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
2026-02-04	0	21.24	21.04	-	20.98	21.28	15,400	325,838	21.158	21.24	21.04	-	20.98	21.28	15,400	21.158	3.41%
2026-02-03	0	20.54	20.24	-	19.90	20.46	265,700	5,328,853	20.056	20.54	20.24	-	19.90	20.46	265,700	20.056	6.87%
2026-02-02	0	19.22	18.90	21.56	18.67	19.90	258,800	5,049,813	19.512	19.22	18.90	21.56	18.67	19.90	258,800	19.512	-11.35%
2026-01-30	0	21.68	-	-	21.48	22.60	222,300	4,817,354	21.671	21.68	-	-	21.48	22.60	222,300	21.671	-6.79%
2026-01-29	0	23.26	22.60	23.26	23.12	23.38	199,800	4,658,984	23.318	23.26	22.60	23.26	23.12	23.38	199,800	23.318	5.06%
2026-01-28	0	22.14	22.00	-	21.84	22.14	29,400	647,878	22.037	22.14	22.00	-	21.84	22.14	29,400	22.037	3.75%
2026-01-27	0	21.34	21.32	21.46	21.22	21.34	11,900	253,466	21.300	21.34	21.32	21.46	21.22	21.34	11,900	21.300	0.09%
2026-01-26	0	21.32	21.28	-	21.26	23.80	60,500	1,291,050	21.340	21.32	21.28	-	21.26	23.80	60,500	21.340	2.50%
2026-01-23	0	20.80	20.70	-	20.78	20.80	23,500	488,390	20.783	20.80	20.70	-	20.78	20.80	23,500	20.783	2.67%
2026-01-22	0	20.26	20.26	-	20.08	20.14	4,500	90,480	20.107	20.26	20.26	-	20.08	20.14	4,500	20.107	-0.69%
2026-01-21	0	20.40	20.20	-	20.22	20.46	11,800	239,888	20.330	20.40	20.20	-	20.22	20.46	11,800	20.329	3.13%
2026-01-20	0	19.78	-	-	19.74	19.79	47,100	929,959	19.744	19.78	-	-	19.74	19.79	47,100	19.744	1.02%
2026-01-19	0	19.58	-	-	19.59	19.60	12,500	244,884	19.591	19.58	-	-	19.59	19.60	12,500	19.591	1.29%
2026-01-16	0	19.33	-	-	-	-	0	0	-	19.33	-	-	-	-	0	-	0.05%
2026-01-15	0	19.32	19.00	-	19.32	19.32	4,000	77,280	19.320	19.32	19.00	-	19.32	19.32	4,000	19.320	-0.82%
2026-01-14	0	19.48	19.00	-	19.45	19.48	2,800	54,475	19.455	19.48	19.00	-	19.45	19.48	2,800	19.455	1.04%
2026-01-13	0	19.28	19.00	19.26	19.27	19.32	2,400	46,355	19.315	19.28	19.00	19.26	19.27	19.32	2,400	19.315	2.55%
2026-01-09	0	18.80	18.80	-	18.80	18.80	500	9,400	18.800	18.80	18.80	-	18.80	18.80	500	18.800	0.70%
2026-01-08	0	18.67	-	18.80	18.78	18.78	1,000	18,780	18.780	18.67	-	18.80	18.78	18.78	1,000	18.780	-0.59%
2026-01-07	0	18.78	-	-	18.75	18.82	10,300	193,656	18.802	18.78	-	-	18.75	18.82	10,300	18.802	0.21%
2026-01-06	0	18.74	18.73	-	18.73	18.80	11,100	208,310	18.767	18.74	18.73	-	18.73	18.80	11,100	18.767	0.86%
2026-01-05	0	18.58	18.43	-	18.46	19.50	75,500	1,400,422	18.549	18.58	18.43	-	18.46	19.50	75,500	18.549	1.42%
2025-12-31	0	18.32	18.28	-	18.32	18.40	8,600	158,037	18.376	18.32	18.28	-	18.32	18.40	8,600	18.376	-0.49%
