.00	22.85	23.15	973,949	22,356,919	22.955	21.17	21.12	21.21	21.08	21.35	1,055,920	21.173	-0.86%
2014-02-17	0	23.15	23.10	23.15	23.00	23.20	772,600	17,868,180	23.127	21.35	21.31	21.35	21.21	21.40	837,625	21.332	0.87%
2014-02-14	0	22.95	22.95	23.00	22.85	23.00	1,050,950	24,039,032	22.874	21.17	21.17	21.21	21.08	21.21	1,139,402	21.098	0.66%
2014-02-13	0	22.80	22.75	22.80	22.80	23.05	1,346,600	30,822,850	22.889	21.03	20.98	21.03	21.03	21.26	1,459,934	21.112	-0.65%
2014-02-12	0	22.95	22.90	22.95	22.80	22.95	1,620,028	37,086,642	22.893	21.17	21.12	21.17	21.03	21.17	1,756,375	21.115	0.44%
2014-02-11	0	22.85	22.80	22.85	22.40	22.95	1,379,544	31,469,293	22.811	21.08	21.03	21.08	20.66	21.17	1,495,651	21.041	1.33%
2014-02-10	0	22.55	22.55	22.60	22.40	22.70	1,228,781	27,751,632	22.585	20.80	20.80	20.85	20.66	20.94	1,332,199	20.831	1.58%
2014-02-07	0	22.20	22.20	22.25	21.85	22.25	667,255	14,788,220	22.163	20.48	20.48	20.52	20.15	20.52	723,413	20.442	1.60%
2014-02-06	0	21.85	21.85	21.90	21.80	21.90	10,459	228,326	21.831	20.15	20.15	20.20	20.11	20.20	11,339	20.136	0.69%
2014-02-05	0	21.70	21.70	21.80	21.70	21.85	76,600	1,669,480	21.795	20.02	20.02	20.11	20.02	20.15	83,047	20.103	0.23%
2014-02-04	0	21.65	21.60	21.85	21.60	22.20	256,400	5,557,940	21.677	19.97	19.92	20.15	19.92	20.48	277,980	19.994	-2.91%
2014-01-30	0	22.30	22.20	22.30	22.15	22.30	139,600	3,099,520	22.203	20.57	20.48	20.57	20.43	20.57	151,349	20.479	-0.22%
2014-01-29	0	22.35	22.25	22.35	21.95	22.35	840,000	18,718,150	22.284	20.61	20.52	20.61	20.25	20.61	910,697	20.554	0.68%
2014-01-28	0	22.20	22.20	22.25	22.10	22.45	1,510,917	33,640,210	22.265	20.48	20.48	20.52	20.38	20.71	1,638,081	20.536	1.60%
2014-01-27	0	21.85	21.85	21.95	21.85	22.15	717,483	15,715,531	21.904	20.15	20.15	20.25	20.15	20.43	777,869	20.203	-1.58%
2014-01-24	0	22.20	22.15	22.20	22.10	22.35	707,758	15,745,601	22.247	20.48	20.43	20.48	20.38	20.61	767,325	20.520	0.45%
2014-01-23	0	22.10	22.10	22.20	22.05	22.30	555,361	12,305,374	22.157	20.38	20.38	20.48	20.34	20.57	602,102	20.437	-0.45%
2014-01-22	0	22.20	22.15	22.20	21.80	22.25	1,245,937	27,492,328	22.066	20.48	20.43	20.48	20.11	20.52	1,350,799	20.353	1.83%
2014-01-21	0	21.80	21.75	21.80	21.60	21.85	901,753	19,615,294	21.752	20.11	20.06	20.11	19.92	20.15	977,648	20.064	1.16%
2014-01-20	0	21.55	21.45	21.55	21.35	21.65	423,695	9,124,346	21.535	19.88	19.78	19.88	19.69	19.97	459,355	19.863	-0.46%
2014-01-17	0	21.65	21.55	21.65	21.55	21.90	259,911	5,632,763	21.672	19.97	19.88	19.97	19.88	20.20	281,786	19.990	-1.14%
2014-01-16	0	21.90	21.85	21.90	21.85	22.00	79,741	1,746,800	21.906	20.20	20.15	20.20	20.15	20.29	86,452	20.205	-0.23%
2014-01-15	0	21.95	21.85	21.95	21.70	22.10	94,392	2,061,350	21.838	20.25	20.15	20.25	20.02	20.38	102,336	20.143	0.46%
2014-01-14	0	21.85	21.80	21.85	21.55	21.95	935,721	20,355,030	21.753	20.15	20.11	20.15	19.88	20.25	1,014,475	20.065	0.00%
2014-01-13	0	21.85	21.75	21.85	21.65	22.05	224,428	4,910,736	21.881	20.15	20.06	20.15	19.97	20.34	243,317	20.182	-0.46%
2014-01-10	0	21.95	21.90	21.95	21.85	22.30	175,513	3,851,380	21.944	20.25	20.20	20.25	20.15	20.57	190,285	20.240	-0.23%
2014-01-09	0	22.00	21.95	22.00	21.95	22.35	178,245	3,934,083	22.071	20.29	20.25	20.29	20.25	20.61	193,247	20.358	-0.90%
2014-01-08	0	22.20	22.10	22.20	22.05	22.50	320,839	7,120,551	22.194	20.48	20.38	20.48	20.34	20.75	347,842	20.471	0.45%
2014-01-07	0	22.10	22.05	22.10	22.05	22.20	227,698	5,032,128	22.100	20.38	20.34	20.38	20.34	20.48	246,862	20.384	-0.90%
2014-01-06	0	22.30	22.15	22.30	22.05	22.90	508,729	11,286,606	22.186	20.57	20.43	20.57	20.34	21.12	551,545	20.464	-1.55%
2014-01-03	0	22.65	22.55	22.65	22.55	23.00	347,039	7,844,261	22.603	20.89	20.80	20.89	20.80	21.21	376,247	20.849	-1.09%
2014-01-02	0	22.90	22.85	23.00	22.75	23.00	170,800	3,901,400	22.842	21.12	21.08	21.21	20.98	21.21	185,175	21.069	-0.43%
2013-12-31	0	23.00	22.95	23.00	22.50	23.20	446,348	10,268,279	23.005	21.21	21.17	21.21	20.75	21.40	483,914	21.219	1.10%
2013-12-30	0	22.75	22.75	22.80	22.75	22.95	32,778	748,011	22.821	20.98	20.98	21.03	20.98	21.17	35,537	21.049	0.00%
2013-12-27	0	22.75	22.75	22.85	22.60	22.90	258,464	5,863,379	22.685	20.98	20.98	21.08	20.85	21.12	280,217	20.924	-0.87%
2013-12-24	0	22.95	22.90	22.95	22.70	22.95	174,852	3,977,955	22.750	21.17	21.12	21.17	20.94	21.17	189,568	20.984	1.77%
2013-12-23	0	22.55	22.55	22.65	22.45	22.90	1,286,792	29,126,449	22.635	20.80	20.80	20.89	20.71	21.12	1,395,093	20.878	-0.22%
2013-12-20	0	22.60	22.60	22.80	22.55	23.05	859,702	19,552,411	22.743	20.85	20.85	21.03	20.80	21.26	932,057	20.978	-1.74%
2013-12-19	0	23.00	22.95	23.00	22.85	23.40	468,399	10,830,626	23.123	21.21	21.17	21.21	21.08	21.58	507,821	21.328	-1.29%
2013-12-18	0	23.30	23.25	23.35	23.20	23.35	87,888	2,046,017	23.280	21.49	21.45	21.54	21.40	21.54	95,285	21.473	0.00%
2013-12-17	0	23.30	23.25	23.30	23.25	23.40	817,629	19,070,498	23.324	21.49	21.45	21.49	21.45	21.58	886,443	21.513	0.00%
2013-12-16	0	23.30	23.25	23.35	23.25	23.75	1,933,685	45,391,368	23.474	21.49	21.45	21.54	21.45	21.91	2,096,431	21.652	-1.89%
2013-12-13	0	23.75	23.65	23.75	23.60	24.10	362,866	8,622,046	23.761	21.91	21.81	21.91	21.77	22.23	393,406	21.916	-0.21%
2013-12-12	0	23.80	23.75	23.80	23.50	23.90	292,907	6,970,336	23.797	21.95	21.91	21.95	21.68	22.04	317,559	21.950	0.21%
2013-12-11	0	23.75	23.70	24.00	23.75	24.30	445,027	10,645,180	23.920	21.91	21.86	22.14	21.91	22.41	482,482	22.063	-1.86%
2013-12-10	0	24.20	24.15	24.30	24.15	24.40	1,070,334	25,982,786	24.275	22.32	22.28	22.41	22.28	22.51	1,160,417	22.391	-0.21%
2013-12-09	0	24.25	24.25	24.30	24.15	24.50	159,341	3,864,674	24.254	22.37	22.37	22.41	22.28	22.60	172,752	22.371	0.21%
2013-12-06	0	24.20	24.15	24.25	24.20	24.50	418,309	10,153,215	24.272	22.32	22.28	22.37	22.32	22.60	453,515	22.388	-1.02%
2013-12-05	0	24.45	24.40	24.45	24.30	24.55	1,133,297	27,681,464	24.426	22.55	22.51	22.55	22.41	22.64	1,228,679	22.529	-0.20%
2013-12-04	0	24.50	24.45	24.50	23.60	24.60	1,410,436	34,484,624	24.450	22.60	22.55	22.60	21.77	22.69	1,529,143	22.552	1.24%
