Value Gold ETF: Unit CNY

• Key Data
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	83081	2013-11-29			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
2025-12-24	0	95.04	93.70	-	-	-	0	0	-	95.04	93.70	-	-	-	0	-	0.11%
2025-12-23	0	94.94	94.74	-	-	-	0	0	-	94.94	94.74	-	-	-	0	-	1.32%
2025-12-22	0	93.70	-	-	93.02	93.74	20,200	1,891,706	93.649	93.70	-	-	93.02	93.74	20,200	93.649	2.07%
2025-12-19	0	91.80	-	-	-	-	0	0	-	91.80	-	-	-	-	0	-	-0.24%
2025-12-18	0	92.02	-	-	92.06	92.06	100	9,206	92.060	92.02	-	-	92.06	92.06	100	92.060	0.39%
2025-12-17	0	91.66	91.66	-	91.66	91.86	700	64,210	91.729	91.66	91.66	-	91.66	91.86	700	91.729	0.77%
2025-12-16	0	90.96	89.88	-	90.96	91.76	11,800	1,082,448	91.733	90.96	89.88	-	90.96	91.76	11,800	91.733	-1.43%
2025-12-15	0	92.28	-	-	91.72	92.28	21,100	1,942,372	92.056	92.28	-	-	91.72	92.28	21,100	92.056	1.34%
2025-12-12	0	91.06	90.98	-	90.70	90.98	1,600	145,232	90.770	91.06	90.98	-	90.70	90.98	1,600	90.770	1.34%
2025-12-11	0	89.86	89.50	-	90.12	90.12	600	54,072	90.120	89.86	89.50	-	90.12	90.12	600	90.120	0.36%
2025-12-10	0	89.54	89.54	-	-	-	0	0	-	89.54	89.54	-	-	-	0	-	0.38%
2025-12-09	0	89.20	-	-	89.20	89.56	800	71,556	89.445	89.20	-	-	89.20	89.56	800	89.445	-0.67%
2025-12-08	0	89.80	89.42	-	89.82	89.82	1,500	134,730	89.820	89.80	89.42	-	89.82	89.82	1,500	89.820	-0.36%
2025-12-05	0	90.12	89.36	-	90.12	90.12	200	18,024	90.120	90.12	89.36	-	90.12	90.12	200	90.120	0.99%
2025-12-04	0	89.24	88.98	-	89.20	89.20	1,600	142,720	89.200	89.24	88.98	-	89.20	89.20	1,600	89.200	-0.49%
2025-12-03	0	89.68	-	89.96	-	-	0	0	-	89.68	-	89.96	-	-	0	-	-0.20%
2025-12-02	0	89.86	-	-	89.86	90.06	5,100	459,056	90.011	89.86	-	-	89.86	90.06	5,100	90.011	-0.62%
2025-12-01	0	90.42	-	-	90.32	90.62	4,600	416,762	90.600	90.42	-	-	90.32	90.62	4,600	90.600	1.55%
2025-11-28	0	89.04	-	-	89.00	89.00	1,000	89,000	89.000	89.04	-	-	89.00	89.00	1,000	89.000	0.13%
2025-11-27	0	88.92	-	89.00	-	-	0	0	-	88.92	-	89.00	-	-	0	-	0.00%
2025-11-26	0	88.92	-	89.00	88.94	88.94	1,200	106,728	88.940	88.92	-	89.00	88.94	88.94	1,200	88.940	0.41%
2025-11-25	0	88.56	-	89.00	88.58	88.94	1,000	88,868	88.868	88.56	-	89.00	88.58	88.94	1,000	88.868	1.63%
2025-11-24	0	87.14	86.74	-	87.14	87.14	400	34,856	87.140	87.14	86.74	-	87.14	87.14	400	87.140	0.53%
2025-11-21	0	86.68	-	-	86.68	87.00	400	34,736	86.840	86.68	-	-	86.68	87.00	400	86.840	-0.80%
2025-11-20	0	87.38	-	-	87.28	87.66	62,400	5,451,834	87.369	87.38	-	-	87.28	87.66	62,400	87.369	-0.50%
2025-11-19	0	87.82	-	-	86.10	87.82	2,700	234,526	86.862	87.82	-	-	86.10	87.82	2,700	86.861	2.00%
2025-11-18	0	86.10	84.00	-	86.02	86.62	2,900	250,130	86.252	86.10	84.00	-	86.02	86.62	2,900	86.252	-1.76%
2025-11-17	0	87.64	-	-	87.54	87.90	300	26,298	87.660	87.64	-	-	87.54	87.90	300	87.660	-2.03%
2025-11-14	0	89.46	-	89.96	89.40	89.88	2,700	241,598	89.481	89.46	-	89.96	89.40	89.88	2,700	89.481	-0.89%
2025-11-13	0	90.26	-	-	89.86	90.28	2,500	225,310	90.124	90.26	-	-	89.86	90.28	2,500	90.124	2.13%
2025-11-12	0	88.38	-	-	88.34	88.90	1,600	141,678	88.549	88.38	-	-	88.34	88.90	1,600	88.549	-0.47%
2025-11-11	0	88.80	-	-	88.80	89.24	4,300	382,440	88.940	88.80	-	-	88.80	89.24	4,300	88.940	1.32%
2025-11-10	0	87.64	86.80	-	87.20	87.64	4,700	411,712	87.598	87.64	86.80	-	87.20	87.64	4,700	87.598	1.76%
2025-11-07	0	86.12	80.20	-	85.94	85.94	1,000	85,940	85.940	86.12	80.20	-	85.94	85.94	1,000	85.940	0.02%
2025-11-06	0	86.10	80.20	-	85.76	85.76	400	34,304	85.760	86.10	80.20	-	85.76	85.76	400	85.760	0.70%
2025-11-05	0	85.50	-	-	85.50	85.50	500	42,750	85.500	85.50	-	-	85.50	85.50	500	85.500	-0.33%
2025-11-04	0	85.78	-	-	85.50	85.78	400	34,244	85.610	85.78	-	-	85.50	85.78	400	85.610	-0.72%
2025-11-03	0	86.40	-	-	85.86	85.86	1,000	85,860	85.860	86.40	-	-	85.86	85.86	1,000	85.860	0.30%
2025-10-31	0	86.14	81.74	-	-	-	0	0	-	86.14	81.74	-	-	-	0	-	1.63%
2025-10-30	0	84.76	81.74	-	84.30	84.40	400	33,740	84.350	84.76	81.74	-	84.30	84.40	400	84.350	0.78%
2025-10-28	0	84.10	81.74	85.60	84.10	85.86	7,800	659,540	84.556	84.10	81.74	85.60	84.10	85.86	7,800	84.556	-3.71%
2025-10-27	0	87.34	-	-	87.30	87.62	10,700	936,686	87.541	87.34	-	-	87.30	87.62	10,700	87.541	-0.34%
2025-10-24	0	87.64	-	-	88.40	88.40	8,000	707,200	88.400	87.64	-	-	88.40	88.40	8,000	88.400	-0.54%
2025-10-23	0	88.12	87.50	90.50	87.70	88.20	6,400	561,452	87.727	88.12	87.50	90.50	87.70	88.20	6,400	87.727	-0.94%
2025-10-22	0	88.96	88.24	-	87.94	89.32	10,500	929,912	88.563	88.96	88.24	-	87.94	89.32	10,500	88.563	-3.68%
2025-10-21	0	92.36	90.24	94.20	92.32	93.44	8,800	821,176	93.316	92.36	90.24	94.20	92.32	93.44	8,800	93.315	0.92%
2025-10-20	0	91.52	91.52	91.94	91.20	91.64	6,800	621,904	91.457	91.52	91.52	91.94	91.20	91.64	6,800	91.456	-2.24%
2025-10-17	0	93.62	90.24	93.90	92.46	94.00	11,300	1,057,170	93.555	93.62	90.24	93.90	92.46	94.00	11,300	93.555	2.77%
2025-10-16	0	91.10	-	-	90.94	91.18	1,900	173,030	91.068	91.10	-	-	90.94	91.18	1,900	91.068	0.69%
2025-10-15	0	90.48	88.92	-	90.02	90.02	5,500	495,110	90.020	90.48	88.92	-	90.02	90.02	5,500	90.020	1.75%
2025-10-14	0	88.92	82.02	-	88.50	89.54	21,100	1,873,040	88.770	88.92	82.02	-	88.50	89.54	21,100	88.770	1.23%
2025-10-13	0	87.84	82.02	-	87.22	87.94	4,500	393,296	87.399	87.84	82.02	-	87.22	87.94	4,500	87.399	2.81%
2025-10-10	0	85.44	85.38	85.60	85.18	85.72	5,200	445,210	85.617	85.44	85.38	85.60	85.18	85.72	5,200	85.617	-1.50%
2025-10-09	0	86.74	86.60	86.84	86.34	87.00	1,600	138,356	86.473	86.74	86.60	86.84	86.34	87.00	1,600	86.473	-0.44%
2025-10-08	0	87.12	82.02	-	87.08	87.12	700	60,976	87.109	87.12	82.02	-	87.08	87.12	700	87.109	2.49%
2025-10-06	0	85.00	82.00	-	84.30	84.76	4,600	388,912	84.546	85.00	82.00	-	84.30	84.76	4,600	84.546	2.21%
2025-10-03	0	83.16	82.00	-	82.78	83.06	1,500	124,318	82.879	83.16	82.00	-	82.78	83.06	1,500	82.879	-0.17%
2025-10-02	0	83.30	82.00	-	83.30	83.30	2,100	174,930	83.300	83.30	82.00	-	83.30	83.30	2,100	83.300	0.60%
2025-09-30	0	82.80	80.60	-	82.92	83.26	2,900	240,856	83.054	82.80	80.60	-	82.92	83.26	2,900	83.054	1.17%
2025-09-29	0	81.84	81.80	-	81.84	82.14	3,400	279,012	82.062	81.84	81.80	-	81.84	82.14	3,400	82.062	1.29%
2025-09-26	0	80.80	75.14	-	80.68	80.94	13,400	1,082,024	80.748	80.80	75.14	-	80.68	80.94	13,400	80.748	0.05%
2025-09-25	0	80.76	80.56	-	80.56	81.00	2,400	193,428	80.595	80.76	80.56	-	80.56	81.00	2,400	80.595	-0.57%
2025-09-24	0	81.22	81.20	-	80.76	81.22	2,500	202,958	81.183	81.22	81.20	-	80.76	81.22	2,500	81.183	0.52%
2025-09-23	0	80.80	80.00	-	80.74	80.80	2,300	185,806	80.785	80.80	80.00	-	80.74	80.80	2,300	80.785	1.18%
2025-09-22	0	79.86	79.00	-	79.86	79.96	1,800	143,888	79.938	79.86	79.00	-	79.86	79.96	1,800	79.938	1.76%
2025-09-19	0	78.48	78.46	-	78.46	78.50	1,600	125,584	78.490	78.48	78.46	-	78.46	78.50	1,600	78.490	-0.03%
2025-09-18	0	78.50	78.12	-	78.22	78.76	7,500	589,626	78.617	78.50	78.12	-	78.22	78.76	7,500	78.617	-0.43%
2025-09-17	0	78.84	75.14	-	78.90	79.08	5,200	410,370	78.917	78.84	75.14	-	78.90	79.08	5,200	78.917	-0.43%
2025-09-16	0	79.18	79.10	-	79.10	79.10	400	31,640	79.100	79.18	79.10	-	79.10	79.10	400	79.100	1.05%
2025-09-15	0	78.36	78.00	-	78.30	78.30	700	54,810	78.300	78.36	78.00	-	78.30	78.30	700	78.300	-0.13%
2025-09-12	0	78.46	78.46	-	78.28	78.40	2,400	188,100	78.375	78.46	78.46	-	78.28	78.40	2,400	78.375	0.59%
2025-09-11	0	78.00	77.96	-	77.88	78.28	700	54,672	78.103	78.00	77.96	-	77.88	78.28	700	78.103	-0.33%
2025-09-10	0	78.26	78.00	-	78.00	78.22	5,700	444,836	78.041	78.26	78.00	-	78.00	78.22	5,700	78.041	-0.23%
2025-09-09	0	78.44	78.00	78.66	78.46	78.50	2,400	188,356	78.482	78.44	78.00	78.66	78.46	78.50	2,400	78.482	1.06%
2025-09-08	0	77.62	77.60	-	77.12	77.30	6,000	463,672	77.279	77.62	77.60	-	77.12	77.30	6,000	77.279	1.49%
2025-09-05	0	76.48	76.38	-	76.48	76.50	3,200	244,750	76.484	76.48	76.38	-	76.48	76.50	3,200	76.484	0.13%
2025-09-04	0	76.38	75.00	-	76.06	76.38	8,400	640,334	76.230	76.38	75.00	-	76.06	76.38	8,400	76.230	0.03%
2025-09-03	0	76.36	76.12	-	76.22	76.40	2,000	152,530	76.265	76.36	76.12	-	76.22	76.40	2,000	76.265	1.81%
2025-09-02	0	75.00	74.80	-	-	-	0	0	-	75.00	74.80	-	-	-	0	-	0.27%
2025-09-01	0	74.80	74.68	-	74.80	74.98	8,000	598,664	74.833	74.80	74.68	-	74.80	74.98	8,000	74.833	1.94%
2025-08-29	0	73.38	73.30	-	73.30	73.44	1,500	110,146	73.431	73.38	73.30	-	73.30	73.44	1,500	73.431	0.30%
2025-08-28	0	73.16	73.10	-	-	-	0	0	-	73.16	73.10	-	-	-	0	-	0.11%
2025-08-27	0	73.08	72.92	-	-	-	0	0	-	73.08	72.92	-	-	-	0	-	0.11%
2025-08-26	0	73.00	72.88	-	-	-	0	0	-	73.00	72.88	-	-	-	0	-	0.22%
2025-08-25	0	72.84	72.60	-	72.78	72.90	1,600	116,520	72.825	72.84	72.60	-	72.78	72.90	1,600	72.825	0.75%
2025-08-22	0	72.30	71.50	-	-	-	0	0	-	72.30	71.50	-	-	-	0	-	-0.17%
2025-08-21	0	72.42	71.50	-	-	-	0	0	-	72.42	71.50	-	-	-	0	-	0.42%
2025-08-20	0	72.12	71.50	-	72.00	72.12	200	14,412	72.060	72.12	71.50	-	72.00	72.12	200	72.060	-0.61%
2025-08-19	0	72.56	72.30	-	72.56	72.56	4,000	290,240	72.560	72.56	72.30	-	72.56	72.56	4,000	72.560	0.00%
2025-08-18	0	72.56	72.48	-	-	-	0	0	-	72.56	72.48	-	-	-	0	-	0.00%
2025-08-15	0	72.56	-	73.20	-	-	0	0	-	72.56	-	73.20	-	-	0	-	0.00%
2025-08-14	0	72.56	-	73.20	72.62	72.62	400	29,048	72.620	72.56	-	73.20	72.62	72.62	400	72.620	-0.17%
2025-08-13	0	72.68	-	73.20	72.68	72.70	900	65,426	72.696	72.68	-	73.20	72.68	72.70	900	72.696	-0.41%
2025-08-12	0	72.98	-	73.20	-	-	0	0	-	72.98	-	73.20	-	-	0	-	0.00%
2025-08-11	0	72.98	-	73.20	73.22	73.74	3,200	234,408	73.253	72.98	-	73.20	73.22	73.74	3,200	73.253	-1.03%
2025-08-08	0	73.74	73.52	-	73.60	73.60	400	29,440	73.600	73.74	73.52	-	73.60	73.60	400	73.600	0.19%
2025-08-07	0	73.60	-	-	73.48	73.48	2,800	205,744	73.480	73.60	-	-	73.48	73.48	2,800	73.480	0.49%
2025-08-06	0	73.24	-	-	-	-	0	0	-	73.24	-	-	-	-	0	-	0.03%
2025-08-05	0	73.22	72.70	-	-	-	0	0	-	73.22	72.70	-	-	-	0	-	0.72%
2025-08-04	0	72.70	-	-	-	-	0	0	-	72.70	-	-	-	-	0	-	1.34%
2025-08-01	0	71.74	-	-	-	-	0	0	-	71.74	-	-	-	-	0	-	-0.19%
2025-07-31	0	71.88	-	-	-	-	0	0	-	71.88	-	-	-	-	0	-	-0.33%
2025-07-30	0	72.12	-	-	-	-	0	0	-	72.12	-	-	-	-	0	-	0.31%
2025-07-29	0	71.90	71.80	-	71.90	71.90	600	43,140	71.900	71.90	71.80	-	71.90	71.90	600	71.900	-0.36%
2025-07-28	0	72.16	72.16	72.34	72.06	72.18	1,600	115,332	72.083	72.16	72.16	72.34	72.06	72.18	1,600	72.083	-0.66%
2025-07-25	0	72.64	72.50	72.68	72.76	72.76	2,200	160,072	72.760	72.64	72.50	72.68	72.76	72.76	2,200	72.760	-0.16%
2025-07-24	0	72.76	72.60	72.80	73.12	73.12	10,300	753,136	73.120	72.76	72.60	72.80	73.12	73.12	10,300	73.120	-1.65%
2025-07-23	0	73.98	73.98	74.14	-	-	0	0	-	73.98	73.98	74.14	-	-	0	-	0.82%
2025-07-22	0	73.38	73.34	73.74	-	-	0	0	-	73.38	73.34	73.74	-	-	0	-	0.69%
2025-07-21	0	72.88	72.82	73.08	72.72	72.72	4,200	305,424	72.720	72.88	72.82	73.08	72.72	72.72	4,200	72.720	0.41%
2025-07-18	0	72.58	72.54	72.80	-	-	0	0	-	72.58	72.54	72.80	-	-	0	-	0.44%
2025-07-17	0	72.26	72.04	72.32	72.44	72.44	2,000	144,880	72.440	72.26	72.04	72.32	72.44	72.44	2,000	72.440	-0.30%
2025-07-16	0	72.48	72.32	72.60	72.34	72.52	20,300	1,471,760	72.501	72.48	72.32	72.60	72.34	72.52	20,300	72.500	-0.63%
2025-07-15	0	72.94	72.80	73.06	-	-	0	0	-	72.94	72.80	73.06	-	-	0	-	0.00%
2025-07-14	0	72.94	72.90	73.16	-	-	0	0	-	72.94	72.90	73.16	-	-	0	-	0.91%
2025-07-11	0	72.28	72.24	72.52	-	-	0	0	-	72.28	72.24	72.52	-	-	0	-	0.47%
2025-07-10	0	71.94	71.88	72.16	-	-	0	0	-	71.94	71.88	72.16	-	-	0	-	0.56%
2025-07-09	0	71.54	71.32	71.58	-	-	0	0	-	71.54	71.32	71.58	-	-	0	-	-0.83%
2025-07-08	0	72.14	72.08	72.36	-	-	0	0	-	72.14	72.08	72.36	-	-	0	-	0.67%
2025-07-07	0	71.66	71.40	72.02	71.82	71.82	1,900	136,458	71.820	71.66	71.40	72.02	71.82	71.82	1,900	71.820	-0.89%
2025-07-04	0	72.30	72.30	72.60	72.08	72.08	2,500	180,200	72.080	72.30	72.30	72.60	72.08	72.08	2,500	72.080	-0.33%
2025-07-03	0	72.54	72.48	72.80	72.54	72.54	2,000	145,080	72.540	72.54	72.48	72.80	72.54	72.54	2,000	72.540	0.50%
2025-07-02	0	72.18	72.18	72.30	-	-	500	36,150	72.300	72.18	72.18	72.30	-	-	500	72.300	1.15%
2025-06-30	0	71.36	71.24	71.52	71.42	71.42	1,000	71,420	71.420	71.36	71.24	71.52	71.42	71.42	1,000	71.420	0.14%
2025-06-27	0	71.26	71.08	71.38	71.26	71.26	1,200	85,512	71.260	71.26	71.08	71.38	71.26	71.26	1,200	71.260	-1.57%
2025-06-26	0	72.40	72.38	72.68	72.20	72.20	12,600	909,720	72.200	72.40	72.38	72.68	72.20	72.20	12,600	72.200	0.14%
2025-06-25	0	72.30	71.98	72.56	72.12	72.34	3,800	274,582	72.258	72.30	71.98	72.56	72.12	72.34	3,800	72.258	0.00%
2025-06-24	0	72.30	72.16	72.46	72.60	72.60	700	50,820	72.600	72.30	72.16	72.46	72.60	72.60	700	72.600	-0.82%
2025-06-23	0	72.90	72.86	73.18	-	-	0	0	-	72.90	72.86	73.18	-	-	0	-	0.25%
2025-06-20	0	72.72	72.72	72.96	72.56	72.86	9,200	669,754	72.799	72.72	72.72	72.96	72.56	72.86	9,200	72.799	-0.68%
2025-06-19	0	73.22	73.22	73.42	72.88	73.40	8,700	637,684	73.297	73.22	73.22	73.42	72.88	73.40	8,700	73.297	-0.41%
2025-06-18	0	73.52	73.50	73.80	73.48	76.98	3,400	256,992	75.586	73.52	73.50	73.80	73.48	76.98	3,400	75.586	-0.14%
2025-06-17	0	73.62	66.30	76.80	73.62	73.78	8,300	611,486	73.673	73.62	66.30	76.80	73.62	73.78	8,300	73.673	-0.75%
2025-06-16	0	74.18	74.00	74.22	74.18	74.92	18,400	1,366,596	74.272	74.18	74.00	74.22	74.18	74.92	18,400	74.272	-0.08%
2025-06-13	0	74.24	74.10	74.40	73.80	74.62	2,400	178,170	74.238	74.24	74.10	74.40	73.80	74.62	2,400	74.238	2.06%
2025-06-12	0	72.74	72.60	72.90	73.32	73.32	500	36,660	73.320	72.74	72.60	72.90	73.32	73.32	500	73.320	0.14%
2025-06-11	0	72.64	72.64	72.94	72.40	72.64	2,400	173,872	72.447	72.64	72.64	72.94	72.40	72.64	2,400	72.447	0.41%
2025-06-10	0	72.34	72.32	72.62	71.86	73.10	1,700	122,314	71.949	72.34	72.32	72.62	71.86	73.10	1,700	71.949	0.22%
2025-06-09	0	72.18	72.14	72.44	71.90	71.90	3,000	215,700	71.900	72.18	72.14	72.44	71.90	71.90	3,000	71.900	-1.15%
2025-06-06	0	73.02	72.92	73.24	73.02	73.02	300	21,906	73.020	73.02	72.92	73.24	73.02	73.02	300	73.020	-0.14%
2025-06-05	0	73.12	73.12	73.42	-	-	0	0	-	73.12	73.12	73.42	-	-	0	-	0.16%
2025-06-04	0	73.00	72.86	73.18	73.00	73.00	800	58,400	73.000	73.00	72.86	73.18	73.00	73.00	800	73.000	0.00%
2025-06-03	0	73.00	72.98	73.28	73.00	73.28	800	58,568	73.210	73.00	72.98	73.28	73.00	73.28	800	73.210	0.00%
2025-06-02	0	73.00	72.98	73.28	72.10	72.70	3,800	274,526	72.244	73.00	72.98	73.28	72.10	72.70	3,800	72.244	1.67%
2025-05-30	0	71.80	71.70	71.96	71.90	71.90	700	50,330	71.900	71.80	71.70	71.96	71.90	71.90	700	71.900	0.56%
2025-05-29	0	71.40	71.34	71.62	71.10	71.40	10,700	761,572	71.175	71.40	71.34	71.62	71.10	71.40	10,700	71.175	-1.03%
2025-05-28	0	72.14	72.08	72.48	72.08	72.08	12,100	872,168	72.080	72.14	72.08	72.48	72.08	72.08	12,100	72.080	0.42%
2025-05-27	0	71.84	71.60	71.86	72.00	72.20	800	57,660	72.075	71.84	71.60	71.86	72.00	72.20	800	72.075	-0.91%
2025-05-26	0	72.50	72.32	72.58	72.50	72.50	1,500	108,750	72.500	72.50	72.32	72.58	72.50	72.50	1,500	72.500	0.08%
2025-05-23	0	72.44	72.22	72.44	71.82	72.52	700	50,624	72.320	72.44	72.22	72.44	71.82	72.52	700	72.320	-0.11%
2025-05-22	0	72.52	72.24	72.80	72.44	72.52	15,500	1,124,020	72.517	72.52	72.24	72.80	72.44	72.52	15,500	72.517	0.67%
2025-05-21	0	72.04	71.84	72.10	71.80	72.04	2,200	158,240	71.927	72.04	71.84	72.10	71.80	72.04	2,200	71.927	2.71%
2025-05-20	0	70.14	70.06	70.32	70.12	70.12	900	63,108	70.120	70.14	70.06	70.32	70.12	70.12	900	70.120	-0.31%
2025-05-19	0	70.36	70.24	70.48	70.20	70.38	1,100	77,350	70.318	70.36	70.24	70.48	70.20	70.38	1,100	70.318	0.83%
2025-05-16	0	69.78	69.60	69.84	69.78	70.04	6,200	433,996	69.999	69.78	69.60	69.84	69.78	70.04	6,200	69.999	1.78%
2025-05-15	0	68.56	68.38	68.60	68.38	69.22	12,100	830,310	68.621	68.56	68.38	68.60	68.38	69.22	12,100	68.621	-2.75%
2025-05-14	0	70.50	70.16	71.04	70.32	70.90	2,200	155,514	70.688	70.50	70.16	71.04	70.32	70.90	2,200	70.688	-0.65%
2025-05-13	0	70.96	70.84	71.10	69.94	70.96	2,000	140,806	70.403	70.96	70.84	71.10	69.94	70.96	2,000	70.403	0.91%
2025-05-12	0	70.32	70.20	70.50	70.32	71.48	3,000	213,078	71.026	70.32	70.20	70.50	70.32	71.48	3,000	71.026	-3.49%
2025-05-09	0	72.86	72.84	73.14	72.08	72.26	600	43,302	72.170	72.86	72.84	73.14	72.08	72.26	600	72.170	-0.46%
2025-05-08	0	73.20	73.08	73.40	73.02	74.04	1,600	117,382	73.364	73.20	73.08	73.40	73.02	74.04	1,600	73.364	-1.13%
2025-05-07	0	74.04	73.90	74.20	74.04	74.04	2,100	155,484	74.040	74.04	73.90	74.20	74.04	74.04	2,100	74.040	0.82%
2025-05-06	0	73.44	73.40	73.70	73.38	74.04	3,800	279,812	73.635	73.44	73.40	73.70	73.38	74.04	3,800	73.635	2.97%
2025-05-02	0	71.32	71.16	71.78	71.28	71.28	400	28,512	71.280	71.32	71.16	71.78	71.28	71.28	400	71.280	-1.95%
2025-04-30	0	72.74	72.32	-	72.90	72.90	300	21,870	72.900	72.74	72.32	-	72.90	72.90	300	72.900	-0.22%
2025-04-29	0	72.90	72.84	73.14	72.90	72.94	1,400	102,076	72.911	72.90	72.84	73.14	72.90	72.94	1,400	72.911	0.30%
2025-04-28	0	72.68	72.46	72.76	72.72	72.72	300	21,816	72.720	72.68	72.46	72.76	72.72	72.72	300	72.720	-0.36%
2025-04-25	0	72.94	-	-	73.72	73.72	100	7,372	73.720	72.94	-	-	73.72	73.72	100	73.720	-0.73%
2025-04-24	0	73.48	73.42	73.72	73.00	74.16	700	51,496	73.566	73.48	73.42	73.72	73.00	74.16	700	73.566	0.36%
2025-04-23	0	73.22	73.08	73.40	73.02	77.00	12,900	957,436	74.220	73.22	73.08	73.40	73.02	77.00	12,900	74.220	-4.91%
2025-04-22	0	77.00	76.76	77.10	76.24	77.74	12,000	922,628	76.886	77.00	76.76	77.10	76.24	77.74	12,000	76.886	4.82%
2025-04-17	0	73.46	73.38	73.72	73.46	73.98	35,400	2,608,710	73.692	73.46	73.38	73.72	73.46	73.98	35,400	73.692	0.41%
2025-04-16	0	73.16	73.30	73.64	72.50	73.16	24,700	1,799,486	72.854	73.16	73.30	73.64	72.50	73.16	24,700	72.854	2.35%
2025-04-15	0	71.48	71.40	71.80	71.46	71.48	1,200	85,774	71.478	71.48	71.40	71.80	71.46	71.48	1,200	71.478	-0.06%
2025-04-14	0	71.52	71.38	71.78	71.50	71.58	7,400	529,588	71.566	71.52	71.38	71.78	71.50	71.58	7,400	71.566	0.34%
2025-04-11	0	71.28	71.18	71.58	70.90	71.40	11,300	806,476	71.370	71.28	71.18	71.58	70.90	71.40	11,300	71.370	2.89%
2025-04-10	0	69.28	68.98	-	69.42	69.76	5,700	395,832	69.444	69.28	68.98	-	69.42	69.76	5,700	69.444	2.39%
2025-04-09	0	67.66	67.56	68.00	67.50	67.50	800	54,000	67.500	67.66	67.56	68.00	67.50	67.50	800	67.500	1.32%
2025-04-08	0	66.78	66.60	67.04	66.70	66.74	4,700	313,518	66.706	66.78	66.60	67.04	66.70	66.74	4,700	66.706	0.12%
2025-04-07	0	66.70	66.68	67.10	66.48	67.26	36,700	2,448,156	66.707	66.70	66.68	67.10	66.48	67.26	36,700	66.707	-3.64%
2025-04-03	0	69.22	69.06	69.48	69.14	69.14	300	20,742	69.140	69.22	69.06	69.48	69.14	69.14	300	69.140	0.64%
2025-04-02	0	68.78	68.60	69.04	68.44	68.78	1,100	75,420	68.564	68.78	68.60	69.04	68.44	68.78	1,100	68.564	-0.17%
2025-04-01	0	68.90	68.64	69.08	69.14	69.30	6,900	477,902	69.261	68.90	68.64	69.08	69.14	69.30	6,900	69.261	0.44%
2025-03-31	0	68.60	68.58	68.70	-	-	0	0	-	68.60	68.58	68.70	-	-	0	-	1.33%
2025-03-28	0	67.70	67.70	68.00	-	-	0	0	-	67.70	67.70	68.00	-	-	0	-	1.59%
2025-03-27	0	66.64	66.64	66.94	-	-	0	0	-	66.64	66.64	66.94	-	-	0	-	0.21%
2025-03-26	0	66.50	66.50	66.82	-	-	0	0	-	66.50	66.50	66.82	-	-	0	-	0.39%
2025-03-25	0	66.24	66.06	66.36	66.24	66.34	7,000	463,910	66.273	66.24	66.06	66.36	66.24	66.34	7,000	66.273	-0.27%
2025-03-24	0	66.42	-	-	-	-	0	0	-	66.42	-	-	-	-	0	-	-0.27%
2025-03-21	0	66.60	66.36	66.66	-	-	0	0	-	66.60	66.36	66.66	-	-	0	-	0.00%
2025-03-20	0	66.60	66.50	66.80	-	-	0	0	-	66.60	66.50	66.80	-	-	0	-	0.30%
2025-03-19	0	66.40	66.34	66.66	66.20	66.28	11,200	741,668	66.220	66.40	66.34	66.66	66.20	66.28	11,200	66.220	0.82%
2025-03-18	0	65.86	65.80	66.10	-	-	0	0	-	65.86	65.80	66.10	-	-	0	-	0.70%
2025-03-17	0	65.40	65.24	65.54	-	-	0	0	-	65.40	65.24	65.54	-	-	0	-	0.00%
2025-03-14	0	65.40	65.22	65.52	65.38	65.52	4,800	313,898	65.395	65.40	65.22	65.52	65.38	65.52	4,800	65.395	1.68%
2025-03-13	0	64.32	64.14	64.44	64.32	64.32	1,000	64,320	64.320	64.32	64.14	64.44	64.32	64.32	1,000	64.320	0.82%
2025-03-12	0	63.80	63.72	64.04	-	-	0	0	-	63.80	63.72	64.04	-	-	0	-	0.50%
2025-03-11	0	63.48	63.32	63.62	63.54	63.54	400	25,416	63.540	63.48	63.32	63.62	63.54	63.54	400	63.540	-0.72%
2025-03-10	0	63.94	63.72	64.02	63.92	63.98	72,600	4,641,732	63.936	63.94	63.72	64.02	63.92	63.98	72,600	63.936	0.19%
2025-03-07	0	63.82	63.68	63.98	63.74	63.78	306,000	19,515,720	63.777	63.82	63.68	63.98	63.74	63.78	306,000	63.777	0.13%
2025-03-06	0	63.74	63.52	63.84	63.74	63.84	800	51,044	63.805	63.74	63.52	63.84	63.74	63.84	800	63.805	-0.25%
2025-03-05	0	63.90	63.82	64.08	-	-	0	0	-	63.90	63.82	64.08	-	-	0	-	0.13%
2025-03-04	0	63.82	63.62	63.94	63.56	63.56	1,600	101,696	63.560	63.82	63.62	63.94	63.56	63.56	1,600	63.560	1.11%
2025-03-03	0	63.12	63.00	63.24	63.04	63.16	11,000	694,486	63.135	63.12	63.00	63.24	63.04	63.16	11,000	63.135	0.16%
2025-02-28	0	63.02	62.68	63.00	63.04	63.42	93,700	5,908,478	63.057	63.02	62.68	63.00	63.04	63.42	93,700	63.057	-0.88%
2025-02-27	0	63.58	63.38	63.68	-	-	0	0	-	63.58	63.38	63.68	-	-	0	-	-0.44%
2025-02-26	0	63.86	63.78	64.06	63.80	64.12	287,400	18,384,234	63.967	63.86	63.78	64.06	63.80	64.12	287,400	63.967	-0.93%
2025-02-25	0	64.46	64.24	64.52	64.42	64.62	35,000	2,260,160	64.576	64.46	64.24	64.52	64.42	64.62	35,000	64.576	0.03%
2025-02-24	0	64.44	64.32	64.56	64.08	64.32	265,900	17,096,416	64.296	64.44	64.32	64.56	64.08	64.32	265,900	64.296	0.25%
2025-02-21	0	64.28	64.08	64.40	64.30	64.44	6,500	418,340	64.360	64.28	64.08	64.40	64.30	64.44	6,500	64.360	-0.68%
2025-02-20	0	64.72	64.62	64.94	64.70	64.70	500	32,350	64.700	64.72	64.62	64.94	64.70	64.70	500	64.700	-0.03%
2025-02-19	0	64.74	64.48	64.78	64.66	64.74	3,000	194,178	64.726	64.74	64.48	64.78	64.66	64.74	3,000	64.726	1.09%
2025-02-18	0	64.04	63.94	64.26	64.04	64.04	10,000	640,400	64.040	64.04	63.94	64.26	64.04	64.04	10,000	64.040	0.76%
2025-02-17	0	63.56	63.44	63.80	63.46	63.54	100,700	6,396,588	63.521	63.56	63.44	63.80	63.46	63.54	100,700	63.521	-1.76%
2025-02-14	0	64.70	64.48	64.88	64.58	64.84	206,600	13,381,520	64.770	64.70	64.48	64.88	64.58	64.84	206,600	64.770	0.40%
2025-02-13	0	64.44	64.26	64.66	64.24	64.56	17,000	1,095,326	64.431	64.44	64.26	64.66	64.24	64.56	17,000	64.431	0.66%
2025-02-12	0	64.02	64.04	64.46	63.82	63.82	300	19,146	63.820	64.02	64.04	64.46	63.82	63.82	300	63.820	-0.77%
2025-02-11	0	64.52	64.20	64.74	64.52	64.56	4,300	277,508	64.537	64.52	64.20	64.74	64.52	64.56	4,300	64.537	0.69%
2025-02-10	0	64.08	63.82	64.36	-	-	0	0	-	64.08	63.82	64.36	-	-	0	-	1.49%
2025-02-07	0	63.14	63.00	63.52	-	-	0	0	-	63.14	63.00	63.52	-	-	0	-	0.22%
2025-02-06	0	63.00	62.76	63.30	63.20	63.28	4,100	259,360	63.259	63.00	62.76	63.30	63.20	63.28	4,100	63.259	-0.19%
2025-02-05	0	63.12	62.84	63.34	62.92	63.12	12,300	773,976	62.925	63.12	62.84	63.34	62.92	63.12	12,300	62.925	1.19%
2025-02-04	0	62.38	62.00	62.52	62.52	62.58	2,500	156,420	62.568	62.38	62.00	62.52	62.52	62.58	2,500	62.568	0.55%
2025-02-03	0	62.04	61.76	62.28	-	-	0	0	-	62.04	61.76	62.28	-	-	0	-	2.78%
2025-01-28	0	60.36	-	-	-	-	0	0	-	60.36	-	-	-	-	0	-	-0.26%
2025-01-27	0	60.52	60.28	60.80	60.62	60.62	100	6,062	60.620	60.52	60.28	60.80	60.62	60.62	100	60.620	-0.46%
2025-01-24	0	60.80	60.64	61.16	-	-	0	0	-	60.80	60.64	61.16	-	-	0	-	0.30%
2025-01-23	0	60.62	60.50	61.02	60.42	60.64	107,100	6,476,764	60.474	60.62	60.50	61.02	60.42	60.64	107,100	60.474	-0.07%
2025-01-22	0	60.66	60.42	60.90	60.66	60.66	5,800	351,828	60.660	60.66	60.42	60.90	60.66	60.66	5,800	60.660	0.86%
2025-01-21	0	60.14	59.84	60.34	-	-	0	0	-	60.14	59.84	60.34	-	-	0	-	0.13%
2025-01-20	0	60.06	59.66	60.16	-	-	0	0	-	60.06	59.66	60.16	-	-	0	-	-0.40%
2025-01-17	0	60.30	59.80	60.58	60.30	60.30	300	18,090	60.300	60.30	59.80	60.58	60.30	60.30	300	60.300	0.53%
2025-01-16	0	59.98	59.66	60.18	-	-	0	0	-	59.98	59.66	60.18	-	-	0	-	0.50%
2025-01-15	0	59.68	59.30	59.80	59.68	59.68	800	47,744	59.680	59.68	59.30	59.80	59.68	59.68	800	59.680	0.61%
2025-01-14	0	59.32	59.04	59.54	59.28	59.28	1,000	59,280	59.280	59.32	59.04	59.54	59.28	59.28	1,000	59.280	-0.74%
2025-01-13	0	59.76	59.42	59.92	-	-	0	0	-	59.76	59.42	59.92	-	-	0	-	0.34%
2025-01-10	0	59.56	59.22	59.72	-	-	0	0	-	59.56	59.22	59.72	-	-	0	-	0.51%
2025-01-09	0	59.26	58.94	59.44	-	-	0	0	-	59.26	58.94	59.44	-	-	0	-	0.47%
2025-01-08	0	58.98	58.82	59.20	-	-	0	0	-	58.98	58.82	59.20	-	-	0	-	0.65%
2025-01-07	0	58.60	58.60	59.02	-	-	0	0	-	58.60	58.60	59.02	-	-	0	-	0.31%
2025-01-06	0	58.42	58.20	58.66	58.42	58.92	1,300	76,464	58.819	58.42	58.20	58.66	58.42	58.92	1,300	58.818	-0.95%
2025-01-03	0	58.98	58.90	59.18	58.84	58.94	19,800	1,166,752	58.927	58.98	58.90	59.18	58.84	58.94	19,800	58.927	1.27%
2025-01-02	0	58.24	58.24	58.62	58.22	58.28	20,000	1,165,000	58.250	58.24	58.24	58.62	58.22	58.28	20,000	58.250	1.08%
2024-12-31	0	57.62	-	-	-	-	0	0	-	57.62	-	-	-	-	0	-	-0.45%
2024-12-30	0	57.88	57.40	58.20	-	-	0	0	-	57.88	57.40	58.20	-	-	0	-	-0.55%
2024-12-27	0	58.20	57.92	58.42	-	-	0	0	-	58.20	57.92	58.42	-	-	0	-	0.45%
2024-12-24	0	57.94	57.82	-	-	-	0	0	-	57.94	57.82	-	-	-	0	-	-0.34%
2024-12-23	0	58.14	57.88	58.38	-	-	0	0	-	58.14	57.88	58.38	-	-	0	-	1.01%
2024-12-20	0	57.56	57.56	57.82	57.46	57.50	7,000	402,460	57.494	57.56	57.56	57.82	57.46	57.50	7,000	57.494	-0.35%
2024-12-19	0	57.76	57.58	58.06	57.60	57.68	3,000	172,832	57.611	57.76	57.58	58.06	57.60	57.68	3,000	57.611	-1.06%
2024-12-18	0	58.38	58.32	58.54	58.38	58.50	6,100	356,838	58.498	58.38	58.32	58.54	58.38	58.50	6,100	58.498	-0.27%
2024-12-17	0	58.54	58.24	58.58	58.54	58.54	300	17,562	58.540	58.54	58.24	58.58	58.54	58.54	300	58.540	-0.03%
2024-12-16	0	58.56	58.26	58.76	58.32	58.64	3,600	210,666	58.518	58.56	58.26	58.76	58.32	58.64	3,600	58.518	-0.91%
2024-12-13	0	59.10	58.88	59.38	59.08	59.16	24,000	1,418,698	59.112	59.10	58.88	59.38	59.08	59.16	24,000	59.112	-1.07%
2024-12-12	0	59.74	59.50	59.98	59.56	59.74	11,100	662,076	59.647	59.74	59.50	59.98	59.56	59.74	11,100	59.646	0.81%
2024-12-11	0	59.26	-	-	59.26	59.26	200	11,852	59.260	59.26	-	-	59.26	59.26	200	59.260	1.44%
2024-12-10	0	58.42	58.24	58.72	-	-	0	0	-	58.42	58.24	58.72	-	-	0	-	0.07%
2024-12-09	0	58.38	58.16	58.64	-	-	0	0	-	58.38	58.16	58.64	-	-	0	-	0.48%
2024-12-06	0	58.10	57.80	58.26	57.78	58.14	6,800	394,560	58.024	58.10	57.80	58.26	57.78	58.14	6,800	58.024	-0.27%
2024-12-05	0	58.26	58.10	58.56	58.26	58.26	1,600	93,216	58.260	58.26	58.10	58.56	58.26	58.26	1,600	58.260	0.07%
2024-12-04	0	58.22	58.00	58.48	-	-	0	0	-	58.22	58.00	58.48	-	-	0	-	-0.10%
2024-12-03	0	58.28	58.20	58.68	58.16	58.16	6,300	366,408	58.160	58.28	58.20	58.68	58.16	58.16	6,300	58.160	0.62%
2024-12-02	0	57.92	57.72	58.20	57.70	57.98	3,400	196,936	57.922	57.92	57.72	58.20	57.70	57.98	3,400	57.922	-0.48%
2024-11-29	0	58.20	58.02	58.52	58.02	58.02	700	40,614	58.020	58.20	58.02	58.52	58.02	58.02	700	58.020	0.34%
2024-11-28	0	58.00	57.70	58.18	-	-	0	0	-	58.00	57.70	58.18	-	-	0	-	-0.21%
2024-11-27	0	58.12	57.90	58.38	-	-	0	0	-	58.12	57.90	58.38	-	-	0	-	1.15%
2024-11-26	0	57.46	57.26	57.74	57.68	57.68	1,000	57,680	57.680	57.46	57.26	57.74	57.68	57.68	1,000	57.680	-1.91%
2024-11-25	0	58.58	58.42	58.90	58.58	59.34	9,500	563,192	59.283	58.58	58.42	58.90	58.58	59.34	9,500	59.283	-1.18%
2024-11-22	0	59.28	59.28	59.52	59.00	59.00	1,000	59,000	59.000	59.28	59.28	59.52	59.00	59.00	1,000	59.000	1.44%
2024-11-21	0	58.44	58.22	58.72	-	-	0	0	-	58.44	58.22	58.72	-	-	0	-	1.39%
2024-11-20	0	57.64	57.32	57.78	58.02	58.20	17,600	1,021,196	58.023	57.64	57.32	57.78	58.02	58.20	17,600	58.023	-0.03%
2024-11-19	0	57.66	57.66	57.92	57.36	57.66	15,300	878,770	57.436	57.66	57.66	57.92	57.36	57.66	15,300	57.436	1.55%
2024-11-18	0	56.78	56.58	56.94	56.80	56.82	3,900	221,596	56.820	56.78	56.58	56.94	56.80	56.82	3,900	56.819	0.92%
2024-11-15	0	56.26	56.00	56.34	56.30	56.30	1,800	101,340	56.300	56.26	56.00	56.34	56.30	56.30	1,800	56.300	0.32%
2024-11-14	0	56.08	55.96	56.10	56.26	56.32	10,500	590,760	56.263	56.08	55.96	56.10	56.26	56.32	10,500	56.263	-1.75%
2024-11-13	0	57.08	56.90	57.28	57.08	57.08	100	5,708	57.080	57.08	56.90	57.28	57.08	57.08	100	57.080	0.25%
2024-11-12	0	56.94	56.90	57.10	56.96	57.60	47,600	2,726,214	57.273	56.94	56.90	57.10	56.96	57.60	47,600	57.273	-2.10%
2024-11-11	0	58.16	58.12	58.48	-	-	0	0	-	58.16	58.12	58.48	-	-	0	-	-0.48%
2024-11-08	0	58.44	58.12	58.56	58.52	58.58	500	29,272	58.544	58.44	58.12	58.56	58.52	58.58	500	58.544	1.07%
2024-11-07	0	57.82	57.76	58.24	57.80	58.14	12,100	700,272	57.874	57.82	57.76	58.24	57.80	58.14	12,100	57.874	-2.59%
2024-11-06	0	59.36	59.12	59.56	59.54	59.62	25,400	1,514,058	59.609	59.36	59.12	59.56	59.54	59.62	25,400	59.609	0.34%
2024-11-05	0	59.16	59.10	59.26	59.00	59.22	3,100	183,480	59.187	59.16	59.10	59.26	59.00	59.22	3,100	59.187	0.14%
2024-11-04	0	59.08	58.96	59.26	59.10	59.16	19,900	1,176,664	59.129	59.08	58.96	59.26	59.10	59.16	19,900	59.129	-0.67%
2024-11-01	0	59.48	59.22	59.70	59.42	59.62	3,700	219,994	59.458	59.48	59.22	59.70	59.42	59.62	3,700	59.458	-0.87%
2024-10-31	0	60.00	59.90	60.30	60.00	60.14	18,400	1,104,190	60.010	60.00	59.90	60.30	60.00	60.14	18,400	60.010	-0.33%
2024-10-30	0	60.20	60.06	60.44	60.26	60.26	100	6,026	60.260	60.20	60.06	60.44	60.26	60.26	100	60.260	0.80%
2024-10-29	0	59.72	59.62	60.00	59.60	59.72	15,600	931,264	59.696	59.72	59.62	60.00	59.60	59.72	15,600	59.696	0.88%
2024-10-28	0	59.20	59.20	59.52	-	-	0	0	-	59.20	59.20	59.52	-	-	0	-	0.48%
2024-10-25	0	58.92	58.84	59.18	58.92	58.92	5,000	294,600	58.920	58.92	58.84	59.18	58.92	58.92	5,000	58.920	0.00%
2024-10-24	0	58.92	58.88	59.26	58.78	58.94	53,600	3,151,182	58.791	58.92	58.88	59.26	58.78	58.94	53,600	58.791	-1.14%
2024-10-23	0	59.60	59.54	59.90	59.36	59.40	9,400	558,160	59.379	59.60	59.54	59.90	59.36	59.40	9,400	59.379	0.88%
2024-10-22	0	59.08	59.08	59.42	-	-	0	0	-	59.08	59.08	59.42	-	-	0	-	0.00%
2024-10-21	0	59.08	58.96	59.52	-	-	0	0	-	59.08	58.96	59.52	-	-	0	-	0.96%
2024-10-18	0	58.52	58.28	58.58	58.50	58.60	26,100	1,528,010	58.544	58.52	58.28	58.58	58.50	58.60	26,100	58.544	0.86%
2024-10-17	0	58.02	58.00	58.36	-	-	0	0	-	58.02	58.00	58.36	-	-	0	-	0.28%
2024-10-16	0	57.86	57.80	58.18	-	-	0	0	-	57.86	57.80	58.18	-	-	0	-	0.77%
2024-10-15	0	57.42	57.24	57.62	57.24	57.42	2,900	166,464	57.401	57.42	57.24	57.62	57.24	57.42	2,900	57.401	0.28%
2024-10-14	0	57.26	57.14	57.44	-	-	0	0	-	57.26	57.14	57.44	-	-	0	-	1.74%
2024-10-10	0	56.28	56.26	-	-	-	0	0	-	56.28	56.26	-	-	-	0	-	0.39%
2024-10-09	0	56.06	55.86	56.22	56.06	56.36	25,000	1,403,180	56.127	56.06	55.86	56.22	56.06	56.36	25,000	56.127	-0.53%
2024-10-08	0	56.36	56.10	56.48	56.56	56.56	200	11,312	56.560	56.36	56.10	56.48	56.56	56.56	200	56.560	-0.84%
2024-10-07	0	56.84	56.68	57.16	56.84	57.02	2,300	130,846	56.890	56.84	56.68	57.16	56.84	57.02	2,300	56.890	-0.46%
2024-10-04	0	57.10	56.80	57.28	57.18	57.20	9,200	526,238	57.200	57.10	56.80	57.28	57.18	57.20	9,200	57.200	0.92%
2024-10-03	0	56.58	56.30	56.78	-	-	0	0	-	56.58	56.30	56.78	-	-	0	-	-0.04%
2024-10-02	0	56.60	56.34	56.84	56.28	56.60	5,500	310,516	56.458	56.60	56.34	56.84	56.28	56.60	5,500	56.457	0.50%