2025-12-30	0	18.41	18.38	-	18.37	18.44	23,300	428,625	18.396	18.41	18.38	-	18.37	18.44	23,300	18.396	-2.59%
2025-12-29	0	94.50	94.50	96.00	94.12	95.56	16,900	1,606,376	95.052	18.90	18.90	19.20	18.82	19.11	84,500	19.010	-0.57%
2025-12-24	0	95.04	93.70	-	-	-	0	0	-	19.01	18.74	-	-	-	0	-	0.11%
2025-12-23	0	94.94	94.74	-	-	-	0	0	-	18.99	18.95	-	-	-	0	-	1.32%
2025-12-22	0	93.70	-	-	93.02	93.74	20,200	1,891,706	93.649	18.74	-	-	18.60	18.75	101,000	18.730	2.07%
2025-12-19	0	91.80	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	-0.24%
2025-12-18	0	92.02	-	-	92.06	92.06	100	9,206	92.060	18.40	-	-	18.41	18.41	500	18.412	0.39%
2025-12-17	0	91.66	91.66	-	91.66	91.86	700	64,210	91.729	18.33	18.33	-	18.33	18.37	3,500	18.346	0.77%
2025-12-16	0	90.96	89.88	-	90.96	91.76	11,800	1,082,448	91.733	18.19	17.98	-	18.19	18.35	59,000	18.347	-1.43%
2025-12-15	0	92.28	-	-	91.72	92.28	21,100	1,942,372	92.056	18.46	-	-	18.34	18.46	105,500	18.411	1.34%
2025-12-12	0	91.06	90.98	-	90.70	90.98	1,600	145,232	90.770	18.21	18.20	-	18.14	18.20	8,000	18.154	1.34%
2025-12-11	0	89.86	89.50	-	90.12	90.12	600	54,072	90.120	17.97	17.90	-	18.02	18.02	3,000	18.024	0.36%
2025-12-10	0	89.54	89.54	-	-	-	0	0	-	17.91	17.91	-	-	-	0	-	0.38%
2025-12-09	0	89.20	-	-	89.20	89.56	800	71,556	89.445	17.84	-	-	17.84	17.91	4,000	17.889	-0.67%
2025-12-08	0	89.80	89.42	-	89.82	89.82	1,500	134,730	89.820	17.96	17.88	-	17.96	17.96	7,500	17.964	-0.36%
2025-12-05	0	90.12	89.36	-	90.12	90.12	200	18,024	90.120	18.02	17.87	-	18.02	18.02	1,000	18.024	0.99%
2025-12-04	0	89.24	88.98	-	89.20	89.20	1,600	142,720	89.200	17.85	17.80	-	17.84	17.84	8,000	17.840	-0.49%
2025-12-03	0	89.68	-	89.96	-	-	0	0	-	17.94	-	17.99	-	-	0	-	-0.20%
2025-12-02	0	89.86	-	-	89.86	90.06	5,100	459,056	90.011	17.97	-	-	17.97	18.01	25,500	18.002	-0.62%
2025-12-01	0	90.42	-	-	90.32	90.62	4,600	416,762	90.600	18.08	-	-	18.06	18.12	23,000	18.120	1.55%
2025-11-28	0	89.04	-	-	89.00	89.00	1,000	89,000	89.000	17.81	-	-	17.80	17.80	5,000	17.800	0.13%
2025-11-27	0	88.92	-	89.00	-	-	0	0	-	17.78	-	17.80	-	-	0	-	0.00%
2025-11-26	0	88.92	-	89.00	88.94	88.94	1,200	106,728	88.940	17.78	-	17.80	17.79	17.79	6,000	17.788	0.41%
2025-11-25	0	88.56	-	89.00	88.58	88.94	1,000	88,868	88.868	17.71	-	17.80	17.72	17.79	5,000	17.774	1.63%
2025-11-24	0	87.14	86.74	-	87.14	87.14	400	34,856	87.140	17.43	17.35	-	17.43	17.43	2,000	17.428	0.53%
2025-11-21	0	86.68	-	-	86.68	87.00	400	34,736	86.840	17.34	-	-	17.34	17.40	2,000	17.368	-0.80%