2013-12-03	0	24.20	24.20	24.25	23.95	24.50	679,416	16,409,494	24.152	22.32	22.32	22.37	22.09	22.60	736,598	22.277	0.62%
2013-12-02	0	24.05	24.05	24.15	23.95	24.45	335,596	8,108,231	24.161	22.18	22.18	22.28	22.09	22.55	363,841	22.285	-0.82%
2013-11-29	0	24.25	24.25	24.30	24.10	24.30	382,132	9,248,002	24.201	22.37	22.37	22.41	22.23	22.41	414,294	22.322	0.00%
2013-11-28	0	24.25	24.20	24.25	24.10	24.45	1,409,252	34,284,178	24.328	22.37	22.32	22.37	22.23	22.55	1,527,859	22.439	1.04%
2013-11-27	0	24.00	23.95	24.00	23.80	24.05	1,041,498	24,948,552	23.954	22.14	22.09	22.14	21.95	22.18	1,129,154	22.095	1.05%
2013-11-26	0	23.75	23.70	23.80	23.70	23.95	2,411,228	57,457,302	23.829	21.91	21.86	21.95	21.86	22.09	2,614,165	21.979	0.00%
2013-11-25	0	23.75	23.70	23.75	23.70	24.05	5,087,032	121,376,191	23.860	21.91	21.86	21.91	21.86	22.18	5,515,174	22.008	-0.84%
2013-11-22	0	23.95	23.85	23.90	23.85	24.05	3,250,800	77,835,090	23.943	22.09	22.00	22.04	22.00	22.18	3,524,399	22.085	0.21%
2013-11-21	0	23.90	23.85	23.90	23.75	24.50	834,200	19,930,030	23.891	22.04	22.00	22.04	21.91	22.60	904,409	22.037	-0.42%
2013-11-20	0	24.00	24.05	24.10	23.85	24.20	1,149,034	27,618,269	24.036	22.14	22.18	22.23	22.00	22.32	1,245,741	22.170	-0.41%
2013-11-19	0	24.10	24.00	24.10	23.90	24.40	2,127,566	51,173,707	24.053	22.23	22.14	22.23	22.04	22.51	2,306,629	22.185	0.00%
2013-11-18	0	24.10	24.10	24.20	23.55	24.15	2,454,000	58,421,730	23.807	22.23	22.23	22.32	21.72	22.28	2,660,537	21.959	3.21%
2013-11-15	0	23.35	23.35	23.40	23.00	23.50	342,242	7,990,543	23.348	21.54	21.54	21.58	21.21	21.68	371,046	21.535	2.19%
2013-11-14	0	22.85	22.80	22.85	22.60	22.90	475,515	10,830,986	22.777	21.08	21.03	21.08	20.85	21.12	515,536	21.009	0.88%
2013-11-13	0	22.65	22.60	22.65	22.65	23.00	957,123	21,811,589	22.789	20.89	20.85	20.89	20.89	21.21	1,037,678	21.020	-2.16%
2013-11-12	0	23.15	23.05	23.15	22.95	23.15	475,695	10,981,375	23.085	21.35	21.26	21.35	21.17	21.35	515,731	21.293	-0.22%
2013-11-11	0	23.20	23.15	23.20	22.80	23.20	1,626,387	37,280,778	22.922	21.40	21.35	21.40	21.03	21.40	1,763,269	21.143	0.87%
2013-11-08	0	23.00	22.95	23.00	22.95	23.25	487,892	11,227,009	23.011	21.21	21.17	21.21	21.17	21.45	528,955	21.225	-1.08%
2013-11-07	0	23.25	23.20	23.25	23.20	23.70	209,429	4,876,355	23.284	21.45	21.40	21.45	21.40	21.86	227,055	21.477	-0.85%
2013-11-06	0	23.45	23.40	23.45	23.35	23.85	168,053	3,931,908	23.397	21.63	21.58	21.63	21.54	22.00	182,197	21.581	-0.42%
2013-11-05	0	23.55	23.55	23.60	23.35	23.60	406,593	9,559,096	23.510	21.72	21.72	21.77	21.54	21.77	440,813	21.685	-0.21%
2013-11-04	0	23.60	23.60	23.70	23.60	23.85	187,117	4,438,458	23.720	21.77	21.77	21.86	21.77	22.00	202,865	21.879	-0.21%
2013-11-01	0	23.65	23.70	23.75	23.45	23.70	574,799	13,572,306	23.612	21.81	21.86	21.91	21.63	21.86	623,176	21.779	0.42%
2013-10-31	0	23.55	23.55	23.60	23.50	23.70	821,050	19,343,513	23.559	21.72	21.72	21.77	21.68	21.86	890,152	21.731	-0.84%
2013-10-30	0	23.75	23.75	23.85	23.45	23.85	1,692,378	39,918,140	23.587	21.91	21.91	22.00	21.63	22.00	1,834,814	21.756	1.06%
2013-10-29	0	23.50	23.45	23.50	23.20	23.75	2,395,513	56,330,596	23.515	21.68	21.63	21.68	21.40	21.91	2,597,128	21.690	0.21%
2013-10-28	0	23.45	23.40	23.45	23.30	23.50	189,240	4,425,058	23.383	21.63	21.58	21.63	21.49	21.68	205,167	21.568	0.64%
2013-10-25	0	23.30	23.30	23.40	23.30	23.80	650,061	15,307,001	23.547	21.49	21.49	21.58	21.49	21.95	704,772	21.719	-1.89%
2013-10-24	0	23.75	23.75	23.80	23.65	23.90	425,516	10,107,026	23.752	21.91	21.91	21.95	21.81	22.04	461,329	21.909	0.00%
2013-10-23	0	23.75	23.70	23.75	23.70	24.30	542,227	12,978,410	23.935	21.91	21.86	21.91	21.86	22.41	587,863	22.077	-1.66%
2013-10-22	0	24.15	24.10	24.15	24.10	24.30	465,800	11,252,700	24.158	22.28	22.23	22.28	22.23	22.41	505,003	22.282	-0.41%
2013-10-21	0	24.25	24.20	24.25	23.90	24.25	474,800	11,434,930	24.084	22.37	22.32	22.37	22.04	22.37	514,761	22.214	1.89%
2013-10-18	0	23.80	23.80	23.85	23.80	24.25	511,200	12,221,400	23.907	21.95	21.95	22.00	21.95	22.37	554,224	22.051	-0.21%
2013-10-17	0	23.85	23.80	23.85	23.80	24.10	911,584	21,844,565	23.963	22.00	21.95	22.00	21.95	22.23	988,306	22.103	-0.62%
2013-10-16	0	24.00	23.95	24.05	23.85	24.45	609,271	14,627,748	24.009	22.14	22.09	22.18	22.00	22.55	660,549	22.145	-1.23%
2013-10-15	0	24.30	24.20	24.30	24.20	24.40	196,181	4,770,946	24.319	22.41	22.32	22.41	22.32	22.51	212,692	22.431	0.21%
2013-10-11	0	24.25	24.20	24.25	24.10	24.30	820,770	19,853,530	24.189	22.37	22.32	22.37	22.23	22.41	889,849	22.311	1.25%
2013-10-10	0	23.95	23.95	24.05	23.90	24.25	826,813	19,839,395	23.995	22.09	22.09	22.18	22.04	22.37	896,400	22.132	-1.24%
2013-10-09	0	24.25	24.20	24.25	24.00	24.25	197,191	4,755,453	24.116	22.37	22.32	22.37	22.14	22.37	213,787	22.244	0.83%
2013-10-08	0	24.05	24.05	24.15	23.65	24.20	763,254	18,320,322	24.003	22.18	22.18	22.28	21.81	22.32	827,492	22.140	0.63%
2013-10-07	0	23.90	23.85	23.90	23.80	23.90	65,978	1,573,545	23.850	22.04	22.00	22.04	21.95	22.04	71,531	21.998	-0.42%
2013-10-04	0	24.00	23.90	23.95	23.85	24.00	114,403	2,741,051	23.960	22.14	22.04	22.09	22.00	22.14	124,032	22.100	0.42%
2013-10-03	0	23.90	23.90	24.00	23.80	23.95	69,618	1,663,011	23.888	22.04	22.04	22.14	21.95	22.09	75,477	22.033	0.21%
2013-10-02	0	23.85	23.75	23.85	23.70	24.05	216,474	5,167,304	23.870	22.00	21.91	22.00	21.86	22.18	234,693	22.017	0.42%
2013-09-30	0	23.75	23.70	23.75	23.65	23.85	383,506	9,103,242	23.737	21.91	21.86	21.91	21.81	22.00	415,783	21.894	0.21%
2013-09-27	0	23.70	23.65	23.75	23.65	23.95	1,354,468	32,104,931	23.703	21.86	21.81	21.91	21.81	22.09	1,468,465	21.863	0.00%
2013-09-26	0	23.70	23.65	23.70	23.60	24.40	423,948	10,105,934	23.838	21.86	21.81	21.86	21.77	22.51	459,629	21.987	-1.25%
2013-09-25	0	24.00	24.00	24.10	24.00	24.40	611,017	14,779,231	24.188	22.14	22.14	22.23	22.14	22.51	662,442	22.310	-1.03%
2013-09-24	0	24.25	24.20	24.25	23.95	24.45	161,564	3,898,895	24.132	22.37	22.32	22.37	22.09	22.55	175,162	22.259	-0.41%