2024-09-30	0	56.32	56.28	56.52	56.30	56.34	27,500	1,548,402	56.306	56.32	56.28	56.52	56.30	56.34	27,500	56.306	-0.53%
2024-09-27	0	56.62	56.42	56.74	56.64	56.64	200	11,328	56.640	56.62	56.42	56.74	56.64	56.64	200	56.640	-0.04%
2024-09-26	0	56.64	56.54	56.92	-	-	0	0	-	56.64	56.54	56.92	-	-	0	-	0.18%
2024-09-25	0	56.54	56.48	56.74	56.48	56.58	5,000	282,700	56.540	56.54	56.48	56.74	56.48	56.58	5,000	56.540	0.82%
2024-09-24	0	56.08	56.04	56.30	-	-	0	0	-	56.08	56.04	56.30	-	-	0	-	0.00%
2024-09-23	0	56.08	55.92	56.18	56.26	56.26	3,600	202,536	56.260	56.08	55.92	56.18	56.26	56.26	3,600	56.260	0.61%
2024-09-20	0	55.74	55.62	55.88	55.48	55.74	14,500	805,880	55.578	55.74	55.62	55.88	55.48	55.74	14,500	55.578	0.69%
2024-09-19	0	55.36	55.28	55.54	55.18	55.30	10,300	569,566	55.298	55.36	55.28	55.54	55.18	55.30	10,300	55.298	-0.36%
2024-09-17	0	55.56	55.50	55.76	55.54	55.54	200	11,108	55.540	55.56	55.50	55.76	55.54	55.54	200	55.540	-0.11%
2024-09-16	0	55.62	55.42	55.66	55.78	55.80	12,000	669,400	55.783	55.62	55.42	55.66	55.78	55.80	12,000	55.783	0.51%
2024-09-13	0	55.34	55.20	55.44	55.32	55.34	600	33,194	55.323	55.34	55.20	55.44	55.32	55.34	600	55.323	1.80%
2024-09-12	0	54.36	54.36	54.54	-	-	0	0	-	54.36	54.36	54.54	-	-	0	-	0.00%
2024-09-11	0	54.36	54.30	54.56	-	-	0	0	-	54.36	54.30	54.56	-	-	0	-	0.44%
2024-09-10	0	54.12	54.04	54.24	54.12	54.12	100	5,412	54.120	54.12	54.04	54.24	54.12	54.12	100	54.120	0.41%
2024-09-09	0	53.90	53.72	53.96	-	-	0	0	-	53.90	53.72	53.96	-	-	0	-	-0.07%
2024-09-05	0	53.94	53.86	54.10	53.68	53.88	3,100	166,628	53.751	53.94	53.86	54.10	53.68	53.88	3,100	53.751	0.82%
2024-09-04	0	53.50	53.48	53.68	53.50	53.80	3,000	161,112	53.704	53.50	53.48	53.68	53.50	53.80	3,000	53.704	-0.74%
2024-09-03	0	53.90	53.88	54.12	53.82	53.88	10,100	543,888	53.850	53.90	53.88	54.12	53.82	53.88	10,100	53.850	0.04%
2024-09-02	0	53.88	53.86	54.14	53.80	53.86	300	16,152	53.840	53.88	53.86	54.14	53.80	53.86	300	53.840	-0.55%
2024-08-30	0	54.18	54.08	54.34	-	-	0	0	-	54.18	54.08	54.34	-	-	0	-	-0.44%
2024-08-29	0	54.42	54.32	54.56	-	-	0	0	-	54.42	54.32	54.56	-	-	0	-	0.00%
2024-08-28	0	54.42	54.32	54.56	54.48	54.56	1,200	65,456	54.547	54.42	54.32	54.56	54.48	54.56	1,200	54.547	0.18%
2024-08-27	0	54.32	54.16	54.40	54.30	54.34	10,400	564,836	54.311	54.32	54.16	54.40	54.30	54.34	10,400	54.311	-0.33%
2024-08-26	0	54.50	54.46	54.68	54.26	54.34	600	32,596	54.327	54.50	54.46	54.68	54.26	54.34	600	54.327	0.74%
2024-08-23	0	54.10	54.02	54.24	54.10	54.10	1,000	54,100	54.100	54.10	54.02	54.24	54.10	54.10	1,000	54.100	-0.41%
2024-08-22	0	54.32	54.26	54.50	54.30	54.30	2,000	108,600	54.300	54.32	54.26	54.50	54.30	54.30	2,000	54.300	-0.29%
2024-08-21	0	54.48	54.30	54.54	54.54	54.54	3,200	174,528	54.540	54.48	54.30	54.54	54.54	54.54	3,200	54.540	-0.07%
2024-08-20	0	54.52	54.44	54.72	-	-	0	0	-	54.52	54.44	54.72	-	-	0	-	0.29%
2024-08-19	0	54.36	54.16	54.44	54.36	54.36	10,100	549,036	54.360	54.36	54.16	54.44	54.36	54.36	10,100	54.360	1.30%
2024-08-16	0	53.66	53.58	53.84	-	-	0	0	-	53.66	53.58	53.84	-	-	0	-	0.30%
2024-08-15	0	53.50	53.40	53.58	-	-	0	0	-	53.50	53.40	53.58	-	-	0	-	-0.37%
2024-08-14	0	53.70	53.62	53.88	-	-	0	0	-	53.70	53.62	53.88	-	-	0	-	0.00%
2024-08-13	0	53.70	53.62	53.88	-	-	0	0	-	53.70	53.62	53.88	-	-	0	-	0.83%
2024-08-12	0	53.26	53.18	53.44	-	-	0	0	-	53.26	53.18	53.44	-	-	0	-	0.76%
2024-08-09	0	52.86	52.72	53.02	52.86	52.86	100	5,286	52.860	52.86	52.72	53.02	52.86	52.86	100	52.860	1.30%
2024-08-08	0	52.18	52.06	52.36	-	-	0	0	-	52.18	52.06	52.36	-	-	0	-	0.00%
2024-08-07	0	52.18	52.10	52.38	52.00	52.18	11,000	573,800	52.164	52.18	52.10	52.38	52.00	52.18	11,000	52.164	-0.19%
2024-08-06	0	52.28	52.24	52.54	52.22	52.52	3,000	156,818	52.273	52.28	52.24	52.54	52.22	52.52	3,000	52.273	-1.02%
2024-08-05	0	52.82	52.66	52.96	53.10	53.10	200	10,620	53.100	52.82	52.66	52.96	53.10	53.10	200	53.100	-2.37%
2024-08-02	0	54.10	54.00	54.20	53.90	54.12	600	32,394	53.990	54.10	54.00	54.20	53.90	54.12	600	53.990	0.52%
2024-08-01	0	53.82	49.82	53.90	53.82	53.82	2,200	118,404	53.820	53.82	49.82	53.90	53.82	53.82	2,200	53.820	1.39%
2024-07-31	0	53.08	52.96	53.26	-	-	0	0	-	53.08	52.96	53.26	-	-	0	-	0.45%
2024-07-30	0	52.84	52.66	52.94	52.84	52.84	3,000	158,520	52.840	52.84	52.66	52.94	52.84	52.84	3,000	52.840	0.04%
2024-07-29	0	52.82	52.72	53.02	-	-	0	0	-	52.82	52.72	53.02	-	-	0	-	0.92%
2024-07-26	0	52.34	52.24	52.52	52.28	52.28	200	10,456	52.280	52.34	52.24	52.52	52.28	52.28	200	52.280	0.11%
2024-07-25	0	52.28	52.20	52.32	52.40	53.30	1,300	69,036	53.105	52.28	52.20	52.32	52.40	53.30	1,300	53.105	-2.28%
2024-07-24	0	53.50	53.38	53.64	53.60	53.60	100	5,360	53.600	53.50	53.38	53.64	53.60	53.60	100	53.600	0.49%
2024-07-23	0	53.24	53.02	53.32	53.30	53.30	200	10,660	53.300	53.24	53.02	53.32	53.30	53.30	200	53.300	0.00%
2024-07-22	0	53.24	53.16	53.44	53.24	53.32	11,500	612,376	53.250	53.24	53.16	53.44	53.24	53.32	11,500	53.250	-0.71%
2024-07-19	0	53.62	53.40	53.70	53.70	53.70	300	16,110	53.700	53.62	53.40	53.70	53.70	53.70	300	53.700	-1.83%
2024-07-18	0	54.62	54.62	54.78	54.50	54.50	100	5,450	54.500	54.62	54.62	54.78	54.50	54.50	100	54.500	-0.26%
2024-07-17	0	54.76	54.64	54.94	-	-	0	0	-	54.76	54.64	54.94	-	-	0	-	1.56%
2024-07-16	0	53.92	53.84	54.12	-	-	0	0	-	53.92	53.84	54.12	-	-	0	-	1.01%
2024-07-15	0	53.38	53.16	53.46	53.28	53.44	19,300	1,031,078	53.424	53.38	53.16	53.46	53.28	53.44	19,300	53.424	0.34%
2024-07-12	0	53.20	53.20	53.38	-	-	0	0	-	53.20	53.20	53.38	-	-	0	-	0.91%
2024-07-11	0	52.72	52.62	52.92	-	-	0	0	-	52.72	52.62	52.92	-	-	0	-	0.23%
2024-07-10	0	52.60	52.50	52.80	-	-	0	0	-	52.60	52.50	52.80	-	-	0	-	0.42%
2024-07-09	0	52.38	52.16	52.46	52.56	52.56	300	15,768	52.560	52.38	52.16	52.46	52.56	52.56	300	52.560	-0.83%
2024-07-08	0	52.82	52.60	52.88	52.86	52.86	5,000	264,300	52.860	52.82	52.60	52.88	52.86	52.86	5,000	52.860	0.61%
2024-07-05	0	52.50	52.50	52.60	52.50	52.50	2,000	105,000	52.500	52.50	52.50	52.60	52.50	52.50	2,000	52.500	0.34%
2024-07-04	0	52.32	52.18	52.46	52.32	52.32	200	10,464	52.320	52.32	52.18	52.46	52.32	52.32	200	52.320	0.35%
2024-07-03	0	52.14	52.04	52.32	-	-	0	0	-	52.14	52.04	52.32	-	-	0	-	0.70%
2024-07-02	0	51.78	51.68	51.98	51.78	51.80	800	41,436	51.795	51.78	51.68	51.98	51.78	51.80	800	51.795	0.27%
2024-06-28	0	51.64	51.56	51.84	-	-	0	0	-	51.64	51.56	51.84	-	-	0	-	1.06%
2024-06-27	0	51.10	51.00	51.28	51.10	51.10	400	20,440	51.100	51.10	51.00	51.28	51.10	51.10	400	51.100	-0.51%
2024-06-26	0	51.36	51.26	51.56	51.36	51.36	1,000	51,360	51.360	51.36	51.26	51.56	51.36	51.36	1,000	51.360	-0.43%
2024-06-25	0	51.58	51.44	51.68	51.60	51.60	100	5,160	51.600	51.58	51.44	51.68	51.60	51.60	100	51.600	-0.12%
2024-06-24	0	51.64	51.56	51.86	51.52	51.52	200	10,304	51.520	51.64	51.56	51.86	51.52	51.52	200	51.520	-1.38%
2024-06-21	0	52.36	52.28	52.58	52.30	52.30	10,400	543,920	52.300	52.36	52.28	52.58	52.30	52.30	10,400	52.300	0.96%
2024-06-20	0	51.86	51.68	51.92	51.86	51.86	1,400	72,604	51.860	51.86	51.68	51.92	51.86	51.86	1,400	51.860	0.58%
2024-06-19	0	51.56	51.50	51.70	51.52	51.52	3,300	170,016	51.520	51.56	51.50	51.70	51.52	51.52	3,300	51.520	0.47%
2024-06-18	0	51.32	51.14	51.32	51.34	51.34	1,600	82,144	51.340	51.32	51.14	51.32	51.34	51.34	1,600	51.340	0.23%
2024-06-17	0	51.20	51.14	51.36	-	-	0	0	-	51.20	51.14	51.36	-	-	0	-	0.04%
2024-06-14	0	51.18	51.16	51.34	-	-	0	0	-	51.18	51.16	51.34	-	-	0	-	0.00%
2024-06-13	0	51.18	51.10	51.32	51.18	51.18	300	15,354	51.180	51.18	51.10	51.32	51.18	51.18	300	51.180	0.12%
2024-06-12	0	51.12	51.06	51.28	51.10	51.10	1,100	56,210	51.100	51.12	51.06	51.28	51.10	51.10	1,100	51.100	0.35%
2024-06-11	0	50.94	50.88	51.02	50.94	50.94	2,800	142,632	50.940	50.94	50.88	51.02	50.94	50.94	2,800	50.940	-2.79%
2024-06-07	0	52.40	52.40	52.50	-	-	0	0	-	52.40	52.40	52.50	-	-	0	-	0.27%
2024-06-06	0	52.26	52.16	52.36	52.30	52.38	1,200	62,840	52.367	52.26	52.16	52.36	52.30	52.38	1,200	52.367	1.52%
2024-06-05	0	51.48	51.38	51.58	51.56	51.56	1,000	51,560	51.560	51.48	51.38	51.58	51.56	51.56	1,000	51.560	-0.43%
2024-06-04	0	51.70	51.52	51.72	51.80	51.80	700	36,260	51.800	51.70	51.52	51.72	51.80	51.80	700	51.800	0.74%
2024-06-03	0	51.32	51.26	51.46	51.18	51.46	39,600	2,034,800	51.384	51.32	51.26	51.46	51.18	51.46	39,600	51.384	-0.62%
2024-05-31	0	51.64	51.58	51.78	-	-	0	0	-	51.64	51.58	51.78	-	-	0	-	0.04%
2024-05-30	0	51.62	51.44	51.62	51.50	51.68	12,800	661,448	51.676	51.62	51.44	51.62	51.50	51.68	12,800	51.676	-0.73%
2024-05-29	0	52.00	52.00	52.04	52.00	52.00	200	10,400	52.000	52.00	52.00	52.04	52.00	52.00	200	52.000	0.46%
2024-05-28	0	51.76	51.64	51.76	51.90	51.90	400	20,760	51.900	51.76	51.64	51.76	51.90	51.90	400	51.900	0.31%
2024-05-27	0	51.60	51.50	51.60	51.70	51.70	2,000	103,400	51.700	51.60	51.50	51.60	51.70	51.70	2,000	51.700	0.19%
2024-05-24	0	51.50	51.48	51.58	51.30	51.48	2,800	143,836	51.370	51.50	51.48	51.58	51.30	51.48	2,800	51.370	-0.89%
2024-05-23	0	51.96	51.90	51.96	52.18	52.24	600	31,338	52.230	51.96	51.90	51.96	52.18	52.24	600	52.230	-2.29%
2024-05-22	0	53.18	53.18	53.26	-	-	0	0	-	53.18	53.18	53.26	-	-	0	-	0.04%
2024-05-21	0	53.16	53.16	53.28	53.10	53.40	3,500	186,350	53.243	53.16	53.16	53.28	53.10	53.40	3,500	53.243	-0.89%
2024-05-20	0	53.64	53.64	53.78	53.58	53.80	1,800	96,678	53.710	53.64	53.64	53.78	53.58	53.80	1,800	53.710	2.48%
2024-05-17	0	52.34	52.22	52.34	-	-	0	0	-	52.34	52.22	52.34	-	-	0	-	-0.11%
2024-05-16	0	52.40	52.34	52.44	52.30	52.50	2,300	120,526	52.403	52.40	52.34	52.44	52.30	52.50	2,300	52.403	1.75%
2024-05-14	0	51.50	51.40	51.52	-	-	0	0	-	51.50	51.40	51.52	-	-	0	-	-0.39%
2024-05-13	0	51.70	51.58	51.72	51.86	51.86	100	5,186	51.860	51.70	51.58	51.72	51.86	51.86	100	51.860	-0.35%
2024-05-10	0	51.88	51.90	52.00	51.68	51.68	100	5,168	51.680	51.88	51.90	52.00	51.68	51.68	100	51.680	2.25%
2024-05-09	0	50.74	50.64	50.74	50.86	50.86	400	20,344	50.860	50.74	50.64	50.74	50.86	50.86	400	50.860	0.12%
2024-05-08	0	50.68	50.58	50.74	50.74	50.92	1,300	66,096	50.843	50.68	50.58	50.74	50.74	50.92	1,300	50.843	-0.35%
2024-05-07	0	50.86	50.76	50.88	-	-	0	0	-	50.86	50.76	50.88	-	-	0	-	0.00%
2024-05-06	0	50.86	50.86	50.98	50.74	50.74	500	25,370	50.740	50.86	50.86	50.98	50.74	50.74	500	50.740	1.27%
2024-05-03	0	50.22	50.22	50.34	50.22	50.30	600	30,172	50.287	50.22	50.22	50.34	50.22	50.30	600	50.287	-1.02%
2024-05-02	0	50.74	50.62	50.74	51.00	51.02	4,300	219,310	51.002	50.74	50.62	50.74	51.00	51.02	4,300	51.002	-0.70%
2024-04-30	0	51.10	50.98	51.12	51.06	51.16	3,100	158,516	51.134	51.10	50.98	51.12	51.06	51.16	3,100	51.134	-0.89%
2024-04-29	0	51.56	51.44	51.58	-	-	0	0	-	51.56	51.44	51.58	-	-	0	-	-0.23%
2024-04-26	0	51.68	51.68	51.78	51.60	51.60	200	10,320	51.600	51.68	51.68	51.78	51.60	51.60	200	51.600	0.82%
2024-04-25	0	51.26	51.26	51.40	51.00	51.24	4,000	204,480	51.120	51.26	51.26	51.40	51.00	51.24	4,000	51.120	0.04%
2024-04-24	0	51.24	51.14	51.26	51.28	51.36	82,300	4,221,908	51.299	51.24	51.14	51.26	51.28	51.36	82,300	51.299	0.83%
2024-04-23	0	50.82	50.82	50.94	50.62	50.80	6,100	309,344	50.712	50.82	50.82	50.94	50.62	50.80	6,100	50.712	-2.34%
2024-04-22	0	52.04	51.92	52.06	-	-	0	0	-	52.04	51.92	52.06	-	-	0	-	-0.99%
2024-04-19	0	52.56	52.44	52.60	52.68	53.00	1,300	68,700	52.846	52.56	52.44	52.60	52.68	53.00	1,300	52.846	0.34%
2024-04-18	0	52.38	52.26	52.38	-	-	0	0	-	52.38	52.26	52.38	-	-	0	-	-0.11%
2024-04-17	0	52.44	52.44	52.56	52.34	52.34	300	15,702	52.340	52.44	52.44	52.56	52.34	52.34	300	52.340	0.31%
2024-04-16	0	52.28	52.16	52.28	52.34	52.68	2,300	121,096	52.650	52.28	52.16	52.28	52.34	52.68	2,300	52.650	0.69%
2024-04-15	0	51.92	51.80	51.92	51.82	51.82	3,000	155,460	51.820	51.92	51.80	51.92	51.82	51.82	3,000	51.820	-1.82%
2024-04-12	0	52.88	52.86	52.98	52.68	52.68	100	5,268	52.680	52.88	52.86	52.98	52.68	52.68	100	52.680	2.56%
2024-04-11	0	51.56	51.44	51.56	51.60	51.60	800	41,280	51.600	51.56	51.44	51.56	51.60	51.60	800	51.600	-0.46%
2024-04-10	0	51.80	51.70	51.82	51.80	51.82	1,500	77,710	51.807	51.80	51.70	51.82	51.80	51.82	1,500	51.807	0.08%
2024-04-09	0	51.76	51.72	51.88	51.68	51.68	300	15,504	51.680	51.76	51.72	51.88	51.68	51.68	300	51.680	0.58%
2024-04-08	0	51.46	51.38	51.54	51.06	51.62	4,300	221,206	51.443	51.46	51.38	51.54	51.06	51.62	4,300	51.443	2.22%
2024-04-05	0	50.34	50.32	50.46	50.08	50.08	4,000	200,320	50.080	50.34	50.32	50.46	50.08	50.08	4,000	50.080	0.44%
2024-04-03	0	50.12	50.02	50.18	50.22	50.32	5,000	251,120	50.224	50.12	50.02	50.18	50.22	50.32	5,000	50.224	0.68%
2024-04-02	0	49.78	49.70	49.84	49.66	49.78	500	24,866	49.732	49.78	49.70	49.84	49.66	49.78	500	49.732	2.89%
2024-03-28	0	48.38	48.28	48.44	48.38	48.38	400	19,352	48.380	48.38	48.28	48.44	48.38	48.38	400	48.380	0.79%
2024-03-27	0	48.00	48.00	48.16	-	-	0	0	-	48.00	48.00	48.16	-	-	0	-	0.42%
2024-03-26	0	47.80	47.78	47.90	-	-	0	0	-	47.80	47.78	47.90	-	-	0	-	0.13%
2024-03-25	0	47.74	47.60	47.76	47.74	47.74	1,500	71,610	47.740	47.74	47.60	47.76	47.74	47.74	1,500	47.740	-0.29%
2024-03-22	0	47.88	47.74	47.90	47.90	47.90	200	9,580	47.900	47.88	47.74	47.90	47.90	47.90	200	47.900	-0.87%
2024-03-21	0	48.30	48.30	48.40	47.80	47.80	2,500	119,500	47.800	48.30	48.30	48.40	47.80	47.80	2,500	47.800	2.24%
2024-03-20	0	47.24	47.22	47.36	-	-	0	0	-	47.24	47.22	47.36	-	-	0	-	0.13%
2024-03-19	0	47.18	47.18	47.32	-	-	0	0	-	47.18	47.18	47.32	-	-	0	-	0.25%
2024-03-18	0	47.06	47.04	47.22	46.96	46.96	200	9,392	46.960	47.06	47.04	47.22	46.96	46.96	200	46.960	-0.72%
2024-03-15	0	47.40	47.38	47.54	-	-	0	0	-	47.40	47.38	47.54	-	-	0	-	0.04%
2024-03-14	0	47.38	47.36	47.50	47.38	47.38	500	23,690	47.380	47.38	47.36	47.50	47.38	47.38	500	47.380	0.08%
2024-03-13	0	47.34	47.22	47.38	-	-	0	0	-	47.34	47.22	47.38	-	-	0	-	-0.55%
2024-03-12	0	47.60	47.46	47.66	-	-	0	0	-	47.60	47.46	47.66	-	-	0	-	-0.21%
2024-03-11	0	47.70	47.64	47.80	47.68	47.70	1,200	57,236	47.697	47.70	47.64	47.80	47.68	47.70	1,200	47.697	0.80%
2024-03-08	0	47.32	47.26	47.42	47.32	47.32	100	4,732	47.320	47.32	47.26	47.42	47.32	47.32	100	47.320	0.13%
2024-03-07	0	47.26	47.20	47.40	-	-	0	0	-	47.26	47.20	47.40	-	-	0	-	1.29%
2024-03-06	0	46.66	46.64	46.84	46.60	46.64	1,190	55,422	46.573	46.66	46.64	46.84	46.60	46.64	1,190	46.573	0.65%
2024-03-05	0	46.36	46.30	46.50	-	-	0	0	-	46.36	46.30	46.50	-	-	0	-	1.36%
2024-03-04	0	45.74	45.68	45.88	-	-	0	0	-	45.74	45.68	45.88	-	-	0	-	1.96%
2024-03-01	0	44.86	44.80	44.96	-	-	0	0	-	44.86	44.80	44.96	-	-	0	-	0.45%
2024-02-29	0	44.66	44.58	44.76	-	-	0	0	-	44.66	44.58	44.76	-	-	0	-	0.13%
2024-02-28	0	44.60	44.44	44.62	44.66	44.66	300	13,398	44.660	44.60	44.44	44.62	44.66	44.66	300	44.660	-0.04%
2024-02-27	0	44.62	44.56	44.74	44.58	44.58	2,000	89,160	44.580	44.62	44.56	44.74	44.58	44.58	2,000	44.580	0.09%
2024-02-26	0	44.58	44.54	44.70	-	-	0	0	-	44.58	44.54	44.70	-	-	0	-	0.45%
2024-02-23	0	44.38	44.24	44.42	44.38	44.38	300	13,314	44.380	44.38	44.24	44.42	44.38	44.38	300	44.380	-0.18%
2024-02-22	0	44.46	44.40	44.60	-	-	0	0	-	44.46	44.40	44.60	-	-	0	-	0.18%
2024-02-21	0	44.38	44.32	44.50	-	-	0	0	-	44.38	44.32	44.50	-	-	0	-	0.18%
2024-02-20	0	44.30	44.24	44.44	44.30	44.30	1,000	44,300	44.300	44.30	44.24	44.44	44.30	44.30	1,000	44.300	-0.18%
2024-02-19	0	44.38	44.26	44.46	44.38	44.38	2,000	88,760	44.380	44.38	44.26	44.46	44.38	44.38	2,000	44.380	0.77%
2024-02-16	0	44.04	44.04	44.16	-	-	0	0	-	44.04	44.04	44.16	-	-	0	-	0.32%
2024-02-15	0	43.90	43.86	43.90	43.86	43.90	4,000	175,560	43.890	43.90	43.86	43.90	43.86	43.90	4,000	43.890	0.14%
2024-02-14	0	43.84	43.66	43.86	43.88	43.90	2,000	87,780	43.890	43.84	43.66	43.86	43.88	43.90	2,000	43.890	-1.88%
2024-02-09	0	44.68	43.50	44.68	44.68	44.70	4,000	178,760	44.690	44.68	43.50	44.68	44.68	44.70	4,000	44.690	0.00%
2024-02-08	0	44.68	44.50	44.68	44.68	44.68	3,000	134,040	44.680	44.68	44.50	44.68	44.68	44.68	3,000	44.680	0.00%
2024-02-07	0	44.68	44.62	44.70	44.66	44.68	15,000	669,940	44.663	44.68	44.62	44.70	44.66	44.68	15,000	44.663	0.45%
2024-02-06	0	44.48	44.40	44.52	44.50	44.50	1,000	44,500	44.500	44.48	44.40	44.52	44.50	44.50	1,000	44.500	-0.27%
2024-02-05	0	44.60	44.44	44.62	44.66	44.66	1,000	44,660	44.660	44.60	44.44	44.62	44.66	44.66	1,000	44.660	-0.80%
2024-02-02	0	44.96	44.92	45.10	-	-	0	0	-	44.96	44.92	45.10	-	-	0	-	0.49%
2024-02-01	0	44.74	44.64	44.88	-	-	0	0	-	44.74	44.64	44.88	-	-	0	-	0.27%
2024-01-31	0	44.62	44.48	44.66	44.62	44.64	8,000	357,040	44.630	44.62	44.48	44.66	44.62	44.64	8,000	44.630	-0.09%
2024-01-30	0	44.66	44.52	44.74	44.50	44.66	40,000	1,781,600	44.540	44.66	44.52	44.74	44.50	44.66	40,000	44.540	0.54%
2024-01-29	0	44.42	44.36	44.60	-	-	0	0	-	44.42	44.36	44.60	-	-	0	-	0.41%
2024-01-26	0	44.24	44.16	44.40	-	-	0	0	-	44.24	44.16	44.40	-	-	0	-	0.45%
2024-01-25	0	44.04	43.92	44.14	-	-	0	0	-	44.04	43.92	44.14	-	-	0	-	-0.72%
2024-01-24	0	44.36	44.20	44.44	-	-	0	0	-	44.36	44.20	44.44	-	-	0	-	-0.09%
2024-01-23	0	44.40	44.26	44.50	-	-	0	0	-	44.40	44.26	44.50	-	-	0	-	0.00%
2024-01-22	0	44.40	44.24	44.48	-	-	0	0	-	44.40	44.24	44.48	-	-	0	-	-0.09%
2024-01-19	0	44.44	44.38	44.62	-	-	0	0	-	44.44	44.38	44.62	-	-	0	-	0.45%
2024-01-18	0	44.24	44.08	44.32	-	-	0	0	-	44.24	44.08	44.32	-	-	0	-	-0.49%
2024-01-17	0	44.46	44.44	44.66	44.38	44.52	2,100	93,340	44.448	44.46	44.44	44.66	44.38	44.52	2,100	44.448	-1.07%
2024-01-16	0	44.94	44.80	45.04	44.92	44.94	5,000	224,622	44.924	44.94	44.80	45.04	44.92	44.94	5,000	44.924	-0.13%
2024-01-15	0	45.00	44.92	45.08	44.90	45.00	107,600	4,832,780	44.914	45.00	44.92	45.08	44.90	45.00	107,600	44.914	1.03%
2024-01-12	0	44.54	44.44	44.64	44.54	44.54	20,000	890,800	44.540	44.54	44.44	44.64	44.54	44.54	20,000	44.540	0.18%
2024-01-11	0	44.46	44.30	44.54	44.32	44.46	50,800	2,255,776	44.405	44.46	44.30	44.54	44.32	44.46	50,800	44.405	0.14%
2024-01-10	0	44.40	44.38	44.74	44.36	44.42	15,000	665,800	44.387	44.40	44.38	44.74	44.36	44.42	15,000	44.387	0.00%
2024-01-09	0	44.40	44.36	44.48	44.36	44.40	40,000	1,774,800	44.370	44.40	44.36	44.48	44.36	44.40	40,000	44.370	0.23%
2024-01-08	0	44.30	44.20	44.34	-	-	0	0	-	44.30	44.20	44.34	-	-	0	-	-0.58%
2024-01-05	0	44.56	44.48	44.62	-	-	0	0	-	44.56	44.48	44.62	-	-	0	-	0.00%
2024-01-04	0	44.56	44.46	44.60	-	-	0	0	-	44.56	44.46	44.60	-	-	0	-	-0.71%
2024-01-03	0	44.88	44.80	44.94	44.90	44.90	400	17,960	44.900	44.88	44.80	44.94	44.90	44.90	400	44.900	-0.18%
2024-01-02	0	44.96	44.94	45.02	44.96	44.96	222,000	9,981,120	44.960	44.96	44.94	45.02	44.96	44.96	222,000	44.960	0.58%
2023-12-29	0	44.70	44.62	44.72	-	-	0	0	-	44.70	44.62	44.72	-	-	0	-	-0.84%
2023-12-28	0	45.08	45.02	45.08	45.16	45.16	1,500	67,740	45.160	45.08	45.02	45.08	45.16	45.16	1,500	45.160	0.58%
2023-12-27	0	44.82	44.78	44.90	-	-	0	0	-	44.82	44.78	44.90	-	-	0	-	0.72%
2023-12-22	0	44.50	44.50	44.58	-	-	0	0	-	44.50	44.50	44.58	-	-	0	-	0.54%
2023-12-21	0	44.26	44.18	44.30	44.28	44.28	152,000	6,730,560	44.280	44.26	44.18	44.30	44.28	44.28	152,000	44.280	0.00%
2023-12-20	0	44.26	44.24	44.38	44.26	44.28	67,800	3,001,428	44.269	44.26	44.24	44.38	44.26	44.28	67,800	44.269	0.55%
2023-12-19	0	44.02	43.98	44.06	44.02	44.02	2,000	88,040	44.020	44.02	43.98	44.06	44.02	44.02	2,000	44.020	0.41%
2023-12-18	0	43.84	43.84	43.92	43.82	43.84	400	17,534	43.835	43.84	43.84	43.92	43.82	43.84	400	43.835	-0.50%
2023-12-15	0	44.06	43.98	44.10	44.14	44.14	600	26,484	44.140	44.06	43.98	44.10	44.14	44.14	600	44.140	-0.14%
2023-12-14	0	44.12	43.92	44.38	44.10	44.12	1,600	70,562	44.101	44.12	43.92	44.38	44.10	44.12	1,600	44.101	1.75%
2023-12-13	0	43.36	43.28	43.38	-	-	0	0	-	43.36	43.28	43.38	-	-	0	-	-0.23%
2023-12-12	0	43.46	43.38	43.52	-	-	0	0	-	43.46	43.38	43.52	-	-	0	-	-0.37%
2023-12-11	0	43.62	43.52	43.64	-	-	0	0	-	43.62	43.52	43.64	-	-	0	-	-1.31%
2023-12-08	0	44.20	44.18	44.32	-	-	0	0	-	44.20	44.18	44.32	-	-	0	-	0.00%
2023-12-07	0	44.20	44.12	44.24	-	-	0	0	-	44.20	44.12	44.24	-	-	0	-	-0.09%
2023-12-06	0	44.24	44.22	44.34	-	-	0	0	-	44.24	44.22	44.34	-	-	0	-	0.09%
2023-12-05	0	44.20	44.12	44.26	44.20	44.32	2,500	110,560	44.224	44.20	44.12	44.26	44.20	44.32	2,500	44.224	-1.47%
2023-12-04	0	44.86	44.74	44.84	45.24	45.24	500	22,620	45.240	44.86	44.74	44.84	45.24	45.24	500	45.240	1.26%
2023-12-01	0	44.30	44.24	44.36	-	-	0	0	-	44.30	44.24	44.36	-	-	0	-	0.00%
2023-11-30	0	44.30	44.26	44.38	-	-	0	0	-	44.30	44.26	44.38	-	-	0	-	0.14%
2023-11-29	0	44.24	44.16	44.28	44.24	44.32	1,700	75,222	44.248	44.24	44.16	44.28	44.24	44.32	1,700	44.248	1.05%
2023-11-28	0	43.78	43.78	43.88	-	-	0	0	-	43.78	43.78	43.88	-	-	0	-	0.18%
2023-11-27	0	43.70	43.66	43.78	-	-	0	0	-	43.70	43.66	43.78	-	-	0	-	0.78%
2023-11-24	0	43.36	43.34	43.42	-	-	0	0	-	43.36	43.34	43.42	-	-	0	-	0.05%
2023-11-23	0	43.34	43.28	43.44	43.34	43.34	2,000	86,680	43.340	43.34	43.28	43.44	43.34	43.34	2,000	43.340	-0.51%
2023-11-22	0	43.56	43.52	43.64	43.36	43.40	800	34,704	43.380	43.56	43.52	43.64	43.36	43.40	800	43.380	0.69%
2023-11-21	0	43.26	43.20	43.30	-	-	0	0	-	43.26	43.20	43.30	-	-	0	-	0.00%
2023-11-20	0	43.26	43.18	43.32	-	-	0	0	-	43.26	43.18	43.32	-	-	0	-	-1.19%
2023-11-17	0	43.78	43.78	43.90	43.72	43.76	700	30,608	43.726	43.78	43.78	43.90	43.72	43.76	700	43.726	0.88%
2023-11-16	0	43.40	43.36	43.50	-	-	0	0	-	43.40	43.36	43.50	-	-	0	-	0.00%
2023-11-15	0	43.40	43.36	43.52	-	-	0	0	-	43.40	43.36	43.52	-	-	0	-	0.56%
2023-11-14	0	43.16	43.16	43.30	-	-	0	0	-	43.16	43.16	43.30	-	-	0	-	0.14%
2023-11-13	0	43.10	43.00	43.16	-	-	0	0	-	43.10	43.00	43.16	-	-	0	-	-0.83%
2023-11-10	0	43.46	43.38	43.52	43.48	43.48	300	13,044	43.480	43.46	43.38	43.52	43.48	43.48	300	43.480	0.60%
2023-11-09	0	43.20	43.18	43.32	43.20	43.20	500	21,600	43.200	43.20	43.18	43.32	43.20	43.20	500	43.200	-0.83%
2023-11-08	0	43.56	43.54	43.68	43.56	43.56	100	4,356	43.560	43.56	43.54	43.68	43.56	43.56	100	43.560	-0.32%
2023-11-07	0	43.70	43.62	43.76	43.74	43.74	100	4,374	43.740	43.70	43.62	43.76	43.74	43.74	100	43.740	-0.68%
2023-11-06	0	44.00	43.92	44.04	-	-	0	0	-	44.00	43.92	44.04	-	-	0	-	-0.59%
2023-11-03	0	44.26	44.18	44.32	-	-	0	0	-	44.26	44.18	44.32	-	-	0	-	0.00%
2023-11-02	0	44.26	44.22	44.36	-	-	0	0	-	44.26	44.22	44.36	-	-	0	-	0.18%
2023-11-01	0	44.18	44.06	44.18	44.20	44.20	200	8,840	44.200	44.18	44.06	44.18	44.20	44.20	200	44.200	-0.72%
2023-10-31	0	44.50	44.44	44.58	44.50	44.58	14,500	645,330	44.506	44.50	44.44	44.58	44.50	44.58	14,500	44.506	-0.04%
2023-10-30	0	44.52	44.40	44.54	44.52	44.64	3,000	133,840	44.613	44.52	44.40	44.54	44.52	44.64	3,000	44.613	0.45%
2023-10-27	0	44.32	44.20	44.34	-	-	0	0	-	44.32	44.20	44.34	-	-	0	-	-0.05%
2023-10-26	0	44.34	44.28	44.42	44.24	44.24	50,000	2,212,000	44.240	44.34	44.28	44.42	44.24	44.24	50,000	44.240	0.82%
2023-10-25	0	43.98	43.86	43.98	-	-	0	0	-	43.98	43.86	43.98	-	-	0	-	-0.09%
2023-10-24	0	44.02	43.90	44.02	-	-	0	0	-	44.02	43.90	44.02	-	-	0	-	-0.41%
2023-10-20	0	44.20	44.16	44.30	-	-	0	0	-	44.20	44.16	44.30	-	-	0	-	1.66%
2023-10-19	0	43.48	43.44	43.58	43.40	43.40	200	8,680	43.400	43.48	43.44	43.58	43.40	43.40	200	43.400	0.74%
2023-10-18	0	43.16	43.14	43.20	43.16	43.16	500	21,580	43.160	43.16	43.14	43.20	43.16	43.16	500	43.160	1.03%
2023-10-17	0	42.72	42.72	42.82	42.70	42.70	1,000	42,700	42.700	42.72	42.72	42.82	42.70	42.70	1,000	42.700	0.38%
2023-10-16	0	42.56	42.46	42.60	42.60	42.62	2,500	106,510	42.604	42.56	42.46	42.60	42.60	42.62	2,500	42.604	1.92%
2023-10-13	0	41.76	41.74	41.90	-	-	0	0	-	41.76	41.74	41.90	-	-	0	-	0.29%
2023-10-12	0	41.64	41.64	41.72	-	-	0	0	-	41.64	41.64	41.72	-	-	0	-	0.58%
2023-10-11	0	41.40	41.38	41.50	-	-	0	0	-	41.40	41.38	41.50	-	-	0	-	0.49%
2023-10-10	0	41.20	41.16	41.30	41.20	41.20	300	12,360	41.200	41.20	41.16	41.30	41.20	41.20	300	41.200	0.49%
2023-10-09	0	41.00	40.96	41.12	40.98	41.02	120,000	4,919,400	40.995	41.00	40.96	41.12	40.98	41.02	120,000	40.995	1.23%
2023-10-06	0	40.50	40.38	40.50	40.52	40.52	500	20,260	40.520	40.50	40.38	40.50	40.52	40.52	500	40.520	-0.15%
2023-10-05	0	40.56	40.48	40.58	-	-	0	0	-	40.56	40.48	40.58	-	-	0	-	0.00%
2023-10-04	0	40.56	40.48	40.60	-	-	0	0	-	40.56	40.48	40.60	-	-	0	-	0.00%
2023-10-03	0	40.56	40.52	40.66	40.52	40.82	8,400	340,962	40.591	40.56	40.52	40.66	40.52	40.82	8,400	40.591	-2.45%
2023-09-29	0	41.58	41.46	41.58	-	-	0	0	-	41.58	41.46	41.58	-	-	0	-	-0.34%
2023-09-28	0	41.72	41.66	41.72	-	-	0	0	-	41.72	41.66	41.72	-	-	0	-	-1.18%
2023-09-27	0	42.22	42.10	42.22	-	-	0	0	-	42.22	42.10	42.22	-	-	0	-	-0.85%
2023-09-26	0	42.58	42.46	42.60	-	-	0	0	-	42.58	42.46	42.60	-	-	0	-	-0.56%
2023-09-25	0	42.82	42.72	42.90	-	-	0	0	-	42.82	42.72	42.90	-	-	0	-	-0.09%
2023-09-22	0	42.86	42.72	42.94	-	-	0	0	-	42.86	42.72	42.94	-	-	0	-	0.00%
2023-09-21	0	42.86	42.72	42.94	42.90	42.90	200	8,580	42.900	42.86	42.72	42.94	42.90	42.90	200	42.900	-0.05%
2023-09-20	0	42.88	42.84	43.06	-	-	0	0	-	42.88	42.84	43.06	-	-	0	-	0.00%
2023-09-19	0	42.88	42.88	43.08	-	-	0	0	-	42.88	42.88	43.08	-	-	0	-	0.47%
2023-09-18	0	42.68	42.48	42.88	-	-	0	0	-	42.68	42.48	42.88	-	-	0	-	0.71%
2023-09-15	0	42.38	42.36	42.60	-	-	0	0	-	42.38	42.36	42.60	-	-	0	-	0.28%
2023-09-14	0	42.26	42.14	42.38	-	-	0	0	-	42.26	42.14	42.38	-	-	0	-	-0.42%
2023-09-13	0	42.44	42.34	42.58	-	-	0	0	-	42.44	42.34	42.58	-	-	0	-	-0.66%
2023-09-12	0	42.72	42.58	42.82	-	-	0	0	-	42.72	42.58	42.82	-	-	0	-	-0.23%
2023-09-11	0	42.82	42.72	42.98	-	-	0	0	-	42.82	42.72	42.98	-	-	0	-	0.00%
2023-09-07	0	42.82	42.72	42.92	42.82	42.82	200	8,564	42.820	42.82	42.72	42.92	42.82	42.82	200	42.820	-0.09%
2023-09-06	0	42.86	42.72	42.98	-	-	0	0	-	42.86	42.72	42.98	-	-	0	-	-0.51%
2023-09-05	0	43.08	42.94	43.08	-	-	0	0	-	43.08	42.94	43.08	-	-	0	-	0.00%
2023-09-04	0	43.08	42.94	43.08	-	-	0	0	-	43.08	42.94	43.08	-	-	0	-	-0.23%
2023-08-31	0	43.18	43.10	43.34	43.18	43.18	1,000	43,180	43.180	43.18	43.10	43.34	43.18	43.18	1,000	43.180	0.42%
2023-08-30	0	43.00	42.92	43.18	-	-	0	0	-	43.00	42.92	43.18	-	-	0	-	0.75%
2023-08-29	0	42.68	42.68	42.86	-	-	0	0	-	42.68	42.68	42.86	-	-	0	-	0.47%
2023-08-28	0	42.48	42.44	42.66	-	-	0	0	-	42.48	42.44	42.66	-	-	0	-	0.14%
2023-08-25	0	42.42	42.38	42.64	42.40	42.40	5,500	233,200	42.400	42.42	42.38	42.64	42.40	42.40	5,500	42.400	-0.14%
2023-08-24	0	42.48	42.46	42.66	-	-	0	0	-	42.48	42.46	42.66	-	-	0	-	0.62%
2023-08-23	0	42.22	42.18	42.40	-	-	0	0	-	42.22	42.18	42.40	-	-	0	-	0.14%
2023-08-22	0	42.16	42.12	42.34	-	-	0	0	-	42.16	42.12	42.34	-	-	0	-	0.00%
2023-08-21	0	42.16	41.98	42.20	42.16	42.16	400	16,864	42.160	42.16	41.98	42.20	42.16	42.16	400	42.160	0.19%
2023-08-18	0	42.08	42.00	42.22	42.08	42.08	400	16,832	42.080	42.08	42.00	42.22	42.08	42.08	400	42.080	-0.61%
2023-08-17	0	42.34	42.24	42.46	42.34	42.34	200	8,468	42.340	42.34	42.24	42.46	42.34	42.34	200	42.340	-0.14%
2023-08-16	0	42.40	42.26	42.46	-	-	0	0	-	42.40	42.26	42.46	-	-	0	-	0.00%
2023-08-15	0	42.40	42.26	42.50	44.00	44.00	1,000	44,000	44.000	42.40	42.26	42.50	44.00	44.00	1,000	44.000	0.24%
2023-08-14	0	42.30	42.28	42.48	-	-	0	0	-	42.30	42.28	42.48	-	-	0	-	0.05%
2023-08-11	0	42.28	42.22	42.44	-	-	0	0	-	42.28	42.22	42.44	-	-	0	-	0.09%
2023-08-10	0	42.24	42.08	42.28	-	-	0	0	-	42.24	42.08	42.28	-	-	0	-	-0.42%
2023-08-09	0	42.42	42.28	42.48	-	-	0	0	-	42.42	42.28	42.48	-	-	0	-	0.00%
2023-08-08	0	42.42	42.36	42.60	-	-	0	0	-	42.42	42.36	42.60	-	-	0	-	0.00%
2023-08-07	0	42.42	42.38	42.58	-	-	0	0	-	42.42	42.38	42.58	-	-	0	-	0.00%
2023-08-04	0	42.42	42.20	42.40	-	-	0	0	-	42.42	42.20	42.40	-	-	0	-	-0.38%
2023-08-03	0	42.58	42.42	42.60	-	-	0	0	-	42.58	42.42	42.60	-	-	0	-	-0.19%
2023-08-02	0	42.66	42.62	42.82	-	-	0	0	-	42.66	42.62	42.82	-	-	0	-	0.00%
2023-08-01	0	42.66	42.62	42.84	-	-	0	0	-	42.66	42.62	42.84	-	-	0	-	0.00%
2023-07-31	0	42.66	42.50	42.68	-	-	0	0	-	42.66	42.50	42.68	-	-	0	-	0.00%
2023-07-28	0	42.66	42.56	42.66	-	-	0	0	-	42.66	42.56	42.66	-	-	0	-	-1.16%
2023-07-27	0	43.16	42.96	43.18	43.16	43.16	200	8,632	43.160	43.16	42.96	43.18	43.16	43.16	200	43.160	0.56%
2023-07-26	0	42.92	42.92	43.02	42.92	42.92	200	8,584	42.920	42.92	42.92	43.02	42.92	42.92	200	42.920	0.37%
2023-07-25	0	42.76	42.66	42.76	42.80	42.80	200	8,560	42.800	42.76	42.66	42.76	42.80	42.80	200	42.800	-0.70%
2023-07-24	0	43.06	43.00	43.38	-	-	0	0	-	43.06	43.00	43.38	-	-	0	-	0.00%
2023-07-21	0	43.06	42.86	43.06	-	-	0	0	-	43.06	42.86	43.06	-	-	0	-	-0.97%
2023-07-20	0	43.48	43.28	43.50	-	-	0	0	-	43.48	43.28	43.50	-	-	0	-	-0.32%
2023-07-19	0	43.62	43.28	43.82	43.62	43.62	500	21,810	43.620	43.62	43.28	43.82	43.62	43.62	500	43.620	1.73%
2023-07-18	0	42.88	42.88	43.04	-	-	0	0	-	42.88	42.88	43.04	-	-	0	-	0.47%
2023-07-14	0	42.68	42.48	42.68	-	-	0	0	-	42.68	42.48	42.68	-	-	0	-	-0.23%
2023-07-13	0	42.78	42.72	42.92	42.70	42.78	1,500	64,090	42.727	42.78	42.72	42.92	42.70	42.78	1,500	42.727	0.71%
2023-07-12	0	42.48	41.98	42.50	-	-	0	0	-	42.48	41.98	42.50	-	-	0	-	0.00%
2023-07-11	0	42.48	42.32	42.52	42.24	42.48	1,400	59,346	42.390	42.48	42.32	42.52	42.24	42.48	1,400	42.390	0.09%
2023-07-10	0	42.44	42.34	42.56	-	-	0	0	-	42.44	42.34	42.56	-	-	0	-	0.00%
2023-07-07	0	42.44	42.24	42.46	-	-	0	0	-	42.44	42.24	42.46	-	-	0	-	-0.14%
2023-07-06	0	42.50	42.48	42.50	-	-	0	0	-	42.50	42.48	42.50	-	-	0	-	0.00%
2023-07-05	0	42.50	42.50	42.72	42.50	42.50	1,000	42,500	42.500	42.50	42.50	42.72	42.50	42.50	1,000	42.500	0.33%
2023-07-04	0	42.36	42.32	42.54	-	-	0	0	-	42.36	42.32	42.54	-	-	0	-	0.38%
2023-07-03	0	42.20	42.20	42.32	-	-	0	0	-	42.20	42.20	42.32	-	-	0	-	0.24%
2023-06-30	0	42.10	42.08	42.20	-	-	0	0	-	42.10	42.08	42.20	-	-	0	-	0.05%
2023-06-29	0	42.08	41.96	42.08	42.14	42.14	500	21,070	42.140	42.08	41.96	42.08	42.14	42.14	500	42.140	-0.33%
2023-06-28	0	42.22	42.10	42.24	-	-	0	0	-	42.22	42.10	42.24	-	-	0	-	-0.42%
2023-06-27	0	42.40	42.28	42.42	-	-	0	0	-	42.40	42.28	42.42	-	-	0	-	-0.14%
2023-06-26	0	42.46	42.44	42.58	-	-	0	0	-	42.46	42.44	42.58	-	-	0	-	0.62%
2023-06-23	0	42.20	42.08	42.22	-	-	0	0	-	42.20	42.08	42.22	-	-	0	-	-0.66%
2023-06-21	0	42.48	42.34	42.48	-	-	0	0	-	42.48	42.34	42.48	-	-	0	-	-0.52%
2023-06-20	0	42.70	42.70	42.84	-	-	0	0	-	42.70	42.70	42.84	-	-	0	-	0.23%
2023-06-19	0	42.60	42.60	42.72	-	-	0	0	-	42.60	42.60	42.72	-	-	0	-	0.19%
2023-06-16	0	42.52	42.50	42.64	-	-	0	0	-	42.52	42.50	42.64	-	-	0	-	0.76%
2023-06-15	0	42.20	42.08	42.22	-	-	0	0	-	42.20	42.08	42.22	-	-	0	-	-1.03%
2023-06-14	0	42.64	42.52	42.66	-	-	0	0	-	42.64	42.52	42.66	-	-	0	-	-0.42%
2023-06-13	0	42.82	42.70	42.84	42.90	42.90	200	8,580	42.900	42.82	42.70	42.84	42.90	42.90	200	42.900	0.28%
2023-06-12	0	42.70	42.70	42.78	-	-	0	0	-	42.70	42.70	42.78	-	-	0	-	0.28%
2023-06-09	0	42.58	42.54	42.70	-	-	0	0	-	42.58	42.54	42.70	-	-	0	-	0.42%
2023-06-08	0	42.40	42.28	42.42	-	-	0	0	-	42.40	42.28	42.42	-	-	0	-	-0.19%
2023-06-07	0	42.48	42.48	42.58	-	-	0	0	-	42.48	42.48	42.58	-	-	0	-	0.09%
2023-06-06	0	42.44	42.42	42.56	42.42	42.44	2,000	84,860	42.430	42.44	42.42	42.56	42.42	42.44	2,000	42.430	0.62%
2023-06-05	0	42.18	42.06	42.20	-	-	0	0	-	42.18	42.06	42.20	-	-	0	-	-1.31%