2025-11-20	0	87.38	-	-	87.28	87.66	62,400	5,451,834	87.369	17.48	-	-	17.46	17.53	312,000	17.474	-0.50%
2025-11-19	0	87.82	-	-	86.10	87.82	2,700	234,526	86.862	17.56	-	-	17.22	17.56	13,500	17.372	2.00%
2025-11-18	0	86.10	84.00	-	86.02	86.62	2,900	250,130	86.252	17.22	16.80	-	17.20	17.32	14,500	17.250	-1.76%
2025-11-17	0	87.64	-	-	87.54	87.90	300	26,298	87.660	17.53	-	-	17.51	17.58	1,500	17.532	-2.03%
2025-11-14	0	89.46	-	89.96	89.40	89.88	2,700	241,598	89.481	17.89	-	17.99	17.88	17.98	13,500	17.896	-0.89%
2025-11-13	0	90.26	-	-	89.86	90.28	2,500	225,310	90.124	18.05	-	-	17.97	18.06	12,500	18.025	2.13%
2025-11-12	0	88.38	-	-	88.34	88.90	1,600	141,678	88.549	17.68	-	-	17.67	17.78	8,000	17.710	-0.47%
2025-11-11	0	88.80	-	-	88.80	89.24	4,300	382,440	88.940	17.76	-	-	17.76	17.85	21,500	17.788	1.32%
2025-11-10	0	87.64	86.80	-	87.20	87.64	4,700	411,712	87.598	17.53	17.36	-	17.44	17.53	23,500	17.520	1.76%
2025-11-07	0	86.12	80.20	-	85.94	85.94	1,000	85,940	85.940	17.22	16.04	-	17.19	17.19	5,000	17.188	0.02%
2025-11-06	0	86.10	80.20	-	85.76	85.76	400	34,304	85.760	17.22	16.04	-	17.15	17.15	2,000	17.152	0.70%
2025-11-05	0	85.50	-	-	85.50	85.50	500	42,750	85.500	17.10	-	-	17.10	17.10	2,500	17.100	-0.33%
2025-11-04	0	85.78	-	-	85.50	85.78	400	34,244	85.610	17.16	-	-	17.10	17.16	2,000	17.122	-0.72%
2025-11-03	0	86.40	-	-	85.86	85.86	1,000	85,860	85.860	17.28	-	-	17.17	17.17	5,000	17.172	0.30%
2025-10-31	0	86.14	81.74	-	-	-	0	0	-	17.23	16.35	-	-	-	0	-	1.63%
2025-10-30	0	84.76	81.74	-	84.30	84.40	400	33,740	84.350	16.95	16.35	-	16.86	16.88	2,000	16.870	0.78%
2025-10-28	0	84.10	81.74	85.60	84.10	85.86	7,800	659,540	84.556	16.82	16.35	17.12	16.82	17.17	39,000	16.911	-3.71%
2025-10-27	0	87.34	-	-	87.30	87.62	10,700	936,686	87.541	17.47	-	-	17.46	17.52	53,500	17.508	-0.34%
2025-10-24	0	87.64	-	-	88.40	88.40	8,000	707,200	88.400	17.53	-	-	17.68	17.68	40,000	17.680	-0.54%
2025-10-23	0	88.12	87.50	90.50	87.70	88.20	6,400	561,452	87.727	17.62	17.50	18.10	17.54	17.64	32,000	17.545	-0.94%
2025-10-22	0	88.96	88.24	-	87.94	89.32	10,500	929,912	88.563	17.79	17.65	-	17.59	17.86	52,500	17.713	-3.68%
2025-10-21	0	92.36	90.24	94.20	92.32	93.44	8,800	821,176	93.316	18.47	18.05	18.84	18.46	18.69	44,000	18.663	0.92%
2025-10-20	0	91.52	91.52	91.94	91.20	91.64	6,800	621,904	91.457	18.30	18.30	18.39	18.24	18.33	34,000	18.291	-2.24%
2025-10-17	0	93.62	90.24	93.90	92.46	94.00	11,300	1,057,170	93.555	18.72	18.05	18.78	18.49	18.80	56,500	18.711	2.77%