2013-09-23	0	24.35	24.30	24.40	24.25	24.45	172,800	4,211,150	24.370	22.46	22.41	22.51	22.37	22.55	187,343	22.478	0.00%
2013-09-19	0	24.35	24.30	24.35	24.30	24.45	187,200	4,550,580	24.309	22.46	22.41	22.46	22.41	22.55	202,955	22.422	1.25%
2013-09-18	0	24.05	24.05	24.15	23.85	24.15	275,000	6,609,670	24.035	22.18	22.18	22.28	22.00	22.28	298,145	22.169	0.42%
2013-09-17	0	23.95	23.95	24.05	23.95	24.65	683,418	16,628,661	24.332	22.09	22.09	22.18	22.09	22.74	740,937	22.443	-2.24%
2013-09-16	0	24.50	24.45	24.55	24.40	24.65	1,201,015	29,460,885	24.530	22.60	22.55	22.64	22.51	22.74	1,302,097	22.626	-0.61%
2013-09-13	0	24.65	24.55	24.65	24.45	24.75	661,837	16,261,764	24.571	22.74	22.64	22.74	22.55	22.83	717,539	22.663	0.00%
2013-09-12	0	24.65	24.65	24.70	24.40	24.80	508,902	12,559,442	24.679	22.74	22.74	22.78	22.51	22.87	551,733	22.764	0.61%
2013-09-11	0	24.50	24.40	24.50	24.40	24.60	510,168	12,495,737	24.493	22.60	22.51	22.60	22.51	22.69	553,105	22.592	0.62%
2013-09-10	0	24.35	24.35	24.40	24.05	24.45	1,270,290	30,832,081	24.272	22.46	22.46	22.51	22.18	22.55	1,377,202	22.387	1.46%
2013-09-09	0	24.00	23.95	24.00	23.50	24.15	777,200	18,563,210	23.885	22.14	22.09	22.14	21.68	22.28	842,612	22.031	2.56%
2013-09-06	0	23.40	23.35	23.45	23.30	23.60	141,400	3,304,510	23.370	21.58	21.54	21.63	21.49	21.77	153,301	21.556	0.00%
2013-09-05	0	23.40	23.40	23.45	23.30	23.45	486,616	11,358,933	23.343	21.58	21.58	21.63	21.49	21.63	527,571	21.531	0.21%
2013-09-04	0	23.35	23.30	23.40	23.30	23.45	274,000	6,417,310	23.421	21.54	21.49	21.58	21.49	21.63	297,061	21.603	-0.21%
2013-09-03	0	23.40	23.30	23.40	23.20	23.40	133,230	3,102,159	23.284	21.58	21.49	21.58	21.40	21.58	144,443	21.477	0.65%
2013-09-02	0	23.25	23.20	23.30	23.10	23.40	375,800	8,727,320	23.223	21.45	21.40	21.49	21.31	21.58	407,429	21.420	0.87%
2013-08-30	0	23.05	23.00	23.05	22.95	23.15	81,800	1,884,040	23.032	21.26	21.21	21.26	21.17	21.35	88,685	21.244	-0.43%
2013-08-29	0	23.15	23.10	23.20	23.00	23.40	24,800	572,410	23.081	21.35	21.31	21.40	21.21	21.58	26,887	21.289	0.22%
2013-08-28	0	23.10	23.05	23.10	22.90	23.30	319,234	7,370,590	23.088	21.31	21.26	21.31	21.12	21.49	346,102	21.296	-0.22%
2013-08-27	0	23.15	23.15	23.20	23.00	23.25	131,493	3,045,902	23.164	21.35	21.35	21.40	21.21	21.45	142,560	21.366	0.00%
2013-08-26	0	23.15	23.15	23.25	22.80	23.25	263,800	6,084,250	23.064	21.35	21.35	21.45	21.03	21.45	286,002	21.273	1.76%
2013-08-23	0	22.75	22.75	22.80	22.50	23.20	324,125	7,363,567	22.718	20.98	20.98	21.03	20.75	21.40	351,404	20.955	-1.09%
2013-08-22	0	23.00	23.00	23.05	22.80	23.15	812,600	18,740,460	23.062	21.21	21.21	21.26	21.03	21.35	880,991	21.272	0.44%
2013-08-21	0	22.90	22.85	22.95	22.80	22.90	218,000	4,982,960	22.858	21.12	21.08	21.17	21.03	21.12	236,348	21.083	0.00%
2013-08-20	0	22.90	22.85	22.90	22.90	23.35	389,905	8,999,261	23.081	21.12	21.08	21.12	21.12	21.54	422,721	21.289	-0.87%
2013-08-19	0	23.10	23.10	23.15	22.90	23.30	583,419	13,476,063	23.098	21.31	21.31	21.35	21.12	21.49	632,522	21.305	-0.22%
2013-08-16	0	23.15	23.05	23.15	22.95	23.95	2,114,337	49,377,100	23.353	21.35	21.26	21.35	21.17	22.09	2,292,287	21.541	-0.22%
2013-08-15	0	23.20	23.15	23.20	23.15	23.65	513,382	12,032,194	23.437	21.40	21.35	21.40	21.35	21.81	556,590	21.618	-1.49%
2013-08-13	0	23.55	23.50	23.55	23.35	23.55	530,428	12,439,539	23.452	21.72	21.68	21.72	21.54	21.72	575,071	21.631	0.64%
2013-08-12	0	23.40	23.35	23.40	22.90	23.45	809,800	18,765,290	23.173	21.58	21.54	21.58	21.12	21.63	877,956	21.374	2.41%
2013-08-09	0	22.85	22.75	22.85	22.45	22.90	1,710,443	38,922,317	22.756	21.08	20.98	21.08	20.71	21.12	1,854,400	20.989	1.11%
2013-08-08	0	22.60	22.55	22.65	22.45	22.85	340,600	7,761,430	22.788	20.85	20.80	20.89	20.71	21.08	369,266	21.019	0.22%
2013-08-07	0	22.55	22.50	22.55	22.50	22.90	294,258	6,701,215	22.773	20.80	20.75	20.80	20.75	21.12	319,024	21.005	-0.88%
2013-08-06	0	22.75	22.65	22.75	22.35	22.80	349,508	7,863,456	22.499	20.98	20.89	20.98	20.61	21.03	378,924	20.752	0.89%
2013-08-05	0	22.55	22.55	22.60	22.25	22.55	155,874	3,498,147	22.442	20.80	20.80	20.85	20.52	20.80	168,993	20.700	1.12%
2013-08-02	0	22.30	22.20	22.30	22.25	22.50	152,404	3,410,209	22.376	20.57	20.48	20.57	20.52	20.75	165,231	20.639	0.45%
2013-08-01	0	22.20	22.20	22.25	22.00	22.30	265,030	5,864,763	22.129	20.48	20.48	20.52	20.29	20.57	287,336	20.411	2.30%
2013-07-31	0	21.70	21.70	21.85	21.70	22.40	97,058	2,124,504	21.889	20.02	20.02	20.15	20.02	20.66	105,227	20.190	-0.23%
2013-07-30	0	21.75	21.75	21.85	21.60	22.15	142,800	3,123,320	21.872	20.06	20.06	20.15	19.92	20.43	154,819	20.174	0.00%
2013-07-29	0	21.75	21.70	21.80	21.55	22.00	498,426	10,837,370	21.743	20.06	20.02	20.11	19.88	20.29	540,375	20.055	-2.25%
2013-07-26	0	22.25	22.15	22.25	22.05	22.35	125,000	2,777,520	22.220	20.52	20.43	20.52	20.34	20.61	135,520	20.495	-0.22%
2013-07-25	0	22.30	22.30	22.40	22.05	22.50	448,600	10,041,170	22.383	20.57	20.57	20.66	20.34	20.75	486,356	20.646	-0.67%
2013-07-24	0	22.45	22.40	22.55	22.00	22.50	927,716	20,643,795	22.252	20.71	20.66	20.80	20.29	20.75	1,005,796	20.525	-0.66%
2013-07-23	0	22.60	22.55	22.60	22.05	22.70	484,200	10,867,790	22.445	20.85	20.80	20.85	20.34	20.94	524,952	20.702	2.96%
2013-07-22	0	21.95	21.85	21.95	21.65	22.00	214,516	4,673,234	21.785	20.25	20.15	20.25	19.97	20.29	232,570	20.094	0.23%
2013-07-19	0	21.90	21.85	21.90	21.80	22.40	671,200	14,795,770	22.044	20.20	20.15	20.20	20.11	20.66	727,691	20.333	-2.45%
2013-07-18	0	22.45	22.40	22.45	22.35	22.80	734,487	16,628,217	22.639	20.71	20.66	20.71	20.61	21.03	796,304	20.882	-1.19%
2013-07-17	0	22.90	22.90	22.95	22.80	23.25	1,469,000	33,706,580	22.945	20.96	20.96	21.00	20.86	21.28	1,605,254	20.998	-0.65%
2013-07-16	0	23.05	23.05	23.10	22.85	23.15	250,202	5,750,785	22.985	21.09	21.09	21.14	20.91	21.19	273,409	21.034	0.22%
2013-07-15	0	23.00	22.95	23.05	22.85	23.30	334,874	7,695,168	22.979	21.05	21.00	21.09	20.91	21.32	365,934	21.029	0.66%
2013-07-12	0	22.85	22.75	22.85	22.75	23.30	1,040,205	23,990,745	23.063	20.91	20.82	20.91	20.82	21.32	1,136,687	21.106	-1.72%