2023-06-02	0	42.74	42.62	42.76	42.84	42.84	400	17,136	42.840	42.74	42.62	42.76	42.84	42.84	400	42.840	0.61%
2023-06-01	0	42.48	42.44	42.56	42.48	42.58	500	21,260	42.520	42.48	42.44	42.56	42.48	42.58	500	42.520	0.24%
2023-05-31	0	42.38	42.38	42.50	-	-	0	0	-	42.38	42.38	42.50	-	-	0	-	0.86%
2023-05-30	0	42.02	41.92	42.06	-	-	0	0	-	42.02	41.92	42.06	-	-	0	-	0.00%
2023-05-29	0	42.02	41.86	42.02	-	-	0	0	-	42.02	41.86	42.02	-	-	0	-	-0.43%
2023-05-25	0	42.20	42.16	42.34	42.20	42.20	2,000	84,400	42.200	42.20	42.16	42.34	42.20	42.20	2,000	42.200	-0.24%
2023-05-24	0	42.30	42.30	42.48	-	-	0	0	-	42.30	42.30	42.48	-	-	0	-	0.33%
2023-05-23	0	42.16	42.00	42.18	-	-	0	0	-	42.16	42.00	42.18	-	-	0	-	-0.38%
2023-05-22	0	42.32	42.32	42.50	-	-	0	0	-	42.32	42.32	42.50	-	-	0	-	0.24%
2023-05-19	0	42.22	42.08	42.26	42.08	42.22	4,200	176,764	42.087	42.22	42.08	42.26	42.08	42.22	4,200	42.087	-0.57%
2023-05-18	0	42.46	42.12	42.46	42.46	42.48	1,500	63,696	42.464	42.46	42.12	42.46	42.46	42.48	1,500	42.464	-0.33%
2023-05-17	0	42.60	42.42	42.60	-	-	0	0	-	42.60	42.42	42.60	-	-	0	-	-0.23%
2023-05-16	0	42.70	42.60	42.78	-	-	0	0	-	42.70	42.60	42.78	-	-	0	-	0.00%
2023-05-15	0	42.70	42.68	42.86	-	-	0	0	-	42.70	42.68	42.86	-	-	0	-	0.09%
2023-05-12	0	42.66	42.50	42.68	42.70	42.70	200	8,540	42.700	42.66	42.50	42.68	42.70	42.70	200	42.700	-0.65%
2023-05-11	0	42.94	42.80	42.98	42.94	42.94	1,000	42,940	42.940	42.94	42.80	42.98	42.94	42.94	1,000	42.940	0.28%
2023-05-10	0	42.82	42.82	42.98	-	-	0	0	-	42.82	42.82	42.98	-	-	0	-	0.05%
2023-05-09	0	42.80	42.80	42.86	-	-	0	0	-	42.80	42.80	42.86	-	-	0	-	0.19%
2023-05-08	0	42.72	42.56	42.72	-	-	0	0	-	42.72	42.56	42.72	-	-	0	-	-0.88%
2023-05-05	0	43.10	42.94	43.10	43.12	43.12	10,000	431,200	43.120	43.10	42.94	43.10	43.12	43.12	10,000	43.120	0.23%
2023-05-04	0	43.00	42.84	43.02	42.92	43.02	10,700	459,360	42.931	43.00	42.84	43.02	42.92	43.02	10,700	42.931	0.94%
2023-05-03	0	42.60	42.44	42.62	42.54	42.66	5,500	234,078	42.560	42.60	42.44	42.62	42.54	42.66	5,500	42.560	1.48%
2023-05-02	0	41.98	41.90	42.08	-	-	0	0	-	41.98	41.90	42.08	-	-	0	-	0.00%
2023-04-28	0	41.98	41.82	42.16	41.98	42.06	600	25,204	42.007	41.98	41.82	42.16	41.98	42.06	600	42.007	-0.76%
2023-04-27	0	42.30	42.22	42.30	42.18	42.30	1,100	46,410	42.191	42.30	42.22	42.30	42.18	42.30	1,100	42.191	0.38%
2023-04-26	0	42.14	42.14	42.22	-	-	0	0	-	42.14	42.14	42.22	-	-	0	-	0.33%
2023-04-25	0	42.00	41.78	42.12	42.00	42.00	500	21,000	42.000	42.00	41.78	42.12	42.00	42.00	500	42.000	0.43%
2023-04-24	0	41.82	41.66	41.82	41.82	41.82	200	8,364	41.820	41.82	41.66	41.82	41.82	41.82	200	41.820	-0.05%
2023-04-21	0	41.84	41.72	41.88	41.84	41.84	300	12,552	41.840	41.84	41.72	41.88	41.84	41.84	300	41.840	-0.38%
2023-04-20	0	42.00	42.00	42.44	-	-	0	0	-	42.00	42.00	42.44	-	-	0	-	0.00%
2023-04-19	0	42.00	41.54	42.24	42.00	42.00	300	12,600	42.000	42.00	41.54	42.24	42.00	42.00	300	42.000	-0.28%
2023-04-18	0	42.12	41.62	42.48	-	-	0	0	-	42.12	41.62	42.48	-	-	0	-	0.00%
2023-04-17	0	42.12	41.76	42.60	42.12	42.12	15,500	652,860	42.120	42.12	41.76	42.60	42.12	42.12	15,500	42.120	-1.13%
2023-04-14	0	42.60	42.60	44.50	-	-	0	0	-	42.60	42.60	44.50	-	-	0	-	0.38%
2023-04-13	0	42.44	42.30	44.50	42.36	42.44	1,200	50,848	42.373	42.44	42.30	44.50	42.36	42.44	1,200	42.373	0.05%
2023-04-12	0	42.42	42.20	42.80	42.48	42.54	10,600	450,316	42.483	42.42	42.20	42.80	42.48	42.54	10,600	42.483	0.52%
2023-04-11	0	42.20	42.00	42.20	-	-	0	0	-	42.20	42.00	42.20	-	-	0	-	-0.19%
2023-04-06	0	42.28	42.20	44.50	42.24	42.24	1,000	42,240	42.240	42.28	42.20	44.50	42.24	42.24	1,000	42.240	1.39%
2023-04-04	0	41.70	-	41.80	41.70	41.70	300	12,510	41.700	41.70	-	41.80	41.70	41.70	300	41.700	0.77%
2023-04-03	0	41.38	-	41.80	-	-	0	0	-	41.38	-	41.80	-	-	0	-	-0.05%
2023-03-31	0	41.40	-	41.80	-	-	0	0	-	41.40	-	41.80	-	-	0	-	0.00%
2023-03-30	0	41.40	41.22	41.40	41.40	41.40	800	33,120	41.400	41.40	41.22	41.40	41.40	41.40	800	41.400	0.44%
2023-03-29	0	41.22	41.22	41.40	-	-	0	0	-	41.22	41.22	41.40	-	-	0	-	0.00%
2023-03-28	0	41.22	-	41.54	41.26	41.32	50,400	2,079,528	41.261	41.22	-	41.54	41.26	41.32	50,400	41.260	-0.77%
2023-03-27	0	41.54	-	44.50	-	-	0	0	-	41.54	-	44.50	-	-	0	-	-0.14%
2023-03-24	0	41.60	41.22	42.02	41.60	41.62	80,000	3,329,000	41.613	41.60	41.22	42.02	41.60	41.62	80,000	41.613	0.97%
2023-03-23	0	41.20	41.20	44.50	41.20	41.20	800	32,960	41.200	41.20	41.20	44.50	41.20	41.20	800	41.200	0.59%
2023-03-22	0	40.96	-	42.98	40.96	40.96	4,000	163,840	40.960	40.96	-	42.98	40.96	40.96	4,000	40.960	-1.49%
2023-03-21	0	41.58	40.96	41.94	42.10	42.14	300	12,636	42.120	41.58	40.96	41.94	42.10	42.14	300	42.120	-1.24%
2023-03-20	0	42.10	-	42.10	41.96	42.10	2,500	105,110	42.044	42.10	-	42.10	41.96	42.10	2,500	42.044	4.21%
2023-03-17	0	40.40	40.02	40.82	40.40	40.40	400	16,160	40.400	40.40	40.02	40.82	40.40	40.40	400	40.400	0.25%
2023-03-16	0	40.30	-	42.00	40.20	40.30	1,900	76,470	40.247	40.30	-	42.00	40.20	40.30	1,900	40.247	0.85%
2023-03-15	0	39.96	-	44.50	-	-	0	0	-	39.96	-	44.50	-	-	0	-	-0.10%
2023-03-14	0	40.00	-	44.50	39.92	39.92	1,400	55,888	39.920	40.00	-	44.50	39.92	39.92	1,400	39.920	1.47%
2023-03-13	0	39.42	39.06	39.84	-	-	0	0	-	39.42	39.06	39.84	-	-	0	-	1.23%
2023-03-10	0	38.94	38.62	39.40	38.94	38.94	20,300	790,482	38.940	38.94	38.62	39.40	38.94	38.94	20,300	38.940	0.88%
2023-03-09	0	38.60	38.60	39.00	-	-	0	0	-	38.60	38.60	39.00	-	-	0	-	0.00%
2023-03-08	0	38.60	38.40	38.84	38.60	38.60	800	30,880	38.600	38.60	38.40	38.84	38.60	38.60	800	38.600	-1.33%
2023-03-07	0	39.12	38.68	39.48	-	-	0	0	-	39.12	38.68	39.48	-	-	0	-	-0.05%
2023-03-06	0	39.14	-	44.50	-	-	0	0	-	39.14	-	44.50	-	-	0	-	0.98%
2023-03-03	0	38.76	38.40	39.22	38.60	38.60	900	34,740	38.600	38.76	38.40	39.22	38.60	38.60	900	38.600	0.41%
2023-03-02	0	38.60	38.20	38.88	38.60	38.60	400	15,440	38.600	38.60	38.20	38.88	38.60	38.60	400	38.600	0.00%
2023-03-01	0	38.60	38.26	39.04	38.60	38.60	100	3,860	38.600	38.60	38.26	39.04	38.60	38.60	100	38.600	0.26%
2023-02-28	0	38.50	38.06	38.88	-	-	0	0	-	38.50	38.06	38.88	-	-	0	-	0.00%
2023-02-27	0	38.50	38.12	38.92	38.50	38.50	400	15,400	38.500	38.50	38.12	38.92	38.50	38.50	400	38.500	-0.16%
2023-02-24	0	38.56	38.24	39.04	38.56	38.56	15,500	597,680	38.560	38.56	38.24	39.04	38.56	38.56	15,500	38.560	0.21%
2023-02-23	0	38.48	38.08	38.88	38.48	38.48	2,300	88,504	38.480	38.48	38.08	38.88	38.48	38.48	2,300	38.480	-0.47%
2023-02-22	0	38.66	38.62	39.12	-	-	0	0	-	38.66	38.62	39.12	-	-	0	-	0.36%
2023-02-21	0	38.52	38.10	38.90	38.52	38.52	400	15,408	38.520	38.52	38.10	38.90	38.52	38.52	400	38.520	-0.36%
2023-02-20	0	38.66	-	-	38.66	38.66	300	11,598	38.660	38.66	-	-	38.66	38.66	300	38.660	0.78%
2023-02-17	0	38.36	37.88	38.68	-	-	0	0	-	38.36	37.88	38.68	-	-	0	-	-0.31%
2023-02-16	0	38.48	38.08	38.88	38.44	38.46	1,800	69,208	38.449	38.48	38.08	38.88	38.44	38.46	1,800	38.449	0.21%
2023-02-15	0	38.40	37.98	38.66	-	-	0	0	-	38.40	37.98	38.66	-	-	0	-	-0.67%
2023-02-14	0	38.66	38.30	39.10	38.66	38.66	300	11,598	38.660	38.66	38.30	39.10	38.66	38.66	300	38.660	-0.26%
2023-02-13	0	38.76	38.40	39.20	-	-	0	0	-	38.76	38.40	39.20	-	-	0	-	0.26%
2023-02-10	0	38.66	-	-	38.62	38.62	300	11,586	38.620	38.66	-	-	38.62	38.62	300	38.620	-0.72%
2023-02-09	0	38.94	38.56	39.36	-	-	0	0	-	38.94	38.56	39.36	-	-	0	-	0.00%
2023-02-08	0	38.94	38.62	39.36	38.86	38.94	2,400	93,424	38.927	38.94	38.62	39.36	38.86	38.94	2,400	38.927	0.10%
2023-02-07	0	38.90	38.46	39.26	-	-	0	0	-	38.90	38.46	39.26	-	-	0	-	0.00%
2023-02-06	0	38.90	38.44	39.24	-	-	0	0	-	38.90	38.44	39.24	-	-	0	-	-1.32%
2023-02-03	0	39.42	38.96	39.78	39.48	39.48	5,600	221,088	39.480	39.42	38.96	39.78	39.48	39.48	5,600	39.480	-1.60%
2023-02-02	0	40.06	40.04	40.48	-	-	0	0	-	40.06	40.04	40.48	-	-	0	-	0.96%
2023-02-01	0	39.68	-	-	39.70	39.70	8,500	337,450	39.700	39.68	-	-	39.70	39.70	8,500	39.700	0.46%
2023-01-31	0	39.50	39.04	39.86	-	-	0	0	-	39.50	39.04	39.86	-	-	0	-	-0.50%
2023-01-30	0	39.70	39.24	40.06	-	-	0	0	-	39.70	39.24	40.06	-	-	0	-	-0.10%
2023-01-27	0	39.74	39.30	40.10	-	-	0	0	-	39.74	39.30	40.10	-	-	0	-	-0.60%
2023-01-26	0	39.98	39.56	40.34	40.12	40.12	1,200	48,144	40.120	39.98	39.56	40.34	40.12	40.12	1,200	40.120	0.20%
2023-01-20	0	39.90	39.54	40.34	-	-	0	0	-	39.90	39.54	40.34	-	-	0	-	0.81%
2023-01-19	0	39.58	39.10	39.90	39.38	39.66	1,100	43,346	39.406	39.58	39.10	39.90	39.38	39.66	1,100	39.405	0.41%
2023-01-18	0	39.42	39.00	39.82	-	-	0	0	-	39.42	39.00	39.82	-	-	0	-	0.00%
2023-01-17	0	39.42	39.04	39.86	-	-	0	0	-	39.42	39.04	39.86	-	-	0	-	0.46%
2023-01-16	0	39.24	38.86	39.66	-	-	0	0	-	39.24	38.86	39.66	-	-	0	-	0.87%
2023-01-13	0	38.90	38.58	39.38	-	-	0	0	-	38.90	38.58	39.38	-	-	0	-	0.00%
2023-01-12	0	38.90	38.42	39.22	-	-	0	0	-	38.90	38.42	39.22	-	-	0	-	-0.10%
2023-01-11	0	38.94	38.52	39.36	38.84	38.94	14,500	563,632	38.871	38.94	38.52	39.36	38.84	38.94	14,500	38.871	0.21%
2023-01-10	0	38.86	38.00	-	-	-	0	0	-	38.86	38.00	-	-	-	0	-	-0.05%
2023-01-09	0	38.88	-	-	38.96	38.96	200	7,792	38.960	38.88	-	-	38.96	38.96	200	38.960	0.83%
2023-01-06	0	38.56	-	-	-	-	0	0	-	38.56	-	-	-	-	0	-	-0.77%
2023-01-05	0	38.86	-	-	39.00	39.00	2,000	78,000	39.000	38.86	-	-	39.00	39.00	2,000	39.000	-0.31%
2023-01-04	0	38.98	-	-	-	-	0	0	-	38.98	-	-	-	-	0	-	0.46%
2023-01-03	0	38.80	-	-	-	-	0	0	-	38.80	-	-	-	-	0	-	0.67%
2022-12-30	0	38.54	-	-	-	-	0	0	-	38.54	-	-	-	-	0	-	0.21%
2022-12-29	0	38.46	-	-	38.46	38.46	100	3,846	38.460	38.46	-	-	38.46	38.46	100	38.460	-0.05%
2022-12-28	0	38.48	-	39.30	-	-	0	0	-	38.48	-	39.30	-	-	0	-	0.00%
2022-12-23	0	38.48	-	-	-	-	0	0	-	38.48	-	-	-	-	0	-	-0.72%
2022-12-22	0	38.76	38.70	39.30	-	-	0	0	-	38.76	38.70	39.30	-	-	0	-	0.00%
2022-12-21	0	38.76	-	-	38.76	38.76	400	15,504	38.760	38.76	-	-	38.76	38.76	400	38.760	1.57%
2022-12-20	0	38.16	-	-	38.16	38.16	500	19,080	38.160	38.16	-	-	38.16	38.16	500	38.160	0.05%
2022-12-19	0	38.14	-	-	38.12	38.12	700	26,684	38.120	38.14	-	-	38.12	38.12	700	38.120	0.58%
2022-12-16	0	37.92	-	-	38.00	38.00	2,000	76,000	38.000	37.92	-	-	38.00	38.00	2,000	38.000	-0.42%
2022-12-15	0	38.08	-	-	-	-	0	0	-	38.08	-	-	-	-	0	-	-0.57%
2022-12-14	0	38.30	-	-	-	-	0	0	-	38.30	-	-	-	-	0	-	0.58%
2022-12-13	0	38.08	-	-	-	-	0	0	-	38.08	-	-	-	-	0	-	0.00%
2022-12-12	0	38.08	-	-	-	-	0	0	-	38.08	-	-	-	-	0	-	0.21%
2022-12-09	0	38.00	38.00	-	-	-	0	0	-	38.00	38.00	-	-	-	0	-	0.21%
2022-12-08	0	37.92	-	-	-	-	0	0	-	37.92	-	-	-	-	0	-	0.48%
2022-12-07	0	37.74	-	-	-	-	0	0	-	37.74	-	-	-	-	0	-	0.00%
2022-12-06	0	37.74	-	-	37.70	37.74	2,600	98,084	37.725	37.74	-	-	37.70	37.74	2,600	37.725	-1.36%
2022-12-05	0	38.26	38.00	-	38.34	38.34	4,000	153,360	38.340	38.26	38.00	-	38.34	38.34	4,000	38.340	-0.88%
2022-12-02	0	38.60	38.00	-	-	-	0	0	-	38.60	38.00	-	-	-	0	-	0.84%
2022-12-01	0	38.28	38.00	-	38.28	38.28	600	22,968	38.280	38.28	38.00	-	38.28	38.28	600	38.280	0.00%
2022-11-30	0	38.28	38.00	-	-	-	0	0	-	38.28	38.00	-	-	-	0	-	-0.26%
2022-11-29	0	38.38	38.30	-	38.40	38.40	1,100	42,240	38.400	38.38	38.30	-	38.40	38.40	1,100	38.400	-0.36%
2022-11-28	0	38.52	38.00	-	-	-	0	0	-	38.52	38.00	-	-	-	0	-	0.73%
2022-11-25	0	38.24	-	-	-	-	0	0	-	38.24	-	-	-	-	0	-	0.00%
2022-11-24	0	38.24	-	-	-	-	0	0	-	38.24	-	-	-	-	0	-	0.21%
2022-11-23	0	38.16	37.50	-	-	-	0	0	-	38.16	37.50	-	-	-	0	-	0.00%
2022-11-22	0	38.16	-	-	-	-	0	0	-	38.16	-	-	-	-	0	-	0.00%
2022-11-21	0	38.16	37.50	-	-	-	0	0	-	38.16	37.50	-	-	-	0	-	-0.57%
2022-11-18	0	38.38	38.00	-	-	-	0	0	-	38.38	38.00	-	-	-	0	-	0.00%
2022-11-17	0	38.38	-	-	-	-	0	0	-	38.38	-	-	-	-	0	-	0.21%
2022-11-16	0	38.30	37.96	38.78	-	-	0	0	-	38.30	37.96	38.78	-	-	0	-	0.26%
2022-11-15	0	38.20	37.84	38.64	38.04	38.04	2,000	76,080	38.040	38.20	37.84	38.64	38.04	38.04	2,000	38.040	0.84%
2022-11-14	0	37.88	37.42	38.22	-	-	0	0	-	37.88	37.42	38.22	-	-	0	-	-0.53%
2022-11-11	0	38.08	37.76	38.50	38.06	38.22	6,000	228,840	38.140	38.08	37.76	38.50	38.06	38.22	6,000	38.140	0.63%
2022-11-10	0	37.84	37.42	38.22	37.86	37.88	5,000	189,340	37.868	37.84	37.42	38.22	37.86	37.88	5,000	37.868	0.00%
2022-11-09	0	37.84	37.48	38.28	37.74	37.74	1,500	56,610	37.740	37.84	37.48	38.28	37.74	37.74	1,500	37.740	2.27%
2022-11-08	0	37.00	36.64	37.44	-	-	0	0	-	37.00	36.64	37.44	-	-	0	-	0.27%
2022-11-07	0	36.90	-	-	-	-	0	0	-	36.90	-	-	-	-	0	-	0.93%
2022-11-04	0	36.56	36.20	36.96	-	-	0	0	-	36.56	36.20	36.96	-	-	0	-	0.00%
2022-11-03	0	36.56	36.10	36.92	-	-	0	0	-	36.56	36.10	36.92	-	-	0	-	-0.27%
2022-11-02	0	36.66	36.66	36.76	-	-	0	0	-	36.66	36.66	36.76	-	-	0	-	0.27%
2022-11-01	0	36.56	36.20	37.00	-	-	0	0	-	36.56	36.20	37.00	-	-	0	-	0.00%
2022-10-31	0	36.56	36.16	36.96	36.46	36.46	300	10,938	36.460	36.56	36.16	36.96	36.46	36.46	300	36.460	-0.33%
2022-10-28	0	36.68	36.22	37.02	-	-	0	0	-	36.68	36.22	37.02	-	-	0	-	-0.33%
2022-10-27	0	36.80	-	-	-	-	0	0	-	36.80	-	-	-	-	0	-	-0.22%
2022-10-26	0	36.88	36.54	37.30	-	-	0	0	-	36.88	36.54	37.30	-	-	0	-	0.00%
2022-10-25	0	36.88	36.46	37.24	36.88	36.88	300	11,064	36.880	36.88	36.46	37.24	36.88	36.88	300	36.880	0.60%
2022-10-24	0	36.66	36.34	37.14	-	-	0	0	-	36.66	36.34	37.14	-	-	0	-	1.66%
2022-10-21	0	36.06	35.66	36.44	-	-	0	0	-	36.06	35.66	36.44	-	-	0	-	-0.11%
2022-10-20	0	36.10	35.74	36.48	36.00	36.00	200	7,200	36.000	36.10	35.74	36.48	36.00	36.00	200	36.000	-0.77%
2022-10-19	0	36.38	35.94	36.66	-	-	0	0	-	36.38	35.94	36.66	-	-	0	-	-0.22%
2022-10-18	0	36.46	-	-	-	-	0	0	-	36.46	-	-	-	-	0	-	-0.11%
2022-10-17	0	36.50	36.06	36.80	-	-	0	0	-	36.50	36.06	36.80	-	-	0	-	-0.16%
2022-10-14	0	36.56	36.18	36.98	36.48	36.56	1,200	43,824	36.520	36.56	36.18	36.98	36.48	36.56	1,200	36.520	-0.33%
2022-10-13	0	36.68	36.50	37.10	-	-	0	0	-	36.68	36.50	37.10	-	-	0	-	0.22%
2022-10-12	0	36.60	36.50	-	-	-	0	0	-	36.60	36.50	-	-	-	0	-	0.00%
2022-10-11	0	36.60	36.50	-	-	-	0	0	-	36.60	36.50	-	-	-	0	-	-0.44%
2022-10-10	0	36.76	36.50	-	36.88	36.88	1,500	55,320	36.880	36.76	36.50	-	36.88	36.88	1,500	36.880	-1.24%
2022-10-07	0	37.22	36.80	-	37.22	37.22	200	7,444	37.220	37.22	36.80	-	37.22	37.22	200	37.220	0.49%
2022-10-06	0	37.04	36.80	-	-	-	0	0	-	37.04	36.80	-	-	-	0	-	0.43%
2022-10-05	0	36.88	36.00	-	-	-	0	0	-	36.88	36.00	-	-	-	0	-	1.65%
2022-10-03	0	36.28	36.00	-	36.20	36.20	300	10,860	36.200	36.28	36.00	-	36.20	36.20	300	36.200	0.22%
2022-09-30	0	36.20	36.00	-	36.14	36.14	500	18,070	36.140	36.20	36.00	-	36.14	36.14	500	36.140	1.00%
2022-09-29	0	35.84	35.50	-	-	-	0	0	-	35.84	35.50	-	-	-	0	-	0.00%
2022-09-28	0	35.84	35.50	-	35.80	35.80	10,000	358,000	35.800	35.84	35.50	-	35.80	35.80	10,000	35.800	0.11%
2022-09-27	0	35.80	35.50	-	-	-	0	0	-	35.80	35.50	-	-	-	0	-	-0.44%
2022-09-26	0	35.96	35.50	-	-	-	0	0	-	35.96	35.50	-	-	-	0	-	-0.55%
2022-09-23	0	36.16	36.00	-	-	-	0	0	-	36.16	36.00	-	-	-	0	-	0.44%
2022-09-22	0	36.00	-	-	36.00	36.00	1,500	54,000	36.000	36.00	-	-	36.00	36.00	1,500	36.000	0.06%
2022-09-21	0	35.98	35.90	36.20	-	-	0	0	-	35.98	35.90	36.20	-	-	0	-	0.56%
2022-09-20	0	35.78	35.46	36.28	-	-	0	0	-	35.78	35.46	36.28	-	-	0	-	0.56%
2022-09-19	0	35.58	35.24	36.00	-	-	0	0	-	35.58	35.24	36.00	-	-	0	-	0.00%
2022-09-16	0	35.58	35.20	35.94	-	-	0	0	-	35.58	35.20	35.94	-	-	0	-	-1.28%
2022-09-15	0	36.04	35.56	36.36	-	-	0	0	-	36.04	35.56	36.36	-	-	0	-	-0.72%
2022-09-14	0	36.30	35.84	36.64	-	-	0	0	-	36.30	35.84	36.64	-	-	0	-	-0.55%
2022-09-13	0	36.50	36.06	36.86	-	-	0	0	-	36.50	36.06	36.86	-	-	0	-	0.00%
2022-09-09	0	36.50	36.12	36.92	-	-	0	0	-	36.50	36.12	36.92	-	-	0	-	0.00%
2022-09-08	0	36.50	36.16	36.94	36.46	36.48	5,900	215,194	36.474	36.50	36.16	36.94	36.46	36.48	5,900	36.474	0.44%
2022-09-07	0	36.34	35.86	36.68	-	-	0	0	-	36.34	35.86	36.68	-	-	0	-	-0.11%
2022-09-06	0	36.38	36.02	36.80	-	-	0	0	-	36.38	36.02	36.80	-	-	0	-	0.22%
2022-09-05	0	36.30	35.88	36.66	36.30	36.30	500	18,150	36.300	36.30	35.88	36.66	36.30	36.30	500	36.300	0.83%
2022-09-02	0	36.00	35.54	36.34	-	-	0	0	-	36.00	35.54	36.34	-	-	0	-	-0.06%
2022-09-01	0	36.02	35.58	36.38	36.04	36.04	1,500	54,060	36.040	36.02	35.58	36.38	36.04	36.04	1,500	36.040	-0.83%
2022-08-31	0	36.32	36.24	36.54	36.32	36.42	2,600	94,532	36.359	36.32	36.24	36.54	36.32	36.42	2,600	36.358	-0.55%
2022-08-30	0	36.52	36.46	37.00	-	-	0	0	-	36.52	36.46	37.00	-	-	0	-	0.16%
2022-08-29	0	36.46	36.04	36.84	-	-	0	0	-	36.46	36.04	36.84	-	-	0	-	-0.92%
2022-08-26	0	36.80	36.38	37.18	-	-	0	0	-	36.80	36.38	37.18	-	-	0	-	-0.16%
2022-08-25	0	36.86	36.46	36.88	36.72	36.72	1,000	36,720	36.720	36.86	36.46	36.88	36.72	36.72	1,000	36.720	0.55%
2022-08-24	0	36.66	36.28	37.08	36.60	36.60	900	32,940	36.600	36.66	36.28	37.08	36.60	36.60	900	36.600	0.60%
2022-08-23	0	36.44	36.10	36.90	36.40	36.40	500	18,200	36.400	36.44	36.10	36.90	36.40	36.40	500	36.400	0.11%
2022-08-22	0	36.40	35.94	36.74	-	-	0	0	-	36.40	35.94	36.74	-	-	0	-	-0.49%
2022-08-19	0	36.58	36.14	36.92	-	-	0	0	-	36.58	36.14	36.92	-	-	0	-	-0.33%
2022-08-18	0	36.70	36.22	37.00	-	-	0	0	-	36.70	36.22	37.00	-	-	0	-	-0.05%
2022-08-17	0	36.72	36.36	37.14	36.72	36.86	1,200	44,136	36.780	36.72	36.36	37.14	36.72	36.86	1,200	36.780	-0.60%
2022-08-16	0	36.94	-	-	-	-	0	0	-	36.94	-	-	-	-	0	-	-0.05%
2022-08-15	0	36.96	36.62	37.38	-	-	0	0	-	36.96	36.62	37.38	-	-	0	-	0.60%
2022-08-12	0	36.74	36.40	37.16	36.74	36.74	1,000	36,740	36.740	36.74	36.40	37.16	36.74	36.74	1,000	36.740	0.00%
2022-08-11	0	36.74	36.38	37.16	36.70	36.70	100	3,670	36.700	36.74	36.38	37.16	36.70	36.70	100	36.700	-0.54%
2022-08-10	0	36.94	36.58	37.36	-	-	0	0	-	36.94	36.58	37.36	-	-	0	-	0.22%
2022-08-09	0	36.86	36.48	37.36	-	-	0	0	-	36.86	36.48	37.36	-	-	0	-	0.27%
2022-08-08	0	36.76	36.34	37.16	-	-	0	0	-	36.76	36.34	37.16	-	-	0	-	-0.33%
2022-08-05	0	36.88	36.52	37.30	36.88	36.88	300	11,064	36.880	36.88	36.52	37.30	36.88	36.88	300	36.880	0.82%
2022-08-04	0	36.58	36.26	37.04	36.52	36.52	600	21,912	36.520	36.58	36.26	37.04	36.52	36.52	600	36.520	0.16%
2022-08-03	0	36.52	36.12	36.92	-	-	0	0	-	36.52	36.12	36.92	-	-	0	-	-0.22%
2022-08-02	0	36.60	36.26	37.06	-	-	0	0	-	36.60	36.26	37.06	-	-	0	-	0.60%
2022-08-01	0	36.38	36.02	36.82	-	-	0	0	-	36.38	36.02	36.82	-	-	0	-	0.39%
2022-07-29	0	36.24	35.88	36.68	-	-	0	0	-	36.24	35.88	36.68	-	-	0	-	1.00%
2022-07-28	0	35.88	35.52	36.26	-	-	0	0	-	35.88	35.52	36.26	-	-	0	-	0.90%
2022-07-27	0	35.56	-	-	-	-	0	0	-	35.56	-	-	-	-	0	-	0.00%
2022-07-26	0	35.56	35.24	36.04	-	-	0	0	-	35.56	35.24	36.04	-	-	0	-	0.00%
2022-07-25	0	35.56	35.24	36.04	-	-	0	0	-	35.56	35.24	36.04	-	-	0	-	0.00%
2022-07-22	0	35.56	35.12	35.92	35.44	35.58	1,100	39,124	35.567	35.56	35.12	35.92	35.44	35.58	1,100	35.567	1.77%
2022-07-21	0	34.94	34.58	35.38	34.94	35.08	200	7,002	35.010	34.94	34.58	35.38	34.94	35.08	200	35.010	-1.02%
2022-07-20	0	35.30	34.88	35.68	35.16	35.32	2,100	73,982	35.230	35.30	34.88	35.68	35.16	35.32	2,100	35.230	0.06%
2022-07-19	0	35.28	-	-	35.28	35.28	600	21,168	35.280	35.28	-	-	35.28	35.28	600	35.280	-0.28%
2022-07-18	0	35.38	35.02	35.82	35.34	35.34	6,800	240,312	35.340	35.38	35.02	35.82	35.34	35.34	6,800	35.340	0.17%
2022-07-15	0	35.32	34.86	35.50	-	-	0	0	-	35.32	34.86	35.50	-	-	0	-	-0.51%
2022-07-14	0	35.50	-	-	-	-	0	0	-	35.50	-	-	-	-	0	-	-0.06%
2022-07-13	0	35.52	-	-	-	-	0	0	-	35.52	-	-	-	-	0	-	-0.50%
2022-07-12	0	35.70	35.36	36.18	-	-	0	0	-	35.70	35.36	36.18	-	-	0	-	0.17%
2022-07-11	0	35.64	35.22	36.00	-	-	0	0	-	35.64	35.22	36.00	-	-	0	-	0.00%
2022-07-08	0	35.64	35.18	36.00	-	-	0	0	-	35.64	35.18	36.00	-	-	0	-	-0.45%
2022-07-07	0	35.80	35.40	36.16	35.70	35.80	1,000	35,746	35.746	35.80	35.40	36.16	35.70	35.80	1,000	35.746	-1.32%
2022-07-06	0	36.28	36.00	36.66	36.28	36.36	7,300	265,412	36.358	36.28	36.00	36.66	36.28	36.36	7,300	36.358	-2.05%
2022-07-05	0	37.04	36.58	37.38	-	-	0	0	-	37.04	36.58	37.38	-	-	0	-	-0.05%
2022-07-04	0	37.06	36.60	37.40	-	-	0	0	-	37.06	36.60	37.40	-	-	0	-	-0.32%
2022-06-30	0	37.18	36.72	37.50	37.28	37.28	3,000	111,840	37.280	37.18	36.72	37.50	37.28	37.28	3,000	37.280	-0.27%
2022-06-29	0	37.28	37.24	37.64	-	-	0	0	-	37.28	37.24	37.64	-	-	0	-	0.00%
2022-06-28	0	37.28	36.90	37.68	37.28	37.28	200	7,456	37.280	37.28	36.90	37.68	37.28	37.28	200	37.280	-0.59%
2022-06-27	0	37.50	37.12	37.92	37.50	37.50	1,000	37,500	37.500	37.50	37.12	37.92	37.50	37.50	1,000	37.500	0.27%
2022-06-24	0	37.40	-	-	37.22	37.22	700	26,054	37.220	37.40	-	-	37.22	37.22	700	37.220	-0.64%
2022-06-23	0	37.64	-	-	-	-	0	0	-	37.64	-	-	-	-	0	-	0.11%
2022-06-22	0	37.60	37.16	37.96	-	-	0	0	-	37.60	37.16	37.96	-	-	0	-	-0.11%
2022-06-21	0	37.64	37.20	37.98	-	-	0	0	-	37.64	37.20	37.98	-	-	0	-	0.00%
2022-06-20	0	37.64	37.22	38.00	37.78	37.78	3,200	120,896	37.780	37.64	37.22	38.00	37.78	37.78	3,200	37.780	-0.53%
2022-06-17	0	37.84	37.48	38.28	-	-	0	0	-	37.84	37.48	38.28	-	-	0	-	0.75%
2022-06-16	0	37.56	37.20	37.94	-	-	0	0	-	37.56	37.20	37.94	-	-	0	-	0.43%
2022-06-15	0	37.40	37.02	37.82	37.38	37.38	200	7,476	37.380	37.40	37.02	37.82	37.38	37.38	200	37.380	-0.80%
2022-06-14	0	37.70	37.28	38.06	37.70	37.70	1,500	56,550	37.700	37.70	37.28	38.06	37.70	37.70	1,500	37.700	-1.52%
2022-06-13	0	38.28	37.92	38.70	-	-	0	0	-	38.28	37.92	38.70	-	-	0	-	1.27%
2022-06-10	0	37.80	37.34	38.14	-	-	0	0	-	37.80	37.34	38.14	-	-	0	-	0.00%
2022-06-09	0	37.80	37.44	38.22	-	-	0	0	-	37.80	37.44	38.22	-	-	0	-	0.16%
2022-06-08	0	37.74	37.40	38.14	-	-	0	0	-	37.74	37.40	38.14	-	-	0	-	0.37%
2022-06-07	0	37.60	37.22	37.96	-	-	0	0	-	37.60	37.22	37.96	-	-	0	-	-0.32%
2022-06-06	0	37.72	37.32	38.06	37.78	37.78	200	7,556	37.780	37.72	37.32	38.06	37.78	37.78	200	37.780	-0.16%
2022-06-02	0	37.78	37.42	38.22	-	-	0	0	-	37.78	37.42	38.22	-	-	0	-	0.48%
2022-06-01	0	37.60	37.10	37.92	-	-	0	0	-	37.60	37.10	37.92	-	-	0	-	-0.79%
2022-05-31	0	37.90	37.64	38.08	-	-	0	0	-	37.90	37.64	38.08	-	-	0	-	-0.21%
2022-05-30	0	37.98	37.50	38.28	-	-	0	0	-	37.98	37.50	38.28	-	-	0	-	-1.04%
2022-05-27	0	38.38	38.02	38.76	38.38	38.38	200	7,676	38.380	38.38	38.02	38.76	38.38	38.38	200	38.380	0.73%
2022-05-26	0	38.10	37.78	38.58	-	-	0	0	-	38.10	37.78	38.58	-	-	0	-	0.47%
2022-05-25	0	37.92	37.58	38.32	-	-	0	0	-	37.92	37.58	38.32	-	-	0	-	0.00%
2022-05-24	0	37.92	37.54	38.28	-	-	0	0	-	37.92	37.54	38.28	-	-	0	-	0.16%
2022-05-23	0	37.86	37.52	38.32	-	-	0	0	-	37.86	37.52	38.32	-	-	0	-	0.64%
2022-05-20	0	37.62	37.26	38.04	-	-	0	0	-	37.62	37.26	38.04	-	-	0	-	0.11%
2022-05-19	0	37.58	37.20	38.02	-	-	0	0	-	37.58	37.20	38.02	-	-	0	-	0.00%
2022-05-18	0	37.58	37.14	37.94	-	-	0	0	-	37.58	37.14	37.94	-	-	0	-	-0.27%
2022-05-17	0	37.68	37.32	38.12	-	-	0	0	-	37.68	37.32	38.12	-	-	0	-	0.69%
2022-05-16	0	37.42	-	-	-	-	0	0	-	37.42	-	-	-	-	0	-	-1.53%
2022-05-13	0	38.00	37.58	38.08	-	-	0	0	-	38.00	37.58	38.08	-	-	0	-	-1.35%
2022-05-12	0	38.52	38.34	38.78	38.42	38.54	6,300	242,580	38.505	38.52	38.34	38.78	38.42	38.54	6,300	38.505	1.05%
2022-05-11	0	38.12	37.78	38.54	37.94	37.94	100	3,794	37.940	38.12	37.78	38.54	37.94	37.94	100	37.940	-0.78%
2022-05-10	0	38.42	38.00	38.76	38.48	38.48	100	3,848	38.480	38.42	38.00	38.76	38.48	38.48	100	38.480	-0.16%
2022-05-06	0	38.48	38.12	38.92	-	-	0	0	-	38.48	38.12	38.92	-	-	0	-	0.00%
2022-05-05	0	38.48	38.10	38.88	-	-	0	0	-	38.48	38.10	38.88	-	-	0	-	1.26%
2022-05-04	0	38.00	37.64	38.44	-	-	0	0	-	38.00	37.64	38.44	-	-	0	-	0.11%
2022-05-03	0	37.96	37.60	38.34	-	-	0	0	-	37.96	37.60	38.34	-	-	0	-	-1.96%
2022-04-29	0	38.72	38.40	39.00	-	-	0	0	-	38.72	38.40	39.00	-	-	0	-	1.36%
2022-04-28	0	38.20	37.86	38.66	38.00	38.00	200	7,600	38.000	38.20	37.86	38.66	38.00	38.00	200	38.000	-0.10%
2022-04-27	0	38.24	38.00	38.62	-	-	0	0	-	38.24	38.00	38.62	-	-	0	-	0.00%
2022-04-26	0	38.24	38.00	38.58	38.24	38.24	1,000	38,240	38.240	38.24	38.00	38.58	38.24	38.24	1,000	38.240	-0.98%
2022-04-25	0	38.62	38.24	38.96	-	-	0	0	-	38.62	38.24	38.96	-	-	0	-	-0.36%
2022-04-22	0	38.76	38.44	39.20	-	-	0	0	-	38.76	38.44	39.20	-	-	0	-	0.21%
2022-04-21	0	38.68	38.24	39.04	38.72	38.72	10,000	387,200	38.720	38.68	38.24	39.04	38.72	38.72	10,000	38.720	1.04%
2022-04-20	0	38.28	38.28	38.68	38.28	38.28	100	3,828	38.280	38.28	38.28	38.68	38.28	38.28	100	38.280	-0.88%
2022-04-19	0	38.62	38.28	39.06	-	-	0	0	-	38.62	38.28	39.06	-	-	0	-	0.31%
2022-04-14	0	38.50	38.20	38.98	-	-	0	0	-	38.50	38.20	38.98	-	-	0	-	0.26%
2022-04-13	0	38.40	-	-	-	-	0	0	-	38.40	-	-	-	-	0	-	0.89%
2022-04-12	0	38.06	37.72	38.54	-	-	0	0	-	38.06	37.72	38.54	-	-	0	-	0.32%
2022-04-11	0	37.94	37.58	38.40	-	-	0	0	-	37.94	37.58	38.40	-	-	0	-	0.90%
2022-04-08	0	37.60	37.24	38.04	-	-	0	0	-	37.60	37.24	38.04	-	-	0	-	0.37%
2022-04-07	0	37.46	37.12	37.92	37.40	37.40	300	11,220	37.400	37.46	37.12	37.92	37.40	37.40	300	37.400	-0.16%
2022-04-06	0	37.52	37.12	37.88	-	-	0	0	-	37.52	37.12	37.88	-	-	0	-	-0.16%
2022-04-04	0	37.58	-	-	-	-	0	0	-	37.58	-	-	-	-	0	-	0.05%
2022-04-01	0	37.56	37.24	38.04	-	-	0	0	-	37.56	37.24	38.04	-	-	0	-	0.21%
2022-03-31	0	37.48	-	-	-	-	0	0	-	37.48	-	-	-	-	0	-	0.00%
2022-03-30	0	37.48	37.04	37.84	37.56	37.56	100	3,756	37.560	37.48	37.04	37.84	37.56	37.56	100	37.560	-0.21%
2022-03-29	0	37.56	37.14	37.92	-	-	0	0	-	37.56	37.14	37.92	-	-	0	-	-0.79%
2022-03-28	0	37.86	-	-	-	-	0	0	-	37.86	-	-	-	-	0	-	-0.99%
2022-03-25	0	38.24	-	-	38.22	38.38	1,800	69,036	38.353	38.24	-	-	38.22	38.38	1,800	38.353	0.84%
2022-03-24	0	37.92	37.56	38.38	-	-	0	0	-	37.92	37.56	38.38	-	-	0	-	0.80%
2022-03-23	0	37.62	37.30	37.96	-	-	0	0	-	37.62	37.30	37.96	-	-	0	-	-0.05%
2022-03-22	0	37.64	37.28	38.10	-	-	0	0	-	37.64	37.28	38.10	-	-	0	-	0.00%
2022-03-21	0	37.64	37.30	38.02	-	-	0	0	-	37.64	37.30	38.02	-	-	0	-	-0.16%
2022-03-18	0	37.70	37.36	-	-	-	0	0	-	37.70	37.36	-	-	-	0	-	0.32%
2022-03-17	0	37.58	37.40	38.08	-	-	0	0	-	37.58	37.40	38.08	-	-	0	-	0.59%
2022-03-16	0	37.36	37.16	37.68	-	-	0	0	-	37.36	37.16	37.68	-	-	0	-	-1.22%
2022-03-15	0	37.82	37.30	-	37.74	38.40	122,100	4,655,844	38.131	37.82	37.30	-	37.74	38.40	122,100	38.131	-1.61%
2022-03-14	0	38.44	38.40	38.94	38.40	38.40	1,100	42,240	38.400	38.44	38.40	38.94	38.40	38.40	1,100	38.400	-0.16%
2022-03-11	0	38.50	38.50	-	-	-	0	0	-	38.50	38.50	-	-	-	0	-	0.10%
2022-03-10	0	38.46	-	39.50	-	-	0	0	-	38.46	-	39.50	-	-	0	-	-2.58%
2022-03-09	0	39.48	39.12	39.88	39.36	39.38	55,000	2,164,890	39.362	39.48	39.12	39.88	39.36	39.38	55,000	39.362	1.23%
2022-03-08	0	39.00	38.64	39.20	38.32	39.00	5,000	192,282	38.456	39.00	38.64	39.20	38.32	39.00	5,000	38.456	1.30%
2022-03-07	0	38.50	38.12	38.56	38.00	38.60	8,500	326,940	38.464	38.50	38.12	38.56	38.00	38.60	8,500	38.464	2.67%
2022-03-04	0	37.50	37.20	37.70	37.50	37.50	1,000	37,500	37.500	37.50	37.20	37.70	37.50	37.50	1,000	37.500	0.16%
2022-03-03	0	37.44	-	38.00	-	-	0	0	-	37.44	-	38.00	-	-	0	-	-0.27%
2022-03-02	0	37.54	37.32	37.68	37.38	37.50	7,200	269,160	37.383	37.54	37.32	37.68	37.38	37.50	7,200	37.383	2.01%
2022-03-01	0	36.80	36.46	37.36	-	-	0	0	-	36.80	36.46	37.36	-	-	0	-	0.05%
2022-02-28	0	36.78	-	-	36.82	36.82	200	7,364	36.820	36.78	-	-	36.82	36.82	200	36.820	-0.86%
2022-02-25	0	37.10	36.62	37.48	-	-	0	0	-	37.10	36.62	37.48	-	-	0	-	-1.33%
2022-02-24	0	37.60	37.16	37.74	37.00	37.60	13,000	485,662	37.359	37.60	37.16	37.74	37.00	37.60	13,000	37.359	2.73%
2022-02-23	0	36.60	36.24	37.02	36.60	36.60	20,000	732,000	36.600	36.60	36.24	37.02	36.60	36.60	20,000	36.600	-1.19%
2022-02-22	0	37.04	36.64	37.42	37.04	37.04	300	11,112	37.040	37.04	36.64	37.42	37.04	37.04	300	37.040	1.20%
2022-02-21	0	36.60	36.22	37.00	-	-	0	0	-	36.60	36.22	37.00	-	-	0	-	0.11%
2022-02-18	0	36.56	36.18	36.96	-	-	0	0	-	36.56	36.18	36.96	-	-	0	-	0.72%
2022-02-17	0	36.30	35.94	36.70	36.18	36.18	500	18,090	36.180	36.30	35.94	36.70	36.18	36.18	500	36.180	0.83%
2022-02-16	0	36.00	35.56	36.34	-	-	0	0	-	36.00	35.56	36.34	-	-	0	-	-1.37%
2022-02-15	0	36.50	-	-	36.40	36.50	4,000	145,800	36.450	36.50	-	-	36.40	36.50	4,000	36.450	1.16%
2022-02-14	0	36.08	35.74	36.46	-	-	0	0	-	36.08	35.74	36.46	-	-	0	-	1.35%
2022-02-11	0	35.60	35.16	35.88	-	-	0	0	-	35.60	35.16	35.88	-	-	0	-	-0.28%
2022-02-10	0	35.70	35.70	36.10	-	-	0	0	-	35.70	35.70	36.10	-	-	0	-	0.39%
2022-02-09	0	35.56	35.22	35.98	-	-	0	0	-	35.56	35.22	35.98	-	-	0	-	0.34%
2022-02-08	0	35.44	35.42	35.82	-	-	0	0	-	35.44	35.42	35.82	-	-	0	-	0.51%
2022-02-07	0	35.26	35.00	35.64	-	-	0	0	-	35.26	35.00	35.64	-	-	0	-	0.34%
2022-02-04	0	35.14	34.76	35.56	-	-	0	0	-	35.14	34.76	35.56	-	-	0	-	0.69%
2022-01-31	0	34.90	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	-0.46%
2022-01-28	0	35.06	-	-	-	-	0	0	-	35.06	-	-	-	-	0	-	-0.74%
2022-01-27	0	35.32	34.94	35.72	-	-	0	0	-	35.32	34.94	35.72	-	-	0	-	-1.01%
2022-01-26	0	35.68	35.40	36.12	-	-	0	0	-	35.68	35.40	36.12	-	-	0	-	0.00%
2022-01-25	0	35.68	-	-	-	-	0	0	-	35.68	-	-	-	-	0	-	0.00%
2022-01-24	0	35.68	35.26	36.04	-	-	0	0	-	35.68	35.26	36.04	-	-	0	-	-0.06%
2022-01-21	0	35.70	-	-	-	-	0	0	-	35.70	-	-	-	-	0	-	0.00%
2022-01-20	0	35.70	35.70	36.14	-	-	0	0	-	35.70	35.70	36.14	-	-	0	-	1.25%
2022-01-19	0	35.26	-	-	-	-	0	0	-	35.26	-	-	-	-	0	-	-0.28%
2022-01-18	0	35.36	-	-	-	-	0	0	-	35.36	-	-	-	-	0	-	-0.34%
2022-01-17	0	35.48	-	-	-	-	0	0	-	35.48	-	-	-	-	0	-	-0.17%
2022-01-14	0	35.54	35.12	35.90	35.54	35.54	1,000	35,540	35.540	35.54	35.12	35.90	35.54	35.54	1,000	35.540	-0.06%
2022-01-13	0	35.56	35.20	35.98	-	-	0	0	-	35.56	35.20	35.98	-	-	0	-	0.45%
2022-01-12	0	35.40	35.06	35.86	-	-	0	0	-	35.40	35.06	35.86	-	-	0	-	0.23%
2022-01-11	0	35.32	34.96	35.74	-	-	0	0	-	35.32	34.96	35.74	-	-	0	-	0.91%
2022-01-10	0	35.00	34.64	35.40	-	-	0	0	-	35.00	34.64	35.40	-	-	0	-	0.00%
2022-01-07	0	35.00	34.54	35.32	35.02	35.02	200	7,004	35.020	35.00	34.54	35.32	35.02	35.02	200	35.020	-0.68%
2022-01-06	0	35.24	34.82	35.60	-	-	0	0	-	35.24	34.82	35.60	-	-	0	-	-0.40%
2022-01-05	0	35.38	35.06	35.82	-	-	0	0	-	35.38	35.06	35.82	-	-	0	-	0.23%
2022-01-04	0	35.30	34.88	35.64	-	-	0	0	-	35.30	34.88	35.64	-	-	0	-	-0.51%
2022-01-03	0	35.48	35.12	35.88	-	-	0	0	-	35.48	35.12	35.88	-	-	0	-	0.00%
2021-12-31	0	35.48	-	-	35.48	35.52	3,600	127,772	35.492	35.48	-	-	35.48	35.52	3,600	35.492	0.97%
2021-12-30	0	35.14	-	35.22	-	-	0	0	-	35.14	-	35.22	-	-	0	-	-0.34%
2021-12-29	0	35.26	-	-	-	-	0	0	-	35.26	-	-	-	-	0	-	-0.56%
2021-12-28	0	35.46	-	-	-	-	0	0	-	35.46	-	-	-	-	0	-	-0.06%
2021-12-24	0	35.48	-	-	35.46	35.48	10,000	354,604	35.460	35.48	-	-	35.46	35.48	10,000	35.460	0.57%
2021-12-23	0	35.28	-	-	35.26	35.26	3,000	105,780	35.260	35.28	-	-	35.26	35.26	3,000	35.260	0.86%
2021-12-22	0	34.98	-	-	-	-	0	0	-	34.98	-	-	-	-	0	-	-0.23%
2021-12-21	0	35.06	-	-	35.04	35.06	2,600	91,124	35.048	35.06	-	-	35.04	35.06	2,600	35.048	-0.57%
2021-12-20	0	35.26	-	35.32	35.26	35.26	300	10,578	35.260	35.26	-	35.32	35.26	35.26	300	35.260	-0.28%
2021-12-17	0	35.36	-	-	35.36	35.36	300	10,608	35.360	35.36	-	-	35.36	35.36	300	35.360	1.55%
2021-12-16	0	34.82	-	-	-	-	0	0	-	34.82	-	-	-	-	0	-	0.75%
2021-12-15	0	34.56	-	-	34.60	34.60	200	6,920	34.600	34.56	-	-	34.60	34.60	200	34.600	-0.80%
2021-12-14	0	34.84	-	-	-	-	0	0	-	34.84	-	-	-	-	0	-	0.00%
2021-12-13	0	34.84	-	-	34.84	34.84	300	10,452	34.840	34.84	-	-	34.84	34.84	300	34.840	0.40%
2021-12-10	0	34.70	-	34.90	-	-	0	0	-	34.70	-	34.90	-	-	0	-	-0.23%
2021-12-09	0	34.78	-	34.90	34.68	34.78	3,100	107,770	34.765	34.78	-	34.90	34.68	34.78	3,100	34.765	-0.23%