2025-10-16	0	91.10	-	-	90.94	91.18	1,900	173,030	91.068	18.22	-	-	18.19	18.24	9,500	18.214	0.69%
2025-10-15	0	90.48	88.92	-	90.02	90.02	5,500	495,110	90.020	18.10	17.78	-	18.00	18.00	27,500	18.004	1.75%
2025-10-14	0	88.92	82.02	-	88.50	89.54	21,100	1,873,040	88.770	17.78	16.40	-	17.70	17.91	105,500	17.754	1.23%
2025-10-13	0	87.84	82.02	-	87.22	87.94	4,500	393,296	87.399	17.57	16.40	-	17.44	17.59	22,500	17.480	2.81%
2025-10-10	0	85.44	85.38	85.60	85.18	85.72	5,200	445,210	85.617	17.09	17.08	17.12	17.04	17.14	26,000	17.123	-1.50%
2025-10-09	0	86.74	86.60	86.84	86.34	87.00	1,600	138,356	86.473	17.35	17.32	17.37	17.27	17.40	8,000	17.295	-0.44%
2025-10-08	0	87.12	82.02	-	87.08	87.12	700	60,976	87.109	17.42	16.40	-	17.42	17.42	3,500	17.422	2.49%
2025-10-06	0	85.00	82.00	-	84.30	84.76	4,600	388,912	84.546	17.00	16.40	-	16.86	16.95	23,000	16.909	2.21%
2025-10-03	0	83.16	82.00	-	82.78	83.06	1,500	124,318	82.879	16.63	16.40	-	16.56	16.61	7,500	16.576	-0.17%
2025-10-02	0	83.30	82.00	-	83.30	83.30	2,100	174,930	83.300	16.66	16.40	-	16.66	16.66	10,500	16.660	0.60%
2025-09-30	0	82.80	80.60	-	82.92	83.26	2,900	240,856	83.054	16.56	16.12	-	16.58	16.65	14,500	16.611	1.17%
2025-09-29	0	81.84	81.80	-	81.84	82.14	3,400	279,012	82.062	16.37	16.36	-	16.37	16.43	17,000	16.412	1.29%
2025-09-26	0	80.80	75.14	-	80.68	80.94	13,400	1,082,024	80.748	16.16	15.03	-	16.14	16.19	67,000	16.150	0.05%
2025-09-25	0	80.76	80.56	-	80.56	81.00	2,400	193,428	80.595	16.15	16.11	-	16.11	16.20	12,000	16.119	-0.57%
2025-09-24	0	81.22	81.20	-	80.76	81.22	2,500	202,958	81.183	16.24	16.24	-	16.15	16.24	12,500	16.237	0.52%
2025-09-23	0	80.80	80.00	-	80.74	80.80	2,300	185,806	80.785	16.16	16.00	-	16.15	16.16	11,500	16.157	1.18%
2025-09-22	0	79.86	79.00	-	79.86	79.96	1,800	143,888	79.938	15.97	15.80	-	15.97	15.99	9,000	15.988	1.76%
2025-09-19	0	78.48	78.46	-	78.46	78.50	1,600	125,584	78.490	15.70	15.69	-	15.69	15.70	8,000	15.698	-0.03%
2025-09-18	0	78.50	78.12	-	78.22	78.76	7,500	589,626	78.617	15.70	15.62	-	15.64	15.75	37,500	15.723	-0.43%
2025-09-17	0	78.84	75.14	-	78.90	79.08	5,200	410,370	78.917	15.77	15.03	-	15.78	15.82	26,000	15.783	-0.43%
2025-09-16	0	79.18	79.10	-	79.10	79.10	400	31,640	79.100	15.84	15.82	-	15.82	15.82	2,000	15.820	1.05%
2025-09-15	0	78.36	78.00	-	78.30	78.30	700	54,810	78.300	15.67	15.60	-	15.66	15.66	3,500	15.660	-0.13%
2025-09-12	0	78.46	78.46	-	78.28	78.40	2,400	188,100	78.375	15.69	15.69	-	15.66	15.68	12,000	15.675	0.59%