2013-07-11	0	23.25	23.15	23.30	22.40	23.45	567,489	13,087,551	23.062	21.28	21.19	21.32	20.50	21.46	620,125	21.105	4.73%
2013-07-10	0	22.20	22.15	22.25	21.60	22.30	571,200	12,524,090	21.926	20.32	20.27	20.36	19.77	20.41	624,180	20.065	2.54%
2013-07-09	0	21.65	21.55	21.70	21.60	21.75	632,115	13,665,422	21.619	19.81	19.72	19.86	19.77	19.90	690,745	19.784	-0.69%
2013-07-08	0	21.80	21.70	21.80	21.45	21.90	1,808,584	39,260,509	21.708	19.95	19.86	19.95	19.63	20.04	1,976,335	19.865	-1.36%
2013-07-05	0	22.10	22.05	22.10	22.05	22.30	1,287,800	28,554,050	22.173	20.22	20.18	20.22	20.18	20.41	1,407,247	20.291	0.45%
2013-07-04	0	22.00	22.00	22.05	21.55	22.15	2,070,442	45,353,916	21.905	20.13	20.13	20.18	19.72	20.27	2,262,481	20.046	2.33%
2013-07-03	0	21.50	21.45	21.60	21.45	21.80	541,661	11,717,153	21.632	19.68	19.63	19.77	19.63	19.95	591,902	19.796	-1.60%
2013-07-02	0	21.85	21.75	21.85	21.65	22.05	1,420,800	31,078,130	21.874	20.00	19.90	20.00	19.81	20.18	1,552,583	20.017	0.00%
2013-06-28	0	21.85	21.85	21.90	21.35	22.05	982,312	21,396,109	21.781	20.00	20.00	20.04	19.54	20.18	1,073,424	19.933	1.86%
2013-06-27	0	21.45	21.45	21.50	21.35	21.90	2,417,402	52,204,223	21.595	19.63	19.63	19.68	19.54	20.04	2,641,623	19.762	-0.92%
2013-06-26	0	21.65	21.65	21.75	21.20	21.95	1,777,977	38,300,108	21.541	19.81	19.81	19.90	19.40	20.09	1,942,889	19.713	1.41%
2013-06-25	0	21.35	21.35	21.40	20.30	21.70	5,605,575	117,491,837	20.960	19.54	19.54	19.58	18.58	19.86	6,125,508	19.181	-1.84%
2013-06-24	0	21.75	21.70	21.75	21.50	23.20	3,012,800	66,900,210	22.205	19.90	19.86	19.90	19.68	21.23	3,292,246	20.321	-5.43%
2013-06-21	0	23.00	22.95	23.00	22.50	23.10	544,245	12,433,654	22.846	21.05	21.00	21.05	20.59	21.14	594,725	20.907	0.22%
2013-06-20	0	22.95	22.90	23.00	22.90	23.50	1,940,867	44,885,801	23.127	21.00	20.96	21.05	20.96	21.51	2,120,888	21.164	-2.75%
2013-06-19	0	23.60	23.55	23.60	23.35	23.70	2,303,027	54,238,958	23.551	21.60	21.55	21.60	21.37	21.69	2,516,639	21.552	-1.05%
2013-06-18	0	23.85	23.80	23.85	23.65	24.10	715,900	17,048,945	23.815	21.83	21.78	21.83	21.64	22.05	782,302	21.793	0.00%
2013-06-17	0	23.85	23.80	23.90	23.75	24.00	1,287,000	30,693,710	23.849	21.83	21.78	21.87	21.73	21.96	1,406,373	21.825	-0.21%
2013-06-14	0	23.90	23.85	23.90	23.65	24.00	862,777	20,471,798	23.728	21.87	21.83	21.87	21.64	21.96	942,802	21.714	0.63%
2013-06-13	0	23.75	23.65	23.70	23.40	24.05	2,446,463	57,781,242	23.618	21.73	21.64	21.69	21.41	22.01	2,673,379	21.614	-1.86%
2013-06-11	0	24.20	24.10	24.25	24.10	24.40	602,200	14,596,140	24.238	22.15	22.05	22.19	22.05	22.33	658,056	22.181	-1.02%
2013-06-10	0	24.45	24.40	24.45	24.40	25.05	683,600	16,711,960	24.447	22.37	22.33	22.37	22.33	22.92	747,006	22.372	0.00%
2013-06-07	0	24.45	24.40	24.45	24.40	24.95	2,258,000	55,616,150	24.631	22.37	22.33	22.37	22.33	22.83	2,467,436	22.540	-1.61%
2013-06-06	0	24.85	24.80	24.85	24.80	25.90	1,200,600	29,943,620	24.941	22.74	22.69	22.74	22.69	23.70	1,311,959	22.824	-1.19%
2013-06-05	0	25.15	25.05	25.15	24.95	25.35	2,425,800	60,778,090	25.055	23.02	22.92	23.02	22.83	23.20	2,650,800	22.928	0.00%
2013-06-04	0	25.15	25.10	25.15	25.10	25.40	2,215,556	55,838,082	25.203	23.02	22.97	23.02	22.97	23.24	2,421,055	23.064	-0.79%
2013-06-03	0	25.35	25.30	25.35	25.30	25.65	1,334,571	34,004,457	25.480	23.20	23.15	23.20	23.15	23.47	1,458,356	23.317	-0.59%
2013-05-31	0	25.50	25.45	25.50	25.45	25.75	974,800	24,946,950	25.592	23.34	23.29	23.34	23.29	23.56	1,065,215	23.420	-1.16%
2013-05-30	0	25.80	25.75	25.80	25.60	25.85	2,499,834	64,259,727	25.706	23.61	23.56	23.61	23.43	23.66	2,731,701	23.524	0.39%
2013-05-29	0	25.70	25.65	25.70	25.65	25.95	2,475,565	63,957,813	25.836	23.52	23.47	23.52	23.47	23.75	2,705,180	23.643	-0.77%
2013-05-28	0	25.90	25.85	25.90	25.30	25.90	2,704,800	68,990,760	25.507	23.70	23.66	23.70	23.15	23.70	2,955,678	23.342	1.97%
2013-05-27	0	25.40	25.35	25.40	25.20	25.50	1,450,000	36,780,318	25.366	23.24	23.20	23.24	23.06	23.34	1,584,492	23.213	0.59%
2013-05-24	0	25.25	25.25	25.30	24.95	25.40	13,409,091	339,684,391	25.332	23.11	23.11	23.15	22.83	23.24	14,652,821	23.182	0.60%
2013-05-23	0	25.10	25.10	25.15	25.10	25.55	3,455,959	87,395,192	25.288	22.97	22.97	23.02	22.97	23.38	3,776,509	23.142	-1.38%
2013-05-22	0	25.45	25.40	25.45	25.40	25.60	506,950	12,910,999	25.468	23.29	23.24	23.29	23.24	23.43	553,971	23.306	-0.20%
2013-05-21	0	25.50	25.45	25.50	25.45	25.60	703,645	17,941,652	25.498	23.34	23.29	23.34	23.29	23.43	768,910	23.334	-0.39%
2013-05-20	0	25.60	25.50	25.60	25.30	25.65	2,609,749	66,570,874	25.509	23.43	23.34	23.43	23.15	23.47	2,851,810	23.343	2.61%
2013-05-16	0	24.95	24.85	24.95	24.35	24.95	1,983,800	48,838,150	24.618	22.83	22.74	22.83	22.28	22.83	2,167,803	22.529	1.84%
2013-05-15	0	24.50	24.45	24.50	24.45	24.60	305,000	7,479,930	24.524	22.42	22.37	22.42	22.37	22.51	333,290	22.443	0.20%
2013-05-14	0	24.45	24.40	24.50	24.30	24.85	864,407	21,277,264	24.615	22.37	22.33	22.42	22.24	22.74	944,583	22.526	-1.41%
2013-05-13	0	24.80	24.75	24.85	24.75	25.00	730,749	18,163,847	24.856	22.69	22.65	22.74	22.65	22.88	798,528	22.747	-0.80%
2013-05-10	0	25.00	24.95	25.00	24.75	25.10	556,139	13,863,004	24.927	22.88	22.83	22.88	22.65	22.97	607,722	22.811	0.60%
2013-05-09	0	24.85	24.80	24.90	24.70	25.10	896,801	22,322,884	24.892	22.74	22.69	22.79	22.60	22.97	979,982	22.779	-0.80%
2013-05-08	0	25.05	25.00	25.05	24.95	25.15	669,031	16,763,978	25.057	22.92	22.88	22.92	22.83	23.02	731,085	22.930	0.60%
2013-05-07	0	24.90	24.85	24.90	24.65	24.90	891,725	22,118,950	24.805	22.79	22.74	22.79	22.56	22.79	974,435	22.699	0.00%
2013-05-06	0	24.90	24.85	24.90	24.60	24.95	1,708,609	42,436,947	24.837	22.79	22.74	22.79	22.51	22.83	1,867,087	22.729	2.05%
2013-05-03	0	24.40	24.35	24.40	24.20	24.75	753,814	18,470,240	24.502	22.33	22.28	22.33	22.15	22.65	823,732	22.423	1.46%
2013-05-02	0	24.05	24.00	24.10	23.90	24.10	882,611	21,194,134	24.013	22.01	21.96	22.05	21.87	22.05	964,476	21.975	-1.03%
2013-04-30	0	24.30	24.30	24.35	24.15	24.35	285,627	6,929,874	24.262	22.24	22.24	22.28	22.10	22.28	312,120	22.203	0.83%