2021-12-08	0	34.86	-	34.90	-	-	0	0	-	34.86	-	34.90	-	-	0	-	0.17%
2021-12-07	0	34.80	-	-	-	-	0	0	-	34.80	-	-	-	-	0	-	0.00%
2021-12-06	0	34.80	-	-	34.80	34.80	300	10,440	34.800	34.80	-	-	34.80	34.80	300	34.800	0.40%
2021-12-03	0	34.66	-	-	-	-	0	0	-	34.66	-	-	-	-	0	-	-0.35%
2021-12-02	0	34.78	-	-	-	-	0	0	-	34.78	-	-	-	-	0	-	-0.34%
2021-12-01	0	34.90	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	-0.46%
2021-11-30	0	35.06	34.66	35.40	-	-	0	0	-	35.06	34.66	35.40	-	-	0	-	-0.34%
2021-11-29	0	35.18	-	-	35.20	35.20	2,000	70,400	35.200	35.18	-	-	35.20	35.20	2,000	35.200	-0.79%
2021-11-26	0	35.46	-	-	35.46	35.46	5,000	177,300	35.460	35.46	-	-	35.46	35.46	5,000	35.460	0.85%
2021-11-25	0	35.16	34.72	35.50	-	-	0	0	-	35.16	34.72	35.50	-	-	0	-	-0.11%
2021-11-24	0	35.20	34.78	35.54	-	-	0	0	-	35.20	34.78	35.54	-	-	0	-	-0.56%
2021-11-23	0	35.40	35.00	35.76	-	-	0	0	-	35.40	35.00	35.76	-	-	0	-	-1.88%
2021-11-22	0	36.08	35.70	36.42	36.08	36.08	2,000	72,160	36.080	36.08	35.70	36.42	36.08	36.08	2,000	36.080	-0.82%
2021-11-19	0	36.38	35.94	36.74	-	-	0	0	-	36.38	35.94	36.74	-	-	0	-	-0.27%
2021-11-18	0	36.48	36.12	36.86	36.42	36.48	600	21,858	36.430	36.48	36.12	36.86	36.42	36.48	600	36.430	0.44%
2021-11-17	0	36.32	35.94	36.80	36.32	36.32	400	14,528	36.320	36.32	35.94	36.80	36.32	36.32	400	36.320	-0.27%
2021-11-16	0	36.42	36.24	36.66	36.42	36.48	1,500	54,690	36.460	36.42	36.24	36.66	36.42	36.48	1,500	36.460	0.05%
2021-11-15	0	36.40	35.96	36.46	-	-	0	0	-	36.40	35.96	36.46	-	-	0	-	0.00%
2021-11-12	0	36.40	36.02	36.42	-	-	0	0	-	36.40	36.02	36.42	-	-	0	-	-0.05%
2021-11-11	0	36.42	36.04	36.82	-	-	0	0	-	36.42	36.04	36.82	-	-	0	-	2.02%
2021-11-10	0	35.70	-	-	-	-	0	0	-	35.70	-	-	-	-	0	-	0.17%
2021-11-09	0	35.64	35.36	36.08	-	-	0	0	-	35.64	35.36	36.08	-	-	0	-	0.00%
2021-11-08	0	35.64	-	-	35.60	35.64	1,700	60,540	35.612	35.64	-	-	35.60	35.64	1,700	35.612	1.25%
2021-11-05	0	35.20	-	-	-	-	0	0	-	35.20	-	-	-	-	0	-	1.03%
2021-11-04	0	34.84	-	-	-	-	0	0	-	34.84	-	-	-	-	0	-	-0.46%
2021-11-03	0	35.00	-	-	-	-	0	0	-	35.00	-	-	-	-	0	-	-0.40%
2021-11-02	0	35.14	-	-	-	-	0	0	-	35.14	-	-	-	-	0	-	0.34%
2021-11-01	0	35.02	-	-	-	-	0	0	-	35.02	-	-	-	-	0	-	-0.57%
2021-10-29	0	35.22	-	-	-	-	0	0	-	35.22	-	-	-	-	0	-	-0.17%
2021-10-28	0	35.28	-	-	-	-	0	0	-	35.28	-	-	-	-	0	-	0.68%
2021-10-27	0	35.04	34.56	35.34	35.06	35.06	300	10,518	35.060	35.04	34.56	35.34	35.06	35.06	300	35.060	-0.45%
2021-10-26	0	35.20	34.90	35.68	-	-	0	0	-	35.20	34.90	35.68	-	-	0	-	0.17%
2021-10-25	0	35.14	35.12	35.38	-	-	0	0	-	35.14	35.12	35.38	-	-	0	-	0.17%
2021-10-22	0	35.08	34.70	35.48	-	-	0	0	-	35.08	34.70	35.48	-	-	0	-	0.17%
2021-10-21	0	35.02	34.58	35.36	35.06	35.06	1,500	52,590	35.060	35.02	34.58	35.36	35.06	35.06	1,500	35.060	0.46%
2021-10-20	0	34.86	34.36	35.16	-	-	0	0	-	34.86	34.36	35.16	-	-	0	-	-0.17%
2021-10-19	0	34.92	34.54	35.34	-	-	0	0	-	34.92	34.54	35.34	-	-	0	-	0.17%
2021-10-18	0	34.86	34.42	35.24	35.00	35.00	2,300	80,500	35.000	34.86	34.42	35.24	35.00	35.00	2,300	35.000	-1.08%
2021-10-15	0	35.24	35.04	35.42	35.40	35.46	4,300	152,460	35.456	35.24	35.04	35.42	35.40	35.46	4,300	35.456	1.32%
2021-10-12	0	34.78	34.74	35.24	-	-	0	0	-	34.78	34.74	35.24	-	-	0	-	0.12%
2021-10-11	0	34.74	34.48	34.84	-	-	0	0	-	34.74	34.48	34.84	-	-	0	-	-0.17%
2021-10-08	0	34.80	34.54	34.92	-	-	0	0	-	34.80	34.54	34.92	-	-	0	-	-0.29%
2021-10-07	0	34.90	34.54	35.36	34.90	34.90	8,200	286,180	34.900	34.90	34.54	35.36	34.90	34.90	8,200	34.900	0.58%
2021-10-06	0	34.70	-	-	-	-	0	0	-	34.70	-	-	-	-	0	-	-0.40%
2021-10-05	0	34.84	34.58	35.02	34.80	34.84	11,700	407,260	34.809	34.84	34.58	35.02	34.80	34.84	11,700	34.809	0.46%
2021-10-04	0	34.68	34.36	35.10	-	-	0	0	-	34.68	34.36	35.10	-	-	0	-	0.87%
2021-09-30	0	34.38	34.36	34.38	34.38	34.38	300	10,314	34.380	34.38	34.36	34.38	34.38	34.38	300	34.380	-0.58%
2021-09-29	0	34.58	34.20	34.92	-	-	0	0	-	34.58	34.20	34.92	-	-	0	-	-0.06%
2021-09-28	0	34.60	34.30	34.94	-	-	0	0	-	34.60	34.30	34.94	-	-	0	-	-0.63%
2021-09-27	0	34.82	34.60	35.20	-	-	0	0	-	34.82	34.60	35.20	-	-	0	-	-0.06%
2021-09-24	0	34.84	34.60	35.18	-	-	0	0	-	34.84	34.60	35.18	-	-	0	-	-0.51%
2021-09-23	0	35.02	35.00	35.42	35.02	35.02	400	14,008	35.020	35.02	35.00	35.42	35.02	35.02	400	35.020	-0.06%
2021-09-21	0	35.04	34.62	35.40	35.04	35.04	1,600	56,064	35.040	35.04	34.62	35.40	35.04	35.04	1,600	35.040	0.52%
2021-09-20	0	34.86	34.68	35.12	-	-	0	0	-	34.86	34.68	35.12	-	-	0	-	0.11%
2021-09-17	0	34.82	34.62	35.06	34.82	34.82	100	3,482	34.820	34.82	34.62	35.06	34.82	34.82	100	34.820	-1.47%
2021-09-16	0	35.34	34.92	35.66	-	-	0	0	-	35.34	34.92	35.66	-	-	0	-	-0.73%
2021-09-15	0	35.60	35.50	35.96	35.60	35.60	3,300	117,480	35.600	35.60	35.50	35.96	35.60	35.60	3,300	35.600	0.51%
2021-09-14	0	35.42	35.18	35.60	-	-	0	0	-	35.42	35.18	35.60	-	-	0	-	-0.11%
2021-09-13	0	35.46	34.98	35.80	-	-	0	0	-	35.46	34.98	35.80	-	-	0	-	-0.39%
2021-09-10	0	35.60	35.40	35.94	35.62	35.62	12,600	448,812	35.620	35.60	35.40	35.94	35.62	35.62	12,600	35.620	0.23%
2021-09-09	0	35.52	-	-	-	-	0	0	-	35.52	-	-	-	-	0	-	-0.50%
2021-09-08	0	35.70	35.44	35.82	-	-	0	0	-	35.70	35.44	35.82	-	-	0	-	-0.94%
2021-09-07	0	36.04	35.60	36.40	-	-	0	0	-	36.04	35.60	36.40	-	-	0	-	-0.44%
2021-09-06	0	36.20	35.76	36.54	36.22	36.22	2,000	72,440	36.220	36.20	35.76	36.54	36.22	36.22	2,000	36.220	0.78%
2021-09-03	0	35.92	35.48	36.28	-	-	0	0	-	35.92	35.48	36.28	-	-	0	-	-0.11%
2021-09-02	0	35.96	35.90	36.36	-	-	0	0	-	35.96	35.90	36.36	-	-	0	-	0.00%
2021-09-01	0	35.96	35.90	36.32	-	-	0	0	-	35.96	35.90	36.32	-	-	0	-	-0.11%
2021-08-31	0	36.00	35.62	36.40	36.00	36.00	600	21,600	36.000	36.00	35.62	36.40	36.00	36.00	600	36.000	0.11%
2021-08-30	0	35.96	35.80	36.00	-	-	0	0	-	35.96	35.80	36.00	-	-	0	-	0.56%
2021-08-27	0	35.76	35.42	36.00	-	-	0	0	-	35.76	35.42	36.00	-	-	0	-	0.45%
2021-08-26	0	35.60	-	36.00	-	-	0	0	-	35.60	-	36.00	-	-	0	-	-0.28%
2021-08-25	0	35.70	-	36.00	-	-	0	0	-	35.70	-	36.00	-	-	0	-	-0.28%
2021-08-24	0	35.80	-	36.00	-	-	0	0	-	35.80	-	36.00	-	-	0	-	0.51%
2021-08-23	0	35.62	-	36.00	-	-	0	0	-	35.62	-	36.00	-	-	0	-	0.00%
2021-08-20	0	35.62	-	36.00	-	-	0	0	-	35.62	-	36.00	-	-	0	-	0.17%
2021-08-19	0	35.56	35.32	35.76	35.56	35.56	1,000	35,560	35.560	35.56	35.32	35.76	35.56	35.56	1,000	35.560	-0.22%
2021-08-18	0	35.64	35.62	36.00	-	-	0	0	-	35.64	35.62	36.00	-	-	0	-	0.00%
2021-08-17	0	35.64	35.32	36.00	-	-	0	0	-	35.64	35.32	36.00	-	-	0	-	1.08%
2021-08-16	0	35.26	35.08	35.52	-	-	0	0	-	35.26	35.08	35.52	-	-	0	-	0.92%
2021-08-13	0	34.94	34.58	35.10	-	-	0	0	-	34.94	34.58	35.10	-	-	0	-	0.11%
2021-08-12	0	34.90	34.74	35.16	-	-	0	0	-	34.90	34.74	35.16	-	-	0	-	0.93%
2021-08-11	0	34.58	34.12	34.90	-	-	0	0	-	34.58	34.12	34.90	-	-	0	-	-0.06%
2021-08-10	0	34.60	34.28	34.76	-	-	0	0	-	34.60	34.28	34.76	-	-	0	-	-0.69%
2021-08-09	0	34.84	34.40	35.16	-	-	0	0	-	34.84	34.40	35.16	-	-	0	-	-2.57%
2021-08-06	0	35.76	35.30	36.14	-	-	0	0	-	35.76	35.30	36.14	-	-	0	-	-0.50%
2021-08-05	0	35.94	35.72	36.16	-	-	0	0	-	35.94	35.72	36.16	-	-	0	-	0.00%
2021-08-04	0	35.94	35.60	36.10	-	-	0	0	-	35.94	35.60	36.10	-	-	0	-	0.00%
2021-08-03	0	35.94	35.70	36.08	-	-	0	0	-	35.94	35.70	36.08	-	-	0	-	0.00%
2021-08-02	0	35.94	35.68	36.12	-	-	0	0	-	35.94	35.68	36.12	-	-	0	-	-0.83%
2021-07-30	0	36.24	35.94	36.72	-	-	0	0	-	36.24	35.94	36.72	-	-	0	-	0.67%
2021-07-29	0	36.00	35.74	36.16	-	-	0	0	-	36.00	35.74	36.16	-	-	0	-	0.11%
2021-07-28	0	35.96	35.80	36.24	-	-	0	0	-	35.96	35.80	36.24	-	-	0	-	0.11%
2021-07-27	0	35.92	35.76	36.20	35.68	35.76	10,200	364,352	35.721	35.92	35.76	36.20	35.68	35.76	10,200	35.721	-0.17%
2021-07-26	0	35.98	35.66	36.10	-	-	0	0	-	35.98	35.66	36.10	-	-	0	-	0.06%
2021-07-23	0	35.96	35.78	36.22	-	-	0	0	-	35.96	35.78	36.22	-	-	0	-	0.45%
2021-07-22	0	35.80	-	-	-	-	0	0	-	35.80	-	-	-	-	0	-	-0.50%
2021-07-21	0	35.98	35.72	36.16	-	-	0	0	-	35.98	35.72	36.16	-	-	0	-	-0.33%
2021-07-20	0	36.10	35.94	36.38	-	-	0	0	-	36.10	35.94	36.38	-	-	0	-	0.17%
2021-07-19	0	36.04	35.60	36.12	36.04	36.04	1,400	50,456	36.040	36.04	35.60	36.12	36.04	36.04	1,400	36.040	-0.66%
2021-07-16	0	36.28	35.82	36.50	-	-	0	0	-	36.28	35.82	36.50	-	-	0	-	0.00%
2021-07-15	0	36.28	36.00	36.40	-	-	0	0	-	36.28	36.00	36.40	-	-	0	-	0.67%
2021-07-14	0	36.04	35.66	36.46	-	-	0	0	-	36.04	35.66	36.46	-	-	0	-	0.28%
2021-07-13	0	35.94	-	36.50	-	-	0	0	-	35.94	-	36.50	-	-	0	-	0.00%
2021-07-12	0	35.94	35.66	36.06	-	-	0	0	-	35.94	35.66	36.06	-	-	0	-	0.00%
2021-07-09	0	35.94	35.56	36.38	-	-	0	0	-	35.94	35.56	36.38	-	-	0	-	0.00%
2021-07-08	0	35.94	35.78	36.22	35.82	35.86	1,400	50,156	35.826	35.94	35.78	36.22	35.82	35.86	1,400	35.826	0.28%
2021-07-07	0	35.84	35.68	36.12	-	-	0	0	-	35.84	35.68	36.12	-	-	0	-	0.06%
2021-07-06	0	35.82	34.68	-	-	-	0	0	-	35.82	34.68	-	-	-	0	-	0.79%
2021-07-05	0	35.54	34.68	-	-	-	0	0	-	35.54	34.68	-	-	-	0	-	0.40%
2021-07-02	0	35.40	34.92	-	-	-	0	0	-	35.40	34.92	-	-	-	0	-	1.37%
2021-06-30	0	34.92	34.82	-	34.98	35.02	500	17,498	34.996	34.92	34.82	-	34.98	35.02	500	34.996	-0.91%
2021-06-29	0	35.24	34.80	35.62	-	-	0	0	-	35.24	34.80	35.62	-	-	0	-	-0.45%
2021-06-28	0	35.40	35.34	35.60	35.40	35.46	3,900	138,288	35.459	35.40	35.34	35.60	35.40	35.46	3,900	35.458	0.28%
2021-06-25	0	35.30	35.30	35.56	35.30	35.36	600	21,210	35.350	35.30	35.30	35.56	35.30	35.36	600	35.350	-0.28%
2021-06-24	0	35.40	34.96	35.74	-	-	0	0	-	35.40	34.96	35.74	-	-	0	-	-0.28%
2021-06-23	0	35.50	34.80	-	35.50	35.50	200	7,100	35.500	35.50	34.80	-	35.50	35.50	200	35.500	0.17%
2021-06-22	0	35.44	35.40	-	35.48	35.48	500	17,740	35.480	35.44	35.40	-	35.48	35.48	500	35.480	0.34%
2021-06-21	0	35.32	34.98	35.78	35.30	35.30	200	7,060	35.300	35.32	34.98	35.78	35.30	35.30	200	35.300	-0.67%
2021-06-18	0	35.56	35.30	-	-	-	0	0	-	35.56	35.30	-	-	-	0	-	-0.67%
2021-06-17	0	35.80	-	36.60	35.80	36.40	500	18,014	36.028	35.80	-	36.60	35.80	36.40	500	36.028	-2.19%
2021-06-16	0	36.60	-	36.60	-	-	0	0	-	36.60	-	36.60	-	-	0	-	-0.44%
2021-06-15	0	36.76	-	37.50	-	-	0	0	-	36.76	-	37.50	-	-	0	-	-1.18%
2021-06-11	0	37.20	36.88	37.50	-	-	0	0	-	37.20	36.88	37.50	-	-	0	-	0.87%
2021-06-10	0	36.88	-	37.50	36.98	36.98	1,500	55,470	36.980	36.88	-	37.50	36.98	36.98	1,500	36.980	-0.81%
2021-06-09	0	37.18	37.16	37.40	37.18	37.18	1,500	55,770	37.180	37.18	37.16	37.40	37.18	37.18	1,500	37.180	-0.05%
2021-06-08	0	37.20	36.80	37.60	37.20	37.20	20,000	744,000	37.200	37.20	36.80	37.60	37.20	37.20	20,000	37.200	0.38%
2021-06-07	0	37.06	36.80	-	37.12	37.12	700	25,984	37.120	37.06	36.80	-	37.12	37.12	700	37.120	0.76%
2021-06-04	0	36.78	36.70	37.10	36.48	37.00	1,200	43,978	36.648	36.78	36.70	37.10	36.48	37.00	1,200	36.648	-1.34%
2021-06-03	0	37.28	-	-	-	-	0	0	-	37.28	-	-	-	-	0	-	-0.11%
2021-06-02	0	37.32	-	-	-	-	0	0	-	37.32	-	-	-	-	0	-	-0.32%
2021-06-01	0	37.44	37.08	37.88	-	-	0	0	-	37.44	37.08	37.88	-	-	0	-	0.70%
2021-05-31	0	37.18	37.00	37.44	-	-	0	0	-	37.18	37.00	37.44	-	-	0	-	0.43%
2021-05-28	0	37.02	36.58	37.38	37.04	37.04	1,000	37,040	37.040	37.02	36.58	37.38	37.04	37.04	1,000	37.040	-0.59%
2021-05-27	0	37.24	36.96	37.40	37.24	37.24	1,500	55,860	37.240	37.24	36.96	37.40	37.24	37.24	1,500	37.240	-0.43%
2021-05-26	0	37.40	37.08	37.80	-	-	0	0	-	37.40	37.08	37.80	-	-	0	-	1.19%
2021-05-25	0	36.96	36.96	37.24	36.96	36.96	1,500	55,440	36.960	36.96	36.96	37.24	36.96	36.96	1,500	36.960	-0.43%
2021-05-24	0	37.12	36.76	37.56	-	-	0	0	-	37.12	36.76	37.56	-	-	0	-	0.22%
2021-05-21	0	37.04	36.66	37.44	-	-	0	0	-	37.04	36.66	37.44	-	-	0	-	0.00%
2021-05-20	0	37.04	36.80	37.26	36.96	37.04	24,100	891,874	37.007	37.04	36.80	37.26	36.96	37.04	24,100	37.007	0.43%
2021-05-18	0	36.88	36.68	36.88	36.92	36.92	500	18,460	36.920	36.88	36.68	36.88	36.92	36.92	500	36.920	0.71%
2021-05-17	0	36.62	36.62	-	-	-	0	0	-	36.62	36.62	-	-	-	0	-	1.16%
2021-05-14	0	36.20	36.00	-	-	-	0	0	-	36.20	36.00	-	-	-	0	-	0.39%
2021-05-13	0	36.06	36.00	-	-	-	0	0	-	36.06	36.00	-	-	-	0	-	-0.44%
2021-05-12	0	36.22	-	-	-	-	0	0	-	36.22	-	-	-	-	0	-	0.00%
2021-05-11	0	36.22	36.18	-	36.22	36.22	4,000	144,880	36.220	36.22	36.18	-	36.22	36.22	4,000	36.220	0.06%
2021-05-10	0	36.20	36.20	-	36.20	36.20	1,000	36,200	36.200	36.20	36.20	-	36.20	36.20	1,000	36.200	0.11%
2021-05-07	0	36.16	-	-	36.18	36.18	500	18,090	36.180	36.16	-	-	36.18	36.18	500	36.180	1.57%
2021-05-06	0	35.60	35.52	-	-	-	0	0	-	35.60	35.52	-	-	-	0	-	0.23%
2021-05-05	0	35.52	35.40	-	-	-	0	0	-	35.52	35.40	-	-	-	0	-	-0.06%
2021-05-04	0	35.54	35.48	-	35.52	35.52	7,700	273,504	35.520	35.54	35.48	-	35.52	35.52	7,700	35.520	0.68%
2021-05-03	0	35.30	35.00	-	-	-	0	0	-	35.30	35.00	-	-	-	0	-	0.46%
2021-04-30	0	35.14	35.00	-	35.08	35.14	1,200	42,126	35.105	35.14	35.00	-	35.08	35.14	1,200	35.105	-0.57%
2021-04-29	0	35.34	34.98	35.80	-	-	0	0	-	35.34	34.98	35.80	-	-	0	-	0.11%
2021-04-28	0	35.30	35.10	35.48	35.32	35.32	1,000	35,320	35.320	35.30	35.10	35.48	35.32	35.32	1,000	35.320	-0.45%
2021-04-27	0	35.46	35.02	35.84	-	-	0	0	-	35.46	35.02	35.84	-	-	0	-	-0.06%
2021-04-26	0	35.48	35.20	35.66	35.48	35.50	2,300	81,644	35.497	35.48	35.20	35.66	35.48	35.50	2,300	35.497	-0.39%
2021-04-23	0	35.62	35.50	35.94	-	-	0	0	-	35.62	35.50	35.94	-	-	0	-	-0.22%
2021-04-22	0	35.70	35.28	36.10	35.70	35.70	1,000	35,700	35.700	35.70	35.28	36.10	35.70	35.70	1,000	35.700	0.51%
2021-04-21	0	35.52	35.48	-	-	-	0	0	-	35.52	35.48	-	-	-	0	-	0.40%
2021-04-20	0	35.38	35.26	-	-	-	0	0	-	35.38	35.26	-	-	-	0	-	-0.79%
2021-04-19	0	35.66	35.50	-	-	-	0	0	-	35.66	35.50	-	-	-	0	-	0.73%
2021-04-16	0	35.40	34.62	-	35.40	35.40	3,500	123,900	35.400	35.40	34.62	-	35.40	35.40	3,500	35.400	1.03%
2021-04-15	0	35.04	34.62	-	-	-	0	0	-	35.04	34.62	-	-	-	0	-	0.00%
2021-04-14	0	35.04	34.62	-	-	-	0	0	-	35.04	34.62	-	-	-	0	-	0.52%
2021-04-13	0	34.86	34.62	-	-	-	0	0	-	34.86	34.62	-	-	-	0	-	-0.85%
2021-04-12	0	35.16	34.62	-	35.18	35.18	400	14,072	35.180	35.16	34.62	-	35.18	35.18	400	35.180	-0.23%
2021-04-09	0	35.24	35.04	-	-	-	0	0	-	35.24	35.04	-	-	-	0	-	0.23%
2021-04-08	0	35.16	34.62	-	-	-	0	0	-	35.16	34.62	-	-	-	0	-	0.40%
2021-04-07	0	35.02	-	-	35.00	35.06	3,100	108,584	35.027	35.02	-	-	35.00	35.06	3,100	35.027	0.81%
2021-04-01	0	34.74	-	34.80	-	-	0	0	-	34.74	-	34.80	-	-	0	-	1.94%
2021-03-31	0	34.08	34.02	-	34.10	34.10	500	17,050	34.100	34.08	34.02	-	34.10	34.10	500	34.100	-0.93%
2021-03-30	0	34.40	34.34	-	-	-	0	0	-	34.40	34.34	-	-	-	0	-	-1.21%
2021-03-29	0	34.82	-	-	-	-	0	0	-	34.82	-	-	-	-	0	-	0.00%
2021-03-26	0	34.82	-	-	-	-	0	0	-	34.82	-	-	-	-	0	-	0.00%
2021-03-25	0	34.82	-	-	34.82	34.82	1,900	66,158	34.820	34.82	-	-	34.82	34.82	1,900	34.820	0.40%
2021-03-24	0	34.68	-	-	34.66	34.76	5,300	184,198	34.754	34.68	-	-	34.66	34.76	5,300	34.754	-0.23%
2021-03-23	0	34.76	-	-	-	-	0	0	-	34.76	-	-	-	-	0	-	0.17%
2021-03-22	0	34.70	34.24	35.06	34.82	34.82	6,300	219,366	34.820	34.70	34.24	35.06	34.82	34.82	6,300	34.820	-0.29%
2021-03-19	0	34.80	34.62	35.04	-	-	0	0	-	34.80	34.62	35.04	-	-	0	-	0.17%
2021-03-18	0	34.74	34.36	35.10	-	-	0	0	-	34.74	34.36	35.10	-	-	0	-	0.23%
2021-03-17	0	34.66	34.32	35.10	34.64	34.64	900	31,176	34.640	34.66	34.32	35.10	34.64	34.64	900	34.640	0.35%
2021-03-16	0	34.54	34.38	34.78	-	-	0	0	-	34.54	34.38	34.78	-	-	0	-	0.35%
2021-03-15	0	34.42	34.10	34.88	-	-	0	0	-	34.42	34.10	34.88	-	-	0	-	0.53%
2021-03-12	0	34.24	33.82	34.56	34.36	34.36	1,700	58,412	34.360	34.24	33.82	34.56	34.36	34.36	1,700	34.360	-1.27%
2021-03-11	0	34.68	34.48	35.10	-	-	0	0	-	34.68	34.48	35.10	-	-	0	-	0.99%
2021-03-10	0	34.34	34.14	34.52	34.34	34.34	3,300	113,322	34.340	34.34	34.14	34.52	34.34	34.34	3,300	34.340	0.64%
2021-03-09	0	34.12	33.80	34.48	34.00	34.12	7,600	259,192	34.104	34.12	33.80	34.48	34.00	34.12	7,600	34.104	0.00%
2021-03-08	0	34.12	33.78	34.54	-	-	0	0	-	34.12	33.78	34.54	-	-	0	-	0.95%
2021-03-05	0	33.80	33.66	34.20	33.80	33.86	5,300	179,260	33.823	33.80	33.66	34.20	33.80	33.86	5,300	33.823	-1.34%
2021-03-04	0	34.26	34.10	34.62	-	-	0	0	-	34.26	34.10	34.62	-	-	0	-	-0.70%
2021-03-03	0	34.50	34.10	34.86	34.44	34.56	4,100	141,436	34.497	34.50	34.10	34.86	34.44	34.56	4,100	34.497	0.94%
2021-03-02	0	34.18	34.04	34.50	34.10	34.16	8,800	300,342	34.130	34.18	34.04	34.50	34.10	34.16	8,800	34.130	-1.89%
2021-03-01	0	34.84	34.74	35.30	34.80	34.88	2,000	69,656	34.828	34.84	34.74	35.30	34.80	34.88	2,000	34.828	-0.68%
2021-02-26	0	35.08	34.88	35.42	35.20	35.32	600	21,144	35.240	35.08	34.88	35.42	35.20	35.32	600	35.240	-1.52%
2021-02-25	0	35.62	35.40	-	-	-	0	0	-	35.62	35.40	-	-	-	0	-	-0.78%
2021-02-24	0	35.90	35.40	-	-	-	0	0	-	35.90	35.40	-	-	-	0	-	-0.22%
2021-02-23	0	35.98	35.76	-	36.06	36.06	5,000	180,300	36.060	35.98	35.76	-	36.06	36.06	5,000	36.060	0.90%
2021-02-22	0	35.66	35.26	-	35.64	35.66	3,900	139,014	35.645	35.66	35.26	-	35.64	35.66	3,900	35.645	1.19%
2021-02-19	0	35.24	35.00	-	-	-	0	0	-	35.24	35.00	-	-	-	0	-	-0.23%
2021-02-18	0	35.32	35.20	35.76	35.28	35.28	1,400	49,392	35.280	35.32	35.20	35.76	35.28	35.28	1,400	35.280	-0.39%
2021-02-17	0	35.46	-	-	35.46	35.98	1,500	53,242	35.495	35.46	-	-	35.46	35.98	1,500	35.495	-1.39%
2021-02-16	0	35.96	-	35.98	-	-	0	0	-	35.96	-	35.98	-	-	0	-	-1.10%
2021-02-11	0	36.36	36.08	36.54	36.30	36.36	10,000	363,342	36.334	36.36	36.08	36.54	36.30	36.36	10,000	36.334	-0.11%
2021-02-10	0	36.40	36.00	-	36.40	36.40	600	21,840	36.400	36.40	36.00	-	36.40	36.40	600	36.400	-0.16%
2021-02-09	0	36.46	36.00	36.50	-	-	0	0	-	36.46	36.00	36.50	-	-	0	-	1.39%
2021-02-08	0	35.96	35.76	36.22	35.92	36.06	18,400	661,368	35.944	35.96	35.76	36.22	35.92	36.06	18,400	35.944	0.33%
2021-02-05	0	35.84	-	35.86	35.84	35.92	500	17,946	35.892	35.84	-	35.86	35.84	35.92	500	35.892	-1.32%
2021-02-04	0	36.32	36.00	-	-	-	0	0	-	36.32	36.00	-	-	-	0	-	-0.66%
2021-02-03	0	36.56	36.00	-	36.56	36.70	3,800	139,226	36.638	36.56	36.00	-	36.56	36.70	3,800	36.638	-0.76%
2021-02-02	0	36.84	36.70	-	-	-	0	0	-	36.84	36.70	-	-	-	0	-	-0.59%
2021-02-01	0	37.06	37.02	37.24	36.98	37.08	1,500	55,540	37.027	37.06	37.02	37.24	36.98	37.08	1,500	37.027	0.98%
2021-01-29	0	36.70	36.70	-	-	-	0	0	-	36.70	36.70	-	-	-	0	-	0.11%
2021-01-28	0	36.66	36.22	-	36.66	36.72	25,100	920,572	36.676	36.66	36.22	-	36.66	36.72	25,100	36.676	-0.49%
2021-01-27	0	36.84	36.50	-	36.78	36.88	3,300	121,574	36.841	36.84	36.50	-	36.78	36.88	3,300	36.841	-0.27%
2021-01-26	0	36.94	36.56	37.36	36.94	36.94	20,000	738,800	36.940	36.94	36.56	37.36	36.94	36.94	20,000	36.940	-0.27%
2021-01-25	0	37.04	36.92	37.20	-	-	0	0	-	37.04	36.92	37.20	-	-	0	-	-0.22%
2021-01-22	0	37.12	36.90	-	-	-	0	0	-	37.12	36.90	-	-	-	0	-	0.00%
2021-01-21	0	37.12	36.90	37.34	-	-	0	0	-	37.12	36.90	37.34	-	-	0	-	0.60%
2021-01-20	0	36.90	36.84	-	36.84	36.90	300	11,064	36.880	36.90	36.84	-	36.84	36.90	300	36.880	0.44%
2021-01-19	0	36.74	36.74	-	-	-	0	0	-	36.74	36.74	-	-	-	0	-	0.00%
2021-01-18	0	36.74	36.16	-	36.80	36.80	100	3,680	36.800	36.74	36.16	-	36.80	36.80	100	36.800	-0.33%
2021-01-15	0	36.86	36.16	-	-	-	0	0	-	36.86	36.16	-	-	-	0	-	0.66%
2021-01-14	0	36.62	36.58	-	36.58	36.70	700	25,618	36.597	36.62	36.58	-	36.58	36.70	700	36.597	-0.76%
2021-01-13	0	36.90	36.90	-	-	-	0	0	-	36.90	36.90	-	-	-	0	-	0.00%
2021-01-12	0	36.90	36.90	-	36.76	36.76	3,000	110,280	36.760	36.90	36.90	-	36.76	36.76	3,000	36.760	0.38%
2021-01-11	0	36.76	36.64	37.12	36.52	36.74	1,800	65,802	36.557	36.76	36.64	37.12	36.52	36.74	1,800	36.557	-3.16%
2021-01-08	0	37.96	37.92	-	37.96	38.02	500	18,996	37.992	37.96	37.92	-	37.96	38.02	500	37.992	-0.37%
2021-01-07	0	38.10	38.08	-	38.10	38.40	300	11,466	38.220	38.10	38.08	-	38.10	38.40	300	38.220	-1.14%
2021-01-06	0	38.54	38.38	38.80	38.50	38.60	13,100	504,660	38.524	38.54	38.38	38.80	38.50	38.60	13,100	38.524	0.21%
2021-01-05	0	38.46	-	-	-	-	0	0	-	38.46	-	-	-	-	0	-	0.79%
2021-01-04	0	38.16	38.06	38.50	-	-	0	0	-	38.16	38.06	38.50	-	-	0	-	1.01%
2020-12-31	0	37.78	37.60	38.04	-	-	0	0	-	37.78	37.60	38.04	-	-	0	-	0.21%
2020-12-30	0	37.70	37.48	37.90	-	-	0	0	-	37.70	37.48	37.90	-	-	0	-	0.00%
2020-12-29	0	37.70	37.56	37.98	37.70	37.84	2,100	79,450	37.833	37.70	37.56	37.98	37.70	37.84	2,100	37.833	-0.48%
2020-12-28	0	37.88	37.70	38.08	37.88	38.04	3,100	117,908	38.035	37.88	37.70	38.08	37.88	38.04	3,100	38.035	0.48%
2020-12-24	0	37.70	37.58	37.88	37.70	37.74	3,100	116,990	37.739	37.70	37.58	37.88	37.70	37.74	3,100	37.739	0.43%
2020-12-23	0	37.54	37.28	37.78	-	-	0	0	-	37.54	37.28	37.78	-	-	0	-	-0.42%
2020-12-22	0	37.70	37.44	37.90	37.80	37.92	2,400	90,822	37.843	37.70	37.44	37.90	37.80	37.92	2,400	37.843	-1.31%
2020-12-21	0	38.20	37.88	38.28	38.12	38.30	5,200	198,254	38.126	38.20	37.88	38.28	38.12	38.30	5,200	38.126	1.06%
2020-12-18	0	37.80	37.62	37.82	37.80	37.80	2,000	75,600	37.800	37.80	37.62	37.82	37.80	37.80	2,000	37.800	0.69%
2020-12-17	0	37.54	-	-	-	-	0	0	-	37.54	-	-	-	-	0	-	0.91%
2020-12-16	0	37.20	37.20	37.46	-	-	0	0	-	37.20	37.20	37.46	-	-	0	-	0.38%
2020-12-15	0	37.06	36.90	-	-	-	0	0	-	37.06	36.90	-	-	-	0	-	0.54%
2020-12-14	0	36.86	36.68	37.06	36.86	36.86	300	11,058	36.860	36.86	36.68	37.06	36.86	36.86	300	36.860	-0.05%
2020-12-11	0	36.88	36.64	37.08	36.88	36.88	100	3,688	36.880	36.88	36.64	37.08	36.88	36.88	100	36.880	-0.54%
2020-12-10	0	37.08	36.82	37.38	-	-	0	0	-	37.08	36.82	37.38	-	-	0	-	-0.32%
2020-12-09	0	37.20	-	-	37.20	37.40	22,600	841,240	37.223	37.20	-	-	37.20	37.40	22,600	37.223	-0.85%
2020-12-08	0	37.52	37.18	37.66	37.48	37.58	4,600	172,468	37.493	37.52	37.18	37.66	37.48	37.58	4,600	37.493	1.52%
2020-12-07	0	36.96	36.90	37.12	-	-	0	0	-	36.96	36.90	37.12	-	-	0	-	-0.16%
2020-12-04	0	37.02	36.74	37.18	37.08	37.14	1,200	44,502	37.085	37.02	36.74	37.18	37.08	37.14	1,200	37.085	-0.32%
2020-12-03	0	37.14	36.98	37.36	36.88	36.88	3,500	129,080	36.880	37.14	36.98	37.36	36.88	36.88	3,500	36.880	1.36%
2020-12-02	0	36.64	36.52	36.90	36.54	36.54	4,000	146,160	36.540	36.64	36.52	36.90	36.54	36.54	4,000	36.540	1.38%
2020-12-01	0	36.14	36.12	36.40	36.12	36.12	3,000	108,360	36.120	36.14	36.12	36.40	36.12	36.12	3,000	36.120	0.00%
2020-11-30	0	36.14	35.90	36.32	35.82	36.40	27,600	992,490	35.960	36.14	35.90	36.32	35.82	36.40	27,600	35.960	-1.53%
2020-11-27	0	36.70	36.62	36.88	36.70	36.70	5,000	183,500	36.700	36.70	36.62	36.88	36.70	36.70	5,000	36.700	0.11%
2020-11-26	0	36.66	36.58	36.92	36.54	36.64	10,200	372,724	36.542	36.66	36.58	36.92	36.54	36.64	10,200	36.542	0.16%
2020-11-25	0	36.60	36.54	36.84	36.58	36.70	38,700	1,417,092	36.617	36.60	36.54	36.84	36.58	36.70	38,700	36.617	-1.24%
2020-11-24	0	37.06	36.96	37.40	36.96	37.38	17,300	640,962	37.050	37.06	36.96	37.40	36.96	37.38	17,300	37.050	-2.06%
2020-11-23	0	37.84	37.66	38.10	37.70	37.70	7,900	297,830	37.700	37.84	37.66	38.10	37.70	37.70	7,900	37.700	0.21%
2020-11-20	0	37.76	37.58	37.96	37.76	37.76	4,000	151,040	37.760	37.76	37.58	37.96	37.76	37.76	4,000	37.760	0.00%
2020-11-19	0	37.76	37.52	37.92	37.86	37.86	1,300	49,218	37.860	37.76	37.52	37.92	37.86	37.86	1,300	37.860	-0.26%
2020-11-18	0	37.86	37.68	38.10	37.86	37.96	3,300	125,238	37.951	37.86	37.68	38.10	37.86	37.96	3,300	37.951	-0.84%
2020-11-17	0	38.18	37.86	38.56	-	-	0	0	-	38.18	37.86	38.56	-	-	0	-	-0.37%
2020-11-16	0	38.32	37.86	38.60	38.32	38.32	500	19,160	38.320	38.32	37.86	38.60	38.32	38.32	500	38.320	0.16%
2020-11-13	0	38.26	38.26	38.48	-	-	0	0	-	38.26	38.26	38.48	-	-	0	-	0.37%
2020-11-12	0	38.12	37.94	38.38	-	-	0	0	-	38.12	37.94	38.38	-	-	0	-	0.00%
2020-11-11	0	38.12	38.10	38.36	38.12	38.20	10,600	404,738	38.183	38.12	38.10	38.36	38.12	38.20	10,600	38.183	-0.47%
2020-11-10	0	38.30	38.28	38.72	38.16	38.28	12,800	488,678	38.178	38.30	38.28	38.72	38.16	38.28	12,800	38.178	-3.09%
2020-11-09	0	39.52	39.26	39.76	39.60	39.72	21,000	833,700	39.700	39.52	39.26	39.76	39.60	39.72	21,000	39.700	-0.20%
2020-11-06	0	39.60	39.46	39.94	39.48	39.54	3,800	150,198	39.526	39.60	39.46	39.94	39.48	39.54	3,800	39.526	1.54%
2020-11-05	0	39.00	38.80	39.26	39.00	39.10	2,200	85,900	39.046	39.00	38.80	39.26	39.00	39.10	2,200	39.045	-0.51%
2020-11-04	0	39.20	38.80	39.58	39.20	39.20	3,000	117,600	39.200	39.20	38.80	39.58	39.20	39.20	3,000	39.200	0.77%
2020-11-03	0	38.90	38.56	39.36	-	-	0	0	-	38.90	38.56	39.36	-	-	0	-	0.26%
2020-11-02	0	38.80	38.72	39.04	-	-	0	0	-	38.80	38.72	39.04	-	-	0	-	0.57%
2020-10-30	0	38.58	38.46	-	38.58	38.58	1,000	38,580	38.580	38.58	38.46	-	38.58	38.58	1,000	38.580	-0.62%
2020-10-29	0	38.82	38.80	39.20	38.82	39.40	35,600	1,384,424	38.888	38.82	38.80	39.20	38.82	39.40	35,600	38.888	-1.37%
2020-10-28	0	39.36	39.22	39.58	39.36	39.36	1,300	51,168	39.360	39.36	39.22	39.58	39.36	39.36	1,300	39.360	0.20%
2020-10-27	0	39.28	39.16	39.48	39.28	39.30	3,400	133,592	39.292	39.28	39.16	39.48	39.28	39.30	3,400	39.292	0.36%
2020-10-23	0	39.14	38.92	39.30	39.16	39.16	2,600	101,816	39.160	39.14	38.92	39.30	39.16	39.16	2,600	39.160	-0.36%
2020-10-22	0	39.28	39.12	39.52	39.26	39.26	10,000	392,600	39.260	39.28	39.12	39.52	39.26	39.26	10,000	39.260	0.26%
2020-10-21	0	39.18	39.08	39.48	-	-	0	0	-	39.18	39.08	39.48	-	-	0	-	0.31%
2020-10-20	0	39.06	39.02	-	39.00	39.10	8,200	320,020	39.027	39.06	39.02	-	39.00	39.10	8,200	39.027	-0.61%
2020-10-19	0	39.30	39.12	39.54	39.16	39.16	200	7,832	39.160	39.30	39.12	39.54	39.16	39.16	200	39.160	-0.05%
2020-10-16	0	39.32	39.00	39.72	-	-	0	0	-	39.32	39.00	39.72	-	-	0	-	0.00%
2020-10-15	0	39.32	39.14	39.54	-	-	0	0	-	39.32	39.14	39.54	-	-	0	-	0.00%
2020-10-14	0	39.32	39.08	39.50	39.32	39.32	500	19,660	39.320	39.32	39.08	39.50	39.32	39.32	500	39.320	-1.11%
2020-10-12	0	39.76	39.58	39.98	39.76	39.78	800	31,814	39.768	39.76	39.58	39.98	39.76	39.78	800	39.768	0.76%
2020-10-09	0	39.46	38.68	-	39.40	39.40	200	7,880	39.400	39.46	38.68	-	39.40	39.40	200	39.400	0.66%
2020-10-08	0	39.20	38.96	39.44	39.20	39.20	800	31,360	39.200	39.20	38.96	39.44	39.20	39.20	800	39.200	0.10%
2020-10-07	0	39.16	39.00	39.46	39.16	39.16	2,500	97,900	39.160	39.16	39.00	39.46	39.16	39.16	2,500	39.160	-1.06%
2020-10-06	0	39.58	39.36	39.82	39.58	39.60	2,500	98,980	39.592	39.58	39.36	39.82	39.58	39.60	2,500	39.592	0.71%
2020-10-05	0	39.30	39.28	39.52	39.30	39.44	4,800	188,968	39.368	39.30	39.28	39.52	39.30	39.44	4,800	39.368	-0.66%
2020-09-30	0	39.56	39.56	39.94	-	-	0	0	-	39.56	39.56	39.94	-	-	0	-	0.00%
2020-09-29	0	39.56	39.30	39.74	39.54	39.56	3,000	118,670	39.557	39.56	39.30	39.74	39.54	39.56	3,000	39.557	1.23%
2020-09-28	0	39.08	38.68	39.46	39.08	39.12	900	35,204	39.116	39.08	38.68	39.46	39.08	39.12	900	39.116	-0.71%
2020-09-25	0	39.36	39.06	39.54	39.28	39.38	6,300	247,594	39.301	39.36	39.06	39.54	39.28	39.38	6,300	39.301	0.82%
2020-09-24	0	39.04	38.92	39.32	39.00	39.22	1,100	42,922	39.020	39.04	38.92	39.32	39.00	39.22	1,100	39.020	-0.71%
2020-09-23	0	39.32	38.98	39.48	39.34	39.80	1,800	71,324	39.624	39.32	38.98	39.48	39.34	39.80	1,800	39.624	-1.21%
2020-09-22	0	39.80	39.68	40.18	39.80	40.08	20,300	810,374	39.920	39.80	39.68	40.18	39.80	40.08	20,300	39.920	-2.21%
2020-09-21	0	40.70	40.58	40.82	40.70	40.70	1,200	48,840	40.700	40.70	40.58	40.82	40.70	40.70	1,200	40.700	0.05%
2020-09-18	0	40.68	40.50	41.00	-	-	0	0	-	40.68	40.50	41.00	-	-	0	-	0.05%
2020-09-17	0	40.66	40.32	40.84	40.78	40.78	100	4,078	40.780	40.66	40.32	40.84	40.78	40.78	100	40.780	-0.78%
2020-09-16	0	40.98	40.76	41.16	40.98	40.98	100	4,098	40.980	40.98	40.76	41.16	40.98	40.98	100	40.980	-0.34%
2020-09-15	0	41.12	40.84	41.30	41.16	41.16	100	4,116	41.160	41.12	40.84	41.30	41.16	41.16	100	41.160	0.15%
2020-09-14	0	41.06	40.78	41.24	41.08	41.08	10,700	439,556	41.080	41.06	40.78	41.24	41.08	41.08	10,700	41.080	0.34%
2020-09-11	0	40.92	40.92	41.24	40.90	41.04	2,000	81,940	40.970	40.92	40.92	41.24	40.90	41.04	2,000	40.970	-0.24%
2020-09-10	0	41.02	40.84	41.30	41.00	41.00	500	20,500	41.000	41.02	40.84	41.30	41.00	41.00	500	41.000	0.34%
2020-09-09	0	40.88	40.72	41.16	40.76	40.88	10,800	441,252	40.857	40.88	40.72	41.16	40.76	40.88	10,800	40.857	0.44%
2020-09-08	0	40.70	40.68	40.96	40.60	40.60	500	20,300	40.600	40.70	40.68	40.96	40.60	40.60	500	40.600	-0.29%
2020-09-07	0	40.82	40.48	40.96	40.84	40.88	12,700	519,116	40.875	40.82	40.48	40.96	40.84	40.88	12,700	40.875	-0.29%
2020-09-04	0	40.94	40.68	41.12	40.94	40.94	100	4,094	40.940	40.94	40.68	41.12	40.94	40.94	100	40.940	0.34%
2020-09-03	0	40.80	40.80	-	40.78	41.12	45,700	1,868,406	40.884	40.80	40.80	-	40.78	41.12	45,700	40.884	-1.50%
2020-09-02	0	41.42	41.08	-	41.40	41.92	3,900	161,746	41.473	41.42	41.08	-	41.40	41.92	3,900	41.473	-1.19%
2020-09-01	0	41.92	41.82	-	41.92	41.92	30,000	1,257,600	41.920	41.92	41.82	-	41.92	41.92	30,000	41.920	0.87%
2020-08-31	0	41.56	41.30	-	41.68	41.74	6,000	250,228	41.705	41.56	41.30	-	41.68	41.74	6,000	41.705	0.63%
2020-08-28	0	41.30	40.50	-	41.30	41.30	55,500	2,292,150	41.300	41.30	40.50	-	41.30	41.30	55,500	41.300	0.00%
2020-08-27	0	41.30	41.20	-	41.28	41.30	15,300	631,690	41.287	41.30	41.20	-	41.28	41.30	15,300	41.287	1.28%
2020-08-26	0	40.78	40.50	41.14	40.78	41.18	22,200	907,328	40.871	40.78	40.50	41.14	40.78	41.18	22,200	40.871	-1.26%
2020-08-25	0	41.30	41.10	41.56	41.26	41.32	17,100	706,120	41.294	41.30	41.10	41.56	41.26	41.32	17,100	41.294	-0.39%
2020-08-24	0	41.46	41.14	41.96	41.38	41.42	2,100	86,978	41.418	41.46	41.14	41.96	41.38	41.42	2,100	41.418	0.14%
2020-08-21	0	41.40	41.02	41.78	-	-	0	0	-	41.40	41.02	41.78	-	-	0	-	0.00%
2020-08-20	0	41.40	41.20	41.66	41.40	41.72	19,200	797,472	41.535	41.40	41.20	41.66	41.40	41.72	19,200	41.535	-2.73%
2020-08-19	0	42.56	42.38	42.66	42.38	42.56	2,500	106,136	42.454	42.56	42.38	42.66	42.38	42.56	2,500	42.454	-0.84%
2020-08-18	0	42.92	42.72	43.22	42.66	42.92	9,700	415,160	42.800	42.92	42.72	43.22	42.66	42.92	9,700	42.800	2.58%
2020-08-17	0	41.84	41.64	42.14	41.56	41.74	10,400	432,294	41.567	41.84	41.64	42.14	41.56	41.74	10,400	41.567	-0.05%
2020-08-14	0	41.86	40.00	-	41.90	41.90	12,000	502,740	41.895	41.86	40.00	-	41.90	41.90	12,000	41.895	1.11%
2020-08-13	0	41.40	41.30	41.72	41.40	41.56	1,300	53,934	41.488	41.40	41.30	41.72	41.40	41.56	1,300	41.488	-0.24%
2020-08-12	0	41.50	41.50	-	40.30	42.80	30,100	1,226,600	40.751	41.50	41.50	-	40.30	42.80	30,100	40.751	-3.26%
2020-08-11	0	42.90	42.80	43.18	42.92	43.46	9,600	414,640	43.192	42.90	42.80	43.18	42.92	43.46	9,600	43.192	-1.83%
2020-08-10	0	43.70	43.70	44.00	43.70	43.78	3,000	131,180	43.727	43.70	43.70	44.00	43.70	43.78	3,000	43.727	-1.44%
2020-08-07	0	44.34	43.92	44.52	44.26	44.50	7,500	332,800	44.373	44.34	43.92	44.52	44.26	44.50	7,500	44.373	0.73%
2020-08-06	0	44.02	43.88	-	43.80	44.04	29,400	1,287,846	43.804	44.02	43.88	-	43.80	44.04	29,400	43.804	0.73%
2020-08-05	0	43.70	43.40	43.94	43.48	43.72	11,200	489,546	43.710	43.70	43.40	43.94	43.48	43.72	11,200	43.709	2.39%
2020-08-04	0	42.68	42.46	43.00	42.66	42.66	1,000	42,660	42.660	42.68	42.46	43.00	42.66	42.66	1,000	42.660	0.05%
2020-08-03	0	42.66	42.48	42.98	-	-	0	0	-	42.66	42.48	42.98	-	-	0	-	-0.33%
2020-07-31	0	42.80	42.38	-	42.82	42.82	10,000	428,200	42.820	42.80	42.38	-	42.82	42.82	10,000	42.820	0.90%
2020-07-30	0	42.42	-	42.78	42.46	42.46	2,000	84,920	42.460	42.42	-	42.78	42.46	42.46	2,000	42.460	0.43%