2025-09-11	0	78.00	77.96	-	77.88	78.28	700	54,672	78.103	15.60	15.59	-	15.58	15.66	3,500	15.621	-0.33%
2025-09-10	0	78.26	78.00	-	78.00	78.22	5,700	444,836	78.041	15.65	15.60	-	15.60	15.64	28,500	15.608	-0.23%
2025-09-09	0	78.44	78.00	78.66	78.46	78.50	2,400	188,356	78.482	15.69	15.60	15.73	15.69	15.70	12,000	15.696	1.06%
2025-09-08	0	77.62	77.60	-	77.12	77.30	6,000	463,672	77.279	15.52	15.52	-	15.42	15.46	30,000	15.456	1.49%
2025-09-05	0	76.48	76.38	-	76.48	76.50	3,200	244,750	76.484	15.30	15.28	-	15.30	15.30	16,000	15.297	0.13%
2025-09-04	0	76.38	75.00	-	76.06	76.38	8,400	640,334	76.230	15.28	15.00	-	15.21	15.28	42,000	15.246	0.03%
2025-09-03	0	76.36	76.12	-	76.22	76.40	2,000	152,530	76.265	15.27	15.22	-	15.24	15.28	10,000	15.253	1.81%
2025-09-02	0	75.00	74.80	-	-	-	0	0	-	15.00	14.96	-	-	-	0	-	0.27%
2025-09-01	0	74.80	74.68	-	74.80	74.98	8,000	598,664	74.833	14.96	14.94	-	14.96	15.00	40,000	14.967	1.94%
2025-08-29	0	73.38	73.30	-	73.30	73.44	1,500	110,146	73.431	14.68	14.66	-	14.66	14.69	7,500	14.686	0.30%
2025-08-28	0	73.16	73.10	-	-	-	0	0	-	14.63	14.62	-	-	-	0	-	0.11%
2025-08-27	0	73.08	72.92	-	-	-	0	0	-	14.62	14.58	-	-	-	0	-	0.11%
2025-08-26	0	73.00	72.88	-	-	-	0	0	-	14.60	14.58	-	-	-	0	-	0.22%
2025-08-25	0	72.84	72.60	-	72.78	72.90	1,600	116,520	72.825	14.57	14.52	-	14.56	14.58	8,000	14.565	0.75%
2025-08-22	0	72.30	71.50	-	-	-	0	0	-	14.46	14.30	-	-	-	0	-	-0.17%
2025-08-21	0	72.42	71.50	-	-	-	0	0	-	14.48	14.30	-	-	-	0	-	0.42%
2025-08-20	0	72.12	71.50	-	72.00	72.12	200	14,412	72.060	14.42	14.30	-	14.40	14.42	1,000	14.412	-0.61%
2025-08-19	0	72.56	72.30	-	72.56	72.56	4,000	290,240	72.560	14.51	14.46	-	14.51	14.51	20,000	14.512	0.00%
2025-08-18	0	72.56	72.48	-	-	-	0	0	-	14.51	14.50	-	-	-	0	-	0.00%
2025-08-15	0	72.56	-	73.20	-	-	0	0	-	14.51	-	14.64	-	-	0	-	0.00%
2025-08-14	0	72.56	-	73.20	72.62	72.62	400	29,048	72.620	14.51	-	14.64	14.52	14.52	2,000	14.524	-0.17%
2025-08-13	0	72.68	-	73.20	72.68	72.70	900	65,426	72.696	14.54	-	14.64	14.54	14.54	4,500	14.539	-0.41%
2025-08-12	0	72.98	-	73.20	-	-	0	0	-	14.60	-	14.64	-	-	0	-	0.00%
2025-08-11	0	72.98	-	73.20	73.22	73.74	3,200	234,408	73.253	14.60	-	14.64	14.64	14.75	16,000	14.651	-1.03%
2025-08-08	0	73.74	73.52	-	73.60	73.60	400	29,440	73.600	14.75	14.70	-	14.72	14.72	2,000	14.720	0.19%
2025-08-07	0	73.60	-	-	73.48	73.48	2,800	205,744	73.480	14.72	-	-	14.70	14.70	14,000	14.696	0.49%
2025-08-06	0	73.24	-	-	-	-	0	0	-	14.65	-	-	-	-	0	-	0.03%
2025-08-05	0	73.22	72.70	-	-	-	0	0	-	14.64	14.54	-	-	-	0	-	0.72%