2013-04-29	0	24.10	24.05	24.10	24.00	24.15	773,432	18,600,902	24.050	22.05	22.01	22.05	21.96	22.10	845,170	22.008	-0.41%
2013-04-26	0	24.20	24.15	24.25	24.05	24.50	528,152	12,833,638	24.299	22.15	22.10	22.19	22.01	22.42	577,140	22.237	-0.21%
2013-04-25	0	24.25	24.20	24.25	24.15	24.60	1,035,600	25,202,420	24.336	22.19	22.15	22.19	22.10	22.51	1,131,655	22.270	-1.02%
2013-04-24	0	24.50	24.45	24.50	24.15	24.60	1,422,603	34,626,752	24.340	22.42	22.37	22.42	22.10	22.51	1,554,553	22.274	1.45%
2013-04-23	0	24.15	24.05	24.15	24.05	25.00	964,000	23,358,250	24.231	22.10	22.01	22.10	22.01	22.88	1,053,414	22.174	-2.62%
2013-04-22	0	24.80	24.75	24.80	24.65	25.05	534,963	13,306,406	24.874	22.69	22.65	22.69	22.56	22.92	584,582	22.762	-0.80%
2013-04-19	0	25.00	24.95	25.00	24.25	25.05	4,718,017	116,681,167	24.731	22.88	22.83	22.88	22.19	22.92	5,155,626	22.632	3.52%
2013-04-18	0	24.15	24.10	24.15	23.90	24.30	1,932,659	46,674,531	24.150	22.10	22.05	22.10	21.87	22.24	2,111,918	22.101	0.42%
2013-04-17	0	24.05	24.00	24.05	24.00	24.25	2,453,116	59,232,631	24.146	22.01	21.96	22.01	21.96	22.19	2,680,649	22.096	-0.41%
2013-04-16	0	24.15	24.10	24.15	23.85	24.20	1,360,200	32,618,140	23.980	22.10	22.05	22.10	21.83	22.15	1,486,362	21.945	0.42%
2013-04-15	0	24.05	24.00	24.10	23.95	24.15	1,651,230	39,715,753	24.052	22.01	21.96	22.05	21.92	22.10	1,804,386	22.011	-0.62%
2013-04-12	0	24.20	24.15	24.25	24.15	24.45	1,250,278	30,343,737	24.270	22.15	22.10	22.19	22.10	22.37	1,366,245	22.210	-0.82%
2013-04-11	0	24.40	24.35	24.40	24.30	24.70	1,076,015	26,398,459	24.534	22.33	22.28	22.33	22.24	22.60	1,175,818	22.451	-0.20%
2013-04-10	0	24.45	24.35	24.45	24.30	24.55	766,288	18,696,510	24.399	22.37	22.28	22.37	22.24	22.47	837,363	22.328	0.00%
2013-04-09	0	24.45	24.45	24.50	24.35	24.70	1,410,200	34,511,030	24.472	22.37	22.37	22.42	22.28	22.60	1,541,000	22.395	0.82%
2013-04-08	0	24.25	24.15	24.30	23.85	24.30	1,517,400	36,597,380	24.118	22.19	22.10	22.24	21.83	22.24	1,658,143	22.071	2.11%
2013-04-05	0	23.75	23.75	23.80	23.75	24.25	2,041,300	48,813,240	23.913	21.73	21.73	21.78	21.73	22.19	2,230,636	21.883	-2.46%
2013-04-03	0	24.35	24.30	24.35	24.30	24.65	1,373,608	33,646,716	24.495	22.28	22.24	22.28	22.24	22.56	1,501,014	22.416	-0.61%
2013-04-02	0	24.50	24.45	24.50	24.50	25.00	1,794,172	44,209,952	24.641	22.42	22.37	22.42	22.42	22.88	1,960,586	22.549	-0.81%
2013-03-28	0	24.70	24.70	24.75	24.65	25.15	2,439,167	60,414,763	24.769	22.60	22.60	22.65	22.56	23.02	2,665,406	22.666	-2.76%
2013-03-27	0	25.40	25.35	25.45	25.30	25.70	1,403,390	35,743,593	25.469	23.24	23.20	23.29	23.15	23.52	1,533,558	23.308	0.20%
2013-03-26	0	25.35	25.35	25.40	25.20	25.70	1,158,000	29,356,210	25.351	23.20	23.20	23.24	23.06	23.52	1,265,408	23.199	-1.36%
2013-03-25	0	25.70	25.70	25.75	25.65	26.05	766,171	19,768,577	25.802	23.52	23.52	23.56	23.47	23.84	837,235	23.612	-0.19%
2013-03-22	0	25.75	25.65	25.80	25.70	25.85	1,218,476	31,386,830	25.759	23.56	23.47	23.61	23.52	23.66	1,331,493	23.573	0.00%
2013-03-21	0	25.75	25.70	25.75	25.65	25.90	1,590,784	40,999,668	25.773	23.56	23.52	23.56	23.47	23.70	1,738,334	23.586	0.39%
2013-03-20	0	25.65	25.60	25.65	24.80	25.70	2,751,912	69,859,182	25.386	23.47	23.43	23.47	22.69	23.52	3,007,159	23.231	3.43%
2013-03-19	0	24.80	24.75	24.80	24.65	25.05	2,344,200	58,282,540	24.862	22.69	22.65	22.69	22.56	22.92	2,561,631	22.752	0.20%
2013-03-18	0	24.75	24.70	24.75	24.65	25.15	2,137,200	53,080,440	24.836	22.65	22.60	22.65	22.56	23.02	2,335,431	22.728	-0.80%
2013-03-15	0	24.95	24.90	24.95	24.85	25.75	3,875,400	97,692,570	25.208	22.83	22.79	22.83	22.74	23.56	4,234,854	23.069	-0.99%
2013-03-14	0	25.20	25.20	25.25	24.90	25.30	956,400	24,015,020	25.110	23.06	23.06	23.11	22.79	23.15	1,045,109	22.978	0.60%
2013-03-13	0	25.05	25.05	25.10	24.90	25.35	1,427,993	35,844,967	25.102	22.92	22.92	22.97	22.79	23.20	1,560,443	22.971	-0.99%
2013-03-12	0	25.30	25.25	25.30	25.15	26.05	1,786,174	45,481,177	25.463	23.15	23.11	23.15	23.02	23.84	1,951,847	23.302	-1.94%
2013-03-11	0	25.80	25.75	25.80	25.55	26.10	2,265,600	58,212,380	25.694	23.61	23.56	23.61	23.38	23.88	2,475,741	23.513	-0.39%
2013-03-08	0	25.90	25.85	25.90	25.80	26.05	2,661,098	69,020,512	25.937	23.70	23.66	23.70	23.61	23.84	2,907,922	23.735	0.39%
2013-03-07	0	25.80	25.80	25.85	25.70	26.25	1,185,328	30,731,548	25.927	23.61	23.61	23.66	23.52	24.02	1,295,270	23.726	-1.15%
2013-03-06	0	26.10	26.10	26.15	25.95	26.30	2,879,100	75,191,380	26.116	23.88	23.88	23.93	23.75	24.07	3,146,144	23.900	0.77%
2013-03-05	0	25.90	25.85	25.90	25.40	25.95	1,591,593	40,710,084	25.578	23.70	23.66	23.70	23.24	23.75	1,739,218	23.407	1.77%
2013-03-04	0	25.45	25.40	25.45	25.25	26.35	2,194,139	56,062,606	25.551	23.29	23.24	23.29	23.11	24.11	2,397,651	23.382	-3.42%
2013-03-01	0	26.35	26.20	26.40	26.10	26.55	1,155,994	30,381,421	26.282	24.11	23.98	24.16	23.88	24.30	1,263,216	24.051	-0.75%
2013-02-28	0	26.55	26.55	26.60	25.75	26.60	1,628,600	42,994,640	26.400	24.30	24.30	24.34	23.56	24.34	1,779,657	24.159	3.51%
2013-02-27	0	25.65	25.65	25.70	25.40	25.70	1,008,379	25,827,531	25.613	23.47	23.47	23.52	23.24	23.52	1,101,909	23.439	1.18%
2013-02-26	0	25.35	25.30	25.35	25.35	26.05	1,098,539	28,275,922	25.740	23.20	23.15	23.20	23.20	23.84	1,200,432	23.555	-2.31%
2013-02-25	0	25.95	25.90	25.95	25.75	26.10	353,498	9,154,923	25.898	23.75	23.70	23.75	23.56	23.88	386,286	23.700	0.97%
2013-02-22	0	25.70	25.70	25.75	25.65	25.85	1,411,874	36,349,555	25.746	23.52	23.52	23.56	23.47	23.66	1,542,829	23.560	0.00%
2013-02-21	0	25.70	25.70	25.75	25.50	26.65	2,091,987	53,949,599	25.789	23.52	23.52	23.56	23.34	24.39	2,286,025	23.600	-3.56%
2013-02-20	0	26.65	26.60	26.70	26.30	26.70	1,436,825	38,091,832	26.511	24.39	24.34	24.43	24.07	24.43	1,570,094	24.261	0.76%
2013-02-19	0	26.45	26.45	26.50	26.40	27.80	2,075,302	55,927,609	26.949	24.20	24.20	24.25	24.16	25.44	2,267,792	24.662	-2.76%
2013-02-18	0	27.20	27.15	27.20	27.15	27.70	3,124,000	85,255,950	27.291	24.89	24.85	24.89	24.85	25.35	3,413,760	24.974	-1.45%