2020-07-29	0	42.24	42.04	42.66	42.14	42.18	500	21,078	42.156	42.24	42.04	42.66	42.14	42.18	500	42.156	1.83%
2020-07-28	0	41.48	41.20	41.74	41.50	42.70	12,900	549,168	42.571	41.48	41.20	41.74	41.50	42.70	12,900	42.571	-0.77%
2020-07-27	0	41.80	41.36	41.88	41.44	41.80	6,000	250,440	41.740	41.80	41.36	41.88	41.44	41.80	6,000	41.740	1.75%
2020-07-24	0	41.08	41.00	-	40.90	41.02	18,500	758,066	40.977	41.08	41.00	-	40.90	41.02	18,500	40.977	1.38%
2020-07-23	0	40.52	40.30	-	40.12	40.50	900	36,354	40.393	40.52	40.30	-	40.12	40.50	900	40.393	1.00%
2020-07-22	0	40.12	-	-	40.12	40.12	25,000	1,003,000	40.120	40.12	-	-	40.12	40.12	25,000	40.120	1.98%
2020-07-21	0	39.34	39.18	39.66	-	-	0	0	-	39.34	39.18	39.66	-	-	0	-	0.77%
2020-07-20	0	39.04	39.00	39.52	-	-	0	0	-	39.04	39.00	39.52	-	-	0	-	0.05%
2020-07-17	0	39.02	38.88	39.24	-	-	0	0	-	39.02	38.88	39.24	-	-	0	-	-0.31%
2020-07-16	0	39.14	-	-	39.14	39.14	8,300	324,862	39.140	39.14	-	-	39.14	39.14	8,300	39.140	0.00%
2020-07-15	0	39.14	39.14	39.62	-	-	0	0	-	39.14	39.14	39.62	-	-	0	-	0.31%
2020-07-14	0	39.02	-	-	38.90	38.92	25,000	972,800	38.912	39.02	-	-	38.90	38.92	25,000	38.912	-0.15%
2020-07-13	0	39.08	38.72	39.60	-	-	0	0	-	39.08	38.72	39.60	-	-	0	-	0.05%
2020-07-10	0	39.06	-	-	39.06	39.12	20,200	789,798	39.099	39.06	-	-	39.06	39.12	20,200	39.099	-0.31%
2020-07-09	0	39.18	39.18	39.64	39.14	39.14	1,000	39,140	39.140	39.18	39.18	39.64	39.14	39.14	1,000	39.140	0.51%
2020-07-08	0	38.98	38.82	39.00	38.94	39.00	35,300	1,374,928	38.950	38.98	38.82	39.00	38.94	39.00	35,300	38.950	0.78%
2020-07-07	0	38.68	38.68	38.90	-	-	0	0	-	38.68	38.68	38.90	-	-	0	-	0.16%
2020-07-06	0	38.62	38.62	38.88	38.62	38.70	40,500	1,565,650	38.658	38.62	38.62	38.88	38.62	38.70	40,500	38.658	-0.41%
2020-07-03	0	38.78	38.78	38.92	-	-	0	0	-	38.78	38.78	38.92	-	-	0	-	0.26%
2020-07-02	0	38.68	38.40	38.90	38.68	38.70	24,500	947,976	38.693	38.68	38.40	38.90	38.68	38.70	24,500	38.693	-0.15%
2020-06-30	0	38.74	38.70	38.92	-	-	0	0	-	38.74	38.70	38.92	-	-	0	-	0.00%
2020-06-29	0	38.74	38.40	38.92	38.74	38.74	2,000	77,480	38.740	38.74	38.40	38.92	38.74	38.74	2,000	38.740	0.31%
2020-06-26	0	38.62	-	-	38.60	38.60	1,500	57,900	38.600	38.62	-	-	38.60	38.60	1,500	38.600	0.05%
2020-06-24	0	38.60	38.60	-	38.60	38.60	2,400	92,640	38.600	38.60	38.60	-	38.60	38.60	2,400	38.600	0.68%
2020-06-23	0	38.34	-	-	38.30	38.30	11,400	436,620	38.300	38.34	-	-	38.30	38.30	11,400	38.300	0.74%
2020-06-22	0	38.06	37.88	38.42	-	-	0	0	-	38.06	37.88	38.42	-	-	0	-	0.53%
2020-06-19	0	37.86	36.30	-	37.78	37.78	4,400	166,232	37.780	37.86	36.30	-	37.78	37.78	4,400	37.780	0.21%
2020-06-18	0	37.78	36.30	37.78	-	-	0	0	-	37.78	36.30	37.78	-	-	0	-	0.00%
2020-06-17	0	37.78	36.30	-	37.78	37.78	700	26,446	37.780	37.78	36.30	-	37.78	37.78	700	37.780	-0.05%
2020-06-16	0	37.80	37.62	38.14	-	-	0	0	-	37.80	37.62	38.14	-	-	0	-	0.11%
2020-06-15	0	37.76	37.10	-	37.92	37.92	1,700	64,464	37.920	37.76	37.10	-	37.92	37.92	1,700	37.920	-0.32%
2020-06-12	0	37.88	37.10	-	-	-	0	0	-	37.88	37.10	-	-	-	0	-	0.00%
2020-06-11	0	37.88	37.10	38.00	-	-	0	0	-	37.88	37.10	38.00	-	-	0	-	0.91%
2020-06-10	0	37.54	37.34	37.88	37.54	37.60	9,700	364,450	37.572	37.54	37.34	37.88	37.54	37.60	9,700	37.572	0.86%
2020-06-09	0	37.22	37.00	-	-	-	0	0	-	37.22	37.00	-	-	-	0	-	0.49%
2020-06-08	0	37.04	37.00	-	37.00	37.00	700	25,900	37.000	37.04	37.00	-	37.00	37.00	700	37.000	-1.17%
2020-06-05	0	37.48	-	-	-	-	0	0	-	37.48	-	-	-	-	0	-	-0.05%
2020-06-04	0	37.50	36.60	-	37.50	37.50	3,000	112,500	37.500	37.50	36.60	-	37.50	37.50	3,000	37.500	-1.00%
2020-06-03	0	37.88	-	38.00	37.88	38.00	5,600	212,200	37.893	37.88	-	38.00	37.88	38.00	5,600	37.893	-1.04%
2020-06-02	0	38.28	38.02	38.48	-	-	0	0	-	38.28	38.02	38.48	-	-	0	-	-0.16%
2020-06-01	0	38.34	38.00	-	38.34	38.34	2,000	76,680	38.340	38.34	38.00	-	38.34	38.34	2,000	38.340	0.63%
2020-05-29	0	38.10	37.20	-	38.10	38.10	4,300	163,830	38.100	38.10	37.20	-	38.10	38.10	4,300	38.100	0.00%
2020-05-28	0	38.10	37.20	-	37.95	38.05	3,400	129,230	38.009	38.10	37.20	-	37.95	38.05	3,400	38.009	0.66%
2020-05-27	0	37.85	-	-	37.85	37.85	2,000	75,700	37.850	37.85	-	-	37.85	37.85	2,000	37.850	-0.66%
2020-05-26	0	38.10	37.60	38.80	-	-	0	0	-	38.10	37.60	38.80	-	-	0	-	0.00%
2020-05-25	0	38.10	38.10	38.50	38.10	38.30	3,400	130,180	38.288	38.10	38.10	38.50	38.10	38.30	3,400	38.288	-0.78%
2020-05-22	0	38.40	38.25	-	-	-	0	0	-	38.40	38.25	-	-	-	0	-	0.39%
2020-05-21	0	38.25	37.55	38.70	-	-	0	0	-	38.25	37.55	38.70	-	-	0	-	-0.52%
2020-05-20	0	38.45	37.95	39.15	-	-	0	0	-	38.45	37.95	39.15	-	-	0	-	0.92%
2020-05-19	0	38.10	37.55	38.25	38.10	38.10	25,000	952,500	38.100	38.10	37.55	38.25	38.10	38.10	25,000	38.100	-2.06%
2020-05-18	0	38.90	38.30	39.50	38.85	38.90	1,000	38,885	38.885	38.90	38.30	39.50	38.85	38.90	1,000	38.885	1.70%
2020-05-15	0	38.25	37.50	38.85	38.25	38.25	15,300	585,225	38.250	38.25	37.50	38.85	38.25	38.25	15,300	38.250	1.59%
2020-05-14	0	37.65	37.65	38.30	-	-	0	0	-	37.65	37.65	38.30	-	-	0	-	0.40%
2020-05-13	0	37.50	37.50	-	-	-	0	0	-	37.50	37.50	-	-	-	0	-	0.00%
2020-05-12	0	37.50	36.85	38.05	37.50	37.50	10,000	375,000	37.500	37.50	36.85	38.05	37.50	37.50	10,000	37.500	-0.13%
2020-05-11	0	37.55	36.90	37.55	37.55	37.55	300	11,265	37.550	37.55	36.90	37.55	37.55	37.55	300	37.550	-0.27%
2020-05-08	0	37.65	37.65	38.35	37.60	37.60	600	22,560	37.600	37.65	37.65	38.35	37.60	37.60	600	37.600	0.94%
2020-05-07	0	37.30	36.80	37.60	-	-	0	0	-	37.30	36.80	37.60	-	-	0	-	-0.80%
2020-05-06	0	37.60	36.95	37.60	37.65	37.70	3,100	116,720	37.652	37.60	36.95	37.60	37.65	37.70	3,100	37.652	0.13%
2020-05-05	0	37.55	37.40	37.60	-	-	0	0	-	37.55	37.40	37.60	-	-	0	-	0.00%
2020-05-04	0	37.55	37.45	-	-	-	0	0	-	37.55	37.45	-	-	-	0	-	0.27%
2020-04-29	0	37.45	36.80	-	37.40	37.45	1,000	37,425	37.425	37.45	36.80	-	37.40	37.45	1,000	37.425	0.27%
2020-04-28	0	37.35	36.75	37.95	37.35	37.35	700	26,145	37.350	37.35	36.75	37.95	37.35	37.35	700	37.350	-0.93%
2020-04-27	0	37.70	37.15	38.40	37.70	37.70	700	26,390	37.700	37.70	37.15	38.40	37.70	37.70	700	37.700	-0.26%
2020-04-24	0	37.80	37.30	38.55	37.80	37.80	3,000	113,400	37.800	37.80	37.30	38.55	37.80	37.80	3,000	37.800	0.80%
2020-04-23	0	37.50	36.70	37.75	-	-	0	0	-	37.50	36.70	37.75	-	-	0	-	1.08%
2020-04-22	0	37.10	36.90	39.00	37.00	37.10	3,700	137,150	37.068	37.10	36.90	39.00	37.00	37.10	3,700	37.068	-0.13%
2020-04-21	0	37.15	37.10	37.95	-	-	0	0	-	37.15	37.10	37.95	-	-	0	-	0.95%
2020-04-20	0	36.80	36.50	39.00	36.75	37.00	4,600	169,770	36.907	36.80	36.50	39.00	36.75	37.00	4,600	36.907	-0.81%
2020-04-17	0	37.10	37.10	39.00	37.10	37.30	1,600	59,535	37.209	37.10	37.10	39.00	37.10	37.30	1,600	37.209	-1.72%
2020-04-16	0	37.75	-	37.80	37.75	37.75	100	3,775	37.750	37.75	-	37.80	37.75	37.75	100	37.750	0.80%
2020-04-15	0	37.45	37.40	37.75	37.50	37.60	1,200	45,080	37.567	37.45	37.40	37.75	37.50	37.60	1,200	37.567	-0.27%
2020-04-14	0	37.55	37.60	37.65	37.00	37.65	20,900	782,520	37.441	37.55	37.60	37.65	37.00	37.65	20,900	37.441	4.02%
2020-04-09	0	36.10	35.85	36.95	-	-	0	0	-	36.10	35.85	36.95	-	-	0	-	0.00%
2020-04-08	0	36.10	36.10	36.50	35.85	35.90	20,200	724,180	35.851	36.10	36.10	36.50	35.85	35.90	20,200	35.850	0.42%
2020-04-07	0	35.95	-	-	36.50	36.55	300	10,955	36.517	35.95	-	-	36.50	36.55	300	36.517	0.84%
2020-04-06	0	35.65	35.25	36.45	-	-	0	0	-	35.65	35.25	36.45	-	-	0	-	1.42%
2020-04-03	0	35.15	34.55	36.05	-	-	0	0	-	35.15	34.55	36.05	-	-	0	-	1.15%
2020-04-02	0	34.75	34.50	35.60	-	-	0	0	-	34.75	34.50	35.60	-	-	0	-	0.00%
2020-04-01	0	34.75	34.60	-	34.60	34.65	3,700	128,170	34.641	34.75	34.60	-	34.60	34.65	3,700	34.641	-1.28%
2020-03-31	0	35.20	34.70	36.05	35.20	35.20	1,000	35,200	35.200	35.20	34.70	36.05	35.20	35.20	1,000	35.200	0.00%
2020-03-30	0	35.20	34.70	35.40	35.20	35.20	100	3,520	35.200	35.20	34.70	35.40	35.20	35.20	100	35.200	-0.14%
2020-03-27	0	35.25	34.75	36.15	35.25	35.25	300	10,575	35.250	35.25	34.75	36.15	35.25	35.25	300	35.250	0.28%
2020-03-26	0	35.15	34.50	35.15	-	-	0	0	-	35.15	34.50	35.15	-	-	0	-	-0.14%
2020-03-25	0	35.20	34.50	35.35	34.50	35.20	3,300	114,340	34.649	35.20	34.50	35.35	34.50	35.20	3,300	34.648	1.88%
2020-03-24	0	34.55	-	34.55	34.25	34.75	2,200	75,825	34.466	34.55	-	34.55	34.25	34.75	2,200	34.466	5.18%
2020-03-23	0	32.85	32.65	33.75	-	-	0	0	-	32.85	32.65	33.75	-	-	0	-	0.00%
2020-03-20	0	32.85	32.85	-	32.65	32.65	6,000	195,900	32.650	32.85	32.85	-	32.65	32.65	6,000	32.650	0.46%
2020-03-19	0	32.70	31.65	33.55	-	-	0	0	-	32.70	31.65	33.55	-	-	0	-	0.00%
2020-03-18	0	32.70	-	33.15	32.90	33.15	11,500	379,600	33.009	32.70	-	33.15	32.90	33.15	11,500	33.009	1.24%
2020-03-17	0	32.30	32.00	33.60	32.20	32.60	5,800	187,385	32.308	32.30	32.00	33.60	32.20	32.60	5,800	32.308	-2.27%
2020-03-16	0	33.05	32.95	34.20	32.90	33.60	6,700	224,260	33.472	33.05	32.95	34.20	32.90	33.60	6,700	33.472	-3.36%
2020-03-13	0	34.20	34.00	-	33.80	34.00	3,700	125,660	33.962	34.20	34.00	-	33.80	34.00	3,700	33.962	-3.25%
2020-03-12	0	35.35	35.10	36.45	35.20	35.35	2,900	102,315	35.281	35.35	35.10	36.45	35.20	35.35	2,900	35.281	-1.26%
2020-03-11	0	35.80	35.60	35.80	-	-	0	0	-	35.80	35.60	35.80	-	-	0	-	0.00%
2020-03-10	0	35.80	35.35	36.55	35.95	36.15	15,000	540,250	36.017	35.80	35.35	36.55	35.95	36.15	15,000	36.017	-0.42%
2020-03-09	0	35.95	34.95	37.05	35.80	36.50	7,300	262,605	35.973	35.95	34.95	37.05	35.80	36.50	7,300	35.973	0.28%
2020-03-06	0	35.85	34.95	36.25	-	-	0	0	-	35.85	34.95	36.25	-	-	0	-	1.70%
2020-03-05	0	35.25	34.20	36.25	35.25	35.25	2,100	74,025	35.250	35.25	34.20	36.25	35.25	35.25	2,100	35.250	0.28%
2020-03-04	0	35.15	34.40	36.05	35.25	35.25	300	10,575	35.250	35.15	34.40	36.05	35.25	35.25	300	35.250	2.18%
2020-03-03	0	34.40	34.45	35.45	34.40	34.40	1,000	34,400	34.400	34.40	34.45	35.45	34.40	34.40	1,000	34.400	0.00%
2020-03-02	0	34.40	34.05	35.55	34.40	34.55	1,000	34,510	34.510	34.40	34.05	35.55	34.40	34.55	1,000	34.510	-2.27%
2020-02-28	0	35.20	-	-	35.20	35.60	5,100	181,280	35.545	35.20	-	-	35.20	35.60	5,100	35.545	-1.54%
2020-02-27	0	35.75	35.60	36.25	-	-	0	0	-	35.75	35.60	36.25	-	-	0	-	0.00%
2020-02-26	0	35.75	35.10	36.25	35.65	35.75	2,400	85,760	35.733	35.75	35.10	36.25	35.65	35.75	2,400	35.733	0.28%
2020-02-25	0	35.65	35.15	36.25	36.00	36.00	1,000	36,000	36.000	35.65	35.15	36.25	36.00	36.00	1,000	36.000	-1.66%
2020-02-24	0	36.25	35.35	37.45	36.00	36.10	1,900	68,565	36.087	36.25	35.35	37.45	36.00	36.10	1,900	36.087	2.11%
2020-02-21	0	35.50	35.50	35.60	35.15	35.50	17,300	613,645	35.471	35.50	35.50	35.60	35.15	35.50	17,300	35.471	1.87%
2020-02-20	0	34.85	33.85	35.10	35.15	35.15	1,000	35,150	35.150	34.85	33.85	35.10	35.15	35.15	1,000	35.150	0.43%
2020-02-19	0	34.70	33.65	35.60	34.60	34.70	41,300	1,429,760	34.619	34.70	33.65	35.60	34.60	34.70	41,300	34.619	1.17%
2020-02-18	0	34.30	33.35	35.30	34.25	34.30	1,700	58,285	34.285	34.30	33.35	35.30	34.25	34.30	1,700	34.285	1.03%
2020-02-17	0	33.95	33.95	34.95	33.95	33.95	1,100	37,345	33.950	33.95	33.95	34.95	33.95	33.95	1,100	33.950	0.15%
2020-02-14	0	33.90	33.85	34.90	33.90	33.90	5,000	169,500	33.900	33.90	33.85	34.90	33.90	33.90	5,000	33.900	0.15%
2020-02-13	0	33.85	32.95	34.85	-	-	0	0	-	33.85	32.95	34.85	-	-	0	-	0.45%
2020-02-12	0	33.70	32.70	34.60	-	-	0	0	-	33.70	32.70	34.60	-	-	0	-	-0.30%
2020-02-11	0	33.80	32.80	34.70	33.80	33.80	100	3,380	33.800	33.80	32.80	34.70	33.80	33.80	100	33.800	0.00%
2020-02-10	0	33.80	32.90	34.80	-	-	0	0	-	33.80	32.90	34.80	-	-	0	-	0.15%
2020-02-07	0	33.75	32.80	33.85	33.75	33.85	1,400	47,340	33.814	33.75	32.80	33.85	33.75	33.85	1,400	33.814	0.90%
2020-02-06	0	33.45	32.55	34.50	33.40	33.50	17,600	588,495	33.437	33.45	32.55	34.50	33.40	33.50	17,600	33.437	-0.59%
2020-02-05	0	33.65	32.75	34.65	33.60	33.65	38,700	1,300,470	33.604	33.65	32.75	34.65	33.60	33.65	38,700	33.604	-0.88%
2020-02-04	0	33.95	32.95	34.85	-	-	0	0	-	33.95	32.95	34.85	-	-	0	-	-0.44%
2020-02-03	0	34.10	-	-	34.00	34.10	40,000	1,361,775	34.044	34.10	-	-	34.00	34.10	40,000	34.044	0.59%
2020-01-31	0	33.90	32.95	34.85	33.90	33.90	8,000	271,200	33.900	33.90	32.95	34.85	33.90	33.90	8,000	33.900	-0.44%
2020-01-30	0	34.05	33.15	35.05	-	-	0	0	-	34.05	33.15	35.05	-	-	0	-	1.34%
2020-01-29	0	33.60	-	-	-	-	0	0	-	33.60	-	-	-	-	0	-	0.90%
2020-01-24	0	33.30	33.30	34.30	-	-	0	0	-	33.30	33.30	34.30	-	-	0	-	0.45%
2020-01-23	0	33.15	32.80	-	-	-	0	0	-	33.15	32.80	-	-	-	0	-	0.00%
2020-01-22	0	33.15	32.65	34.05	-	-	0	0	-	33.15	32.65	34.05	-	-	0	-	0.00%
2020-01-21	0	33.15	32.85	34.15	-	-	0	0	-	33.15	32.85	34.15	-	-	0	-	0.15%
2020-01-20	0	33.10	32.85	33.85	33.00	33.10	4,500	148,750	33.056	33.10	32.85	33.85	33.00	33.10	4,500	33.056	0.46%
2020-01-17	0	32.95	32.85	33.85	-	-	0	0	-	32.95	32.85	33.85	-	-	0	-	-0.15%
2020-01-16	0	33.00	33.00	34.00	-	-	0	0	-	33.00	33.00	34.00	-	-	0	-	0.30%
2020-01-15	0	32.90	32.65	-	-	-	0	0	-	32.90	32.65	-	-	-	0	-	0.61%
2020-01-14	0	32.70	32.70	33.75	32.65	32.70	9,500	310,575	32.692	32.70	32.70	33.75	32.65	32.70	9,500	32.692	-1.21%
2020-01-13	0	33.10	33.00	34.00	-	-	0	0	-	33.10	33.00	34.00	-	-	0	-	-0.15%
2020-01-10	0	33.15	-	-	33.15	33.15	1,400	46,410	33.150	33.15	-	-	33.15	33.15	1,400	33.150	0.45%
2020-01-09	0	33.00	32.05	34.00	33.00	33.40	20,000	667,480	33.374	33.00	32.05	34.00	33.00	33.40	20,000	33.374	-3.23%
2020-01-08	0	34.10	33.00	-	34.10	34.15	3,500	119,425	34.121	34.10	33.00	-	34.10	34.15	3,500	34.121	1.04%
2020-01-07	0	33.75	33.00	-	33.70	33.75	20,000	674,250	33.713	33.75	33.00	-	33.70	33.75	20,000	33.713	-0.74%
2020-01-06	0	34.00	33.05	34.90	33.90	34.00	1,200	40,760	33.967	34.00	33.05	34.90	33.90	34.00	1,200	33.967	2.56%
2020-01-03	0	33.15	33.05	34.35	-	-	0	0	-	33.15	33.05	34.35	-	-	0	-	1.38%
2020-01-02	0	32.70	32.55	33.60	-	-	0	0	-	32.70	32.55	33.60	-	-	0	-	0.00%
2019-12-31	0	32.70	32.10	33.90	-	-	0	0	-	32.70	32.10	33.90	-	-	0	-	0.15%
2019-12-30	0	32.65	32.45	33.60	-	-	0	0	-	32.65	32.45	33.60	-	-	0	-	0.00%
2019-12-27	0	32.65	32.00	33.55	32.60	32.65	7,000	228,450	32.636	32.65	32.00	33.55	32.60	32.65	7,000	32.636	1.56%
2019-12-24	0	32.15	32.00	-	32.10	32.10	200	6,420	32.100	32.15	32.00	-	32.10	32.10	200	32.100	0.47%
2019-12-23	0	32.00	31.95	32.10	-	-	0	0	-	32.00	31.95	32.10	-	-	0	-	0.16%
2019-12-20	0	31.95	31.95	32.05	-	-	0	0	-	31.95	31.95	32.05	-	-	0	-	0.16%
2019-12-19	0	31.90	31.85	32.10	-	-	0	0	-	31.90	31.85	32.10	-	-	0	-	0.00%
2019-12-18	0	31.90	31.70	32.10	-	-	0	0	-	31.90	31.70	32.10	-	-	0	-	0.00%
2019-12-17	0	31.90	31.50	32.00	-	-	0	0	-	31.90	31.50	32.00	-	-	0	-	0.00%
2019-12-16	0	31.90	31.45	32.00	-	-	0	0	-	31.90	31.45	32.00	-	-	0	-	0.95%
2019-12-13	0	31.60	31.55	32.00	31.60	31.60	600	18,960	31.600	31.60	31.55	32.00	31.60	31.60	600	31.600	-1.40%
2019-12-12	0	32.05	31.90	32.95	32.05	32.05	100	3,205	32.050	32.05	31.90	32.95	32.05	32.05	100	32.050	0.63%
2019-12-11	0	31.85	31.80	-	31.85	31.85	100	3,185	31.850	31.85	31.80	-	31.85	31.85	100	31.850	0.00%
2019-12-10	0	31.85	-	-	-	-	0	0	-	31.85	-	-	-	-	0	-	0.00%
2019-12-09	0	31.85	30.85	32.05	-	-	0	0	-	31.85	30.85	32.05	-	-	0	-	-0.78%
2019-12-06	0	32.10	31.10	33.00	32.10	32.10	300	9,630	32.100	32.10	31.10	33.00	32.10	32.10	300	32.100	-0.16%
2019-12-05	0	32.15	32.10	33.05	32.15	32.15	1,600	51,440	32.150	32.15	32.10	33.05	32.15	32.15	1,600	32.150	-0.77%
2019-12-04	0	32.40	32.40	-	-	-	0	0	-	32.40	32.40	-	-	-	0	-	1.89%
2019-12-03	0	31.80	31.75	32.80	-	-	0	0	-	31.80	31.75	32.80	-	-	0	-	0.16%
2019-12-02	0	31.75	31.60	-	-	-	0	0	-	31.75	31.60	-	-	-	0	-	0.00%
2019-11-29	0	31.75	31.65	32.00	31.75	31.75	2,000	63,500	31.750	31.75	31.65	32.00	31.75	31.75	2,000	31.750	0.16%
2019-11-28	0	31.70	31.65	32.00	31.70	31.70	1,400	44,380	31.700	31.70	31.65	32.00	31.70	31.70	1,400	31.700	0.00%
2019-11-27	0	31.70	31.65	32.00	31.70	31.70	100	3,170	31.700	31.70	31.65	32.00	31.70	31.70	100	31.700	0.00%
2019-11-26	0	31.70	-	-	-	-	0	0	-	31.70	-	-	-	-	0	-	-0.31%
2019-11-25	0	31.80	31.70	-	-	-	0	0	-	31.80	31.70	-	-	-	0	-	-0.63%
2019-11-22	0	32.00	31.85	32.05	32.00	32.00	18,200	582,400	32.000	32.00	31.85	32.05	32.00	32.00	18,200	32.000	-0.16%
2019-11-21	0	32.05	32.05	32.10	32.05	32.25	15,300	493,365	32.246	32.05	32.05	32.10	32.05	32.25	15,300	32.246	-0.16%
2019-11-20	0	32.10	31.80	-	-	-	0	0	-	32.10	31.80	-	-	-	0	-	0.63%
2019-11-19	0	31.90	31.80	-	-	-	0	0	-	31.90	31.80	-	-	-	0	-	0.31%
2019-11-18	0	31.80	31.70	-	-	-	0	0	-	31.80	31.70	-	-	-	0	-	0.00%
2019-11-15	0	31.80	31.55	32.70	-	-	0	0	-	31.80	31.55	32.70	-	-	0	-	0.00%
2019-11-14	0	31.80	30.85	32.80	-	-	0	0	-	31.80	30.85	32.80	-	-	0	-	0.00%
2019-11-13	0	31.80	30.85	32.65	31.75	31.80	45,000	1,430,250	31.783	31.80	30.85	32.65	31.75	31.80	45,000	31.783	1.11%
2019-11-12	0	31.45	31.40	-	31.45	31.65	3,400	107,110	31.503	31.45	31.40	-	31.45	31.65	3,400	31.503	-0.94%
2019-11-11	0	31.75	31.70	32.75	31.70	31.70	15,000	475,500	31.700	31.75	31.70	32.75	31.70	31.70	15,000	31.700	-0.16%
2019-11-08	0	31.80	31.65	31.80	31.70	31.80	9,800	311,310	31.766	31.80	31.65	31.80	31.70	31.80	9,800	31.766	-1.40%
2019-11-07	0	32.25	31.25	32.95	-	-	0	0	-	32.25	31.25	32.95	-	-	0	-	0.00%
2019-11-06	0	32.25	32.10	-	32.25	32.25	3,000	96,750	32.250	32.25	32.10	-	32.25	32.25	3,000	32.250	-1.38%
2019-11-05	0	32.70	-	-	-	-	0	0	-	32.70	-	-	-	-	0	-	-0.61%
2019-11-04	0	32.90	31.95	33.85	32.90	32.90	100	3,290	32.900	32.90	31.95	33.85	32.90	32.90	100	32.900	-0.30%
2019-11-01	0	33.00	32.90	33.90	33.00	33.00	16,500	544,500	33.000	33.00	32.90	33.90	33.00	33.00	16,500	33.000	1.23%
2019-10-31	0	32.60	32.40	32.75	-	-	0	0	-	32.60	32.40	32.75	-	-	0	-	0.15%
2019-10-30	0	32.55	32.50	32.60	-	-	0	0	-	32.55	32.50	32.60	-	-	0	-	-0.31%
2019-10-29	0	32.65	32.55	33.40	32.65	32.65	700	22,855	32.650	32.65	32.55	33.40	32.65	32.65	700	32.650	-0.76%
2019-10-28	0	32.90	31.95	33.35	32.90	32.90	8,000	263,200	32.900	32.90	31.95	33.35	32.90	32.90	8,000	32.900	-0.15%
2019-10-25	0	32.95	32.95	33.40	-	-	0	0	-	32.95	32.95	33.40	-	-	0	-	1.07%
2019-10-24	0	32.60	32.55	-	-	-	0	0	-	32.60	32.55	-	-	-	0	-	-0.15%
2019-10-23	0	32.65	32.60	-	-	-	0	0	-	32.65	32.60	-	-	-	0	-	0.46%
2019-10-22	0	32.50	32.40	33.50	32.50	32.50	1,000	32,500	32.500	32.50	32.40	33.50	32.50	32.50	1,000	32.500	-0.31%
2019-10-21	0	32.60	32.50	33.50	-	-	0	0	-	32.60	32.50	33.50	-	-	0	-	-0.15%
2019-10-18	0	32.65	32.50	-	-	-	0	0	-	32.65	32.50	-	-	-	0	-	-0.15%
2019-10-17	0	32.70	32.50	-	-	-	0	0	-	32.70	32.50	-	-	-	0	-	0.00%
2019-10-16	0	32.70	32.40	33.60	32.70	32.70	5,000	163,500	32.700	32.70	32.40	33.60	32.70	32.70	5,000	32.700	0.00%
2019-10-15	0	32.70	32.05	33.70	-	-	0	0	-	32.70	32.05	33.70	-	-	0	-	0.31%
2019-10-14	0	32.60	32.50	32.90	32.60	32.60	300	9,780	32.600	32.60	32.50	32.90	32.60	32.60	300	32.600	-1.06%
2019-10-11	0	32.95	32.95	33.30	32.90	32.90	16,600	546,140	32.900	32.95	32.95	33.30	32.90	32.90	16,600	32.900	-1.20%
2019-10-10	0	33.35	32.55	33.35	-	-	0	0	-	33.35	32.55	33.35	-	-	0	-	-0.30%
2019-10-09	0	33.45	33.25	34.20	34.30	34.30	30,000	1,029,000	34.300	33.45	33.25	34.20	34.30	34.30	30,000	34.300	0.60%
2019-10-08	0	33.25	32.85	-	-	-	0	0	-	33.25	32.85	-	-	-	0	-	-0.30%
2019-10-04	0	33.35	-	-	33.35	33.35	300	10,005	33.350	33.35	-	-	33.35	33.35	300	33.350	0.91%
2019-10-03	0	33.05	33.05	-	-	-	0	0	-	33.05	33.05	-	-	-	0	-	0.46%
2019-10-02	0	32.90	-	-	-	-	0	0	-	32.90	-	-	-	-	0	-	-0.90%
2019-09-30	0	33.20	-	-	-	-	0	0	-	33.20	-	-	-	-	0	-	0.00%
2019-09-27	0	33.20	33.00	-	33.20	33.20	3,000	99,600	33.200	33.20	33.00	-	33.20	33.20	3,000	33.200	-0.45%
2019-09-26	0	33.35	33.05	34.25	-	-	0	0	-	33.35	33.05	34.25	-	-	0	-	-1.19%
2019-09-25	0	33.75	32.85	34.75	-	-	0	0	-	33.75	32.85	34.75	-	-	0	-	0.75%
2019-09-24	0	33.50	33.40	34.45	33.50	33.50	100	3,350	33.500	33.50	33.40	34.45	33.50	33.50	100	33.500	0.30%
2019-09-23	0	33.40	32.50	34.40	-	-	0	0	-	33.40	32.50	34.40	-	-	0	-	1.52%
2019-09-20	0	32.90	31.80	-	-	-	0	0	-	32.90	31.80	-	-	-	0	-	0.00%
2019-09-19	0	32.90	31.85	33.95	32.90	32.90	1,000	32,900	32.900	32.90	31.85	33.95	32.90	32.90	1,000	32.900	0.00%
2019-09-18	0	32.90	32.00	33.40	-	-	0	0	-	32.90	32.00	33.40	-	-	0	-	0.15%
2019-09-17	0	32.85	31.85	33.85	32.85	32.85	3,900	128,115	32.850	32.85	31.85	33.85	32.85	32.85	3,900	32.850	0.00%
2019-09-16	0	32.85	32.85	33.80	32.80	32.80	100	3,280	32.800	32.85	32.85	33.80	32.80	32.80	100	32.800	0.31%
2019-09-13	0	32.75	32.80	32.85	32.75	32.75	1,000	32,750	32.750	32.75	32.80	32.85	32.75	32.75	1,000	32.750	-0.61%
2019-09-12	0	32.95	32.45	33.85	32.95	32.95	200	6,590	32.950	32.95	32.45	33.85	32.95	32.95	200	32.950	0.15%
2019-09-11	0	32.90	32.80	-	32.90	32.90	200	6,580	32.900	32.90	32.80	-	32.90	32.90	200	32.900	0.15%
2019-09-10	0	32.85	32.85	33.85	32.85	32.90	800	26,300	32.875	32.85	32.85	33.85	32.85	32.90	800	32.875	-1.50%
2019-09-09	0	33.35	33.20	-	33.35	33.40	600	20,015	33.358	33.35	33.20	-	33.35	33.40	600	33.358	0.00%
2019-09-06	0	33.35	32.90	-	33.40	33.80	19,000	638,100	33.584	33.35	32.90	-	33.40	33.80	19,000	33.584	-2.20%
2019-09-05	0	34.10	33.80	-	-	-	0	0	-	34.10	33.80	-	-	-	0	-	0.15%
2019-09-04	0	34.05	33.85	35.05	-	-	0	0	-	34.05	33.85	35.05	-	-	0	-	0.29%
2019-09-03	0	33.95	33.55	35.20	-	-	0	0	-	33.95	33.55	35.20	-	-	0	-	0.00%
2019-09-02	0	33.95	33.55	34.85	33.95	34.00	3,000	101,950	33.983	33.95	33.55	34.85	33.95	34.00	3,000	33.983	0.44%
2019-08-30	0	33.80	33.70	34.70	33.80	33.85	1,900	64,310	33.847	33.80	33.70	34.70	33.80	33.85	1,900	33.847	-1.31%
2019-08-29	0	34.25	34.10	-	34.25	34.35	1,300	44,575	34.289	34.25	34.10	-	34.25	34.35	1,300	34.288	0.15%
2019-08-28	0	34.20	33.55	35.25	-	-	0	0	-	34.20	33.55	35.25	-	-	0	-	1.18%
2019-08-27	0	33.80	33.55	35.05	33.80	33.80	400	13,520	33.800	33.80	33.55	35.05	33.80	33.80	400	33.800	-0.15%
2019-08-26	0	33.85	33.50	-	-	-	0	0	-	33.85	33.50	-	-	-	0	-	3.20%
2019-08-23	0	32.80	31.90	33.85	32.80	32.80	6,000	196,800	32.800	32.80	31.90	33.85	32.80	32.80	6,000	32.800	-0.30%
2019-08-22	0	32.90	31.95	33.85	32.90	32.90	100	3,290	32.900	32.90	31.95	33.85	32.90	32.90	100	32.900	0.00%
2019-08-21	0	32.90	31.90	-	-	-	0	0	-	32.90	31.90	-	-	-	0	-	0.00%
2019-08-20	0	32.90	32.05	33.80	-	-	0	0	-	32.90	32.05	33.80	-	-	0	-	-0.30%
2019-08-19	0	33.00	32.05	33.90	-	-	0	0	-	33.00	32.05	33.90	-	-	0	-	-0.30%
2019-08-16	0	33.10	32.20	34.15	-	-	0	0	-	33.10	32.20	34.15	-	-	0	-	0.15%
2019-08-15	0	33.05	32.00	-	33.05	33.05	2,000	66,100	33.050	33.05	32.00	-	33.05	33.05	2,000	33.050	0.92%
2019-08-14	0	32.75	32.55	-	-	-	0	0	-	32.75	32.55	-	-	-	0	-	-2.38%
2019-08-13	0	33.55	30.00	-	-	-	0	0	-	33.55	30.00	-	-	-	0	-	2.13%
2019-08-12	0	32.85	-	-	32.95	32.95	5,000	164,750	32.950	32.85	-	-	32.95	32.95	5,000	32.950	-0.30%
2019-08-09	0	32.95	-	-	-	-	0	0	-	32.95	-	-	-	-	0	-	0.76%
2019-08-08	0	32.70	31.85	33.75	-	-	0	0	-	32.70	31.85	33.75	-	-	0	-	0.77%
2019-08-07	0	32.45	-	-	-	-	0	0	-	32.45	-	-	-	-	0	-	1.41%
2019-08-06	0	32.00	31.05	32.95	32.00	32.05	2,300	73,665	32.028	32.00	31.05	32.95	32.00	32.05	2,300	32.028	0.16%
2019-08-05	0	31.95	30.95	32.85	31.95	31.95	100	3,195	31.950	31.95	30.95	32.85	31.95	31.95	100	31.950	2.90%
2019-08-02	0	31.05	-	-	30.90	30.90	5,000	154,500	30.900	31.05	-	-	30.90	30.90	5,000	30.900	2.99%
2019-08-01	0	30.15	-	-	-	-	0	0	-	30.15	-	-	-	-	0	-	-1.15%
2019-07-31	0	30.50	30.50	30.60	-	-	0	0	-	30.50	30.50	30.60	-	-	0	-	0.33%
2019-07-30	0	30.40	29.45	31.40	-	-	0	0	-	30.40	29.45	31.40	-	-	0	-	0.16%
2019-07-29	0	30.35	29.35	31.30	-	-	0	0	-	30.35	29.35	31.30	-	-	0	-	0.00%
2019-07-26	0	30.35	-	-	-	-	0	0	-	30.35	-	-	-	-	0	-	0.00%
2019-07-25	0	30.35	-	-	-	-	0	0	-	30.35	-	-	-	-	0	-	0.00%
2019-07-24	0	30.35	29.40	31.30	-	-	0	0	-	30.35	29.40	31.30	-	-	0	-	0.00%
2019-07-23	0	30.35	29.35	31.25	-	-	0	0	-	30.35	29.35	31.25	-	-	0	-	-0.16%
2019-07-22	0	30.40	29.55	31.40	30.40	30.40	5,000	152,000	30.400	30.40	29.55	31.40	30.40	30.40	5,000	30.400	-0.65%
2019-07-19	0	30.60	30.60	31.65	-	-	0	0	-	30.60	30.60	31.65	-	-	0	-	1.32%
2019-07-18	0	30.20	29.30	31.25	-	-	0	0	-	30.20	29.30	31.25	-	-	0	-	0.67%
2019-07-17	0	30.00	29.95	-	-	-	0	0	-	30.00	29.95	-	-	-	0	-	-0.33%
2019-07-16	0	30.10	29.95	-	-	-	0	0	-	30.10	29.95	-	-	-	0	-	0.00%
2019-07-15	0	30.10	29.95	-	-	-	0	0	-	30.10	29.95	-	-	-	0	-	0.00%
2019-07-12	0	30.10	30.00	-	-	-	0	0	-	30.10	30.00	-	-	-	0	-	-0.66%
2019-07-11	0	30.30	29.35	-	30.30	30.30	10,000	303,000	30.300	30.30	29.35	-	30.30	30.30	10,000	30.300	1.68%
2019-07-10	0	29.80	28.80	30.70	29.80	29.80	200	5,960	29.800	29.80	28.80	30.70	29.80	29.80	200	29.800	0.00%
2019-07-09	0	29.80	29.75	-	-	-	0	0	-	29.80	29.75	-	-	-	0	-	-0.83%
2019-07-08	0	30.05	29.95	31.00	29.95	30.05	5,200	155,760	29.954	30.05	29.95	31.00	29.95	30.05	5,200	29.954	-0.50%
2019-07-05	0	30.20	30.10	31.15	30.20	30.20	500	15,100	30.200	30.20	30.10	31.15	30.20	30.20	500	30.200	0.17%
2019-07-04	0	30.15	30.05	31.05	30.20	30.20	5,000	151,000	30.200	30.15	30.05	31.05	30.20	30.20	5,000	30.200	-0.82%
2019-07-03	0	30.40	30.35	-	-	-	0	0	-	30.40	30.35	-	-	-	0	-	2.70%
2019-07-02	0	29.60	29.55	-	29.50	29.50	2,000	59,000	29.500	29.60	29.55	-	29.50	29.50	2,000	29.500	-1.50%
2019-06-28	0	30.05	29.15	31.10	-	-	0	0	-	30.05	29.15	31.10	-	-	0	-	0.33%
2019-06-27	0	29.95	28.90	30.85	-	-	0	0	-	29.95	28.90	30.85	-	-	0	-	-0.50%
2019-06-26	0	30.10	-	-	-	-	0	0	-	30.10	-	-	-	-	0	-	-1.31%
2019-06-25	0	30.50	-	-	30.30	30.30	1,000	30,300	30.300	30.50	-	-	30.30	30.30	1,000	30.300	2.18%
2019-06-24	0	29.85	29.55	30.05	-	-	0	0	-	29.85	29.55	30.05	-	-	0	-	1.36%
2019-06-21	0	29.45	28.55	30.50	-	-	0	0	-	29.45	28.55	30.50	-	-	0	-	0.00%
2019-06-20	0	29.45	-	-	29.45	29.45	300	8,835	29.450	29.45	-	-	29.45	29.45	300	29.450	2.43%
2019-06-19	0	28.75	27.80	29.75	-	-	0	0	-	28.75	27.80	29.75	-	-	0	-	0.00%
2019-06-18	0	28.75	-	-	-	-	0	0	-	28.75	-	-	-	-	0	-	0.00%
2019-06-17	0	28.75	27.65	29.65	-	-	0	0	-	28.75	27.65	29.65	-	-	0	-	-0.86%
2019-06-14	0	29.00	28.10	30.05	-	-	0	0	-	29.00	28.10	30.05	-	-	0	-	1.05%
2019-06-13	0	28.70	27.80	29.75	-	-	0	0	-	28.70	27.80	29.75	-	-	0	-	0.35%
2019-06-12	0	28.60	27.70	29.65	-	-	0	0	-	28.60	27.70	29.65	-	-	0	-	0.53%
2019-06-11	0	28.45	-	-	-	-	0	0	-	28.45	-	-	-	-	0	-	-0.52%
2019-06-10	0	28.60	-	-	-	-	0	0	-	28.60	-	-	-	-	0	-	0.00%
2019-06-06	0	28.60	27.70	29.60	-	-	0	0	-	28.60	27.70	29.60	-	-	0	-	0.18%
2019-06-05	0	28.55	27.65	29.55	-	-	0	0	-	28.55	27.65	29.55	-	-	0	-	0.18%
2019-06-04	0	28.50	-	-	-	-	0	0	-	28.50	-	-	-	-	0	-	1.06%
2019-06-03	0	28.20	-	-	-	-	0	0	-	28.20	-	-	-	-	0	-	2.73%
2019-05-31	0	27.45	26.85	28.80	-	-	0	0	-	27.45	26.85	28.80	-	-	0	-	0.00%
2019-05-30	0	27.45	-	-	-	-	0	0	-	27.45	-	-	-	-	0	-	-0.18%
2019-05-29	0	27.50	26.60	28.55	-	-	0	0	-	27.50	26.60	28.55	-	-	0	-	0.18%
2019-05-28	0	27.45	26.55	28.50	-	-	0	0	-	27.45	26.55	28.50	-	-	0	-	0.18%
2019-05-27	0	27.40	-	-	-	-	0	0	-	27.40	-	-	-	-	0	-	0.00%
2019-05-24	0	27.40	-	-	-	-	0	0	-	27.40	-	-	-	-	0	-	0.00%
2019-05-23	0	27.40	26.40	28.35	-	-	0	0	-	27.40	26.40	28.35	-	-	0	-	0.00%
2019-05-22	0	27.40	26.35	-	-	-	0	0	-	27.40	26.35	-	-	-	0	-	-0.36%
2019-05-21	0	27.50	26.40	-	-	-	0	0	-	27.50	26.40	-	-	-	0	-	0.00%
2019-05-20	0	27.50	-	-	-	-	0	0	-	27.50	-	-	-	-	0	-	-0.72%
2019-05-17	0	27.70	26.65	-	-	-	0	0	-	27.70	26.65	-	-	-	0	-	-0.36%
2019-05-16	0	27.80	26.80	-	-	-	0	0	-	27.80	26.80	-	-	-	0	-	0.00%
2019-05-15	0	27.80	26.75	-	-	-	0	0	-	27.80	26.75	-	-	-	0	-	-0.18%
2019-05-14	0	27.85	26.80	-	27.85	27.85	2,000	55,700	27.850	27.85	26.80	-	27.85	27.85	2,000	27.850	2.58%
2019-05-10	0	27.15	26.20	-	-	-	0	0	-	27.15	26.20	-	-	-	0	-	0.00%
2019-05-09	0	27.15	26.25	-	-	-	0	0	-	27.15	26.25	-	-	-	0	-	0.56%
2019-05-08	0	27.00	27.00	-	-	-	0	0	-	27.00	27.00	-	-	-	0	-	0.56%
2019-05-07	0	26.85	25.95	-	-	-	0	0	-	26.85	25.95	-	-	-	0	-	0.00%
2019-05-06	0	26.85	25.95	-	-	-	0	0	-	26.85	25.95	-	-	-	0	-	0.94%
2019-05-03	0	26.60	25.55	-	-	-	0	0	-	26.60	25.55	-	-	-	0	-	-0.19%
2019-05-02	0	26.65	25.55	-	-	-	0	0	-	26.65	25.55	-	-	-	0	-	-0.37%
2019-04-30	0	26.75	25.85	-	-	-	0	0	-	26.75	25.85	-	-	-	0	-	0.19%
2019-04-29	0	26.70	25.75	-	-	-	0	0	-	26.70	25.75	-	-	-	0	-	0.00%
2019-04-26	0	26.70	25.80	-	-	-	0	0	-	26.70	25.80	-	-	-	0	-	0.19%
2019-04-25	0	26.65	25.70	-	-	-	0	0	-	26.65	25.70	-	-	-	0	-	0.57%
2019-04-24	0	26.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	0.00%
2019-04-23	0	26.50	26.10	-	-	-	0	0	-	26.50	26.10	-	-	-	0	-	0.00%
2019-04-18	0	26.50	-	-	26.50	26.50	2,500	66,250	26.500	26.50	-	-	26.50	26.50	2,500	26.500	-0.19%
2019-04-17	0	26.55	26.50	-	-	-	0	0	-	26.55	26.50	-	-	-	0	-	-0.75%
2019-04-16	0	26.75	26.55	-	-	-	0	0	-	26.75	26.55	-	-	-	0	-	-0.19%
2019-04-15	0	26.80	26.55	-	-	-	0	0	-	26.80	26.55	-	-	-	0	-	-0.74%
2019-04-12	0	27.00	25.95	-	-	-	0	0	-	27.00	25.95	-	-	-	0	-	-0.37%
2019-04-11	0	27.10	-	-	-	-	0	0	-	27.10	-	-	-	-	0	-	0.18%
2019-04-10	0	27.05	26.15	-	-	-	0	0	-	27.05	26.15	-	-	-	0	-	0.19%
2019-04-09	0	27.00	26.10	-	-	-	0	0	-	27.00	26.10	-	-	-	0	-	0.19%
2019-04-08	0	26.95	26.05	-	-	-	0	0	-	26.95	26.05	-	-	-	0	-	0.19%
2019-04-04	0	26.90	25.90	-	-	-	0	0	-	26.90	25.90	-	-	-	0	-	0.00%
2019-04-03	0	26.90	25.85	-	-	-	0	0	-	26.90	25.85	-	-	-	0	-	0.00%
2019-04-02	0	26.90	25.80	-	-	-	0	0	-	26.90	25.80	-	-	-	0	-	0.00%
2019-04-01	0	26.90	25.85	-	-	-	0	0	-	26.90	25.85	-	-	-	0	-	0.00%
2019-03-29	0	26.90	26.75	-	-	-	0	0	-	26.90	26.75	-	-	-	0	-	-1.82%
2019-03-28	0	27.40	26.30	-	-	-	0	0	-	27.40	26.30	-	-	-	0	-	-0.18%
2019-03-27	0	27.45	26.40	27.80	27.65	27.65	1,300	35,945	27.650	27.45	26.40	27.80	27.65	27.65	1,300	27.650	0.55%
2019-03-26	0	27.30	27.30	27.80	-	-	0	0	-	27.30	27.30	27.80	-	-	0	-	0.00%
2019-03-25	0	27.30	27.30	27.80	-	-	0	0	-	27.30	27.30	27.80	-	-	0	-	0.18%
2019-03-22	0	27.25	27.00	27.80	-	-	0	0	-	27.25	27.00	27.80	-	-	0	-	0.00%
2019-03-21	0	27.25	27.25	-	-	-	0	0	-	27.25	27.25	-	-	-	0	-	0.74%
2019-03-20	0	27.05	27.00	-	-	-	0	0	-	27.05	27.00	-	-	-	0	-	0.00%
2019-03-19	0	27.05	26.80	-	-	-	0	0	-	27.05	26.80	-	-	-	0	-	0.00%
2019-03-18	0	27.05	26.80	-	-	-	0	0	-	27.05	26.80	-	-	-	0	-	0.00%
2019-03-15	0	27.05	26.80	-	-	-	0	0	-	27.05	26.80	-	-	-	0	-	0.00%
2019-03-14	0	27.05	27.00	-	-	-	0	0	-	27.05	27.00	-	-	-	0	-	0.00%
2019-03-13	0	27.05	27.05	-	-	-	0	0	-	27.05	27.05	-	-	-	0	-	0.37%
2019-03-12	0	26.95	26.90	-	-	-	0	0	-	26.95	26.90	-	-	-	0	-	0.00%
2019-03-11	0	26.95	26.95	-	-	-	0	0	-	26.95	26.95	-	-	-	0	-	0.37%
2019-03-08	0	26.85	26.70	27.00	-	-	0	0	-	26.85	26.70	27.00	-	-	0	-	0.37%
2019-03-07	0	26.75	26.70	27.00	-	-	200	5,340	26.700	26.75	26.70	27.00	-	-	200	26.700	0.00%
2019-03-06	0	26.75	-	26.90	-	-	0	0	-	26.75	-	26.90	-	-	0	-	0.00%
2019-03-05	0	26.75	-	26.75	-	-	0	0	-	26.75	-	26.75	-	-	0	-	0.00%
2019-03-04	0	26.75	-	27.00	26.75	26.75	100	2,675	26.750	26.75	-	27.00	26.75	26.75	100	26.750	-1.83%
2019-03-01	0	27.25	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	-0.73%
2019-02-28	0	27.45	-	-	-	-	0	0	-	27.45	-	-	-	-	0	-	-0.36%
2019-02-27	0	27.55	-	-	-	-	0	0	-	27.55	-	-	-	-	0	-	0.00%
2019-02-26	0	27.55	-	-	-	-	0	0	-	27.55	-	-	-	-	0	-	-0.54%
2019-02-25	0	27.70	-	-	-	-	0	0	-	27.70	-	-	-	-	0	-	0.00%
2019-02-22	0	27.70	-	-	-	-	0	0	-	27.70	-	-	-	-	0	-	-0.54%
2019-02-21	0	27.85	-	-	-	-	0	0	-	27.85	-	-	-	-	0	-	0.00%
2019-02-20	0	27.85	-	-	-	-	0	0	-	27.85	-	-	-	-	0	-	0.54%
2019-02-19	0	27.70	-	-	-	-	0	0	-	27.70	-	-	-	-	0	-	0.36%
2019-02-18	0	27.60	-	-	-	-	0	0	-	27.60	-	-	-	-	0	-	0.18%
2019-02-15	0	27.55	-	-	-	-	0	0	-	27.55	-	-	-	-	0	-	0.18%
2019-02-14	0	27.50	-	-	-	-	0	0	-	27.50	-	-	-	-	0	-	0.00%
2019-02-13	0	27.50	-	27.50	-	-	0	0	-	27.50	-	27.50	-	-	0	-	0.00%
2019-02-12	0	27.50	-	-	27.50	27.50	3,000	82,500	27.500	27.50	-	-	27.50	27.50	3,000	27.500	0.00%
2019-02-11	0	27.50	-	27.50	27.50	27.50	7,000	192,500	27.500	27.50	-	27.50	27.50	27.50	7,000	27.500	-0.90%
2019-02-08	0	27.75	-	27.50	-	-	0	0	-	27.75	-	27.50	-	-	0	-	0.00%
2019-02-04	0	27.75	-	-	-	-	0	0	-	27.75	-	-	-	-	0	-	0.00%
2019-02-01	0	27.75	-	27.95	27.75	27.75	3,000	83,250	27.750	27.75	-	27.95	27.75	27.75	3,000	27.750	1.09%
2019-01-31	0	27.45	-	-	-	-	0	0	-	27.45	-	-	-	-	0	-	0.00%
2019-01-30	0	27.45	-	-	-	-	0	0	-	27.45	-	-	-	-	0	-	0.00%
2019-01-29	0	27.45	-	-	-	-	0	0	-	27.45	-	-	-	-	0	-	0.00%
2019-01-28	0	27.45	-	-	27.50	27.50	7,000	192,500	27.500	27.45	-	-	27.50	27.50	7,000	27.500	1.48%
2019-01-25	0	27.05	26.90	-	-	-	0	0	-	27.05	26.90	-	-	-	0	-	0.00%
2019-01-24	0	27.05	-	-	-	-	0	0	-	27.05	-	-	-	-	0	-	-0.18%
2019-01-23	0	27.10	-	-	-	-	0	0	-	27.10	-	-	-	-	0	-	0.00%
2019-01-22	0	27.10	-	-	-	-	0	0	-	27.10	-	-	-	-	0	-	0.00%
2019-01-21	0	27.10	-	-	-	-	0	0	-	27.10	-	-	-	-	0	-	-0.37%
2019-01-18	0	27.20	-	27.70	27.20	27.20	1,100	29,920	27.200	27.20	-	27.70	27.20	27.20	1,100	27.200	0.37%
2019-01-17	0	27.10	-	27.70	-	-	0	0	-	27.10	-	27.70	-	-	0	-	0.00%
2019-01-16	0	27.10	-	27.20	-	-	0	0	-	27.10	-	27.20	-	-	0	-	0.00%
2019-01-15	0	27.10	-	27.70	-	-	0	0	-	27.10	-	27.70	-	-	0	-	0.00%
2019-01-14	0	27.10	-	27.60	-	-	0	0	-	27.10	-	27.60	-	-	0	-	0.00%
2019-01-11	0	27.10	-	27.60	-	-	0	0	-	27.10	-	27.60	-	-	0	-	-0.91%
2019-01-10	0	27.35	-	27.60	-	-	0	0	-	27.35	-	27.60	-	-	0	-	0.00%
2019-01-09	0	27.35	-	27.50	-	-	0	0	-	27.35	-	27.50	-	-	0	-	-0.36%
2019-01-08	0	27.45	-	27.60	-	-	0	0	-	27.45	-	27.60	-	-	0	-	0.00%
2019-01-07	0	27.45	-	-	-	-	0	0	-	27.45	-	-	-	-	0	-	0.00%
2019-01-04	0	27.45	-	-	-	-	0	0	-	27.45	-	-	-	-	0	-	0.18%
2019-01-03	0	27.40	-	-	-	-	0	0	-	27.40	-	-	-	-	0	-	0.55%
2019-01-02	0	27.25	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.37%
2018-12-31	0	27.15	-	-	-	-	0	0	-	27.15	-	-	-	-	0	-	0.00%
2018-12-28	0	27.15	-	-	-	-	0	0	-	27.15	-	-	-	-	0	-	0.74%
2018-12-27	0	26.95	-	-	-	-	0	0	-	26.95	-	-	-	-	0	-	0.56%
2018-12-24	0	26.80	26.70	27.20	-	-	0	0	-	26.80	26.70	27.20	-	-	0	-	0.00%
2018-12-21	0	26.80	-	-	-	-	0	0	-	26.80	-	-	-	-	0	-	0.75%
2018-12-20	0	26.60	-	-	-	-	0	0	-	26.60	-	-	-	-	0	-	0.00%
2018-12-19	0	26.60	-	-	-	-	0	0	-	26.60	-	-	-	-	0	-	0.19%
2018-12-18	0	26.55	-	26.70	-	-	0	0	-	26.55	-	26.70	-	-	0	-	0.19%
2018-12-17	0	26.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	0.00%
2018-12-14	0	26.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	-0.38%
2018-12-13	0	26.60	-	-	-	-	0	0	-	26.60	-	-	-	-	0	-	0.00%
2018-12-12	0	26.60	-	-	-	-	0	0	-	26.60	-	-	-	-	0	-	0.00%
2018-12-11	0	26.60	-	-	-	-	0	0	-	26.60	-	-	-	-	0	-	0.00%
2018-12-10	0	26.60	-	-	-	-	0	0	-	26.60	-	-	-	-	0	-	0.95%
2018-12-07	0	26.35	-	-	-	-	0	0	-	26.35	-	-	-	-	0	-	0.38%
2018-12-06	0	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	0.00%
2018-12-05	0	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	0.00%
2018-12-04	0	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	0.00%
2018-12-03	0	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	0.00%
2018-11-30	0	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	0.00%
2018-11-29	0	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	0.19%
2018-11-28	0	26.20	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	-0.38%
2018-11-27	0	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.00%
2018-11-26	0	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.00%
2018-11-23	0	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.00%
2018-11-22	0	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.00%
2018-11-21	0	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.00%
2018-11-20	0	26.30	26.30	-	-	-	0	0	-	26.30	26.30	-	-	-	0	-	0.57%
2018-11-19	0	26.15	-	-	-	-	0	0	-	26.15	-	-	-	-	0	-	0.19%
2018-11-16	0	26.10	-	-	-	-	0	0	-	26.10	-	-	-	-	0	-	0.00%
2018-11-15	0	26.10	26.05	-	26.10	26.10	100	2,610	26.100	26.10	26.05	-	26.10	26.10	100	26.100	0.58%
2018-11-14	0	25.95	25.90	-	25.95	25.95	200	5,190	25.950	25.95	25.90	-	25.95	25.95	200	25.950	0.00%
2018-11-13	0	25.95	25.90	-	-	-	0	0	-	25.95	25.90	-	-	-	0	-	-0.38%
2018-11-12	0	26.05	26.00	-	-	-	0	0	-	26.05	26.00	-	-	-	0	-	-0.95%
2018-11-09	0	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	-0.19%
2018-11-08	0	26.35	-	-	-	-	0	0	-	26.35	-	-	-	-	0	-	-0.19%
2018-11-07	0	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	0.00%
2018-11-06	0	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	0.00%
2018-11-05	0	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	0.00%
2018-11-02	0	26.40	26.20	-	26.45	26.45	400	10,580	26.450	26.40	26.20	-	26.45	26.45	400	26.450	0.19%
2018-11-01	0	26.35	-	-	-	-	0	0	-	26.35	-	-	-	-	0	-	0.00%
2018-10-31	0	26.35	-	27.00	-	-	0	0	-	26.35	-	27.00	-	-	0	-	-0.57%
2018-10-30	0	26.50	-	27.00	-	-	0	0	-	26.50	-	27.00	-	-	0	-	-0.38%
2018-10-29	0	26.60	-	27.00	26.70	26.70	2,000	53,400	26.700	26.60	-	27.00	26.70	26.70	2,000	26.700	0.00%
2018-10-26	0	26.60	26.50	27.00	-	-	0	0	-	26.60	26.50	27.00	-	-	0	-	0.00%
2018-10-25	0	26.60	26.60	-	-	-	0	0	-	26.60	26.60	-	-	-	0	-	0.76%
2018-10-24	0	26.40	-	26.60	26.40	26.40	3,800	100,320	26.400	26.40	-	26.60	26.40	26.40	3,800	26.400	0.00%
2018-10-23	0	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	0.76%
2018-10-22	0	26.20	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2018-10-19	0	26.20	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2018-10-18	0	26.20	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2018-10-16	0	26.20	-	-	26.15	26.15	2,000	52,300	26.150	26.20	-	-	26.15	26.15	2,000	26.150	0.00%
2018-10-15	0	26.20	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.19%
2018-10-12	0	26.15	-	-	25.95	26.15	2,100	54,895	26.141	26.15	-	-	25.95	26.15	2,100	26.140	2.15%
2018-10-11	0	25.60	-	-	-	-	0	0	-	25.60	-	-	-	-	0	-	0.79%
2018-10-10	0	25.40	-	-	-	-	0	0	-	25.40	-	-	-	-	0	-	0.00%
2018-10-09	0	25.40	25.30	-	25.40	25.40	500	12,700	25.400	25.40	25.30	-	25.40	25.40	500	25.400	-0.97%
2018-10-08	0	25.65	25.50	-	25.65	25.65	500	12,825	25.650	25.65	25.50	-	25.65	25.65	500	25.650	0.59%
2018-10-05	0	25.50	-	-	-	-	0	0	-	25.50	-	-	-	-	0	-	0.00%
2018-10-04	0	25.50	-	-	25.50	25.50	1,000	25,500	25.500	25.50	-	-	25.50	25.50	1,000	25.500	-0.20%
2018-10-03	0	25.55	-	-	-	-	0	0	-	25.55	-	-	-	-	0	-	0.79%
2018-10-02	0	25.35	-	-	-	-	0	0	-	25.35	-	-	-	-	0	-	0.60%
2018-09-28	0	25.20	-	25.20	-	-	1,000	25,200	25.200	25.20	-	25.20	-	-	1,000	25.200	-1.18%
2018-09-27	0	25.50	-	-	-	-	0	0	-	25.50	-	-	-	-	0	-	0.00%
2018-09-26	0	25.50	-	-	-	-	0	0	-	25.50	-	-	-	-	0	-	0.00%
2018-09-24	0	25.50	-	-	-	-	0	0	-	25.50	-	-	-	-	0	-	0.00%
2018-09-21	0	25.50	-	-	-	-	0	0	-	25.50	-	-	-	-	0	-	0.00%
2018-09-20	0	25.50	-	-	-	-	0	0	-	25.50	-	-	-	-	0	-	0.00%
2018-09-19	0	25.50	-	-	-	-	0	0	-	25.50	-	-	-	-	0	-	0.00%
2018-09-18	0	25.50	-	-	25.50	25.50	1,200	30,600	25.500	25.50	-	-	25.50	25.50	1,200	25.500	0.20%
2018-09-17	0	25.45	-	25.50	-	-	0	0	-	25.45	-	25.50	-	-	0	-	0.00%
2018-09-14	0	25.45	-	-	-	-	0	0	-	25.45	-	-	-	-	0	-	0.00%
2018-09-13	0	25.45	-	-	-	-	0	0	-	25.45	-	-	-	-	0	-	0.00%
2018-09-12	0	25.45	-	-	-	-	0	0	-	25.45	-	-	-	-	0	-	0.00%
2018-09-11	0	25.45	-	-	-	-	0	0	-	25.45	-	-	-	-	0	-	0.00%
2018-09-10	0	25.45	-	-	-	-	0	0	-	25.45	-	-	-	-	0	-	0.00%
2018-09-07	0	25.45	-	-	-	-	0	0	-	25.45	-	-	-	-	0	-	0.00%
2018-09-06	0	25.45	-	-	-	-	0	0	-	25.45	-	-	-	-	0	-	0.00%
2018-09-05	0	25.45	-	-	-	-	0	0	-	25.45	-	-	-	-	0	-	0.00%
2018-09-04	0	25.45	-	-	-	-	0	0	-	25.45	-	-	-	-	0	-	-0.20%
2018-09-03	0	25.50	-	-	-	-	0	0	-	25.50	-	-	-	-	0	-	0.00%
2018-08-31	0	25.50	-	-	-	-	0	0	-	25.50	-	-	-	-	0	-	0.20%
2018-08-30	0	25.45	-	-	-	-	0	0	-	25.45	-	-	-	-	0	-	0.00%
2018-08-29	0	25.45	-	-	25.45	25.45	1,000	25,450	25.450	25.45	-	-	25.45	25.45	1,000	25.450	0.20%
2018-08-28	0	25.40	-	-	-	-	0	0	-	25.40	-	-	-	-	0	-	0.20%
2018-08-27	0	25.35	-	-	-	-	0	0	-	25.35	-	-	-	-	0	-	0.00%
2018-08-24	0	25.35	-	-	-	-	0	0	-	25.35	-	-	-	-	0	-	0.00%
2018-08-23	0	25.35	-	-	-	-	0	0	-	25.35	-	-	-	-	0	-	0.00%
2018-08-22	0	25.35	-	-	-	-	0	0	-	25.35	-	-	-	-	0	-	0.00%
2018-08-21	0	25.35	-	-	25.40	25.40	1,000	25,400	25.400	25.35	-	-	25.40	25.40	1,000	25.400	1.00%
2018-08-20	0	25.10	-	-	-	-	0	0	-	25.10	-	-	-	-	0	-	0.00%
2018-08-17	0	25.10	-	-	-	-	0	0	-	25.10	-	-	-	-	0	-	0.00%
2018-08-16	0	25.10	-	-	25.10	25.20	1,400	35,180	25.129	25.10	-	-	25.10	25.20	1,400	25.129	-1.76%
2018-08-15	0	25.55	-	-	-	-	0	0	-	25.55	-	-	-	-	0	-	-0.20%
2018-08-14	0	25.60	-	-	-	-	0	0	-	25.60	-	-	-	-	0	-	-0.78%
2018-08-13	0	25.80	-	-	25.70	25.90	2,000	51,600	25.800	25.80	-	-	25.70	25.90	2,000	25.800	0.19%
2018-08-10	0	25.75	-	-	-	-	0	0	-	25.75	-	-	-	-	0	-	0.00%
2018-08-09	0	25.75	-	-	-	-	0	0	-	25.75	-	-	-	-	0	-	-0.19%
2018-08-08	0	25.80	-	-	-	-	0	0	-	25.80	-	-	-	-	0	-	0.00%
2018-08-07	0	25.80	-	-	-	-	0	0	-	25.80	-	-	-	-	0	-	-0.19%
2018-08-06	0	25.85	-	-	-	-	0	0	-	25.85	-	-	-	-	0	-	0.00%
2018-08-03	0	25.85	-	-	25.70	25.85	2,000	51,550	25.775	25.85	-	-	25.70	25.85	2,000	25.775	0.00%
2018-08-02	0	25.85	-	-	-	-	0	0	-	25.85	-	-	-	-	0	-	-0.19%
2018-08-01	0	25.90	-	-	-	-	0	0	-	25.90	-	-	-	-	0	-	0.00%
2018-07-31	0	25.90	-	-	-	-	0	0	-	25.90	-	-	-	-	0	-	0.00%
2018-07-30	0	25.90	25.75	-	25.90	25.90	2,000	51,800	25.900	25.90	25.75	-	25.90	25.90	2,000	25.900	0.00%
2018-07-27	0	25.90	-	-	25.90	25.90	1,000	25,900	25.900	25.90	-	-	25.90	25.90	1,000	25.900	0.19%
2018-07-26	0	25.85	-	-	25.85	25.85	1,200	31,020	25.850	25.85	-	-	25.85	25.85	1,200	25.850	0.19%
2018-07-25	0	25.80	25.75	-	-	-	0	0	-	25.80	25.75	-	-	-	0	-	0.00%
2018-07-24	0	25.80	25.80	-	25.70	25.70	1,200	30,840	25.700	25.80	25.80	-	25.70	25.70	1,200	25.700	-0.77%
2018-07-23	0	26.00	25.55	-	25.80	26.00	2,000	51,800	25.900	26.00	25.55	-	25.80	26.00	2,000	25.900	0.97%
2018-07-20	0	25.75	25.80	26.25	-	-	0	0	-	25.75	25.80	26.25	-	-	0	-	0.00%
2018-07-19	0	25.75	25.40	-	25.75	25.75	300	7,725	25.750	25.75	25.40	-	25.75	25.75	300	25.750	0.19%
2018-07-18	0	25.70	-	-	25.55	25.70	2,000	51,250	25.625	25.70	-	-	25.55	25.70	2,000	25.625	-0.58%
2018-07-17	0	25.85	-	-	-	-	0	0	-	25.85	-	-	-	-	0	-	0.00%
2018-07-16	0	25.85	24.90	-	-	-	0	0	-	25.85	24.90	-	-	-	0	-	0.00%
2018-07-13	0	25.85	-	-	-	-	0	0	-	25.85	-	-	-	-	0	-	0.00%
2018-07-12	0	25.85	-	-	25.85	25.85	1,100	28,435	25.850	25.85	-	-	25.85	25.85	1,100	25.850	0.00%
2018-07-11	0	25.85	-	-	-	-	0	0	-	25.85	-	-	-	-	0	-	3.19%
2018-07-10	0	25.05	25.05	26.05	25.05	25.05	1,200	30,060	25.050	25.05	25.05	26.05	25.05	25.05	1,200	25.050	-3.47%
2018-07-09	0	25.95	25.65	25.95	25.95	26.00	3,200	83,140	25.981	25.95	25.65	25.95	25.95	26.00	3,200	25.981	-0.19%
2018-07-06	0	26.00	25.80	26.10	-	-	0	0	-	26.00	25.80	26.10	-	-	0	-	0.00%
2018-07-05	0	26.00	-	26.00	25.10	26.05	5,800	149,230	25.729	26.00	-	26.00	25.10	26.05	5,800	25.729	0.00%
2018-07-04	0	26.00	-	26.00	25.05	26.10	3,200	82,260	25.706	26.00	-	26.00	25.05	26.10	3,200	25.706	0.97%
2018-07-03	0	25.75	-	-	25.00	26.00	7,800	199,650	25.596	25.75	-	-	25.00	26.00	7,800	25.596	-0.39%
2018-06-29	0	25.85	24.75	-	24.80	25.85	4,500	114,010	25.336	25.85	24.75	-	24.80	25.85	4,500	25.336	0.98%
2018-06-28	0	25.60	-	-	24.95	25.60	7,000	176,810	25.259	25.60	-	-	24.95	25.60	7,000	25.259	-0.97%
2018-06-27	0	25.85	25.50	-	25.70	25.85	2,000	51,550	25.775	25.85	25.50	-	25.70	25.85	2,000	25.775	0.19%
2018-06-26	0	25.80	-	26.00	25.90	25.90	2,000	51,800	25.900	25.80	-	26.00	25.90	25.90	2,000	25.900	0.19%
2018-06-25	0	25.75	-	-	25.35	25.75	4,000	102,220	25.555	25.75	-	-	25.35	25.75	4,000	25.555	0.00%
2018-06-22	0	25.75	25.70	-	25.30	25.75	6,200	158,960	25.639	25.75	25.70	-	25.30	25.75	6,200	25.639	0.39%
2018-06-21	0	25.65	-	-	25.65	25.65	1,000	25,650	25.650	25.65	-	-	25.65	25.65	1,000	25.650	-0.19%
2018-06-20	0	25.70	-	-	25.45	25.75	3,100	79,405	25.615	25.70	-	-	25.45	25.75	3,100	25.615	-1.34%
2018-06-19	0	26.05	-	-	-	-	0	0	-	26.05	-	-	-	-	0	-	-0.19%
2018-06-15	0	26.10	-	26.10	25.95	26.10	2,000	52,050	26.025	26.10	-	26.10	25.95	26.10	2,000	26.025	0.19%
2018-06-14	0	26.05	-	-	-	-	0	0	-	26.05	-	-	-	-	0	-	0.00%
2018-06-13	0	26.05	-	-	25.75	26.05	2,000	51,800	25.900	26.05	-	-	25.75	26.05	2,000	25.900	-0.19%
2018-06-12	0	26.10	-	-	25.80	26.10	2,000	51,900	25.950	26.10	-	-	25.80	26.10	2,000	25.950	0.00%
2018-06-11	0	26.10	-	-	25.85	26.10	2,000	51,950	25.975	26.10	-	-	25.85	26.10	2,000	25.975	0.58%
2018-06-08	0	25.95	-	-	-	-	0	0	-	25.95	-	-	-	-	0	-	0.00%
2018-06-07	0	25.95	-	-	-	-	0	0	-	25.95	-	-	-	-	0	-	0.00%
2018-06-06	0	25.95	25.75	-	-	-	0	0	-	25.95	25.75	-	-	-	0	-	0.00%
2018-06-05	0	25.95	-	-	-	-	0	0	-	25.95	-	-	-	-	0	-	0.00%
2018-06-04	0	25.95	25.75	-	-	-	0	0	-	25.95	25.75	-	-	-	0	-	0.00%
2018-06-01	0	25.95	-	-	-	-	0	0	-	25.95	-	-	-	-	0	-	0.00%
2018-05-31	0	25.95	-	-	-	-	0	0	-	25.95	-	-	-	-	0	-	0.39%
2018-05-30	0	25.85	-	-	-	-	0	0	-	25.85	-	-	-	-	0	-	0.00%
2018-05-29	0	25.85	-	-	-	-	0	0	-	25.85	-	-	-	-	0	-	0.00%
2018-05-28	0	25.85	25.50	25.85	-	-	0	0	-	25.85	25.50	25.85	-	-	0	-	0.00%
2018-05-25	0	25.85	25.85	26.20	-	-	0	0	-	25.85	25.85	26.20	-	-	0	-	0.58%
2018-05-24	0	25.70	-	-	25.70	25.70	1,000	25,700	25.700	25.70	-	-	25.70	25.70	1,000	25.700	-0.19%
2018-05-23	0	25.75	-	-	-	-	0	0	-	25.75	-	-	-	-	0	-	0.00%
2018-05-21	0	25.75	25.65	-	-	-	0	0	-	25.75	25.65	-	-	-	0	-	-0.19%
2018-05-18	0	25.80	-	-	-	-	0	0	-	25.80	-	-	-	-	0	-	-0.19%
2018-05-17	0	25.85	-	-	-	-	0	0	-	25.85	-	-	-	-	0	-	0.00%
2018-05-16	0	25.85	25.45	-	25.85	26.00	6,100	158,200	25.934	25.85	25.45	-	25.85	26.00	6,100	25.934	-1.15%
2018-05-15	0	26.15	-	-	-	-	0	0	-	26.15	-	-	-	-	0	-	-0.19%
2018-05-14	0	26.20	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2018-05-11	0	26.20	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2018-05-10	0	26.20	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2018-05-09	0	26.20	-	-	26.20	26.25	1,800	47,210	26.228	26.20	-	-	26.20	26.25	1,800	26.228	-0.19%
2018-05-08	0	26.25	25.80	26.25	26.20	26.30	1,000	26,280	26.280	26.25	25.80	26.25	26.20	26.30	1,000	26.280	0.38%
2018-05-07	0	26.15	-	-	26.15	26.15	500	13,075	26.150	26.15	-	-	26.15	26.15	500	26.150	-0.19%
2018-05-04	0	26.20	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2018-05-03	0	26.20	-	-	26.20	26.20	100	2,620	26.200	26.20	-	-	26.20	26.20	100	26.200	0.77%
2018-05-02	0	26.00	-	-	26.00	26.15	600	15,675	26.125	26.00	-	-	26.00	26.15	600	26.125	-0.76%
2018-04-30	0	26.20	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	-0.19%
2018-04-27	0	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	0.00%
2018-04-26	0	26.25	26.05	26.20	-	-	0	0	-	26.25	26.05	26.20	-	-	0	-	0.00%
2018-04-25	0	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	0.00%
2018-04-24	0	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	0.00%
2018-04-23	0	26.25	26.10	26.30	26.25	26.25	1,000	26,250	26.250	26.25	26.10	26.30	26.25	26.25	1,000	26.250	-0.38%
2018-04-20	0	26.35	-	-	-	-	0	0	-	26.35	-	-	-	-	0	-	-0.38%
2018-04-19	0	26.45	26.30	-	26.45	26.45	1,000	26,450	26.450	26.45	26.30	-	26.45	26.45	1,000	26.450	0.57%
2018-04-18	0	26.30	26.25	-	-	-	0	0	-	26.30	26.25	-	-	-	0	-	0.00%
2018-04-17	0	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.00%
2018-04-16	0	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.00%
2018-04-13	0	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	-0.19%
2018-04-12	0	26.35	-	-	-	-	0	0	-	26.35	-	-	-	-	0	-	0.19%
2018-04-11	0	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.38%
2018-04-10	0	26.20	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.19%
2018-04-09	0	26.15	-	-	-	-	0	0	-	26.15	-	-	-	-	0	-	0.00%
2018-04-06	0	26.15	-	-	-	-	0	0	-	26.15	-	-	-	-	0	-	-0.38%
2018-04-04	0	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	0.38%
2018-04-03	0	26.15	-	-	-	-	0	0	-	26.15	-	-	-	-	0	-	0.58%
2018-03-29	0	26.00	-	-	-	-	0	0	-	26.00	-	-	-	-	0	-	-1.14%
2018-03-28	0	26.30	-	26.40	-	-	0	0	-	26.30	-	26.40	-	-	0	-	-0.19%
2018-03-27	0	26.35	-	-	-	-	0	0	-	26.35	-	-	-	-	0	-	0.00%
2018-03-26	0	26.35	-	-	-	-	0	0	-	26.35	-	-	-	-	0	-	0.00%
2018-03-23	0	26.35	-	-	-	-	0	0	-	26.35	-	-	-	-	0	-	0.96%
2018-03-22	0	26.10	-	-	-	-	0	0	-	26.10	-	-	-	-	0	-	0.97%
2018-03-21	0	25.85	-	-	-	-	0	0	-	25.85	-	-	-	-	0	-	0.00%
2018-03-20	0	25.85	-	-	-	-	0	0	-	25.85	-	-	-	-	0	-	0.00%
2018-03-19	0	25.85	-	-	-	-	0	0	-	25.85	-	-	-	-	0	-	-0.58%
2018-03-16	0	26.00	25.85	-	26.05	26.10	500	13,040	26.080	26.00	25.85	-	26.05	26.10	500	26.080	-0.19%
2018-03-15	0	26.05	-	-	-	-	0	0	-	26.05	-	-	-	-	0	-	0.00%
2018-03-14	0	26.05	-	-	-	-	0	0	-	26.05	-	-	-	-	0	-	0.00%
2018-03-13	0	26.05	-	-	-	-	0	0	-	26.05	-	-	-	-	0	-	0.00%
2018-03-12	0	26.05	26.05	-	-	-	0	0	-	26.05	26.05	-	-	-	0	-	0.00%
2018-03-09	0	26.05	-	-	-	-	0	0	-	26.05	-	-	-	-	0	-	-0.38%
2018-03-08	0	26.15	-	-	-	-	0	0	-	26.15	-	-	-	-	0	-	0.00%
2018-03-07	0	26.15	-	-	-	-	0	0	-	26.15	-	-	-	-	0	-	0.19%
2018-03-06	0	26.10	-	-	-	-	0	0	-	26.10	-	-	-	-	0	-	0.00%
2018-03-05	0	26.10	-	-	-	-	0	0	-	26.10	-	-	-	-	0	-	0.38%
2018-03-02	0	26.00	-	-	-	-	0	0	-	26.00	-	-	-	-	0	-	0.00%
2018-03-01	0	26.00	-	-	-	-	0	0	-	26.00	-	-	-	-	0	-	-0.19%
2018-02-28	0	26.05	-	-	-	-	0	0	-	26.05	-	-	-	-	0	-	-0.76%
2018-02-27	0	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	0.00%
2018-02-26	0	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	0.00%
2018-02-23	0	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	0.00%
2018-02-22	0	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	-0.19%
2018-02-21	0	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	-0.94%
2018-02-20	0	26.55	-	-	26.80	26.80	4,000	107,200	26.800	26.55	-	-	26.80	26.80	4,000	26.800	0.38%
2018-02-15	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	1.34%
2018-02-14	0	26.10	-	-	-	-	0	0	-	26.10	-	-	-	-	0	-	0.19%
2018-02-13	0	26.05	-	-	-	-	0	0	-	26.05	-	-	-	-	0	-	0.00%
2018-02-12	0	26.05	-	-	-	-	0	0	-	26.05	-	-	-	-	0	-	0.00%
2018-02-09	0	26.05	-	-	-	-	0	0	-	26.05	-	-	-	-	0	-	0.00%
2018-02-08	0	26.05	-	-	-	-	0	0	-	26.05	-	-	-	-	0	-	-0.19%
2018-02-07	0	26.10	25.80	-	-	-	0	0	-	26.10	25.80	-	-	-	0	-	-0.76%
2018-02-06	0	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.00%
2018-02-05	0	26.30	26.00	-	-	-	0	0	-	26.30	26.00	-	-	-	0	-	-0.38%
2018-02-02	0	26.40	26.20	-	-	-	0	0	-	26.40	26.20	-	-	-	0	-	0.00%
2018-02-01	0	26.40	26.20	-	-	-	0	0	-	26.40	26.20	-	-	-	0	-	0.00%
2018-01-31	0	26.40	26.20	-	-	-	0	0	-	26.40	26.20	-	-	-	0	-	0.00%
2018-01-30	0	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	0.00%
2018-01-29	0	26.40	-	-	26.40	26.40	1,000	26,400	26.400	26.40	-	-	26.40	26.40	1,000	26.400	-1.12%
2018-01-26	0	26.70	-	-	-	-	0	0	-	26.70	-	-	-	-	0	-	0.00%
2018-01-25	0	26.70	-	-	26.70	26.70	1,000	26,700	26.700	26.70	-	-	26.70	26.70	1,000	26.700	0.00%
2018-01-24	0	26.70	26.70	-	-	-	0	0	-	26.70	26.70	-	-	-	0	-	0.00%
2018-01-23	0	26.70	-	-	-	-	0	0	-	26.70	-	-	-	-	0	-	0.00%
2018-01-22	0	26.70	26.50	-	-	-	0	0	-	26.70	26.50	-	-	-	0	-	-0.19%
2018-01-19	0	26.75	-	-	-	-	0	0	-	26.75	-	-	-	-	0	-	0.00%
2018-01-18	0	26.75	-	-	-	-	0	0	-	26.75	-	-	-	-	0	-	-0.19%
2018-01-17	0	26.80	-	-	-	-	0	0	-	26.80	-	-	-	-	0	-	0.00%
2018-01-16	0	26.80	-	-	-	-	0	0	-	26.80	-	-	-	-	0	-	0.00%
2018-01-15	0	26.80	-	-	26.70	26.70	100	2,670	26.700	26.80	-	-	26.70	26.70	100	26.700	0.56%
2018-01-12	0	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	0.19%
2018-01-11	0	26.60	26.10	26.90	-	-	0	0	-	26.60	26.10	26.90	-	-	0	-	0.00%
2018-01-10	0	26.60	26.10	-	-	-	0	0	-	26.60	26.10	-	-	-	0	-	0.00%
2018-01-09	0	26.60	26.60	-	-	-	0	0	-	26.60	26.60	-	-	-	0	-	0.57%
2018-01-08	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.00%
2018-01-05	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.00%
2018-01-04	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.00%
2018-01-03	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.76%
2018-01-02	0	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	0.19%
2017-12-29	0	26.20	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2017-12-28	0	26.20	-	26.60	-	-	0	0	-	26.20	-	26.60	-	-	0	-	0.00%
2017-12-27	0	26.20	-	26.50	-	-	0	0	-	26.20	-	26.50	-	-	0	-	0.00%
2017-12-22	0	26.20	-	-	26.20	26.20	2,000	52,400	26.200	26.20	-	-	26.20	26.20	2,000	26.200	0.38%
2017-12-21	0	26.10	-	-	-	-	0	0	-	26.10	-	-	-	-	0	-	0.00%
2017-12-20	0	26.10	-	-	-	-	100	2,600	26.000	26.10	-	-	-	-	100	26.000	0.00%
2017-12-19	0	26.10	-	-	-	-	0	0	-	26.10	-	-	-	-	0	-	0.00%
2017-12-18	0	26.10	-	-	26.10	26.10	200	5,225	26.125	26.10	-	-	26.10	26.10	200	26.125	0.77%
2017-12-15	0	25.90	-	-	-	-	0	0	-	25.90	-	-	-	-	0	-	0.00%
2017-12-14	0	25.90	-	-	-	-	100	2,620	26.200	25.90	-	-	-	-	100	26.200	0.00%
2017-12-13	0	25.90	-	-	25.95	25.95	100	2,595	25.950	25.90	-	-	25.95	25.95	100	25.950	-0.19%
2017-12-12	0	25.95	-	-	-	-	0	0	-	25.95	-	-	-	-	0	-	0.00%
2017-12-11	0	25.95	-	-	25.95	25.95	5,000	129,750	25.950	25.95	-	-	25.95	25.95	5,000	25.950	0.00%
2017-12-08	0	25.95	-	-	-	-	0	0	-	25.95	-	-	-	-	0	-	-0.76%
2017-12-07	0	26.15	-	-	-	-	0	0	-	26.15	-	-	-	-	0	-	-1.13%
2017-12-06	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.00%
2017-12-05	0	26.45	-	26.45	-	-	0	0	-	26.45	-	26.45	-	-	0	-	0.00%
2017-12-04	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.00%
2017-12-01	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	-0.56%
2017-11-30	0	26.60	-	-	-	-	0	0	-	26.60	-	-	-	-	0	-	-0.37%
2017-11-29	0	26.70	-	-	-	-	0	0	-	26.70	-	-	-	-	0	-	0.19%
2017-11-28	0	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	0.00%
2017-11-27	0	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	0.00%
2017-11-24	0	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	0.00%
2017-11-23	0	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	0.00%
2017-11-22	0	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	-0.19%
2017-11-21	0	26.70	-	-	-	-	0	0	-	26.70	-	-	-	-	0	-	-0.19%
2017-11-20	0	26.75	-	-	-	-	0	0	-	26.75	-	-	-	-	0	-	0.19%
2017-11-17	0	26.70	-	-	26.70	26.70	1,000	26,700	26.700	26.70	-	-	26.70	26.70	1,000	26.700	0.38%
2017-11-16	0	26.60	-	-	-	-	0	0	-	26.60	-	-	-	-	0	-	-0.19%
2017-11-15	0	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	0.00%
2017-11-14	0	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	0.00%
2017-11-13	0	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	0.00%
2017-11-10	0	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	0.19%
2017-11-09	0	26.60	-	-	-	-	0	0	-	26.60	-	-	-	-	0	-	0.57%
2017-11-08	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.00%
2017-11-07	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.00%
2017-11-06	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.00%
2017-11-03	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.00%
2017-11-02	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.00%
2017-11-01	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.00%
2017-10-31	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.00%
2017-10-30	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.00%
2017-10-27	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	-0.38%
2017-10-26	0	26.55	-	-	-	-	0	0	-	26.55	-	-	-	-	0	-	0.00%
2017-10-25	0	26.55	-	-	-	-	0	0	-	26.55	-	-	-	-	0	-	-0.19%
2017-10-24	0	26.60	-	-	-	-	0	0	-	26.60	-	-	-	-	0	-	0.00%
2017-10-23	0	26.60	-	-	-	-	0	0	-	26.60	-	-	-	-	0	-	-0.19%
2017-10-20	0	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	-0.19%
2017-10-19	0	26.70	-	-	-	-	0	0	-	26.70	-	-	-	-	0	-	0.00%
2017-10-18	0	26.70	-	-	-	-	0	0	-	26.70	-	-	-	-	0	-	-0.19%
2017-10-17	0	26.75	-	-	-	-	0	0	-	26.75	-	-	-	-	0	-	-0.19%
2017-10-16	0	26.80	-	-	-	-	0	0	-	26.80	-	-	-	-	0	-	0.37%
2017-10-13	0	26.70	26.70	-	-	-	0	0	-	26.70	26.70	-	-	-	0	-	0.00%
2017-10-12	0	26.70	26.70	-	-	-	0	0	-	26.70	26.70	-	-	-	0	-	0.75%
2017-10-11	0	26.50	26.50	-	-	-	0	0	-	26.50	26.50	-	-	-	0	-	0.00%
2017-10-10	0	26.50	26.50	-	-	-	0	0	-	26.50	26.50	-	-	-	0	-	0.00%
2017-10-09	0	26.50	26.50	-	-	-	0	0	-	26.50	26.50	-	-	-	0	-	0.00%
2017-10-06	0	26.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	-0.38%
2017-10-04	0	26.60	-	-	-	-	0	0	-	26.60	-	-	-	-	0	-	0.00%
2017-10-03	0	26.60	-	-	-	-	0	0	-	26.60	-	-	-	-	0	-	-0.93%
2017-09-29	0	26.85	-	-	-	-	0	0	-	26.85	-	-	-	-	0	-	0.00%
2017-09-28	0	26.85	-	-	-	-	0	0	-	26.85	-	-	-	-	0	-	-0.19%
2017-09-27	0	26.90	-	-	-	-	0	0	-	26.90	-	-	-	-	0	-	-0.19%
2017-09-26	0	26.95	-	-	-	-	0	0	-	26.95	-	-	-	-	0	-	0.75%
2017-09-25	0	26.75	-	-	-	-	0	0	-	26.75	-	-	-	-	0	-	0.00%
2017-09-22	0	26.75	-	-	-	-	0	0	-	26.75	-	-	-	-	0	-	0.00%
2017-09-21	0	26.75	-	-	26.85	26.85	2,000	53,700	26.850	26.75	-	-	26.85	26.85	2,000	26.850	-0.93%
2017-09-20	0	27.00	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	0.00%
2017-09-19	0	27.00	-	-	27.00	27.00	1,000	27,000	27.000	27.00	-	-	27.00	27.00	1,000	27.000	-0.18%
2017-09-18	0	27.05	-	-	27.05	27.05	1,000	27,050	27.050	27.05	-	-	27.05	27.05	1,000	27.050	-0.55%
2017-09-15	0	27.20	-	-	-	-	0	0	-	27.20	-	-	-	-	0	-	0.00%
2017-09-14	0	27.20	-	-	27.20	27.20	2,000	54,400	27.200	27.20	-	-	27.20	27.20	2,000	27.200	0.00%
2017-09-13	0	27.20	-	-	27.20	27.20	2,000	54,400	27.200	27.20	-	-	27.20	27.20	2,000	27.200	0.00%
2017-09-12	0	27.20	-	-	-	-	0	0	-	27.20	-	-	-	-	0	-	-0.37%
2017-09-11	0	27.30	-	-	-	-	0	0	-	27.30	-	-	-	-	0	-	0.00%
2017-09-08	0	27.30	-	-	-	-	0	0	-	27.30	-	-	-	-	0	-	0.00%
2017-09-07	0	27.30	-	-	27.35	27.35	3,000	82,050	27.350	27.30	-	-	27.35	27.35	3,000	27.350	0.18%
2017-09-06	0	27.25	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.00%
2017-09-05	0	27.25	27.25	-	-	-	0	0	-	27.25	27.25	-	-	-	0	-	0.00%
2017-09-04	0	27.25	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.74%
2017-09-01	0	27.05	-	-	-	-	0	0	-	27.05	-	-	-	-	0	-	0.00%
2017-08-31	0	27.05	-	-	-	-	0	0	-	27.05	-	-	-	-	0	-	0.00%
2017-08-30	0	27.05	-	-	-	-	0	0	-	27.05	-	-	-	-	0	-	-0.73%
2017-08-29	0	27.25	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	1.49%
2017-08-28	0	26.85	-	-	-	-	0	0	-	26.85	-	-	-	-	0	-	0.00%
2017-08-25	0	26.85	-	-	-	-	0	0	-	26.85	-	-	-	-	0	-	0.00%
2017-08-24	0	26.85	-	-	-	-	0	0	-	26.85	-	-	-	-	0	-	0.00%
2017-08-22	0	26.85	-	-	-	-	0	0	-	26.85	-	-	-	-	0	-	-0.37%
2017-08-21	0	26.95	-	-	-	-	0	0	-	26.95	-	-	-	-	0	-	0.00%
2017-08-18	0	26.95	-	-	-	-	0	0	-	26.95	-	-	-	-	0	-	0.56%
2017-08-17	0	26.80	26.65	-	-	-	0	0	-	26.80	26.65	-	-	-	0	-	0.37%
2017-08-16	0	26.70	-	-	-	-	0	0	-	26.70	-	-	-	-	0	-	-0.19%
2017-08-15	0	26.75	-	-	-	-	0	0	-	26.75	-	-	-	-	0	-	-0.19%
2017-08-14	0	26.80	-	-	-	-	0	0	-	26.80	-	-	-	-	0	-	0.00%
2017-08-11	0	26.80	-	-	-	-	0	0	-	26.80	-	-	-	-	0	-	0.75%
2017-08-10	0	26.60	26.60	-	-	-	0	0	-	26.60	26.60	-	-	-	0	-	0.38%
2017-08-09	0	26.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	0.00%
2017-08-08	0	26.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	-0.19%
2017-08-07	0	26.55	-	-	-	-	0	0	-	26.55	-	-	-	-	0	-	-0.19%
2017-08-04	0	26.60	-	-	-	-	0	0	-	26.60	-	-	-	-	0	-	0.00%
2017-08-03	0	26.60	-	-	-	-	0	0	-	26.60	-	-	-	-	0	-	0.00%
2017-08-02	0	26.60	-	-	-	-	0	0	-	26.60	-	-	-	-	0	-	0.00%
2017-08-01	0	26.60	-	-	-	-	0	0	-	26.60	-	-	-	-	0	-	0.19%
2017-07-31	0	26.55	-	-	-	-	0	0	-	26.55	-	-	-	-	0	-	0.19%
2017-07-28	0	26.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	0.00%
2017-07-27	0	26.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	0.38%
2017-07-26	0	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	0.00%
2017-07-25	0	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	0.00%
2017-07-24	0	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	0.38%
2017-07-21	0	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.77%
2017-07-20	0	26.10	-	-	-	-	0	0	-	26.10	-	-	-	-	0	-	0.19%
2017-07-19	0	26.05	-	-	26.00	26.00	1,000	26,000	26.000	26.05	-	-	26.00	26.00	1,000	26.000	0.19%
2017-07-18	0	26.00	-	-	-	-	0	0	-	26.00	-	-	-	-	0	-	0.19%
2017-07-17	0	25.95	-	-	-	-	0	0	-	25.95	-	-	-	-	0	-	0.58%
2017-07-14	0	25.80	-	-	-	-	0	0	-	25.80	-	-	-	-	0	-	0.00%
2017-07-13	0	25.80	-	-	-	-	0	0	-	25.80	-	-	-	-	0	-	0.00%
2017-07-12	0	25.80	-	-	-	-	0	0	-	25.80	-	-	-	-	0	-	0.00%
2017-07-11	0	25.80	-	-	25.90	26.00	1,200	31,100	25.917	25.80	-	-	25.90	26.00	1,200	25.917	0.39%
2017-07-10	0	25.70	-	-	-	-	0	0	-	25.70	-	-	-	-	0	-	-1.15%
2017-07-07	0	26.00	-	-	-	-	0	0	-	26.00	-	-	-	-	0	-	-0.19%
2017-07-06	0	26.05	-	-	-	-	0	0	-	26.05	-	-	-	-	0	-	0.00%
2017-07-05	0	26.05	-	-	-	-	0	0	-	26.05	-	-	-	-	0	-	-0.19%
2017-07-04	0	26.10	-	-	-	-	0	0	-	26.10	-	-	-	-	0	-	-0.57%
2017-07-03	0	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	-0.57%
2017-06-30	0	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	-0.38%
2017-06-29	0	26.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	-0.75%
2017-06-28	0	26.70	-	-	-	-	0	0	-	26.70	-	-	-	-	0	-	0.00%
2017-06-27	0	26.70	20.00	-	-	-	0	0	-	26.70	20.00	-	-	-	0	-	0.00%
2017-06-26	0	26.70	26.70	-	-	-	0	0	-	26.70	26.70	-	-	-	0	-	0.00%
2017-06-23	0	26.70	-	-	-	-	0	0	-	26.70	-	-	-	-	0	-	0.19%
2017-06-22	0	26.65	26.65	-	-	-	0	0	-	26.65	26.65	-	-	-	0	-	0.00%
2017-06-21	0	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	-0.19%
2017-06-20	0	26.70	-	-	-	-	0	0	-	26.70	-	-	-	-	0	-	0.00%
2017-06-19	0	26.70	-	-	-	-	0	0	-	26.70	-	-	-	-	0	-	-0.37%
2017-06-16	0	26.80	-	-	-	-	0	0	-	26.80	-	-	-	-	0	-	-0.19%
2017-06-15	0	26.85	-	-	-	-	0	0	-	26.85	-	-	-	-	0	-	-0.19%
2017-06-14	0	26.90	-	-	-	-	0	0	-	26.90	-	-	-	-	0	-	0.00%
2017-06-13	0	26.90	-	-	-	-	0	0	-	26.90	-	-	-	-	0	-	-0.19%
2017-06-12	0	26.95	-	-	-	-	0	0	-	26.95	-	-	-	-	0	-	-0.55%
2017-06-09	0	27.10	-	-	-	-	0	0	-	27.10	-	-	-	-	0	-	-0.55%
2017-06-08	0	27.25	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.00%
2017-06-07	0	27.25	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.37%
2017-06-06	0	27.15	-	-	-	-	0	0	-	27.15	-	-	-	-	0	-	0.37%
2017-06-05	0	27.05	-	-	-	-	0	0	-	27.05	-	-	-	-	0	-	0.93%
2017-06-02	0	26.80	-	-	-	-	0	0	-	26.80	-	-	-	-	0	-	0.00%
2017-06-01	0	26.80	-	-	-	-	0	0	-	26.80	-	-	-	-	0	-	0.00%
2017-05-31	0	26.80	-	28.00	-	-	0	0	-	26.80	-	28.00	-	-	0	-	-0.74%
2017-05-29	0	27.00	-	28.00	-	-	0	0	-	27.00	-	28.00	-	-	0	-	0.00%
2017-05-26	0	27.00	-	27.00	-	-	0	0	-	27.00	-	27.00	-	-	0	-	0.00%
2017-05-25	0	27.00	-	27.00	-	-	0	0	-	27.00	-	27.00	-	-	0	-	0.00%
2017-05-24	0	27.00	-	27.00	-	-	0	0	-	27.00	-	27.00	-	-	0	-	0.00%
2017-05-23	0	27.00	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	0.00%
2017-05-22	0	27.00	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	0.00%
2017-05-19	0	27.00	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	0.00%
2017-05-18	0	27.00	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	1.31%
2017-05-17	0	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	0.57%
2017-05-16	0	26.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	0.19%
2017-05-15	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.00%
2017-05-12	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.00%