2013-02-15	0	27.60	27.60	27.65	27.50	27.70	1,337,600	36,958,080	27.630	25.26	25.26	25.30	25.17	25.35	1,461,666	25.285	0.36%
2013-02-14	0	27.50	27.50	27.55	27.35	27.60	2,323,200	63,936,930	27.521	25.17	25.17	25.21	25.03	25.26	2,538,683	25.185	0.92%
2013-02-08	0	27.25	27.15	27.20	26.85	27.25	2,051,000	55,561,650	27.090	24.94	24.85	24.89	24.57	24.94	2,241,236	24.791	1.49%
2013-02-07	0	26.85	26.80	26.90	26.85	27.30	1,381,924	37,273,049	26.972	24.57	24.53	24.62	24.57	24.98	1,510,101	24.682	-1.29%
2013-02-06	0	27.20	27.20	27.25	27.05	27.45	3,325,000	90,895,550	27.337	24.89	24.89	24.94	24.75	25.12	3,633,403	25.017	0.55%
2013-02-05	0	27.05	26.90	27.05	26.80	27.10	1,359,635	36,615,153	26.930	24.75	24.62	24.75	24.53	24.80	1,485,745	24.644	-0.18%
2013-02-04	0	27.10	27.05	27.15	27.00	27.45	2,980,700	81,055,385	27.193	24.80	24.75	24.85	24.71	25.12	3,257,168	24.885	-0.18%
2013-02-01	0	27.15	27.10	27.20	26.60	27.25	1,445,000	38,851,760	26.887	24.85	24.80	24.89	24.34	24.94	1,579,028	24.605	1.31%
2013-01-31	0	26.80	26.70	26.80	26.60	26.85	726,600	19,436,740	26.750	24.53	24.43	24.53	24.34	24.57	793,994	24.480	-0.19%
2013-01-30	0	26.85	26.80	26.90	26.55	26.85	1,418,200	37,890,640	26.717	24.57	24.53	24.62	24.30	24.57	1,549,742	24.450	0.94%
2013-01-29	0	26.60	26.60	26.65	26.50	26.70	1,130,000	30,047,620	26.591	24.34	24.34	24.39	24.25	24.43	1,234,811	24.334	0.19%
2013-01-28	0	26.55	26.50	26.60	25.65	26.60	2,530,600	66,705,860	26.360	24.30	24.25	24.34	23.47	24.34	2,765,320	24.122	2.51%
2013-01-25	0	25.90	25.90	25.95	25.85	26.20	773,200	20,049,800	25.931	23.70	23.70	23.75	23.66	23.98	844,916	23.730	-0.58%
2013-01-24	0	26.05	26.00	26.15	25.85	26.65	2,713,800	71,185,670	26.231	23.84	23.79	23.93	23.66	24.39	2,965,512	24.005	-0.38%
2013-01-23	0	26.15	26.10	26.20	25.95	26.20	874,400	22,787,230	26.060	23.93	23.88	23.98	23.75	23.98	955,503	23.848	0.19%
2013-01-22	0	26.10	26.05	26.10	25.95	26.30	1,668,800	43,617,130	26.137	23.88	23.84	23.88	23.75	24.07	1,823,586	23.918	-0.57%
2013-01-21	0	26.25	26.25	26.30	26.00	26.25	1,259,200	32,951,640	26.169	24.02	24.02	24.07	23.79	24.02	1,375,994	23.948	0.19%
2013-01-18	0	26.20	26.15	26.20	25.80	26.25	1,571,400	40,882,110	26.016	23.98	23.93	23.98	23.61	24.02	1,717,152	23.808	1.75%
2013-01-17	0	25.75	25.75	25.80	25.65	26.00	2,040,400	52,643,180	25.800	23.56	23.56	23.61	23.47	23.79	2,229,653	23.610	-0.77%
2013-01-16	0	25.95	25.90	26.00	25.70	26.25	1,340,800	34,787,270	25.945	23.75	23.70	23.79	23.52	24.02	1,465,163	23.743	-1.14%
2013-01-15	0	26.25	26.20	26.25	25.80	26.30	3,129,800	81,817,220	26.141	24.02	23.98	24.02	23.61	24.07	3,420,098	23.922	1.35%
2013-01-14	0	25.90	25.90	25.95	25.15	26.10	4,538,000	117,488,920	25.890	23.70	23.70	23.75	23.02	23.88	4,958,912	23.692	2.98%
2013-01-11	0	25.15	25.10	25.15	25.10	25.90	2,460,000	62,770,300	25.516	23.02	22.97	23.02	22.97	23.70	2,688,172	23.351	-2.52%
2013-01-10	0	25.80	25.75	25.80	25.70	26.10	1,665,200	43,123,680	25.897	23.61	23.56	23.61	23.52	23.88	1,819,652	23.699	0.39%
2013-01-09	0	25.70	25.70	25.75	25.60	25.90	1,482,600	38,119,020	25.711	23.52	23.52	23.56	23.43	23.70	1,620,115	23.529	-0.19%
2013-01-08	0	25.75	25.75	25.80	25.65	26.15	1,580,600	40,785,750	25.804	23.56	23.56	23.61	23.47	23.93	1,727,205	23.614	-1.53%
2013-01-07	0	26.15	26.05	26.15	25.75	26.15	2,101,400	54,491,020	25.931	23.93	23.84	23.93	23.56	23.93	2,296,311	23.730	1.75%
2013-01-04	0	25.70	25.70	25.80	25.50	26.25	6,740,237	173,817,125	25.788	23.52	23.52	23.61	23.34	24.02	7,365,413	23.599	-2.28%
2013-01-03	0	26.30	26.25	26.30	26.05	26.30	4,067,000	106,434,990	26.170	24.07	24.02	24.07	23.84	24.07	4,444,225	23.949	0.38%
2013-01-02	0	26.20	26.20	26.25	25.55	26.30	2,452,400	63,680,350	25.967	23.98	23.98	24.02	23.38	24.07	2,679,867	23.763	3.97%
2012-12-31	0	25.20	25.15	25.20	25.05	25.55	8,904,400	224,499,330	25.212	23.06	23.02	23.06	22.92	23.38	9,730,308	23.072	-0.40%
2012-12-28	0	25.30	25.25	25.30	24.80	25.60	1,358,000	33,993,830	25.032	23.15	23.11	23.15	22.69	23.43	1,483,958	22.908	1.61%
2012-12-27	0	24.90	24.90	24.95	24.70	25.15	1,534,800	38,203,810	24.892	22.79	22.79	22.83	22.60	23.02	1,677,157	22.779	2.47%
2012-12-24	0	24.30	24.25	24.30	24.05	24.30	892,600	21,603,520	24.203	22.24	22.19	22.24	22.01	22.24	975,391	22.149	1.25%
2012-12-21	0	24.00	23.95	24.05	24.00	24.50	6,497,800	155,799,080	23.977	21.96	21.92	22.01	21.96	22.42	7,100,489	21.942	-1.44%
2012-12-20	0	24.35	24.30	24.40	23.90	24.35	3,701,000	89,492,390	24.181	22.28	22.24	22.33	21.87	22.28	4,044,278	22.128	1.25%
2012-12-19	0	24.05	24.05	24.10	24.05	24.25	1,159,000	27,982,580	24.144	22.01	22.01	22.05	22.01	22.19	1,266,500	22.094	-0.41%
2012-12-18	0	24.15	24.10	24.20	24.00	24.50	4,520,200	109,365,370	24.195	22.10	22.05	22.15	21.96	22.42	4,939,461	22.141	-0.21%
2012-12-17	0	24.20	24.15	24.20	23.90	24.20	6,437,600	154,521,260	24.003	22.15	22.10	22.15	21.87	22.15	7,034,705	21.966	1.47%
2012-12-14	0	23.85	23.80	23.85	22.85	23.90	5,037,200	118,909,260	23.606	21.83	21.78	21.83	20.91	21.87	5,504,414	21.603	4.84%
2012-12-13	0	22.75	22.70	22.75	22.65	22.95	5,064,600	115,488,160	22.803	20.82	20.77	20.82	20.73	21.00	5,534,356	20.867	-0.87%
2012-12-12	0	22.95	22.90	22.95	22.75	23.00	2,521,200	57,708,750	22.889	21.00	20.96	21.00	20.82	21.05	2,755,048	20.947	0.66%
2012-12-11	0	22.80	22.75	22.80	22.70	22.95	9,358,400	213,032,622	22.764	20.86	20.82	20.86	20.77	21.00	10,226,417	20.832	-0.44%
2012-12-10	0	22.90	22.85	22.90	22.80	23.00	7,444,600	170,640,670	22.921	20.96	20.91	20.96	20.86	21.05	8,135,107	20.976	0.88%
2012-12-07	0	22.70	22.65	22.70	22.15	22.75	5,269,200	119,092,010	22.602	20.77	20.73	20.77	20.27	20.82	5,757,933	20.683	2.02%
2012-12-06	0	22.25	22.20	22.25	22.20	23.00	10,065,400	225,762,070	22.430	20.36	20.32	20.36	20.32	21.05	10,998,994	20.526	-2.20%
2012-12-05	0	22.75	22.70	22.80	21.65	22.80	10,163,000	228,388,330	22.473	20.82	20.77	20.86	19.81	20.86	11,105,646	20.565	4.60%
2012-12-04	0	21.75	21.70	21.75	21.40	21.75	2,708,200	58,425,030	21.573	19.90	19.86	19.90	19.58	19.90	2,959,393	19.742	1.40%