2017-05-11	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	-0.19%
2017-05-10	0	26.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	-0.19%
2017-05-09	0	26.55	-	-	-	-	0	0	-	26.55	-	-	-	-	0	-	-0.19%
2017-05-08	0	26.60	-	-	-	-	0	0	-	26.60	-	-	-	-	0	-	0.00%
2017-05-05	0	26.60	-	-	-	-	0	0	-	26.60	-	-	-	-	0	-	-0.37%
2017-05-04	0	26.70	-	-	-	-	0	0	-	26.70	-	-	-	-	0	-	-1.48%
2017-05-02	0	27.10	-	-	-	-	0	0	-	27.10	-	-	-	-	0	-	-0.91%
2017-04-28	0	27.35	-	-	-	-	0	0	-	27.35	-	-	-	-	0	-	0.00%
2017-04-27	0	27.35	-	-	-	-	0	0	-	27.35	-	-	-	-	0	-	0.00%
2017-04-26	0	27.35	-	-	-	-	0	0	-	27.35	-	-	-	-	0	-	-0.36%
2017-04-25	0	27.45	-	-	-	-	0	0	-	27.45	-	-	-	-	0	-	0.00%
2017-04-24	0	27.45	-	28.00	-	-	0	0	-	27.45	-	28.00	-	-	0	-	-0.36%
2017-04-21	0	27.55	-	28.00	-	-	0	0	-	27.55	-	28.00	-	-	0	-	0.00%
2017-04-20	0	27.55	-	28.00	-	-	0	0	-	27.55	-	28.00	-	-	0	-	0.00%
2017-04-19	0	27.55	-	28.00	-	-	0	0	-	27.55	-	28.00	-	-	0	-	0.00%
2017-04-18	0	27.55	-	28.00	-	-	0	0	-	27.55	-	28.00	-	-	0	-	0.00%
2017-04-13	0	27.55	-	-	-	-	0	0	-	27.55	-	-	-	-	0	-	0.55%
2017-04-12	0	27.40	-	-	-	-	0	0	-	27.40	-	-	-	-	0	-	1.11%
2017-04-11	0	27.10	-	-	-	-	0	0	-	27.10	-	-	-	-	0	-	0.37%
2017-04-10	0	27.00	-	-	27.00	27.00	100	2,700	27.000	27.00	-	-	27.00	27.00	100	27.000	-0.55%
2017-04-07	0	27.15	-	-	-	-	0	0	-	27.15	-	-	-	-	0	-	0.74%
2017-04-06	0	26.95	-	-	-	-	0	0	-	26.95	-	-	-	-	0	-	0.00%
2017-04-05	0	26.95	-	-	-	-	0	0	-	26.95	-	-	-	-	0	-	0.37%
2017-04-03	0	26.85	-	-	-	-	0	0	-	26.85	-	-	-	-	0	-	0.00%
2017-03-31	0	26.85	-	-	-	-	0	0	-	26.85	-	-	-	-	0	-	0.00%
2017-03-30	0	26.85	-	-	-	-	0	0	-	26.85	-	-	-	-	0	-	0.00%
2017-03-29	0	26.85	-	-	-	-	0	0	-	26.85	-	-	-	-	0	-	0.00%
2017-03-28	0	26.85	-	-	-	-	0	0	-	26.85	-	-	-	-	0	-	0.00%
2017-03-27	0	26.85	-	-	-	-	0	0	-	26.85	-	-	-	-	0	-	0.75%
2017-03-24	0	26.65	-	-	26.65	26.65	100	2,665	26.650	26.65	-	-	26.65	26.65	100	26.650	-0.19%
2017-03-23	0	26.70	-	26.80	-	-	0	0	-	26.70	-	26.80	-	-	0	-	0.00%
2017-03-22	0	26.70	-	-	26.65	26.65	500	13,325	26.650	26.70	-	-	26.65	26.65	500	26.650	0.56%
2017-03-21	0	26.55	-	26.55	-	-	0	0	-	26.55	-	26.55	-	-	0	-	0.00%
2017-03-20	0	26.55	-	-	-	-	0	0	-	26.55	-	-	-	-	0	-	0.76%
2017-03-17	0	26.35	-	-	-	-	0	0	-	26.35	-	-	-	-	0	-	0.19%
2017-03-16	0	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.96%
2017-03-15	0	26.05	-	-	-	-	0	0	-	26.05	-	-	-	-	0	-	0.00%
2017-03-14	0	26.05	-	-	-	-	0	0	-	26.05	-	-	-	-	0	-	0.00%
2017-03-13	0	26.05	-	-	-	-	0	0	-	26.05	-	-	-	-	0	-	0.00%
2017-03-10	0	26.05	-	-	-	-	0	0	-	26.05	-	-	-	-	0	-	-0.57%
2017-03-09	0	26.20	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	-0.76%
2017-03-08	0	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	-0.75%
2017-03-07	0	26.60	-	-	-	-	0	0	-	26.60	-	-	-	-	0	-	-0.19%
2017-03-06	0	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	0.00%
2017-03-03	0	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	-0.74%
2017-03-02	0	26.85	-	-	-	-	0	0	-	26.85	-	-	-	-	0	-	0.00%
2017-03-01	0	26.85	-	26.85	-	-	0	0	-	26.85	-	26.85	-	-	0	-	-0.19%
2017-02-28	0	26.90	-	-	-	-	0	0	-	26.90	-	-	-	-	0	-	0.00%
2017-02-27	0	26.90	-	-	-	-	0	0	-	26.90	-	-	-	-	0	-	0.19%
2017-02-24	0	26.85	-	-	-	-	0	0	-	26.85	-	-	-	-	0	-	1.32%
2017-02-23	0	26.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	0.19%
2017-02-22	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.00%
2017-02-21	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.00%
2017-02-20	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.00%
2017-02-17	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.00%
2017-02-16	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.00%
2017-02-15	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.00%
2017-02-14	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.00%
2017-02-13	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.00%
2017-02-10	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	-0.75%
2017-02-09	0	26.65	-	-	26.65	26.65	4,000	106,600	26.650	26.65	-	-	26.65	26.65	4,000	26.650	0.76%
2017-02-08	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	1.34%
2017-02-07	0	26.10	-	-	-	-	0	0	-	26.10	-	-	-	-	0	-	0.00%
2017-02-06	0	26.10	-	-	-	-	0	0	-	26.10	-	-	-	-	0	-	0.58%
2017-02-03	0	25.95	-	-	-	-	0	0	-	25.95	-	-	-	-	0	-	0.19%
2017-02-02	0	25.90	-	-	-	-	0	0	-	25.90	-	-	-	-	0	-	0.00%
2017-02-01	0	25.90	-	-	-	-	0	0	-	25.90	-	-	-	-	0	-	0.19%
2017-01-27	0	25.85	-	-	-	-	0	0	-	25.85	-	-	-	-	0	-	0.00%
2017-01-26	0	25.85	-	-	-	-	0	0	-	25.85	-	-	-	-	0	-	-0.58%
2017-01-25	0	26.00	25.75	-	-	-	0	0	-	26.00	25.75	-	-	-	0	-	-0.57%
2017-01-24	0	26.15	-	26.35	-	-	0	0	-	26.15	-	26.35	-	-	0	-	-0.19%
2017-01-23	0	26.20	-	26.30	26.30	26.30	1,000	26,300	26.300	26.20	-	26.30	26.30	26.30	1,000	26.300	0.38%
2017-01-20	0	26.10	-	-	26.00	26.15	4,000	104,450	26.113	26.10	-	-	26.00	26.15	4,000	26.113	0.58%
2017-01-19	0	25.95	-	-	-	-	0	0	-	25.95	-	-	-	-	0	-	-0.57%
2017-01-18	0	26.10	-	-	26.20	26.20	1,000	26,200	26.200	26.10	-	-	26.20	26.20	1,000	26.200	0.58%
2017-01-17	0	25.95	-	-	25.95	25.95	9,000	233,550	25.950	25.95	-	-	25.95	25.95	9,000	25.950	0.97%
2017-01-16	0	25.70	-	-	-	-	0	0	-	25.70	-	-	-	-	0	-	0.78%
2017-01-13	0	25.50	-	-	25.50	25.50	2,000	51,000	25.500	25.50	-	-	25.50	25.50	2,000	25.500	-0.97%
2017-01-12	0	25.75	-	-	-	-	0	0	-	25.75	-	-	-	-	0	-	0.78%
2017-01-11	0	25.55	-	-	-	-	0	0	-	25.55	-	-	-	-	0	-	0.59%
2017-01-10	0	25.40	-	-	-	-	0	0	-	25.40	-	-	-	-	0	-	0.79%
2017-01-09	0	25.20	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	0.00%
2017-01-06	0	25.20	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	0.00%
2017-01-05	0	25.20	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	0.00%
2017-01-04	0	25.20	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	0.00%
2017-01-03	0	25.20	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	0.00%
2016-12-30	0	25.20	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	0.00%
2016-12-29	0	25.20	-	-	25.00	25.20	7,000	175,800	25.114	25.20	-	-	25.00	25.20	7,000	25.114	2.02%
2016-12-28	0	24.70	-	-	-	-	0	0	-	24.70	-	-	-	-	0	-	0.82%
2016-12-23	0	24.50	-	-	-	-	0	0	-	24.50	-	-	-	-	0	-	0.00%
2016-12-22	0	24.50	-	-	-	-	0	0	-	24.50	-	-	-	-	0	-	-0.41%
2016-12-21	0	24.60	-	-	-	-	0	0	-	24.60	-	-	-	-	0	-	0.00%
2016-12-20	0	24.60	24.50	-	24.65	24.70	1,200	29,590	24.658	24.60	24.50	-	24.65	24.70	1,200	24.658	-0.40%
2016-12-19	0	24.70	-	-	-	-	0	0	-	24.70	-	-	-	-	0	-	0.20%
2016-12-16	0	24.65	-	-	24.65	24.65	300	7,395	24.650	24.65	-	-	24.65	24.65	300	24.650	-0.20%
2016-12-15	0	24.70	24.60	-	-	-	0	0	-	24.70	24.60	-	-	-	0	-	-1.98%
2016-12-14	0	25.20	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	0.00%
2016-12-13	0	25.20	-	-	25.20	25.20	2,000	50,400	25.200	25.20	-	-	25.20	25.20	2,000	25.200	0.40%
2016-12-12	0	25.10	-	-	-	-	0	0	-	25.10	-	-	-	-	0	-	-0.79%
2016-12-09	0	25.30	-	-	-	-	0	0	-	25.30	-	-	-	-	0	-	0.00%
2016-12-08	0	25.30	25.30	-	-	-	0	0	-	25.30	25.30	-	-	-	0	-	0.20%
2016-12-07	0	25.25	-	-	-	-	0	0	-	25.25	-	-	-	-	0	-	-0.20%
2016-12-06	0	25.30	-	-	25.30	25.30	2,000	50,600	25.300	25.30	-	-	25.30	25.30	2,000	25.300	0.20%
2016-12-05	0	25.25	-	-	-	-	0	0	-	25.25	-	-	-	-	0	-	-0.20%
2016-12-02	0	25.30	-	-	-	-	0	0	-	25.30	-	-	-	-	0	-	-0.20%
2016-12-01	0	25.35	-	-	-	-	0	0	-	25.35	-	-	-	-	0	-	-2.31%
2016-11-30	0	25.95	-	-	-	-	0	0	-	25.95	-	-	-	-	0	-	-0.19%
2016-11-29	0	26.00	-	-	-	-	0	0	-	26.00	-	-	-	-	0	-	0.00%
2016-11-28	0	26.00	-	-	-	-	0	0	-	26.00	-	-	-	-	0	-	0.00%
2016-11-25	0	26.00	-	-	-	-	0	0	-	26.00	-	-	-	-	0	-	0.00%
2016-11-24	0	26.00	-	-	26.20	26.20	1,200	31,440	26.200	26.00	-	-	26.20	26.20	1,200	26.200	-1.33%
2016-11-23	0	26.35	26.20	-	-	-	0	0	-	26.35	26.20	-	-	-	0	-	0.00%
2016-11-22	0	26.35	26.20	-	-	-	0	0	-	26.35	26.20	-	-	-	0	-	0.00%
2016-11-21	0	26.35	26.20	-	-	-	0	0	-	26.35	26.20	-	-	-	0	-	0.00%
2016-11-18	0	26.35	26.20	-	26.35	26.35	500	13,175	26.350	26.35	26.20	-	26.35	26.35	500	26.350	-0.38%
2016-11-17	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.00%
2016-11-16	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.00%
2016-11-15	0	26.45	26.45	-	-	-	0	0	-	26.45	26.45	-	-	-	0	-	0.57%
2016-11-14	0	26.30	26.30	-	26.25	26.25	200	5,250	26.250	26.30	26.30	-	26.25	26.25	200	26.250	-3.13%
2016-11-11	0	27.15	-	-	-	-	0	0	-	27.15	-	-	-	-	0	-	-1.81%
2016-11-10	0	27.65	-	-	-	-	0	0	-	27.65	-	-	-	-	0	-	-2.81%
2016-11-09	0	28.45	-	-	28.45	28.45	9,200	261,610	28.436	28.45	-	-	28.45	28.45	9,200	28.436	3.27%
2016-11-08	0	27.55	-	-	-	-	0	0	-	27.55	-	-	-	-	0	-	-0.36%
2016-11-07	0	27.65	-	-	27.65	27.65	100	2,765	27.650	27.65	-	-	27.65	27.65	100	27.650	-0.18%
2016-11-04	0	27.70	-	-	27.70	27.70	1,000	27,700	27.700	27.70	-	-	27.70	27.70	1,000	27.700	0.54%
2016-11-03	0	27.55	-	-	-	-	0	0	-	27.55	-	-	-	-	0	-	0.36%
2016-11-02	0	27.45	-	-	-	-	0	0	-	27.45	-	-	-	-	0	-	1.10%
2016-11-01	0	27.15	-	-	-	-	0	0	-	27.15	-	-	-	-	0	-	0.37%
2016-10-31	0	27.05	-	-	-	-	0	0	-	27.05	-	-	-	-	0	-	0.00%
2016-10-28	0	27.05	-	-	-	-	0	0	-	27.05	-	-	-	-	0	-	0.00%
2016-10-27	0	27.05	-	-	-	-	0	0	-	27.05	-	-	-	-	0	-	0.00%
2016-10-26	0	27.05	-	-	-	-	0	0	-	27.05	-	-	-	-	0	-	0.56%
2016-10-25	0	26.90	-	-	-	-	0	0	-	26.90	-	-	-	-	0	-	0.00%
2016-10-24	0	26.90	-	-	-	-	0	0	-	26.90	-	-	-	-	0	-	0.00%
2016-10-20	0	26.90	-	-	-	-	0	0	-	26.90	-	-	-	-	0	-	0.00%
2016-10-19	0	26.90	-	-	-	-	0	0	-	26.90	-	-	-	-	0	-	0.00%
2016-10-18	0	26.90	-	-	26.90	26.90	3,000	80,700	26.900	26.90	-	-	26.90	26.90	3,000	26.900	1.51%
2016-10-17	0	26.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	0.00%
2016-10-14	0	26.50	-	-	26.50	26.50	500	13,250	26.500	26.50	-	-	26.50	26.50	500	26.500	0.38%
2016-10-13	0	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	0.00%
2016-10-12	0	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	0.00%
2016-10-11	0	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	0.00%
2016-10-07	0	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	-0.56%
2016-10-06	0	26.55	-	-	-	-	0	0	-	26.55	-	-	-	-	0	-	-0.38%
2016-10-05	0	26.65	22.40	-	-	-	0	0	-	26.65	22.40	-	-	-	0	-	-2.74%
2016-10-04	0	27.40	-	-	-	-	0	0	-	27.40	-	-	-	-	0	-	-0.54%
2016-10-03	0	27.55	-	-	-	-	0	0	-	27.55	-	-	-	-	0	-	-0.36%
2016-09-30	0	27.65	-	-	-	-	0	0	-	27.65	-	-	-	-	0	-	0.00%
2016-09-29	0	27.65	-	-	-	-	0	0	-	27.65	-	-	-	-	0	-	0.00%
2016-09-28	0	27.65	-	-	-	-	0	0	-	27.65	-	-	-	-	0	-	0.00%
2016-09-27	0	27.65	-	-	-	-	0	0	-	27.65	-	-	-	-	0	-	0.18%
2016-09-26	0	27.60	-	-	-	-	0	0	-	27.60	-	-	-	-	0	-	0.00%
2016-09-23	0	27.60	-	-	-	-	0	0	-	27.60	-	-	-	-	0	-	0.18%
2016-09-22	0	27.55	-	-	-	-	0	0	-	27.55	-	-	-	-	0	-	0.00%
2016-09-21	0	27.55	-	-	27.55	27.55	500	13,775	27.550	27.55	-	-	27.55	27.55	500	27.550	0.00%
2016-09-20	0	27.55	-	-	-	-	0	0	-	27.55	-	-	-	-	0	-	0.00%
2016-09-19	0	27.55	-	-	-	-	0	0	-	27.55	-	-	-	-	0	-	-0.18%
2016-09-15	0	27.60	-	-	-	-	0	0	-	27.60	-	-	-	-	0	-	-0.18%
2016-09-14	0	27.65	-	-	-	-	0	0	-	27.65	-	-	-	-	0	-	-0.72%
2016-09-13	0	27.85	-	-	-	-	0	0	-	27.85	-	-	-	-	0	-	0.00%
2016-09-12	0	27.85	-	-	-	-	0	0	-	27.85	-	-	-	-	0	-	0.00%
2016-09-09	0	27.85	-	-	-	-	0	0	-	27.85	-	-	-	-	0	-	0.00%
2016-09-08	0	27.85	-	-	-	-	0	0	-	27.85	-	-	-	-	0	-	0.00%
2016-09-07	0	27.85	-	-	-	-	0	0	-	27.85	-	-	-	-	0	-	1.09%
2016-09-06	0	27.55	-	-	-	-	0	0	-	27.55	-	-	-	-	0	-	0.18%
2016-09-05	0	27.50	-	-	-	-	0	0	-	27.50	-	-	-	-	0	-	0.36%
2016-09-02	0	27.40	-	-	-	-	0	0	-	27.40	-	-	-	-	0	-	0.00%
2016-09-01	0	27.40	-	-	-	-	0	0	-	27.40	-	-	-	-	0	-	-0.54%
2016-08-31	0	27.55	-	-	-	-	0	0	-	27.55	-	-	-	-	0	-	-0.54%
2016-08-30	0	27.70	-	-	27.70	27.70	4,000	110,800	27.700	27.70	-	-	27.70	27.70	4,000	27.700	0.00%
2016-08-29	0	27.70	-	-	-	-	0	0	-	27.70	-	-	-	-	0	-	-0.18%
2016-08-26	0	27.75	-	-	-	-	0	0	-	27.75	-	-	-	-	0	-	0.00%
2016-08-25	0	27.75	-	-	-	-	0	0	-	27.75	-	-	-	-	0	-	-0.36%
2016-08-24	0	27.85	-	-	-	-	0	0	-	27.85	-	-	-	-	0	-	0.00%
2016-08-23	0	27.85	-	-	-	-	0	0	-	27.85	-	-	-	-	0	-	0.00%
2016-08-22	0	27.85	-	-	-	-	0	0	-	27.85	-	-	-	-	0	-	-0.18%
2016-08-19	0	27.90	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	0.00%
2016-08-18	0	27.90	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	0.00%
2016-08-17	0	27.90	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	0.00%
2016-08-16	0	27.90	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	0.00%
2016-08-15	0	27.90	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	0.00%
2016-08-12	0	27.90	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	0.00%
2016-08-11	0	27.90	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	0.00%
2016-08-10	0	27.90	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	0.18%
2016-08-09	0	27.85	-	-	-	-	0	0	-	27.85	-	-	-	-	0	-	0.00%
2016-08-08	0	27.85	-	-	-	-	0	0	-	27.85	-	-	-	-	0	-	-1.07%
2016-08-05	0	28.15	-	-	-	-	0	0	-	28.15	-	-	-	-	0	-	0.18%
2016-08-04	0	28.10	-	-	-	-	0	0	-	28.10	-	-	-	-	0	-	0.00%
2016-08-03	0	28.10	-	-	-	-	0	0	-	28.10	-	-	-	-	0	-	1.26%
2016-08-01	0	27.75	-	-	-	-	0	0	-	27.75	-	-	-	-	0	-	0.00%
2016-07-29	0	27.75	-	-	-	-	0	0	-	27.75	-	-	-	-	0	-	0.00%
2016-07-28	0	27.75	-	-	-	-	0	0	-	27.75	-	-	-	-	0	-	0.36%
2016-07-27	0	27.65	-	-	-	-	0	0	-	27.65	-	-	-	-	0	-	0.00%
2016-07-26	0	27.65	-	-	-	-	0	0	-	27.65	-	-	-	-	0	-	0.00%
2016-07-25	0	27.65	-	-	-	-	0	0	-	27.65	-	-	-	-	0	-	0.00%
2016-07-22	0	27.65	27.35	27.70	-	-	0	0	-	27.65	27.35	27.70	-	-	0	-	0.00%
2016-07-21	0	27.65	27.30	27.65	-	-	0	0	-	27.65	27.30	27.65	-	-	0	-	-1.07%
2016-07-20	0	27.95	-	-	-	-	0	0	-	27.95	-	-	-	-	0	-	0.00%
2016-07-19	0	27.95	27.65	28.00	-	-	0	0	-	27.95	27.65	28.00	-	-	0	-	0.00%
2016-07-18	0	27.95	27.60	27.95	-	-	0	0	-	27.95	27.60	27.95	-	-	0	-	-0.18%
2016-07-15	0	28.00	27.65	28.00	-	-	0	0	-	28.00	27.65	28.00	-	-	0	-	0.00%
2016-07-14	0	28.00	27.65	28.00	-	-	0	0	-	28.00	27.65	28.00	-	-	0	-	-0.88%
2016-07-13	0	28.25	27.90	28.25	-	-	0	0	-	28.25	27.90	28.25	-	-	0	-	-0.70%
2016-07-12	0	28.45	28.20	28.55	-	-	0	0	-	28.45	28.20	28.55	-	-	0	-	0.00%
2016-07-11	0	28.45	-	-	-	-	0	0	-	28.45	-	-	-	-	0	-	0.00%
2016-07-08	0	28.45	28.45	28.50	-	-	0	0	-	28.45	28.45	28.50	-	-	0	-	0.00%
2016-07-07	0	28.45	28.45	28.75	-	-	0	0	-	28.45	28.45	28.75	-	-	0	-	0.18%
2016-07-06	0	28.40	28.40	28.75	-	-	0	0	-	28.40	28.40	28.75	-	-	0	-	1.61%
2016-07-05	0	27.95	27.90	28.25	-	-	0	0	-	27.95	27.90	28.25	-	-	0	-	0.00%
2016-07-04	0	27.95	27.95	28.30	-	-	0	0	-	27.95	27.95	28.30	-	-	0	-	2.01%
2016-06-30	0	27.40	27.15	27.50	-	-	0	0	-	27.40	27.15	27.50	-	-	0	-	0.00%
2016-06-29	0	27.40	27.35	27.65	-	-	0	0	-	27.40	27.35	27.65	-	-	0	-	0.00%
2016-06-28	0	27.40	27.20	27.55	-	-	0	0	-	27.40	27.20	27.55	-	-	0	-	0.00%
2016-06-27	0	27.40	27.40	27.75	-	-	0	0	-	27.40	27.40	27.75	-	-	0	-	0.00%
2016-06-24	0	27.40	27.05	27.40	28.00	28.00	2,000	56,000	28.000	27.40	27.05	27.40	28.00	28.00	2,000	28.000	5.38%
2016-06-23	0	26.00	25.95	26.25	-	-	0	0	-	26.00	25.95	26.25	-	-	0	-	0.00%
2016-06-22	0	26.00	25.90	26.00	-	-	0	0	-	26.00	25.90	26.00	-	-	0	-	-1.14%
2016-06-21	0	26.30	26.20	26.50	-	-	0	0	-	26.30	26.20	26.50	-	-	0	-	0.00%
2016-06-20	0	26.30	26.30	26.65	-	-	0	0	-	26.30	26.30	26.65	-	-	0	-	0.00%
2016-06-17	0	26.30	26.25	26.60	-	-	0	0	-	26.30	26.25	26.60	-	-	0	-	0.00%
2016-06-16	0	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.00%
2016-06-15	0	26.30	26.30	26.60	-	-	0	0	-	26.30	26.30	26.60	-	-	0	-	0.38%
2016-06-14	0	26.20	26.15	26.50	-	-	0	0	-	26.20	26.15	26.50	-	-	0	-	0.00%
2016-06-13	0	26.20	26.20	26.55	-	-	0	0	-	26.20	26.20	26.55	-	-	0	-	1.16%
2016-06-10	0	25.90	25.90	26.25	-	-	0	0	-	25.90	25.90	26.25	-	-	0	-	1.37%
2016-06-08	0	25.55	25.55	25.85	-	-	0	0	-	25.55	25.55	25.85	-	-	0	-	0.79%
2016-06-07	0	25.35	25.35	25.65	-	-	0	0	-	25.35	25.35	25.65	-	-	0	-	0.20%
2016-06-06	0	25.30	25.30	25.60	-	-	0	0	-	25.30	25.30	25.60	-	-	0	-	1.61%
2016-06-03	0	24.90	24.75	25.10	-	-	0	0	-	24.90	24.75	25.10	-	-	0	-	0.00%
2016-06-02	0	24.90	24.80	25.15	-	-	0	0	-	24.90	24.80	25.15	-	-	0	-	0.00%
2016-06-01	0	24.90	24.90	25.20	-	-	0	0	-	24.90	24.90	25.20	-	-	0	-	0.00%
2016-05-31	0	24.90	24.75	25.05	-	-	0	0	-	24.90	24.75	25.05	-	-	0	-	0.00%
2016-05-30	0	24.90	24.60	24.90	-	-	0	0	-	24.90	24.60	24.90	-	-	0	-	-1.19%
2016-05-27	0	25.20	24.90	25.20	-	-	0	0	-	25.20	24.90	25.20	-	-	0	-	-0.20%
2016-05-26	0	25.25	25.00	25.30	-	-	0	0	-	25.25	25.00	25.30	-	-	0	-	0.00%
2016-05-25	0	25.25	24.90	25.25	-	-	0	0	-	25.25	24.90	25.25	-	-	0	-	-1.37%
2016-05-24	0	25.60	25.30	25.60	-	-	0	0	-	25.60	25.30	25.60	-	-	0	-	-0.78%
2016-05-23	0	25.80	25.50	25.80	-	-	0	0	-	25.80	25.50	25.80	-	-	0	-	-0.19%
2016-05-20	0	25.85	25.50	25.85	-	-	0	0	-	25.85	25.50	25.85	-	-	0	-	0.00%
2016-05-19	0	25.85	25.55	25.85	-	-	0	0	-	25.85	25.55	25.85	-	-	0	-	-0.77%
2016-05-18	0	26.05	25.90	26.20	-	-	0	0	-	26.05	25.90	26.20	-	-	0	-	0.00%
2016-05-17	0	26.05	25.85	26.15	-	-	0	0	-	26.05	25.85	26.15	-	-	0	-	0.00%
2016-05-16	0	26.05	26.00	26.35	-	-	0	0	-	26.05	26.00	26.35	-	-	0	-	0.00%
2016-05-13	0	26.05	25.85	26.20	-	-	0	0	-	26.05	25.85	26.20	-	-	0	-	0.00%
2016-05-12	0	26.05	25.80	26.15	-	-	0	0	-	26.05	25.80	26.15	-	-	0	-	0.00%
2016-05-11	0	26.05	25.80	26.15	-	-	0	0	-	26.05	25.80	26.15	-	-	0	-	0.00%
2016-05-10	0	26.05	25.70	26.05	-	-	0	0	-	26.05	25.70	26.05	-	-	0	-	-0.19%
2016-05-09	0	26.10	-	-	-	-	0	0	-	26.10	-	-	-	-	0	-	0.00%
2016-05-06	0	26.10	25.85	26.10	-	-	0	0	-	26.10	25.85	26.10	-	-	0	-	0.00%
2016-05-05	0	26.10	25.80	26.10	-	-	0	0	-	26.10	25.80	26.10	-	-	0	-	-0.19%
2016-05-04	0	26.15	25.90	26.15	-	-	0	0	-	26.15	25.90	26.15	-	-	0	-	-0.19%
2016-05-03	0	26.20	26.20	26.50	-	-	0	0	-	26.20	26.20	26.50	-	-	0	-	1.75%
2016-04-29	0	25.75	25.75	26.05	-	-	0	0	-	25.75	25.75	26.05	-	-	0	-	1.78%
2016-04-28	0	25.30	25.30	25.60	-	-	0	0	-	25.30	25.30	25.60	-	-	0	-	0.20%
2016-04-27	0	25.25	25.15	25.50	-	-	0	0	-	25.25	25.15	25.50	-	-	0	-	0.00%
2016-04-26	0	25.25	24.95	25.25	-	-	0	0	-	25.25	24.95	25.25	-	-	0	-	0.00%
2016-04-25	0	25.25	24.95	25.25	-	-	0	0	-	25.25	24.95	25.25	-	-	0	-	-0.20%
2016-04-22	0	25.30	25.15	25.50	-	-	0	0	-	25.30	25.15	25.50	-	-	0	-	0.00%
2016-04-21	0	25.30	25.30	25.60	-	-	0	0	-	25.30	25.30	25.60	-	-	0	-	0.80%
2016-04-20	0	25.10	25.05	25.40	25.10	25.10	1,000	25,100	25.100	25.10	25.05	25.40	25.10	25.10	1,000	25.100	-0.40%
2016-04-19	0	25.20	25.00	25.40	-	-	0	0	-	25.20	25.00	25.40	-	-	0	-	0.00%
2016-04-18	0	25.20	25.10	25.30	-	-	0	0	-	25.20	25.10	25.30	-	-	0	-	0.00%
2016-04-15	0	25.20	24.75	25.20	-	-	0	0	-	25.20	24.75	25.20	-	-	0	-	-0.40%
2016-04-14	0	25.30	25.00	25.45	-	-	0	0	-	25.30	25.00	25.45	-	-	0	-	0.00%
2016-04-13	0	25.30	25.10	25.55	-	-	0	0	-	25.30	25.10	25.55	-	-	0	-	0.00%
2016-04-12	0	25.30	25.30	25.75	-	-	0	0	-	25.30	25.30	25.75	-	-	0	-	1.00%
2016-04-11	0	25.05	-	-	-	-	0	0	-	25.05	-	-	-	-	0	-	0.00%
2016-04-08	0	25.05	24.85	25.30	-	-	0	0	-	25.05	24.85	25.30	-	-	0	-	0.00%
2016-04-07	0	25.05	24.75	25.15	-	-	0	0	-	25.05	24.75	25.15	-	-	0	-	0.00%
2016-04-06	0	25.05	24.70	25.10	-	-	0	0	-	25.05	24.70	25.10	-	-	0	-	0.00%
2016-04-05	0	25.05	24.70	25.15	-	-	0	0	-	25.05	24.70	25.15	-	-	0	-	0.00%
2016-04-01	0	25.05	24.75	25.20	-	-	0	0	-	25.05	24.75	25.20	-	-	0	-	0.00%
2016-03-31	0	25.05	24.70	25.15	-	-	0	0	-	25.05	24.70	25.15	-	-	0	-	0.00%
2016-03-30	0	25.05	25.00	25.45	-	-	0	0	-	25.05	25.00	25.45	-	-	0	-	0.00%
2016-03-29	0	25.05	24.60	25.05	-	-	0	0	-	25.05	24.60	25.05	-	-	0	-	-1.18%
2016-03-24	0	25.35	-	-	-	-	0	0	-	25.35	-	-	-	-	0	-	0.00%
2016-03-23	0	25.35	24.90	25.35	-	-	0	0	-	25.35	24.90	25.35	-	-	0	-	-0.39%
2016-03-22	0	25.45	-	25.55	-	-	0	0	-	25.45	-	25.55	-	-	0	-	0.00%
2016-03-21	0	25.45	25.00	25.45	-	-	0	0	-	25.45	25.00	25.45	-	-	0	-	0.00%
2016-03-18	0	25.45	25.30	25.75	-	-	0	0	-	25.45	25.30	25.75	-	-	0	-	0.00%
2016-03-17	0	25.45	-	25.55	-	-	0	0	-	25.45	-	25.55	-	-	0	-	0.59%
2016-03-16	0	25.30	24.95	25.35	-	-	0	0	-	25.30	24.95	25.35	-	-	0	-	0.00%
2016-03-15	0	25.30	24.85	25.30	-	-	0	0	-	25.30	24.85	25.30	-	-	0	-	-1.36%
2016-03-14	0	25.65	25.30	25.75	-	-	0	0	-	25.65	25.30	25.75	-	-	0	-	0.00%
2016-03-11	0	25.65	-	25.85	-	-	0	0	-	25.65	-	25.85	-	-	0	-	0.00%
2016-03-10	0	25.65	25.20	25.65	-	-	0	0	-	25.65	25.20	25.65	-	-	0	-	-0.39%
2016-03-09	0	25.75	25.45	25.90	-	-	0	0	-	25.75	25.45	25.90	-	-	0	-	0.00%
2016-03-08	0	25.75	25.75	26.20	-	-	0	0	-	25.75	25.75	26.20	-	-	0	-	0.59%
2016-03-07	0	25.60	25.60	26.05	-	-	0	0	-	25.60	25.60	26.05	-	-	0	-	0.20%
2016-03-04	0	25.55	25.55	26.00	-	-	0	0	-	25.55	25.55	26.00	-	-	0	-	1.19%
2016-03-03	0	25.25	25.25	25.70	-	-	0	0	-	25.25	25.25	25.70	-	-	0	-	0.20%
2016-03-02	0	25.20	25.00	25.40	-	-	0	0	-	25.20	25.00	25.40	-	-	0	-	0.00%
2016-03-01	0	25.20	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	0.00%
2016-02-29	0	25.20	25.00	25.45	-	-	0	0	-	25.20	25.00	25.45	-	-	0	-	0.00%
2016-02-26	0	25.20	25.10	25.55	-	-	0	0	-	25.20	25.10	25.55	-	-	0	-	0.00%
2016-02-25	0	25.20	25.20	25.65	-	-	0	0	-	25.20	25.20	25.65	-	-	0	-	1.20%
2016-02-24	0	24.90	24.85	25.30	-	-	0	0	-	24.90	24.85	25.30	-	-	0	-	0.00%
2016-02-23	0	24.90	24.70	25.15	-	-	0	0	-	24.90	24.70	25.15	-	-	0	-	0.00%
2016-02-22	0	24.90	-	-	-	-	0	0	-	24.90	-	-	-	-	0	-	0.00%
2016-02-19	0	24.90	24.80	25.25	-	-	0	0	-	24.90	24.80	25.25	-	-	0	-	0.00%
2016-02-18	0	24.90	24.45	24.90	-	-	0	0	-	24.90	24.45	24.90	-	-	0	-	0.00%
2016-02-17	0	24.90	24.55	25.00	-	-	0	0	-	24.90	24.55	25.00	-	-	0	-	0.00%
2016-02-16	0	24.90	-	-	-	-	0	0	-	24.90	-	-	-	-	0	-	0.00%
2016-02-15	0	24.90	24.45	24.90	-	-	0	0	-	24.90	24.45	24.90	-	-	0	-	-1.19%
2016-02-12	0	25.20	25.20	25.65	-	-	0	0	-	25.20	25.20	25.65	-	-	0	-	2.65%
2016-02-11	0	24.55	24.55	24.95	-	-	0	0	-	24.55	24.55	24.95	-	-	0	-	2.29%
2016-02-05	0	24.00	23.60	24.00	24.00	24.00	1,000	24,000	24.000	24.00	23.60	24.00	24.00	24.00	1,000	24.000	2.35%
2016-02-04	0	23.45	23.45	23.90	-	-	0	0	-	23.45	23.45	23.90	-	-	0	-	1.08%
2016-02-03	0	23.20	23.20	23.60	-	-	0	0	-	23.20	23.20	23.60	-	-	0	-	0.22%
2016-02-02	0	23.15	23.15	23.55	-	-	0	0	-	23.15	23.15	23.55	-	-	0	-	0.43%
2016-02-01	0	23.05	23.05	23.45	-	-	0	0	-	23.05	23.05	23.45	-	-	0	-	0.44%
2016-01-29	0	22.95	22.90	23.30	-	-	0	0	-	22.95	22.90	23.30	-	-	0	-	0.00%
2016-01-28	0	22.95	-	-	-	-	0	0	-	22.95	-	-	-	-	0	-	0.00%
2016-01-27	0	22.95	22.95	23.35	-	-	0	0	-	22.95	22.95	23.35	-	-	0	-	0.00%
2016-01-26	0	22.95	22.95	23.35	-	-	0	0	-	22.95	22.95	23.35	-	-	0	-	1.10%
2016-01-25	0	22.70	22.70	23.10	-	-	0	0	-	22.70	22.70	23.10	-	-	0	-	0.22%
2016-01-22	0	22.65	22.50	22.90	-	-	0	0	-	22.65	22.50	22.90	-	-	0	-	0.00%
2016-01-21	0	22.65	22.65	23.05	-	-	0	0	-	22.65	22.65	23.05	-	-	0	-	0.67%
2016-01-20	0	22.50	22.45	22.85	-	-	0	0	-	22.50	22.45	22.85	-	-	0	-	0.00%
2016-01-19	0	22.50	22.35	22.75	-	-	0	0	-	22.50	22.35	22.75	-	-	0	-	0.00%
2016-01-18	0	22.50	-	-	-	-	0	0	-	22.50	-	-	-	-	0	-	0.00%
2016-01-15	0	22.50	22.30	22.70	-	-	0	0	-	22.50	22.30	22.70	-	-	0	-	0.00%
2016-01-14	0	22.50	22.35	22.75	-	-	0	0	-	22.50	22.35	22.75	-	-	0	-	0.00%
2016-01-13	0	22.50	22.10	22.50	-	-	0	0	-	22.50	22.10	22.50	-	-	0	-	-1.32%
2016-01-12	0	22.80	22.40	22.80	-	-	0	0	-	22.80	22.40	22.80	-	-	0	-	-0.22%
2016-01-11	0	22.85	22.85	23.30	-	-	0	0	-	22.85	22.85	23.30	-	-	0	-	0.00%
2016-01-08	0	22.85	22.90	23.30	-	-	0	0	-	22.85	22.90	23.30	-	-	0	-	1.56%
2016-01-07	0	22.50	-	-	-	-	0	0	-	22.50	-	-	-	-	0	-	0.00%
2016-01-06	0	22.50	22.50	22.90	22.35	22.35	900	20,115	22.350	22.50	22.50	22.90	22.35	22.35	900	22.350	1.12%
2016-01-05	0	22.25	22.20	22.60	-	-	0	0	-	22.25	22.20	22.60	-	-	0	-	0.45%
2016-01-04	0	22.15	21.80	22.55	-	-	0	0	-	22.15	21.80	22.55	-	-	0	-	0.00%
2015-12-31	0	22.15	-	-	-	-	0	0	-	22.15	-	-	-	-	0	-	0.00%
2015-12-30	0	22.15	21.75	22.45	-	-	0	0	-	22.15	21.75	22.45	-	-	0	-	0.00%
2015-12-29	0	22.15	-	-	-	-	0	0	-	22.15	-	-	-	-	0	-	0.00%
2015-12-28	0	22.15	-	-	-	-	0	0	-	22.15	-	-	-	-	0	-	0.00%
2015-12-24	0	22.15	-	-	-	-	0	0	-	22.15	-	-	-	-	0	-	0.00%
2015-12-23	0	22.15	21.60	22.25	-	-	0	0	-	22.15	21.60	22.25	-	-	0	-	0.00%
2015-12-22	0	22.15	-	-	22.15	22.15	5,700	126,255	22.150	22.15	-	-	22.15	22.15	5,700	22.150	0.68%
2015-12-21	0	22.00	22.00	22.20	-	-	0	0	-	22.00	22.00	22.20	-	-	0	-	0.46%
2015-12-18	0	21.90	21.70	21.90	-	-	0	0	-	21.90	21.70	21.90	-	-	0	-	-0.23%
2015-12-17	0	21.95	21.95	22.15	21.95	21.95	5,800	127,310	21.950	21.95	21.95	22.15	21.95	21.95	5,800	21.950	-0.23%
2015-12-16	0	22.00	21.80	22.00	-	-	0	0	-	22.00	21.80	22.00	-	-	0	-	0.00%
2015-12-15	0	22.00	21.80	22.00	-	-	0	0	-	22.00	21.80	22.00	-	-	0	-	-0.45%
2015-12-14	0	22.10	22.00	22.20	22.05	22.10	8,500	187,550	22.065	22.10	22.00	22.20	22.05	22.10	8,500	22.065	0.68%
2015-12-11	0	21.95	21.90	22.15	-	-	0	0	-	21.95	21.90	22.15	-	-	0	-	0.00%
2015-12-10	0	21.95	21.95	22.15	-	-	0	0	-	21.95	21.95	22.15	-	-	0	-	0.00%
2015-12-09	0	21.95	21.90	22.15	21.95	21.95	2,000	43,900	21.950	21.95	21.90	22.15	21.95	21.95	2,000	21.950	-0.23%
2015-12-08	0	22.00	21.85	22.05	-	-	0	0	-	22.00	21.85	22.05	-	-	0	-	0.00%
2015-12-07	0	22.00	22.00	22.20	22.00	22.00	4,000	88,000	22.000	22.00	22.00	22.20	22.00	22.00	4,000	22.000	2.33%
2015-12-04	0	21.50	21.40	21.60	-	-	0	0	-	21.50	21.40	21.60	-	-	0	-	0.00%
2015-12-03	0	21.50	21.30	21.50	-	-	0	0	-	21.50	21.30	21.50	-	-	0	-	-0.69%
2015-12-02	0	21.65	21.60	21.80	-	-	0	0	-	21.65	21.60	21.80	-	-	0	-	0.00%
2015-12-01	0	21.65	21.65	21.85	-	-	0	0	-	21.65	21.65	21.85	-	-	0	-	0.46%
2015-11-30	0	21.55	21.30	21.55	-	-	0	0	-	21.55	21.30	21.55	-	-	0	-	-0.92%
2015-11-27	0	21.75	21.65	21.85	-	-	0	0	-	21.75	21.65	21.85	-	-	0	-	0.00%
2015-11-26	0	21.75	21.60	21.85	-	-	0	0	-	21.75	21.60	21.85	-	-	0	-	0.00%
2015-11-25	0	21.75	-	-	-	-	0	0	-	21.75	-	-	-	-	0	-	0.00%
2015-11-24	0	21.75	21.60	21.85	-	-	0	0	-	21.75	21.60	21.85	-	-	0	-	0.00%
2015-11-23	0	21.75	21.60	21.80	-	-	0	0	-	21.75	21.60	21.80	-	-	0	-	0.00%
2015-11-20	0	21.75	-	-	-	-	0	0	-	21.75	-	-	-	-	0	-	0.00%
2015-11-19	0	21.75	21.65	21.85	-	-	0	0	-	21.75	21.65	21.85	-	-	0	-	0.00%
2015-11-18	0	21.75	21.55	21.75	-	-	0	0	-	21.75	21.55	21.75	-	-	0	-	-0.46%
2015-11-17	0	21.85	21.65	21.85	-	-	0	0	-	21.85	21.65	21.85	-	-	0	-	-0.68%
2015-11-16	0	22.00	22.00	22.20	-	-	0	0	-	22.00	22.00	22.20	-	-	0	-	0.00%
2015-11-13	0	22.00	21.80	22.00	-	-	0	0	-	22.00	21.80	22.00	-	-	0	-	-0.23%
2015-11-12	0	22.05	21.80	22.05	22.80	22.80	2,000	45,600	22.800	22.05	21.80	22.05	22.80	22.80	2,000	22.800	-0.23%
2015-11-11	0	22.10	21.95	-	22.10	22.10	900	19,890	22.100	22.10	21.95	-	22.10	22.10	900	22.100	-5.35%
2015-11-10	0	23.35	-	-	-	-	0	0	-	23.35	-	-	-	-	0	-	0.00%
2015-11-09	0	23.35	-	-	-	-	0	0	-	23.35	-	-	-	-	0	-	0.00%
2015-11-06	0	23.35	-	-	-	-	0	0	-	23.35	-	-	-	-	0	-	0.00%
2015-11-05	0	23.35	-	-	-	-	0	0	-	23.35	-	-	-	-	0	-	0.00%
2015-11-04	0	23.35	-	-	-	-	0	0	-	23.35	-	-	-	-	0	-	0.00%
2015-11-03	0	23.35	-	-	-	-	0	0	-	23.35	-	-	-	-	0	-	0.00%
2015-11-02	0	23.35	-	-	-	-	0	0	-	23.35	-	-	-	-	0	-	0.00%
2015-10-30	0	23.35	-	-	-	-	0	0	-	23.35	-	-	-	-	0	-	0.00%
2015-10-29	0	23.35	-	-	-	-	0	0	-	23.35	-	-	-	-	0	-	0.00%
2015-10-28	0	23.35	-	-	-	-	0	0	-	23.35	-	-	-	-	0	-	0.00%
2015-10-27	0	23.35	22.80	-	-	-	0	0	-	23.35	22.80	-	-	-	0	-	0.00%
2015-10-26	0	23.35	-	-	-	-	0	0	-	23.35	-	-	-	-	0	-	0.00%
2015-10-23	0	23.35	-	-	23.35	23.35	400	9,340	23.350	23.35	-	-	23.35	23.35	400	23.350	0.21%
2015-10-22	0	23.30	23.30	23.75	-	-	0	0	-	23.30	23.30	23.75	-	-	0	-	2.19%
2015-10-20	0	22.80	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	0.00%
2015-10-19	0	22.80	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	0.00%
2015-10-16	0	22.80	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	0.00%
2015-10-15	0	22.80	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	0.00%
2015-10-14	0	22.80	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	0.00%
2015-10-13	0	22.80	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	0.00%
2015-10-12	0	22.80	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	0.00%
2015-10-09	0	22.80	22.50	-	-	-	0	0	-	22.80	22.50	-	-	-	0	-	0.00%
2015-10-08	0	22.80	22.50	-	-	-	0	0	-	22.80	22.50	-	-	-	0	-	0.00%
2015-10-07	0	22.80	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	0.00%
2015-10-06	0	22.80	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	0.00%
2015-10-05	0	22.80	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	0.00%
2015-10-02	0	22.80	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	0.00%
2015-09-30	0	22.80	22.35	22.80	-	-	0	0	-	22.80	22.35	22.80	-	-	0	-	0.00%
2015-09-29	0	22.80	22.40	22.85	22.80	22.80	1,000	22,800	22.800	22.80	22.40	22.85	22.80	22.80	1,000	22.800	-0.65%
2015-09-25	0	22.95	22.95	23.40	-	-	0	0	-	22.95	22.95	23.40	-	-	0	-	0.44%
2015-09-24	0	22.85	22.85	23.30	-	-	0	0	-	22.85	22.85	23.30	-	-	0	-	0.22%
2015-09-23	0	22.80	22.65	23.10	-	-	0	0	-	22.80	22.65	23.10	-	-	0	-	0.00%
2015-09-22	0	22.80	22.75	23.20	-	-	0	0	-	22.80	22.75	23.20	-	-	0	-	0.00%
2015-09-21	0	22.80	22.80	23.25	-	-	0	0	-	22.80	22.80	23.25	-	-	0	-	0.66%
2015-09-18	0	22.65	22.65	23.10	-	-	0	0	-	22.65	22.65	23.10	-	-	0	-	0.22%
2015-09-17	0	22.60	22.45	22.90	-	-	0	0	-	22.60	22.45	22.90	-	-	0	-	0.00%
2015-09-16	0	22.60	22.20	22.65	-	-	0	0	-	22.60	22.20	22.65	-	-	0	-	0.00%
2015-09-15	0	22.60	22.15	22.60	-	-	0	0	-	22.60	22.15	22.60	-	-	0	-	-0.22%
2015-09-14	0	22.65	22.20	22.65	-	-	0	0	-	22.65	22.20	22.65	-	-	0	-	-0.22%
2015-09-11	0	22.70	22.25	22.70	-	-	0	0	-	22.70	22.25	22.70	-	-	0	-	-1.52%
2015-09-10	0	23.05	-	-	-	-	0	0	-	23.05	-	-	-	-	0	-	0.00%
2015-09-09	0	23.05	22.70	23.15	-	-	0	0	-	23.05	22.70	23.15	-	-	0	-	0.00%
2015-09-08	0	23.05	22.65	23.10	-	-	0	0	-	23.05	22.65	23.10	-	-	0	-	0.00%
2015-09-07	0	23.05	22.70	23.15	-	-	0	0	-	23.05	22.70	23.15	-	-	0	-	0.00%
2015-09-04	0	23.05	22.70	23.15	-	-	0	0	-	23.05	22.70	23.15	-	-	0	-	0.00%
2015-09-02	0	23.05	23.05	23.50	-	-	0	0	-	23.05	23.05	23.50	-	-	0	-	0.44%
2015-09-01	0	22.95	22.95	23.40	-	-	0	0	-	22.95	22.95	23.40	-	-	0	-	0.44%
2015-08-31	0	22.85	22.85	23.30	22.85	22.85	5,400	123,390	22.850	22.85	22.85	23.30	22.85	22.85	5,400	22.850	-1.93%
2015-08-28	0	23.30	-	-	-	-	0	0	-	23.30	-	-	-	-	0	-	0.00%
2015-08-27	0	23.30	22.85	23.30	-	-	0	0	-	23.30	22.85	23.30	-	-	0	-	-0.64%
2015-08-26	0	23.45	23.10	23.55	-	-	0	0	-	23.45	23.10	23.55	-	-	0	-	0.00%
2015-08-25	0	23.45	23.20	23.50	-	-	0	0	-	23.45	23.20	23.50	-	-	0	-	0.00%
2015-08-24	0	23.45	23.45	23.90	-	-	0	0	-	23.45	23.45	23.90	-	-	0	-	0.86%
2015-08-21	0	23.25	23.25	23.75	-	-	0	0	-	23.25	23.25	23.75	-	-	0	-	1.31%
2015-08-20	0	22.95	22.95	23.40	-	-	0	0	-	22.95	22.95	23.40	-	-	0	-	1.32%
2015-08-19	0	22.65	22.65	23.10	-	-	0	0	-	22.65	22.65	23.10	-	-	0	-	0.44%
2015-08-18	0	22.55	22.55	23.00	-	-	0	0	-	22.55	22.55	23.00	-	-	0	-	0.00%
2015-08-17	0	22.55	22.50	22.95	-	-	0	0	-	22.55	22.50	22.95	-	-	0	-	0.00%
2015-08-14	0	22.55	22.50	22.95	-	-	0	0	-	22.55	22.50	22.95	-	-	0	-	0.00%
2015-08-13	0	22.55	22.55	23.00	-	-	0	0	-	22.55	22.55	23.00	-	-	0	-	4.88%
2015-08-12	0	21.50	-	-	-	-	0	0	-	21.50	-	-	-	-	0	-	0.00%
2015-08-11	0	21.50	-	-	-	-	0	0	-	21.50	-	-	-	-	0	-	0.00%
2015-08-10	0	21.50	21.35	21.75	-	-	0	0	-	21.50	21.35	21.75	-	-	0	-	0.00%
2015-08-07	0	21.50	21.30	21.70	-	-	0	0	-	21.50	21.30	21.70	-	-	0	-	0.00%
2015-08-06	0	21.50	21.10	21.55	-	-	0	0	-	21.50	21.10	21.55	-	-	0	-	0.00%
2015-08-05	0	21.50	21.20	21.55	-	-	0	0	-	21.50	21.20	21.55	-	-	0	-	0.00%