2012-12-03	0	21.45	21.40	21.45	21.35	21.90	3,162,800	68,458,560	21.645	19.63	19.58	19.63	19.54	20.04	3,456,158	19.808	-1.38%
2012-11-30	0	21.75	21.70	21.75	21.50	21.85	3,897,800	84,593,890	21.703	19.90	19.86	19.90	19.68	20.00	4,259,332	19.861	0.69%
2012-11-29	0	21.60	21.50	21.60	21.50	21.75	2,611,200	56,387,720	21.595	19.77	19.68	19.77	19.68	19.90	2,853,396	19.762	0.23%
2012-11-28	0	21.55	21.50	21.55	21.40	21.70	2,916,800	62,606,110	21.464	19.72	19.68	19.72	19.58	19.86	3,187,341	19.642	-0.92%
2012-11-27	0	21.75	21.70	21.80	21.70	21.90	4,779,400	104,227,330	21.808	19.90	19.86	19.95	19.86	20.04	5,222,703	19.957	-0.91%
2012-11-26	0	21.95	21.90	21.95	21.80	22.20	3,526,400	77,395,110	21.947	20.09	20.04	20.09	19.95	20.32	3,853,483	20.084	-0.90%
2012-11-23	0	22.15	22.10	22.15	22.00	22.25	2,954,800	65,296,090	22.098	20.27	20.22	20.27	20.13	20.36	3,228,866	20.223	0.68%
2012-11-22	0	22.00	21.95	22.00	21.85	22.05	2,747,000	60,186,370	21.910	20.13	20.09	20.13	20.00	20.18	3,001,792	20.050	-0.45%
2012-11-21	0	22.10	22.05	22.10	21.65	22.10	1,976,600	43,192,360	21.852	20.22	20.18	20.22	19.81	20.22	2,159,935	19.997	1.38%
2012-11-20	0	21.80	21.75	21.80	21.75	22.10	2,627,400	57,451,530	21.866	19.95	19.90	19.95	19.90	20.22	2,871,099	20.010	-0.68%
2012-11-19	0	21.95	21.85	21.95	21.65	22.00	1,117,800	24,399,860	21.828	20.09	20.00	20.09	19.81	20.13	1,221,479	19.976	0.23%
2012-11-16	0	21.90	21.85	21.90	21.75	22.05	2,244,200	49,034,560	21.849	20.04	20.00	20.04	19.90	20.18	2,452,356	19.995	-0.68%
2012-11-15	0	22.05	22.00	22.05	22.05	22.40	1,571,200	34,807,570	22.153	20.18	20.13	20.18	20.18	20.50	1,716,933	20.273	-1.56%
2012-11-14	0	22.40	22.35	22.40	22.25	22.40	3,741,800	83,502,881	22.316	20.50	20.45	20.50	20.36	20.50	4,088,862	20.422	0.45%
2012-11-13	0	22.30	22.25	22.30	22.20	22.80	4,061,200	91,427,580	22.512	20.41	20.36	20.41	20.32	20.86	4,437,888	20.602	-1.76%
2012-11-12	0	22.70	22.65	22.75	22.60	22.75	2,056,200	46,584,350	22.656	20.77	20.73	20.82	20.68	20.82	2,246,918	20.733	0.44%
2012-11-09	0	22.60	22.55	22.60	22.55	22.75	1,053,000	23,804,420	22.606	20.68	20.64	20.68	20.64	20.82	1,150,669	20.687	0.00%
2012-11-08	0	22.60	22.55	22.60	22.55	23.00	1,753,200	39,943,750	22.783	20.68	20.64	20.68	20.64	21.05	1,915,814	20.849	-2.16%
2012-11-07	0	23.10	23.05	23.10	22.90	23.20	1,694,200	38,988,590	23.013	21.14	21.09	21.14	20.96	21.23	1,851,342	21.060	0.22%
2012-11-06	0	23.05	23.00	23.10	22.75	23.10	3,410,000	78,145,377	22.917	21.09	21.05	21.14	20.82	21.14	3,726,287	20.971	-0.22%
2012-11-05	0	23.10	23.10	23.15	23.00	23.40	3,677,240	85,127,104	23.150	21.14	21.14	21.19	21.05	21.41	4,018,314	21.185	-1.07%
2012-11-02	0	23.35	23.30	23.40	23.05	23.35	1,973,400	45,832,430	23.225	21.37	21.32	21.41	21.09	21.37	2,156,438	21.254	0.65%
2012-11-01	0	23.20	23.20	23.25	22.75	23.25	1,602,000	36,987,880	23.089	21.23	21.23	21.28	20.82	21.28	1,750,590	21.129	1.75%
2012-10-31	0	22.80	22.75	22.80	22.50	22.80	6,294,600	142,742,610	22.677	20.86	20.82	20.86	20.59	20.86	6,878,442	20.752	1.56%
2012-10-30	0	22.45	22.45	22.50	22.45	23.95	1,113,400	25,151,260	22.590	20.54	20.54	20.59	20.54	21.92	1,216,671	20.672	-0.44%
2012-10-29	0	22.55	22.50	22.60	22.50	22.80	2,166,400	48,950,870	22.595	20.64	20.59	20.68	20.59	20.86	2,367,340	20.678	-0.22%
2012-10-26	0	22.60	22.55	22.65	22.50	23.15	1,197,200	27,283,160	22.789	20.68	20.64	20.73	20.59	21.19	1,308,244	20.855	-2.38%
2012-10-25	0	23.15	23.05	23.15	23.05	23.45	699,400	16,240,060	23.220	21.19	21.09	21.19	21.09	21.46	764,271	21.249	-0.43%
2012-10-24	0	23.25	23.25	23.30	23.20	23.40	3,717,600	86,621,560	23.300	21.28	21.28	21.32	21.23	21.41	4,062,418	21.323	-1.27%
2012-10-22	0	23.55	23.50	23.55	23.35	23.65	1,555,600	36,502,320	23.465	21.55	21.51	21.55	21.37	21.64	1,699,886	21.473	0.21%
2012-10-19	0	23.50	23.45	23.50	23.50	23.65	2,346,800	55,268,220	23.550	21.51	21.46	21.51	21.51	21.64	2,564,472	21.551	-0.21%
2012-10-18	0	23.55	23.50	23.55	23.15	23.55	2,099,400	49,095,320	23.385	21.55	21.51	21.55	21.19	21.55	2,294,125	21.400	1.73%
2012-10-17	0	23.15	23.10	23.15	22.95	23.25	1,422,600	32,836,590	23.082	21.19	21.14	21.19	21.00	21.28	1,554,550	21.123	0.00%
2012-10-16	0	23.15	23.10	23.15	22.95	23.25	642,200	14,849,870	23.123	21.19	21.14	21.19	21.00	21.28	701,766	21.161	0.22%
2012-10-15	0	23.10	23.00	23.10	22.85	23.20	894,600	20,594,850	23.021	21.14	21.05	21.14	20.91	21.23	977,577	21.067	-0.22%
2012-10-12	0	23.15	23.05	23.15	23.00	23.35	1,285,400	29,761,600	23.154	21.19	21.09	21.19	21.05	21.37	1,404,624	21.188	0.00%
2012-10-11	0	23.15	23.15	23.20	23.10	23.30	1,200,600	27,817,780	23.170	21.19	21.19	21.23	21.14	21.32	1,311,959	21.203	-0.86%
2012-10-10	0	23.35	23.25	23.35	23.10	23.35	143,600	3,336,370	23.234	21.37	21.28	21.37	21.14	21.37	156,919	21.262	0.65%
2012-10-09	0	23.20	23.15	23.25	22.95	23.40	1,730,800	40,203,370	23.228	21.23	21.19	21.28	21.00	21.41	1,891,336	21.257	1.53%
2012-10-08	0	22.85	22.80	22.85	22.75	23.30	617,000	14,163,350	22.955	20.91	20.86	20.91	20.82	21.32	674,228	21.007	-2.14%
2012-10-05	0	23.35	23.30	23.35	23.20	23.35	555,840	12,957,452	23.311	21.37	21.32	21.37	21.23	21.37	607,396	21.333	1.08%
2012-10-04	0	23.10	23.05	23.15	23.00	23.15	408,400	9,434,690	23.102	21.14	21.09	21.19	21.05	21.19	446,280	21.141	0.43%
2012-10-03	0	23.00	22.95	23.05	22.90	23.15	383,800	8,829,880	23.006	21.05	21.00	21.09	20.96	21.19	419,399	21.054	0.00%
2012-09-28	0	23.00	22.95	23.00	22.55	23.05	1,269,600	29,011,600	22.851	21.05	21.00	21.05	20.64	21.09	1,387,359	20.911	1.55%
2012-09-27	0	22.65	22.50	22.65	22.00	22.70	333,600	7,472,160	22.399	20.73	20.59	20.73	20.13	20.77	364,542	20.497	3.19%
2012-09-26	0	21.95	21.90	21.95	21.95	22.30	185,600	4,088,280	22.027	20.09	20.04	20.09	20.09	20.41	202,815	20.158	-1.13%
2012-09-25	0	22.20	22.15	22.25	22.15	22.35	242,000	5,377,760	22.222	20.32	20.27	20.36	20.27	20.45	264,446	20.336	-0.22%
2012-09-24	0	22.25	22.20	22.30	21.85	22.30	957,400	21,195,130	22.138	20.36	20.32	20.41	20.00	20.41	1,046,201	20.259	0.68%