2015-08-04	0	21.50	21.20	-	-	-	0	0	-	21.50	21.20	-	-	-	0	-	0.00%
2015-08-03	0	21.50	21.30	21.70	-	-	0	0	-	21.50	21.30	21.70	-	-	0	-	0.00%
2015-07-31	0	21.50	21.20	-	-	-	0	0	-	21.50	21.20	-	-	-	0	-	0.00%
2015-07-30	0	21.50	21.20	-	-	-	0	0	-	21.50	21.20	-	-	-	0	-	0.00%
2015-07-29	0	21.50	21.35	21.80	-	-	0	0	-	21.50	21.35	21.80	-	-	0	-	0.00%
2015-07-28	0	21.50	21.35	21.75	-	-	0	0	-	21.50	21.35	21.75	-	-	0	-	0.00%
2015-07-27	0	21.50	21.50	21.95	-	-	0	0	-	21.50	21.50	21.95	-	-	0	-	0.94%
2015-07-24	0	21.30	21.10	21.55	21.30	21.30	700	14,910	21.300	21.30	21.10	21.55	21.30	21.30	700	21.300	-1.84%
2015-07-23	0	21.70	21.50	21.90	-	-	0	0	-	21.70	21.50	21.90	-	-	0	-	0.00%
2015-07-22	0	21.70	21.50	21.70	-	-	0	0	-	21.70	21.50	21.70	-	-	0	-	-3.56%
2015-07-21	0	22.50	21.50	-	-	-	0	0	-	22.50	21.50	-	-	-	0	-	0.00%
2015-07-20	0	22.50	-	-	22.50	22.50	300	6,750	22.500	22.50	-	-	22.50	22.50	300	22.500	-0.88%
2015-07-17	0	22.70	22.25	22.70	-	-	0	0	-	22.70	22.25	22.70	-	-	0	-	0.00%
2015-07-16	0	22.70	22.30	22.70	-	-	0	0	-	22.70	22.30	22.70	-	-	0	-	-0.87%
2015-07-15	0	22.90	22.45	22.90	-	-	0	0	-	22.90	22.45	22.90	-	-	0	-	0.00%
2015-07-14	0	22.90	22.45	22.90	-	-	0	0	-	22.90	22.45	22.90	-	-	0	-	0.00%
2015-07-13	0	22.90	22.50	22.90	-	-	0	0	-	22.90	22.50	22.90	-	-	0	-	0.00%
2015-07-10	0	22.90	22.65	23.10	-	-	0	0	-	22.90	22.65	23.10	-	-	0	-	0.00%
2015-07-09	0	22.90	22.65	23.10	-	-	0	0	-	22.90	22.65	23.10	-	-	0	-	0.00%
2015-07-08	0	22.90	22.45	22.90	-	-	0	0	-	22.90	22.45	22.90	-	-	0	-	-0.87%
2015-07-07	0	23.10	22.70	23.15	-	-	0	0	-	23.10	22.70	23.15	-	-	0	-	0.00%
2015-07-06	0	23.10	-	-	-	-	0	0	-	23.10	-	-	-	-	0	-	0.00%
2015-07-03	0	23.10	22.70	23.15	-	-	0	0	-	23.10	22.70	23.15	-	-	0	-	0.00%
2015-07-02	0	23.10	22.65	23.10	-	-	0	0	-	23.10	22.65	23.10	-	-	0	-	-0.86%
2015-06-30	0	23.30	22.85	23.30	-	-	0	0	-	23.30	22.85	23.30	-	-	0	-	0.00%
2015-06-29	0	23.30	-	-	-	-	0	0	-	23.30	-	-	-	-	0	-	0.00%
2015-06-26	0	23.30	-	-	-	-	0	0	-	23.30	-	-	-	-	0	-	0.00%
2015-06-25	0	23.30	22.85	23.30	-	-	0	0	-	23.30	22.85	23.30	-	-	0	-	0.00%
2015-06-24	0	23.30	22.85	23.30	-	-	0	0	-	23.30	22.85	23.30	-	-	0	-	-0.21%
2015-06-23	0	23.35	23.00	23.45	-	-	0	0	-	23.35	23.00	23.45	-	-	0	-	0.00%
2015-06-22	0	23.35	23.20	23.70	-	-	0	0	-	23.35	23.20	23.70	-	-	0	-	0.00%
2015-06-19	0	23.35	23.30	23.35	23.35	23.35	1,000	23,350	23.350	23.35	23.30	23.35	23.35	23.35	1,000	23.350	0.86%
2015-06-18	0	23.15	23.15	23.25	23.15	23.15	19,000	439,850	23.150	23.15	23.15	23.25	23.15	23.15	19,000	23.150	-0.43%
2015-06-17	0	23.25	22.95	23.25	-	-	0	0	-	23.25	22.95	23.25	-	-	0	-	0.00%
2015-06-16	0	23.25	23.05	23.25	-	-	0	0	-	23.25	23.05	23.25	-	-	0	-	-0.21%
2015-06-15	0	23.30	22.95	23.40	-	-	0	0	-	23.30	22.95	23.40	-	-	0	-	0.00%
2015-06-12	0	23.30	23.00	23.45	-	-	0	0	-	23.30	23.00	23.45	-	-	0	-	0.00%
2015-06-11	0	23.30	23.00	23.50	-	-	0	0	-	23.30	23.00	23.50	-	-	0	-	0.00%
2015-06-10	0	23.30	23.05	23.50	23.30	23.30	1,400	32,620	23.300	23.30	23.05	23.50	23.30	23.30	1,400	23.300	0.00%
2015-06-09	0	23.30	-	-	-	-	0	0	-	23.30	-	-	-	-	0	-	0.00%
2015-06-08	0	23.30	22.85	23.30	-	-	0	0	-	23.30	22.85	23.30	-	-	0	-	0.00%
2015-06-05	0	23.30	22.85	23.30	-	-	0	0	-	23.30	22.85	23.30	-	-	0	-	-0.43%
2015-06-04	0	23.40	22.95	23.40	-	-	0	0	-	23.40	22.95	23.40	-	-	0	-	-0.43%
2015-06-03	0	23.50	23.10	23.55	-	-	0	0	-	23.50	23.10	23.55	-	-	0	-	0.00%
2015-06-02	0	23.50	23.05	23.50	-	-	0	0	-	23.50	23.05	23.50	-	-	0	-	0.00%
2015-06-01	0	23.50	23.05	23.50	23.60	23.60	5,400	127,440	23.600	23.50	23.05	23.50	23.60	23.60	5,400	23.600	-0.21%
2015-05-29	0	23.55	23.10	23.55	-	-	0	0	-	23.55	23.10	23.55	-	-	0	-	-0.21%
2015-05-28	0	23.60	23.15	23.60	-	-	0	0	-	23.60	23.15	23.60	-	-	0	-	0.00%
2015-05-27	0	23.60	23.10	23.55	-	-	0	0	-	23.60	23.10	23.55	-	-	0	-	-0.42%
2015-05-26	0	23.70	23.25	23.70	-	-	0	0	-	23.70	23.25	23.70	-	-	0	-	-0.84%
2015-05-22	0	23.90	23.55	24.05	-	-	0	0	-	23.90	23.55	24.05	-	-	0	-	0.00%
2015-05-21	0	23.90	23.50	24.00	-	-	0	0	-	23.90	23.50	24.00	-	-	0	-	0.00%
2015-05-20	0	23.90	23.45	23.90	-	-	0	0	-	23.90	23.45	23.90	-	-	0	-	0.00%
2015-05-19	0	23.90	23.70	24.15	-	-	0	0	-	23.90	23.70	24.15	-	-	0	-	0.00%
2015-05-18	0	23.90	23.90	24.35	-	-	0	0	-	23.90	23.90	24.35	-	-	0	-	0.84%
2015-05-15	0	23.70	23.70	24.20	-	-	0	0	-	23.70	23.70	24.20	-	-	0	-	0.42%
2015-05-14	0	23.60	23.60	24.10	-	-	0	0	-	23.60	23.60	24.10	-	-	0	-	0.85%
2015-05-13	0	23.40	23.25	23.70	-	-	0	0	-	23.40	23.25	23.70	-	-	0	-	0.00%
2015-05-12	0	23.40	23.05	23.50	-	-	0	0	-	23.40	23.05	23.50	-	-	0	-	0.00%
2015-05-11	0	23.40	23.05	23.50	-	-	0	0	-	23.40	23.05	23.50	-	-	0	-	0.00%
2015-05-08	0	23.40	23.10	23.55	-	-	0	0	-	23.40	23.10	23.55	-	-	0	-	0.00%
2015-05-07	0	23.40	23.00	23.45	-	-	0	0	-	23.40	23.00	23.45	-	-	0	-	0.00%
2015-05-06	0	23.40	23.15	23.60	-	-	0	0	-	23.40	23.15	23.60	-	-	0	-	0.00%
2015-05-05	0	23.40	23.10	23.60	-	-	0	0	-	23.40	23.10	23.60	-	-	0	-	0.00%
2015-05-04	0	23.40	23.00	23.50	-	-	0	0	-	23.40	23.00	23.50	-	-	0	-	0.00%
2015-04-30	0	23.40	23.40	23.90	23.40	23.40	1,000	23,400	23.400	23.40	23.40	23.90	23.40	23.40	1,000	23.400	-0.43%
2015-04-29	0	23.50	23.50	23.95	-	-	0	0	-	23.50	23.50	23.95	-	-	0	-	0.43%
2015-04-28	0	23.40	23.40	23.85	-	-	0	0	-	23.40	23.40	23.85	-	-	0	-	0.00%
2015-04-27	0	23.40	23.00	23.50	-	-	0	0	-	23.40	23.00	23.50	-	-	0	-	0.00%
2015-04-24	0	23.40	23.20	23.65	-	-	0	0	-	23.40	23.20	23.65	-	-	0	-	0.00%
2015-04-23	0	23.40	23.05	23.40	-	-	0	0	-	23.40	23.05	23.40	-	-	0	-	-0.43%
2015-04-22	0	23.50	23.30	23.50	-	-	0	0	-	23.50	23.30	23.50	-	-	0	-	-0.21%
2015-04-21	0	23.55	23.20	23.70	-	-	0	0	-	23.55	23.20	23.70	-	-	0	-	0.00%
2015-04-20	0	23.55	23.45	23.90	-	-	0	0	-	23.55	23.45	23.90	-	-	0	-	0.00%
2015-04-17	0	23.55	23.35	23.80	-	-	0	0	-	23.55	23.35	23.80	-	-	0	-	0.00%
2015-04-16	0	23.55	-	-	-	-	0	0	-	23.55	-	-	-	-	0	-	0.00%
2015-04-15	0	23.55	23.20	23.65	-	-	0	0	-	23.55	23.20	23.65	-	-	0	-	0.00%
2015-04-14	0	23.55	23.30	23.75	-	-	0	0	-	23.55	23.30	23.75	-	-	0	-	0.00%
2015-04-13	0	23.55	23.45	23.90	-	-	0	0	-	23.55	23.45	23.90	-	-	0	-	0.00%
2015-04-10	0	23.55	23.30	23.75	-	-	0	0	-	23.55	23.30	23.75	-	-	0	-	0.00%
2015-04-09	0	23.55	23.30	23.75	-	-	0	0	-	23.55	23.30	23.75	-	-	0	-	0.00%
2015-04-08	0	23.55	23.55	24.00	-	-	0	0	-	23.55	23.55	24.00	-	-	0	-	0.64%
2015-04-02	0	23.40	23.40	23.90	-	-	0	0	-	23.40	23.40	23.90	-	-	0	-	0.00%
2015-04-01	0	23.40	23.05	23.50	-	-	0	0	-	23.40	23.05	23.50	-	-	0	-	0.00%
2015-03-31	0	23.40	22.95	23.40	-	-	0	0	-	23.40	22.95	23.40	-	-	0	-	-0.64%
2015-03-30	0	23.55	23.15	23.60	-	-	0	0	-	23.55	23.15	23.60	-	-	0	-	0.00%
2015-03-27	0	23.55	23.35	23.85	-	-	0	0	-	23.55	23.35	23.85	-	-	0	-	0.00%
2015-03-26	0	23.55	23.55	24.00	-	-	0	0	-	23.55	23.55	24.00	-	-	0	-	1.29%
2015-03-25	0	23.25	23.25	23.70	-	-	0	0	-	23.25	23.25	23.70	-	-	0	-	0.65%
2015-03-24	0	23.10	23.10	23.60	-	-	0	0	-	23.10	23.10	23.60	-	-	0	-	0.43%
2015-03-23	0	23.00	23.00	23.45	-	-	0	0	-	23.00	23.00	23.45	-	-	0	-	0.66%
2015-03-20	0	22.85	22.75	23.20	-	-	0	0	-	22.85	22.75	23.20	-	-	0	-	0.00%
2015-03-19	0	22.85	22.70	23.15	-	-	0	0	-	22.85	22.70	23.15	-	-	0	-	0.00%
2015-03-18	0	22.85	22.40	22.85	-	-	0	0	-	22.85	22.40	22.85	-	-	0	-	-1.08%
2015-03-17	0	23.10	22.65	23.10	-	-	0	0	-	23.10	22.65	23.10	-	-	0	-	-0.43%
2015-03-16	0	23.20	22.85	23.30	-	-	0	0	-	23.20	22.85	23.30	-	-	0	-	0.00%
2015-03-13	0	23.20	22.80	23.25	-	-	0	0	-	23.20	22.80	23.25	-	-	0	-	0.00%
2015-03-12	0	23.20	22.85	23.30	-	-	0	0	-	23.20	22.85	23.30	-	-	0	-	0.00%
2015-03-11	0	23.20	22.90	23.35	-	-	0	0	-	23.20	22.90	23.35	-	-	0	-	0.00%
2015-03-10	0	23.20	22.75	23.20	-	-	0	0	-	23.20	22.75	23.20	-	-	0	-	-1.49%
2015-03-09	0	23.55	23.05	23.55	23.55	23.55	2,000	47,100	23.550	23.55	23.05	23.55	23.55	23.55	2,000	23.550	-2.08%
2015-03-06	0	24.05	-	-	-	-	0	0	-	24.05	-	-	-	-	0	-	0.00%
2015-03-05	0	24.05	23.65	24.10	-	-	0	0	-	24.05	23.65	24.10	-	-	0	-	0.00%
2015-03-04	0	24.05	23.75	24.20	-	-	0	0	-	24.05	23.75	24.20	-	-	0	-	0.00%
2015-03-03	0	24.05	23.80	24.25	-	-	0	0	-	24.05	23.80	24.25	-	-	0	-	0.00%
2015-03-02	0	24.05	24.05	24.50	-	-	0	0	-	24.05	24.05	24.50	-	-	0	-	0.00%
2015-02-27	0	24.05	23.85	24.30	-	-	0	0	-	24.05	23.85	24.30	-	-	0	-	0.00%
2015-02-26	0	24.05	23.80	24.30	-	-	0	0	-	24.05	23.80	24.30	-	-	0	-	0.00%
2015-02-25	0	24.05	23.80	24.25	-	-	0	0	-	24.05	23.80	24.25	-	-	0	-	0.00%
2015-02-24	0	24.05	23.60	24.10	-	-	0	0	-	24.05	23.60	24.10	-	-	0	-	-0.21%
2015-02-23	0	24.10	23.65	24.10	-	-	0	0	-	24.10	23.65	24.10	-	-	0	-	-0.62%
2015-02-18	0	24.25	23.75	24.25	-	-	0	0	-	24.25	23.75	24.25	-	-	0	-	-0.82%
2015-02-17	0	24.45	24.10	24.60	-	-	0	0	-	24.45	24.10	24.60	-	-	0	-	0.00%
2015-02-16	0	24.45	24.25	24.75	-	-	0	0	-	24.45	24.25	24.75	-	-	0	-	0.00%
2015-02-13	0	24.45	24.05	24.55	-	-	0	0	-	24.45	24.05	24.55	-	-	0	-	0.00%
2015-02-12	0	24.45	23.95	24.45	-	-	0	0	-	24.45	23.95	24.45	-	-	0	-	-1.21%
2015-02-11	0	24.75	24.25	24.75	-	-	0	0	-	24.75	24.25	24.75	-	-	0	-	-0.20%
2015-02-10	0	24.80	24.35	24.80	-	-	0	0	-	24.80	24.35	24.80	-	-	0	-	0.00%
2015-02-09	0	24.80	24.30	24.80	-	-	0	0	-	24.80	24.30	24.80	-	-	0	-	-1.78%
2015-02-06	0	25.25	24.85	25.35	-	-	0	0	-	25.25	24.85	25.35	-	-	0	-	0.00%
2015-02-05	0	25.25	24.90	25.35	-	-	0	0	-	25.25	24.90	25.35	-	-	0	-	0.00%
2015-02-04	0	25.25	24.80	25.25	-	-	0	0	-	25.25	24.80	25.25	-	-	0	-	0.00%
2015-02-03	0	25.25	25.25	25.75	-	-	0	0	-	25.25	25.25	25.75	-	-	0	-	0.00%
2015-02-02	0	25.25	25.20	25.70	-	-	0	0	-	25.25	25.20	25.70	-	-	0	-	0.00%
2015-01-30	0	25.25	24.75	25.25	-	-	0	0	-	25.25	24.75	25.25	-	-	0	-	-0.59%
2015-01-29	0	25.40	25.15	25.65	-	-	0	0	-	25.40	25.15	25.65	-	-	0	-	0.00%
2015-01-28	0	25.40	25.25	25.75	25.40	25.40	9,000	228,600	25.400	25.40	25.25	25.75	25.40	25.40	9,000	25.400	0.00%
2015-01-27	0	25.40	25.20	25.55	-	-	0	0	-	25.40	25.20	25.55	-	-	0	-	0.00%
2015-01-26	0	25.40	-	-	-	-	0	0	-	25.40	-	-	-	-	0	-	0.00%
2015-01-23	0	25.40	25.40	25.80	-	-	0	0	-	25.40	25.40	25.80	-	-	0	-	0.00%
2015-01-22	0	25.40	25.15	25.55	-	-	0	0	-	25.40	25.15	25.55	-	-	0	-	0.00%
2015-01-21	0	25.40	25.40	25.80	-	-	0	0	-	25.40	25.40	25.80	-	-	0	-	1.60%
2015-01-20	0	25.00	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2015-01-19	0	25.00	25.00	25.40	-	-	0	0	-	25.00	25.00	25.40	-	-	0	-	1.63%
2015-01-16	0	24.60	24.60	25.00	-	-	0	0	-	24.60	24.60	25.00	-	-	0	-	1.44%
2015-01-15	0	24.25	23.95	24.35	-	-	0	0	-	24.25	23.95	24.35	-	-	0	-	0.00%
2015-01-14	0	24.25	-	-	-	-	0	0	-	24.25	-	-	-	-	0	-	0.00%
2015-01-13	0	24.25	24.25	24.60	-	-	0	0	-	24.25	24.25	24.60	-	-	0	-	1.04%
2015-01-12	0	24.00	24.00	24.35	23.95	23.95	1,900	45,505	23.950	24.00	24.00	24.35	23.95	23.95	1,900	23.950	0.84%
2015-01-09	0	23.80	23.70	24.10	-	-	0	0	-	23.80	23.70	24.10	-	-	0	-	0.00%
2015-01-08	0	23.80	23.65	24.05	-	-	0	0	-	23.80	23.65	24.05	-	-	0	-	0.00%
2015-01-07	0	23.80	23.75	24.15	23.80	23.80	300	7,140	23.800	23.80	23.75	24.15	23.80	23.80	300	23.800	0.42%
2015-01-06	0	23.70	23.65	23.80	-	-	0	0	-	23.70	23.65	23.80	-	-	0	-	0.64%
2015-01-05	0	23.55	23.45	23.80	-	-	0	0	-	23.55	23.45	23.80	-	-	0	-	0.00%
2015-01-02	0	23.55	-	24.30	-	-	0	0	-	23.55	-	24.30	-	-	0	-	0.00%
2014-12-31	0	23.55	-	24.30	-	-	0	0	-	23.55	-	24.30	-	-	0	-	0.00%
2014-12-30	0	23.55	23.30	23.65	-	-	0	0	-	23.55	23.30	23.65	-	-	0	-	0.00%
2014-12-29	0	23.55	23.50	23.85	-	-	0	0	-	23.55	23.50	23.85	-	-	0	-	0.00%
2014-12-24	0	23.55	-	-	-	-	0	0	-	23.55	-	-	-	-	0	-	0.00%
2014-12-23	0	23.55	23.15	23.55	-	-	0	0	-	23.55	23.15	23.55	-	-	0	-	-0.84%
2014-12-22	0	23.75	23.50	23.85	-	-	0	0	-	23.75	23.50	23.85	-	-	0	-	0.00%
2014-12-19	0	23.75	23.50	23.85	-	-	0	0	-	23.75	23.50	23.85	-	-	0	-	0.00%
2014-12-18	0	23.75	23.50	23.85	-	-	0	0	-	23.75	23.50	23.85	-	-	0	-	0.00%
2014-12-17	0	23.75	23.45	23.80	-	-	0	0	-	23.75	23.45	23.80	-	-	0	-	0.00%
2014-12-16	0	23.75	23.35	23.75	-	-	0	0	-	23.75	23.35	23.75	-	-	0	-	-1.25%
2014-12-15	0	24.05	23.75	24.10	-	-	0	0	-	24.05	23.75	24.10	-	-	0	-	0.00%
2014-12-12	0	24.05	23.80	24.15	-	-	0	0	-	24.05	23.80	24.15	-	-	0	-	0.00%
2014-12-11	0	24.05	23.85	24.25	-	-	0	0	-	24.05	23.85	24.25	-	-	0	-	0.00%
2014-12-10	0	24.05	24.05	24.45	-	-	0	0	-	24.05	24.05	24.45	-	-	0	-	2.12%
2014-12-09	0	23.55	23.55	23.95	-	-	0	0	-	23.55	23.55	23.95	-	-	0	-	0.64%
2014-12-08	0	23.40	23.20	23.60	-	-	0	0	-	23.40	23.20	23.60	-	-	0	-	0.00%
2014-12-05	0	23.40	23.35	23.75	-	-	0	0	-	23.40	23.35	23.75	-	-	0	-	0.00%
2014-12-04	0	23.40	23.35	23.75	-	-	0	0	-	23.40	23.35	23.75	-	-	0	-	0.00%
2014-12-03	0	23.40	-	-	-	-	0	0	-	23.40	-	-	-	-	0	-	0.00%
2014-12-02	0	23.40	23.40	23.75	-	-	0	0	-	23.40	23.40	23.75	-	-	0	-	2.63%
2014-12-01	0	22.80	22.45	22.80	-	-	0	0	-	22.80	22.45	22.80	-	-	0	-	-1.94%
2014-11-28	0	23.25	23.00	23.35	-	-	0	0	-	23.25	23.00	23.35	-	-	0	-	0.00%
2014-11-27	0	23.25	23.15	23.50	-	-	0	0	-	23.25	23.15	23.50	-	-	0	-	0.00%
2014-11-26	0	23.25	23.25	23.60	-	-	0	0	-	23.25	23.25	23.60	-	-	0	-	0.22%
2014-11-25	0	23.20	23.20	23.55	-	-	0	0	-	23.20	23.20	23.55	-	-	0	-	0.22%
2014-11-24	0	23.15	23.15	23.55	-	-	0	0	-	23.15	23.15	23.55	-	-	0	-	0.22%
2014-11-21	0	23.10	23.10	23.45	-	-	0	0	-	23.10	23.10	23.45	-	-	0	-	0.22%
2014-11-20	0	23.05	22.90	23.30	-	-	0	0	-	23.05	22.90	23.30	-	-	0	-	0.00%
2014-11-19	0	23.05	23.05	23.40	-	-	0	0	-	23.05	23.05	23.40	-	-	0	-	0.22%
2014-11-18	0	23.00	23.00	23.35	-	-	0	0	-	23.00	23.00	23.35	-	-	0	-	0.22%
2014-11-17	0	22.95	22.95	23.30	-	-	0	0	-	22.95	22.95	23.30	-	-	0	-	1.55%
2014-11-14	0	22.60	22.30	22.65	-	-	0	0	-	22.60	22.30	22.65	-	-	0	-	0.00%
2014-11-13	0	22.60	22.30	22.65	-	-	0	0	-	22.60	22.30	22.65	-	-	0	-	0.00%
2014-11-12	0	22.60	22.55	22.90	-	-	0	0	-	22.60	22.55	22.90	-	-	0	-	0.00%
2014-11-11	0	22.60	22.50	22.60	-	-	0	0	-	22.60	22.50	22.60	-	-	0	-	-0.22%
2014-11-10	0	22.65	22.65	23.00	-	-	0	0	-	22.65	22.65	23.00	-	-	0	-	1.12%
2014-11-07	0	22.40	22.05	22.40	-	-	0	0	-	22.40	22.05	22.40	-	-	0	-	-0.22%
2014-11-06	0	22.45	22.10	22.45	-	-	0	0	-	22.45	22.10	22.45	-	-	0	-	-1.75%
2014-11-05	0	22.85	21.50	-	-	-	0	0	-	22.85	21.50	-	-	-	0	-	0.00%
2014-11-04	0	22.85	22.50	22.85	23.00	23.00	300	6,900	23.000	22.85	22.50	22.85	23.00	23.00	300	23.000	-0.44%
2014-11-03	0	22.95	22.60	22.95	-	-	0	0	-	22.95	22.60	22.95	-	-	0	-	-0.22%
2014-10-31	0	23.00	22.65	23.00	-	-	0	0	-	23.00	22.65	23.00	-	-	0	-	-2.54%
2014-10-30	0	23.60	23.25	23.60	-	-	0	0	-	23.60	23.25	23.60	-	-	0	-	-1.87%
2014-10-29	0	24.05	23.70	24.05	-	-	0	0	-	24.05	23.70	24.05	-	-	0	-	-0.21%
2014-10-28	0	24.10	23.70	24.10	-	-	0	0	-	24.10	23.70	24.10	-	-	0	-	0.00%
2014-10-27	0	24.10	23.70	24.10	-	-	0	0	-	24.10	23.70	24.10	-	-	0	-	-0.21%
2014-10-24	0	24.15	23.75	24.15	-	-	0	0	-	24.15	23.75	24.15	-	-	0	-	-0.21%
2014-10-23	0	24.20	24.00	24.35	-	-	0	0	-	24.20	24.00	24.35	-	-	0	-	0.00%
2014-10-22	0	24.20	24.10	24.45	-	-	0	0	-	24.20	24.10	24.45	-	-	0	-	0.00%
2014-10-21	0	24.20	24.20	24.55	-	-	0	0	-	24.20	24.20	24.55	-	-	0	-	0.62%
2014-10-20	0	24.05	24.00	24.40	-	-	0	0	-	24.05	24.00	24.40	-	-	0	-	0.21%
2014-10-17	0	24.00	24.00	24.35	-	-	0	0	-	24.00	24.00	24.35	-	-	0	-	0.00%
2014-10-16	0	24.00	24.00	24.40	-	-	0	0	-	24.00	24.00	24.40	-	-	0	-	0.63%
2014-10-15	0	23.85	23.65	24.05	-	-	0	0	-	23.85	23.65	24.05	-	-	0	-	0.00%
2014-10-14	0	23.85	23.85	24.25	-	-	0	0	-	23.85	23.85	24.25	-	-	0	-	0.21%
2014-10-13	0	23.80	23.80	24.20	-	-	0	0	-	23.80	23.80	24.20	-	-	0	-	0.85%
2014-10-10	0	23.60	23.60	23.95	-	-	0	0	-	23.60	23.60	23.95	-	-	0	-	0.00%
2014-10-09	0	23.60	-	-	-	-	0	0	-	23.60	-	-	-	-	0	-	0.00%
2014-10-08	0	23.60	23.60	23.95	-	-	0	0	-	23.60	23.60	23.95	-	-	0	-	0.43%
2014-10-07	0	23.50	23.50	23.85	-	-	0	0	-	23.50	23.50	23.85	-	-	0	-	0.00%
2014-10-06	0	23.50	23.15	23.50	-	-	0	0	-	23.50	23.15	23.50	-	-	0	-	-1.26%
2014-10-03	0	23.80	23.45	23.80	-	-	0	0	-	23.80	23.45	23.80	-	-	0	-	0.00%
2014-09-30	0	23.80	23.65	24.00	-	-	0	0	-	23.80	23.65	24.00	-	-	0	-	0.00%
2014-09-29	0	23.80	23.70	24.10	-	-	0	0	-	23.80	23.70	24.10	-	-	0	-	0.00%
2014-09-26	0	23.80	23.75	24.10	-	-	0	0	-	23.80	23.75	24.10	-	-	0	-	0.00%
2014-09-25	0	23.80	23.45	23.80	-	-	0	0	-	23.80	23.45	23.80	-	-	0	-	-0.42%
2014-09-24	0	23.90	-	-	-	-	0	0	-	23.90	-	-	-	-	0	-	0.00%
2014-09-23	0	23.90	23.60	23.95	-	-	0	0	-	23.90	23.60	23.95	-	-	0	-	0.00%
2014-09-22	0	23.90	23.55	23.90	-	-	0	0	-	23.90	23.55	23.90	-	-	0	-	-0.62%
2014-09-19	0	24.05	23.70	24.05	-	-	0	0	-	24.05	23.70	24.05	-	-	0	-	-0.21%
2014-09-18	0	24.10	23.75	24.15	-	-	0	0	-	24.10	23.75	24.15	-	-	0	-	-0.82%
2014-09-17	0	24.30	23.95	24.35	-	-	0	0	-	24.30	23.95	24.35	-	-	0	-	0.00%
2014-09-16	0	24.30	24.05	24.45	-	-	0	0	-	24.30	24.05	24.45	-	-	0	-	0.00%
2014-09-15	0	24.30	23.95	24.35	-	-	0	0	-	24.30	23.95	24.35	-	-	0	-	0.00%
2014-09-12	0	24.30	23.95	24.30	-	-	0	0	-	24.30	23.95	24.30	-	-	0	-	-1.02%
2014-09-11	0	24.55	24.15	24.55	-	-	0	0	-	24.55	24.15	24.55	-	-	0	-	-0.41%
2014-09-10	0	24.65	24.30	24.65	-	-	0	0	-	24.65	24.30	24.65	-	-	0	-	-1.00%
2014-09-08	0	24.90	24.55	24.90	-	-	0	0	-	24.90	24.55	24.90	-	-	0	-	0.00%
2014-09-05	0	24.90	24.50	24.90	-	-	0	0	-	24.90	24.50	24.90	-	-	0	-	-0.40%
2014-09-04	0	25.00	24.60	25.00	-	-	0	0	-	25.00	24.60	25.00	-	-	0	-	0.00%
2014-09-03	0	25.00	24.60	25.00	-	-	0	0	-	25.00	24.60	25.00	-	-	0	-	-0.60%
2014-09-02	0	25.15	24.75	25.15	-	-	0	0	-	25.15	24.75	25.15	-	-	0	-	0.00%
2014-09-01	0	25.15	25.00	25.40	-	-	0	0	-	25.15	25.00	25.40	-	-	0	-	0.00%
2014-08-29	0	25.15	25.00	25.35	-	-	0	0	-	25.15	25.00	25.35	-	-	0	-	0.00%
2014-08-28	0	25.15	25.00	25.40	-	-	0	0	-	25.15	25.00	25.40	-	-	0	-	0.00%
2014-08-27	0	25.15	24.95	25.30	-	-	0	0	-	25.15	24.95	25.30	-	-	0	-	0.00%
2014-08-26	0	25.15	25.05	25.40	-	-	0	0	-	25.15	25.05	25.40	-	-	0	-	0.00%
2014-08-25	0	25.15	24.80	25.15	-	-	0	0	-	25.15	24.80	25.15	-	-	0	-	-0.40%
2014-08-22	0	25.25	24.85	25.25	-	-	0	0	-	25.25	24.85	25.25	-	-	0	-	0.00%
2014-08-21	0	25.25	24.85	25.25	-	-	0	0	-	25.25	24.85	25.25	-	-	0	-	-0.79%
2014-08-20	0	25.45	25.05	25.45	-	-	0	0	-	25.45	25.05	25.45	-	-	0	-	-0.39%
2014-08-19	0	25.55	25.20	25.55	-	-	0	0	-	25.55	25.20	25.55	-	-	0	-	-0.20%
2014-08-18	0	25.60	25.20	25.60	-	-	0	0	-	25.60	25.20	25.60	-	-	0	-	-0.19%
2014-08-15	0	25.65	25.45	25.85	-	-	0	0	-	25.65	25.45	25.85	-	-	0	-	0.00%
2014-08-14	0	25.65	25.55	25.95	-	-	0	0	-	25.65	25.55	25.95	-	-	0	-	0.00%
2014-08-13	0	25.65	25.40	25.80	-	-	0	0	-	25.65	25.40	25.80	-	-	0	-	0.00%
2014-08-12	0	25.65	-	-	-	-	0	0	-	25.65	-	-	-	-	0	-	0.00%
2014-08-11	0	25.65	25.40	25.80	-	-	0	0	-	25.65	25.40	25.80	-	-	0	-	0.00%
2014-08-08	0	25.65	25.65	26.05	-	-	0	0	-	25.65	25.65	26.05	-	-	0	-	0.79%
2014-08-07	0	25.45	25.40	25.80	-	-	0	0	-	25.45	25.40	25.80	-	-	0	-	0.00%
2014-08-06	0	25.45	25.10	25.50	-	-	0	0	-	25.45	25.10	25.50	-	-	0	-	0.00%
2014-08-05	0	25.45	25.15	25.55	-	-	0	0	-	25.45	25.15	25.55	-	-	0	-	0.00%
2014-08-04	0	25.45	25.25	25.65	-	-	0	0	-	25.45	25.25	25.65	-	-	0	-	0.00%
2014-08-01	0	25.45	25.05	25.45	-	-	0	0	-	25.45	25.05	25.45	-	-	0	-	-0.78%
2014-07-31	0	25.65	25.25	25.65	-	-	0	0	-	25.65	25.25	25.65	-	-	0	-	0.00%
2014-07-30	0	25.65	25.30	25.70	-	-	0	0	-	25.65	25.30	25.70	-	-	0	-	0.00%
2014-07-29	0	25.65	25.55	25.95	-	-	0	0	-	25.65	25.55	25.95	-	-	0	-	0.00%
2014-07-28	0	25.65	25.45	25.80	-	-	0	0	-	25.65	25.45	25.80	-	-	0	-	0.00%
2014-07-25	0	25.65	25.25	25.65	-	-	0	0	-	25.65	25.25	25.65	-	-	0	-	-0.39%
2014-07-24	0	25.75	25.35	25.75	-	-	0	0	-	25.75	25.35	25.75	-	-	0	-	-0.19%
2014-07-23	0	25.80	25.60	26.00	-	-	0	0	-	25.80	25.60	26.00	-	-	0	-	0.00%
2014-07-22	0	25.80	-	-	-	-	0	0	-	25.80	-	-	-	-	0	-	0.00%
2014-07-21	0	25.80	25.75	26.15	-	-	0	0	-	25.80	25.75	26.15	-	-	0	-	0.00%
2014-07-18	0	25.80	25.70	26.10	-	-	0	0	-	25.80	25.70	26.10	-	-	0	-	0.00%
2014-07-17	0	25.80	25.55	25.95	-	-	0	0	-	25.80	25.55	25.95	-	-	0	-	0.00%
2014-07-16	0	25.80	25.40	25.80	-	-	0	0	-	25.80	25.40	25.80	-	-	0	-	-0.96%
2014-07-15	0	26.05	25.65	26.05	-	-	0	0	-	26.05	25.65	26.05	-	-	0	-	-0.38%
2014-07-14	0	26.15	25.90	26.30	-	-	0	0	-	26.15	25.90	26.30	-	-	0	-	0.00%
2014-07-11	0	26.15	26.15	26.55	-	-	0	0	-	26.15	26.15	26.55	-	-	0	-	0.58%
2014-07-10	0	26.00	26.00	26.40	-	-	0	0	-	26.00	26.00	26.40	-	-	0	-	0.00%
2014-07-09	0	26.00	25.90	26.30	-	-	0	0	-	26.00	25.90	26.30	-	-	0	-	0.00%
2014-07-08	0	26.00	25.80	26.20	-	-	0	0	-	26.00	25.80	26.20	-	-	0	-	0.00%
2014-07-07	0	26.00	25.70	26.10	-	-	0	0	-	26.00	25.70	26.10	-	-	0	-	0.00%
2014-07-04	0	26.00	25.90	26.30	-	-	0	0	-	26.00	25.90	26.30	-	-	0	-	0.00%
2014-07-03	0	26.00	25.90	26.30	-	-	0	0	-	26.00	25.90	26.30	-	-	0	-	0.00%
2014-07-02	0	26.00	26.00	26.40	-	-	0	0	-	26.00	26.00	26.40	-	-	0	-	0.39%
2014-06-30	0	25.90	25.75	26.15	-	-	0	0	-	25.90	25.75	26.15	-	-	0	-	0.00%
2014-06-27	0	25.90	25.85	26.25	-	-	0	0	-	25.90	25.85	26.25	-	-	0	-	0.00%
2014-06-26	0	25.90	25.75	26.15	-	-	0	0	-	25.90	25.75	26.15	-	-	0	-	0.00%
2014-06-25	0	25.90	25.85	26.25	-	-	0	0	-	25.90	25.85	26.25	-	-	0	-	0.00%
2014-06-24	0	25.90	25.90	26.30	-	-	0	0	-	25.90	25.90	26.30	-	-	0	-	0.19%
2014-06-23	0	25.85	25.85	26.25	-	-	0	0	-	25.85	25.85	26.25	-	-	0	-	0.39%
2014-06-20	0	25.75	25.75	26.15	-	-	0	0	-	25.75	25.75	26.15	-	-	0	-	2.18%
2014-06-19	0	25.20	25.20	25.60	-	-	0	0	-	25.20	25.20	25.60	-	-	0	-	0.20%
2014-06-18	0	25.15	24.95	25.30	-	-	0	0	-	25.15	24.95	25.30	-	-	0	-	0.00%
2014-06-17	0	25.15	24.90	25.25	-	-	0	0	-	25.15	24.90	25.25	-	-	0	-	0.00%
2014-06-16	0	25.15	25.15	25.55	-	-	0	0	-	25.15	25.15	25.55	-	-	0	-	0.60%
2014-06-13	0	25.00	25.00	25.40	-	-	0	0	-	25.00	25.00	25.40	-	-	0	-	0.20%
2014-06-12	0	24.95	24.75	25.15	-	-	0	0	-	24.95	24.75	25.15	-	-	0	-	0.00%
2014-06-11	0	24.95	24.80	25.20	-	-	0	0	-	24.95	24.80	25.20	-	-	0	-	0.00%
2014-06-10	0	24.95	24.65	25.00	-	-	0	0	-	24.95	24.65	25.00	-	-	0	-	0.00%
2014-06-09	0	24.95	24.70	25.05	-	-	0	0	-	24.95	24.70	25.05	-	-	0	-	0.00%
2014-06-06	0	24.95	24.80	25.15	-	-	0	0	-	24.95	24.80	25.15	-	-	0	-	0.00%
2014-06-05	0	24.95	24.55	24.95	-	-	0	0	-	24.95	24.55	24.95	-	-	0	-	-0.20%
2014-06-04	0	25.00	24.60	25.00	-	-	0	0	-	25.00	24.60	25.00	-	-	0	-	0.00%
2014-06-03	0	25.00	24.60	25.00	-	-	0	0	-	25.00	24.60	25.00	-	-	0	-	-0.40%
2014-05-30	0	25.10	24.80	25.20	-	-	0	0	-	25.10	24.80	25.20	-	-	0	-	0.00%
2014-05-29	0	25.10	24.70	25.10	-	-	0	0	-	25.10	24.70	25.10	-	-	0	-	-1.18%
2014-05-28	0	25.40	25.00	25.40	-	-	0	0	-	25.40	25.00	25.40	-	-	0	-	-1.55%
2014-05-27	0	25.80	-	-	-	-	0	0	-	25.80	-	-	-	-	0	-	0.00%
2014-05-26	0	25.80	25.45	25.80	-	-	0	0	-	25.80	25.45	25.80	-	-	0	-	0.00%
2014-05-23	0	25.80	25.50	25.90	-	-	0	0	-	25.80	25.50	25.90	-	-	0	-	0.00%
2014-05-22	0	25.80	25.50	25.85	-	-	0	0	-	25.80	25.50	25.85	-	-	0	-	0.00%
2014-05-21	0	25.80	25.45	25.85	-	-	0	0	-	25.80	25.45	25.85	-	-	0	-	0.00%
2014-05-20	0	25.80	25.40	25.80	-	-	0	0	-	25.80	25.40	25.80	-	-	0	-	0.00%
2014-05-19	0	25.80	-	-	-	-	0	0	-	25.80	-	-	-	-	0	-	0.00%
2014-05-16	0	25.80	-	-	-	-	0	0	-	25.80	-	-	-	-	0	-	0.00%
2014-05-15	0	25.80	25.60	26.00	-	-	0	0	-	25.80	25.60	26.00	-	-	0	-	0.00%
2014-05-14	0	25.80	25.60	26.00	-	-	0	0	-	25.80	25.60	26.00	-	-	0	-	0.00%
2014-05-13	0	25.80	25.40	25.80	-	-	0	0	-	25.80	25.40	25.80	-	-	0	-	0.00%
2014-05-12	0	25.80	25.40	25.80	-	-	0	0	-	25.80	25.40	25.80	-	-	0	-	0.00%
2014-05-09	0	25.80	25.40	25.80	-	-	0	0	-	25.80	25.40	25.80	-	-	0	-	0.00%
2014-05-08	0	25.80	25.40	25.80	-	-	0	0	-	25.80	25.40	25.80	-	-	0	-	-0.19%
2014-05-07	0	25.85	25.85	26.25	-	-	0	0	-	25.85	25.85	26.25	-	-	0	-	0.00%
2014-05-05	0	25.85	25.85	26.25	-	-	0	0	-	25.85	25.85	26.25	-	-	0	-	0.39%
2014-05-02	0	25.75	25.35	25.75	-	-	0	0	-	25.75	25.35	25.75	-	-	0	-	0.00%
2014-04-30	0	25.75	25.55	25.95	-	-	0	0	-	25.75	25.55	25.95	-	-	0	-	0.00%
2014-04-29	0	25.75	25.50	25.90	-	-	0	0	-	25.75	25.50	25.90	-	-	0	-	0.00%
2014-04-28	0	25.75	25.75	26.15	-	-	0	0	-	25.75	25.75	26.15	-	-	0	-	0.00%
2014-04-25	0	25.75	25.60	26.00	-	-	0	0	-	25.75	25.60	26.00	-	-	0	-	0.00%
2014-04-24	0	25.75	-	-	-	-	0	0	-	25.75	-	-	-	-	0	-	0.00%
2014-04-23	0	25.75	25.35	25.75	-	-	0	0	-	25.75	25.35	25.75	-	-	0	-	-0.19%
2014-04-22	0	25.80	25.40	25.80	-	-	0	0	-	25.80	25.40	25.80	-	-	0	-	-0.39%
2014-04-17	0	25.90	25.50	25.90	-	-	0	0	-	25.90	25.50	25.90	-	-	0	-	-0.38%
2014-04-16	0	26.00	25.60	26.00	-	-	0	0	-	26.00	25.60	26.00	-	-	0	-	-0.19%
2014-04-15	0	26.05	25.80	26.20	-	-	0	0	-	26.05	25.80	26.20	-	-	0	-	0.00%
2014-04-14	0	26.05	26.05	26.45	-	-	0	0	-	26.05	26.05	26.45	-	-	0	-	0.58%
2014-04-11	0	25.90	25.85	26.25	-	-	0	0	-	25.90	25.85	26.25	-	-	0	-	0.00%
2014-04-10	0	25.90	25.90	26.30	-	-	0	0	-	25.90	25.90	26.30	-	-	0	-	0.97%
2014-04-09	0	25.65	25.65	26.05	-	-	0	0	-	25.65	25.65	26.05	-	-	0	-	0.00%
2014-04-08	0	25.65	25.65	26.05	-	-	0	0	-	25.65	25.65	26.05	-	-	0	-	0.39%
2014-04-07	0	25.55	25.50	25.90	-	-	0	0	-	25.55	25.50	25.90	-	-	0	-	0.00%
2014-04-04	0	25.55	25.35	25.70	-	-	0	0	-	25.55	25.35	25.70	-	-	0	-	0.00%
2014-04-03	0	25.55	25.35	25.75	-	-	0	0	-	25.55	25.35	25.75	-	-	0	-	0.00%
2014-04-02	0	25.55	25.15	25.55	-	-	0	0	-	25.55	25.15	25.55	-	-	0	-	-0.20%
2014-04-01	0	25.60	25.20	25.60	-	-	0	0	-	25.60	25.20	25.60	-	-	0	-	-0.78%
2014-03-31	0	25.80	25.40	25.80	-	-	0	0	-	25.80	25.40	25.80	-	-	0	-	-0.19%
2014-03-28	0	25.85	25.45	25.85	-	-	0	0	-	25.85	25.45	25.85	-	-	0	-	-0.39%
2014-03-27	0	25.95	25.50	25.90	-	-	0	0	-	25.95	25.50	25.90	-	-	0	-	-0.57%
2014-03-26	0	26.10	25.75	26.15	-	-	0	0	-	26.10	25.75	26.15	-	-	0	-	0.00%
2014-03-25	0	26.10	25.70	26.10	-	-	0	0	-	26.10	25.70	26.10	-	-	0	-	-0.95%
2014-03-24	0	26.35	25.95	26.35	-	-	0	0	-	26.35	25.95	26.35	-	-	0	-	-0.57%
2014-03-21	0	26.50	26.10	26.50	-	-	0	0	-	26.50	26.10	26.50	-	-	0	-	0.00%
2014-03-20	0	26.50	26.10	26.50	-	-	0	0	-	26.50	26.10	26.50	-	-	0	-	-1.49%
2014-03-19	0	26.90	26.50	26.90	-	-	0	0	-	26.90	26.50	26.90	-	-	0	-	0.00%
2014-03-18	0	26.90	26.55	26.95	-	-	0	0	-	26.90	26.55	26.95	-	-	0	-	0.00%
2014-03-17	0	26.90	26.90	27.35	-	-	0	0	-	26.90	26.90	27.35	-	-	0	-	0.94%
2014-03-14	0	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	0.00%
2014-03-13	0	26.65	26.65	27.05	-	-	0	0	-	26.65	26.65	27.05	-	-	0	-	1.14%
2014-03-12	0	26.35	26.35	26.75	-	-	0	0	-	26.35	26.35	26.75	-	-	0	-	0.96%
2014-03-11	0	26.10	26.00	26.45	-	-	0	0	-	26.10	26.00	26.45	-	-	0	-	0.00%
2014-03-10	0	26.10	25.80	26.20	-	-	0	0	-	26.10	25.80	26.20	-	-	0	-	0.00%
2014-03-07	0	26.10	26.00	26.40	-	-	0	0	-	26.10	26.00	26.40	-	-	0	-	0.00%
2014-03-06	0	26.10	25.75	26.15	-	-	0	0	-	26.10	25.75	26.15	-	-	0	-	0.00%
2014-03-05	0	26.10	25.85	26.25	-	-	0	0	-	26.10	25.85	26.25	-	-	0	-	0.00%
2014-03-04	0	26.10	25.95	26.35	-	-	0	0	-	26.10	25.95	26.35	-	-	0	-	0.00%
2014-03-03	0	26.10	26.10	26.50	-	-	0	0	-	26.10	26.10	26.50	-	-	0	-	0.58%
2014-02-28	0	25.95	25.70	26.10	-	-	0	0	-	25.95	25.70	26.10	-	-	0	-	0.00%
2014-02-27	0	25.95	25.60	26.00	-	-	0	0	-	25.95	25.60	26.00	-	-	0	-	0.00%
2014-02-26	0	25.95	25.95	26.40	-	-	0	0	-	25.95	25.95	26.40	-	-	0	-	0.58%
2014-02-25	0	25.80	25.80	26.20	-	-	0	0	-	25.80	25.80	26.20	-	-	0	-	0.78%
2014-02-24	0	25.60	25.60	26.00	-	-	0	0	-	25.60	25.60	26.00	-	-	0	-	0.79%
2014-02-21	0	25.40	25.40	25.80	-	-	0	0	-	25.40	25.40	25.80	-	-	0	-	0.59%
2014-02-20	0	25.25	25.15	25.55	-	-	0	0	-	25.25	25.15	25.55	-	-	0	-	0.00%
2014-02-19	0	25.25	25.15	25.55	-	-	0	0	-	25.25	25.15	25.55	-	-	0	-	0.00%
2014-02-18	0	25.25	25.15	25.55	-	-	0	0	-	25.25	25.15	25.55	-	-	0	-	0.00%
2014-02-17	0	25.25	25.25	25.65	-	-	0	0	-	25.25	25.25	25.65	-	-	0	-	1.00%
2014-02-14	0	25.00	25.00	25.40	-	-	0	0	-	25.00	25.00	25.40	-	-	0	-	1.63%
2014-02-13	0	24.60	24.60	25.00	-	-	0	0	-	24.60	24.60	25.00	-	-	0	-	0.20%
2014-02-12	0	24.55	24.55	24.95	-	-	0	0	-	24.55	24.55	24.95	-	-	0	-	0.00%
2014-02-11	0	24.55	24.55	24.90	-	-	0	0	-	24.55	24.55	24.90	-	-	0	-	1.03%
2014-02-10	0	24.30	24.25	24.65	-	-	0	0	-	24.30	24.25	24.65	-	-	0	-	0.41%
2014-02-07	0	24.20	24.10	24.45	-	-	0	0	-	24.20	24.10	24.45	-	-	0	-	0.00%
2014-02-06	0	24.20	23.95	24.35	-	-	0	0	-	24.20	23.95	24.35	-	-	0	-	0.00%
2014-02-05	0	24.20	23.90	24.30	-	-	0	0	-	24.20	23.90	24.30	-	-	0	-	0.00%
2014-02-04	0	24.20	24.00	24.40	-	-	0	0	-	24.20	24.00	24.40	-	-	0	-	0.00%
2014-01-30	0	24.20	24.10	24.45	-	-	0	0	-	24.20	24.10	24.45	-	-	0	-	0.00%
2014-01-29	0	24.20	23.90	24.25	-	-	0	0	-	24.20	23.90	24.25	-	-	0	-	0.00%
2014-01-28	0	24.20	23.95	24.35	-	-	0	0	-	24.20	23.95	24.35	-	-	0	-	0.00%
2014-01-27	0	24.20	24.20	24.60	-	-	0	0	-	24.20	24.20	24.60	-	-	0	-	0.83%
2014-01-24	0	24.00	24.00	24.35	-	-	0	0	-	24.00	24.00	24.35	-	-	0	-	0.42%
2014-01-23	0	23.90	23.60	24.00	-	-	0	0	-	23.90	23.60	24.00	-	-	0	-	0.00%
2014-01-22	0	23.90	23.65	24.00	-	-	0	0	-	23.90	23.65	24.00	-	-	0	-	0.00%
2014-01-21	0	23.90	23.90	24.25	-	-	0	0	-	23.90	23.90	24.25	-	-	0	-	0.00%
2014-01-20	0	23.90	23.90	24.25	-	-	0	0	-	23.90	23.90	24.25	-	-	0	-	0.21%
2014-01-17	0	23.85	23.65	24.00	-	-	0	0	-	23.85	23.65	24.00	-	-	0	-	0.00%
2014-01-16	0	23.85	-	-	-	-	0	0	-	23.85	-	-	-	-	0	-	0.00%
2014-01-15	0	23.85	23.65	24.00	-	-	0	0	-	23.85	23.65	24.00	-	-	0	-	0.00%
2014-01-14	0	23.85	23.85	24.25	-	-	0	0	-	23.85	23.85	24.25	-	-	0	-	0.21%
2014-01-13	0	23.80	23.80	24.20	-	-	0	0	-	23.80	23.80	24.20	-	-	0	-	0.42%
2014-01-10	0	23.70	23.55	23.95	-	-	0	0	-	23.70	23.55	23.95	-	-	0	-	0.00%
2014-01-09	0	23.70	23.45	23.80	-	-	0	0	-	23.70	23.45	23.80	-	-	0	-	0.00%
2014-01-08	0	23.70	23.40	23.80	-	-	0	0	-	23.70	23.40	23.80	-	-	0	-	0.00%
2014-01-07	0	23.70	23.70	24.05	-	-	0	0	-	23.70	23.70	24.05	-	-	0	-	0.00%
2014-01-06	0	23.70	23.70	24.10	-	-	0	0	-	23.70	23.70	24.10	-	-	0	-	0.42%
2014-01-03	0	23.60	23.60	23.95	-	-	0	0	-	23.60	23.60	23.95	-	-	0	-	0.85%
2014-01-02	0	23.40	-	23.85	-	-	0	0	-	23.40	-	23.85	-	-	0	-	0.00%
2013-12-31	0	23.40	23.05	23.40	-	-	0	0	-	23.40	23.05	23.40	-	-	0	-	-0.21%
2013-12-30	0	23.45	23.20	23.55	-	-	0	0	-	23.45	23.20	23.55	-	-	0	-	0.00%
2013-12-27	0	23.45	23.45	23.80	-	-	0	0	-	23.45	23.45	23.80	-	-	0	-	0.21%
2013-12-24	0	23.40	-	-	-	-	0	0	-	23.40	-	-	-	-	0	-	0.00%
2013-12-23	0	23.40	23.15	23.55	-	-	0	0	-	23.40	23.15	23.55	-	-	0	-	0.00%
2013-12-20	0	23.40	23.05	23.40	-	-	0	0	-	23.40	23.05	23.40	-	-	0	-	-1.89%
2013-12-19	0	23.85	23.45	23.85	23.95	23.95	100	2,395	23.950	23.85	23.45	23.85	23.95	23.95	100	23.950	-0.83%
2013-12-18	0	24.05	23.70	24.10	-	-	0	0	-	24.05	23.70	24.10	-	-	0	-	0.00%
2013-12-17	0	24.05	24.05	24.40	-	-	0	0	-	24.05	24.05	24.40	-	-	0	-	0.00%
2013-12-16	0	24.05	23.80	24.20	-	-	0	0	-	24.05	23.80	24.20	-	-	0	-	0.00%
2013-12-13	0	24.05	23.65	24.05	-	-	0	0	-	24.05	23.65	24.05	-	-	0	-	-0.82%
2013-12-12	0	24.25	24.25	24.60	-	-	0	0	-	24.25	24.25	24.60	-	-	0	-	0.00%
2013-12-11	0	24.25	24.25	24.65	-	-	0	0	-	24.25	24.25	24.65	-	-	0	-	1.04%
2013-12-10	0	24.00	24.00	24.40	-	-	0	0	-	24.00	24.00	24.40	-	-	0	-	0.42%
2013-12-09	0	23.90	23.75	24.10	-	-	0	0	-	23.90	23.75	24.10	-	-	0	-	0.00%
2013-12-06	0	23.90	23.70	24.10	-	-	0	0	-	23.90	23.70	24.10	-	-	0	-	0.00%
2013-12-05	0	23.90	23.90	24.30	-	-	0	0	-	23.90	23.90	24.30	-	-	0	-	0.00%
2013-12-04	0	23.90	23.55	23.90	-	-	0	0	-	23.90	23.55	23.90	-	-	0	-	-0.62%
2013-12-03	0	24.05	23.75	24.05	-	-	0	0	-	24.05	23.75	24.05	-	-	0	-	-1.64%
2013-12-02	0	24.45	24.15	24.45	-	-	0	0	-	24.45	24.15	24.45	-	-	0	-	0.00%
2013-11-29	0	24.45	24.10	24.45	24.15	24.45	2,200	53,185	24.175	24.45	24.10	24.45	24.15	24.45	2,200	24.175

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---