2012-09-21	0	22.10	22.10	22.15	22.00	22.30	717,600	15,865,800	22.110	20.22	20.22	20.27	20.13	20.41	784,159	20.233	0.23%
2012-09-20	0	22.05	22.00	22.05	22.00	22.55	868,800	19,242,680	22.149	20.18	20.13	20.18	20.13	20.64	949,384	20.269	-2.43%
2012-09-19	0	22.60	22.55	22.60	22.40	22.65	1,006,800	22,652,300	22.499	20.68	20.64	20.68	20.50	20.73	1,100,183	20.590	0.89%
2012-09-18	0	22.40	22.35	22.45	22.35	22.60	765,400	17,148,660	22.405	20.50	20.45	20.54	20.45	20.68	836,393	20.503	-1.54%
2012-09-17	0	22.75	22.65	22.75	22.65	23.35	1,136,200	26,060,670	22.937	20.82	20.73	20.82	20.73	21.37	1,241,586	20.990	-2.36%
2012-09-14	0	23.30	23.20	23.35	23.05	23.40	644,800	14,984,190	23.239	21.32	21.23	21.37	21.09	21.41	704,607	21.266	1.30%
2012-09-13	0	23.00	22.95	23.15	23.00	23.30	196,200	4,548,860	23.185	21.05	21.00	21.19	21.05	21.32	214,398	21.217	-1.08%
2012-09-12	0	23.25	23.20	23.30	23.05	23.40	343,000	7,966,970	23.227	21.28	21.23	21.32	21.09	21.41	374,814	21.256	0.65%
2012-09-11	0	23.10	23.10	23.20	23.05	23.25	377,600	8,719,770	23.093	21.14	21.14	21.23	21.09	21.28	412,623	21.133	-0.65%
2012-09-10	0	23.25	23.20	23.35	23.20	23.40	731,400	17,062,140	23.328	21.28	21.23	21.37	21.23	21.41	799,239	21.348	0.00%
2012-09-07	0	23.25	23.20	23.25	22.45	23.50	1,684,800	39,205,260	23.270	21.28	21.23	21.28	20.54	21.51	1,841,070	21.295	4.03%
2012-09-06	0	22.35	22.25	22.35	22.10	22.35	113,600	2,527,310	22.247	20.45	20.36	20.45	20.22	20.45	124,137	20.359	1.13%
2012-09-05	0	22.10	22.05	22.20	21.95	22.15	280,400	6,178,100	22.033	20.22	20.18	20.32	20.09	20.27	306,408	20.163	-0.23%
2012-09-04	0	22.15	22.10	22.15	22.05	22.80	225,750	5,018,740	22.231	20.27	20.22	20.27	20.18	20.86	246,689	20.344	-1.12%
2012-09-03	0	22.40	22.30	22.40	22.15	22.45	527,600	11,785,290	22.338	20.50	20.41	20.50	20.27	20.54	576,536	20.442	1.36%
2012-08-31	0	22.10	22.05	22.15	21.95	22.25	367,600	8,144,410	22.156	20.22	20.18	20.27	20.09	20.36	401,696	20.275	-0.45%
2012-08-30	0	22.20	22.20	22.25	21.95	22.30	202,600	4,487,930	22.152	20.32	20.32	20.36	20.09	20.41	221,392	20.271	0.00%
2012-08-29	0	22.20	22.15	22.20	22.20	22.40	369,200	8,230,830	22.294	20.32	20.27	20.32	20.32	20.50	403,444	20.401	-1.77%
2012-08-28	0	22.60	22.45	22.60	22.30	22.65	940,600	21,171,630	22.509	20.68	20.54	20.68	20.41	20.73	1,027,843	20.598	0.89%
2012-08-27	0	22.40	22.35	22.45	22.35	22.90	845,800	18,980,060	22.440	20.50	20.45	20.54	20.45	20.96	924,250	20.536	-2.18%
2012-08-24	0	22.90	22.80	22.90	22.75	23.05	390,400	8,950,370	22.926	20.96	20.86	20.96	20.82	21.09	426,611	20.980	-0.65%
2012-08-23	0	23.05	23.05	23.15	22.95	23.20	879,400	20,291,410	23.074	21.09	21.09	21.19	21.00	21.23	960,967	21.116	-0.22%
2012-08-22	0	23.10	23.05	23.10	23.00	23.20	771,400	17,806,780	23.084	21.14	21.09	21.14	21.05	21.23	842,949	21.124	-0.86%
2012-08-21	0	23.30	23.20	23.30	23.10	23.40	2,701,600	62,732,210	23.220	21.32	21.23	21.32	21.14	21.41	2,952,181	21.249	0.65%
2012-08-20	0	23.15	23.10	23.15	22.90	23.20	309,400	7,119,520	23.011	21.19	21.14	21.19	20.96	21.23	338,098	21.058	-0.22%
2012-08-17	0	23.20	23.20	23.30	23.10	23.30	3,298,000	76,361,360	23.154	21.23	21.23	21.32	21.14	21.32	3,603,899	21.189	-0.43%
2012-08-16	0	23.30	23.25	23.30	23.25	23.45	1,871,600	43,732,390	23.366	21.32	21.28	21.32	21.28	21.46	2,045,196	21.383	-0.21%
2012-08-15	0	23.35	23.30	23.40	23.35	23.50	493,600	11,544,050	23.387	21.37	21.32	21.41	21.37	21.51	539,383	21.402	-1.27%
2012-08-14	0	23.65	23.60	23.70	23.35	23.70	303,400	7,130,810	23.503	21.64	21.60	21.69	21.37	21.69	331,541	21.508	0.00%
2012-08-13	0	23.65	23.60	23.70	23.65	24.05	909,000	21,622,420	23.787	21.64	21.60	21.69	21.64	22.01	993,312	21.768	-1.66%
2012-08-10	0	24.05	24.05	24.10	24.05	24.20	304,800	7,343,750	24.094	22.01	22.01	22.05	22.01	22.15	333,071	22.049	-0.62%
2012-08-09	0	24.20	24.15	24.20	23.90	24.25	339,000	8,144,810	24.026	22.15	22.10	22.15	21.87	22.19	370,443	21.987	0.62%
2012-08-08	0	24.05	24.00	24.05	23.90	24.10	904,800	21,738,990	24.026	22.01	21.96	22.01	21.87	22.05	988,723	21.987	0.42%
2012-08-07	0	23.95	23.90	23.95	23.85	24.05	732,600	17,515,910	23.909	21.92	21.87	21.92	21.83	22.01	800,551	21.880	0.00%
2012-08-06	0	23.95	23.90	23.95	23.70	24.00	1,209,400	28,821,910	23.832	21.92	21.87	21.92	21.69	21.96	1,321,575	21.809	1.27%
2012-08-03	0	23.65	23.65	23.70	23.45	23.70	1,561,800	36,829,880	23.582	21.64	21.64	21.69	21.46	21.69	1,706,661	21.580	0.85%
2012-08-02	0	23.45	23.40	23.45	23.40	23.65	632,600	14,893,910	23.544	21.46	21.41	21.46	21.41	21.64	691,275	21.546	-0.85%
2012-08-01	0	23.65	23.65	23.75	23.50	23.80	1,639,200	38,784,530	23.661	21.64	21.64	21.73	21.51	21.78	1,791,240	21.652	0.42%
2012-07-31	0	23.55	23.50	23.55	23.35	23.60	4,557,600	106,824,440	23.439	21.55	21.51	21.55	21.37	21.60	4,980,330	21.449	0.21%
2012-07-30	0	23.50	23.50	23.55	23.40	24.20	4,125,200	97,014,340	23.517	21.51	21.51	21.55	21.41	22.15	4,507,824	21.521	-0.21%
2012-07-27	0	23.55	23.50	23.55	23.50	23.70	1,624,600	38,295,050	23.572	21.55	21.51	21.55	21.51	21.69	1,775,286	21.571	0.00%
2012-07-26	0	23.55	23.50	23.55	23.50	23.70	1,155,800	27,232,540	23.562	21.55	21.51	21.55	21.51	21.69	1,263,004	21.562	-0.42%
2012-07-25	0	23.65	23.60	23.70	23.60	23.80	936,200	22,176,400	23.688	21.64	21.60	21.69	21.60	21.78	1,023,035	21.677	-0.21%
2012-07-24	0	23.70	23.65	23.70	23.65	23.90	1,294,800	30,729,942	23.733	21.69	21.64	21.69	21.64	21.87	1,414,896	21.719	0.42%
2012-07-23	0	23.60	23.55	23.65	23.55	24.00	1,146,800	27,137,540	23.664	21.60	21.55	21.64	21.55	21.96	1,253,169	21.655	-2.07%
2012-07-20	0	24.10	24.05	24.10	24.00	24.30	1,836,800	44,281,300	24.108	22.05	22.01	22.05	21.96	22.24	2,007,168	22.062	-0.82%
2012-07-19	0	24.30	24.25	24.30	24.10	24.50	3,289,000	80,028,350	24.332	22.24	22.19	22.24	22.05	22.42	3,594,064	22.267	0.00%
2012-07-18	0	24.30	24.20	24.30	23.75	24.30	4,715,000	113,667,400	24.108	22.24	22.15	22.24	21.73	22.24	5,152,329	22.061	0.41%
2012-07-17	0	24.20	24.15	24.25	24.05	24.90	4,280,200	103,367,110	24.150	22.15	22.10	22.19	22.01	22.79	4,677,200	22.100

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---