2025-08-04	0	72.70	-	-	-	-	0	0	-	14.54	-	-	-	-	0	-	1.34%
2025-08-01	0	71.74	-	-	-	-	0	0	-	14.35	-	-	-	-	0	-	-0.19%
2025-07-31	0	71.88	-	-	-	-	0	0	-	14.38	-	-	-	-	0	-	-0.33%
2025-07-30	0	72.12	-	-	-	-	0	0	-	14.42	-	-	-	-	0	-	0.31%
2025-07-29	0	71.90	71.80	-	71.90	71.90	600	43,140	71.900	14.38	14.36	-	14.38	14.38	3,000	14.380	-0.36%
2025-07-28	0	72.16	72.16	72.34	72.06	72.18	1,600	115,332	72.083	14.43	14.43	14.47	14.41	14.44	8,000	14.417	-0.66%
2025-07-25	0	72.64	72.50	72.68	72.76	72.76	2,200	160,072	72.760	14.53	14.50	14.54	14.55	14.55	11,000	14.552	-0.16%
2025-07-24	0	72.76	72.60	72.80	73.12	73.12	10,300	753,136	73.120	14.55	14.52	14.56	14.62	14.62	51,500	14.624	-1.65%
2025-07-23	0	73.98	73.98	74.14	-	-	0	0	-	14.80	14.80	14.83	-	-	0	-	0.82%
2025-07-22	0	73.38	73.34	73.74	-	-	0	0	-	14.68	14.67	14.75	-	-	0	-	0.69%
2025-07-21	0	72.88	72.82	73.08	72.72	72.72	4,200	305,424	72.720	14.58	14.56	14.62	14.54	14.54	21,000	14.544	0.41%
2025-07-18	0	72.58	72.54	72.80	-	-	0	0	-	14.52	14.51	14.56	-	-	0	-	0.44%
2025-07-17	0	72.26	72.04	72.32	72.44	72.44	2,000	144,880	72.440	14.45	14.41	14.46	14.49	14.49	10,000	14.488	-0.30%
2025-07-16	0	72.48	72.32	72.60	72.34	72.52	20,300	1,471,760	72.501	14.50	14.46	14.52	14.47	14.50	101,500	14.500	-0.63%
2025-07-15	0	72.94	72.80	73.06	-	-	0	0	-	14.59	14.56	14.61	-	-	0	-	0.00%
2025-07-14	0	72.94	72.90	73.16	-	-	0	0	-	14.59	14.58	14.63	-	-	0	-	0.91%
2025-07-11	0	72.28	72.24	72.52	-	-	0	0	-	14.46	14.45	14.50	-	-	0	-	0.47%
2025-07-10	0	71.94	71.88	72.16	-	-	0	0	-	14.39	14.38	14.43	-	-	0	-	0.56%
2025-07-09	0	71.54	71.32	71.58	-	-	0	0	-	14.31	14.26	14.32	-	-	0	-	-0.83%
2025-07-08	0	72.14	72.08	72.36	-	-	0	0	-	14.43	14.42	14.47	-	-	0	-	0.67%
2025-07-07	0	71.66	71.40	72.02	71.82	71.82	1,900	136,458	71.820	14.33	14.28	14.40	14.36	14.36	9,500	14.364	-0.89%
2025-07-04	0	72.30	72.30	72.60	72.08	72.08	2,500	180,200	72.080	14.46	14.46	14.52	14.42	14.42	12,500	14.416	-0.33%
2025-07-03	0	72.54	72.48	72.80	72.54	72.54	2,000	145,080	72.540	14.51	14.50	14.56	14.51	14.51	10,000	14.508	0.50%
2025-07-02	0	72.18	72.18	72.30	-	-	500	36,150	72.300	14.44	14.44	14.46	-	-	2,500	14.460	1.15%
2025-06-30	0	71.36	71.24	71.52	71.42	71.42	1,000	71,420	71.420	14.27	14.25	14.30	14.28	14.28	5,000	14.284	0.14%
2025-06-27	0	71.26	71.08	71.38	71.26	71.26	1,200	85,512	71.260	14.25	14.22	14.28	14.25	14.25	6,000	14.252	-1.57%
2025-06-26	0	72.40	72.38	72.68	72.20	72.20	12,600	909,720	72.200	14.48	14.48	14.54	14.44	14.44	63,000	14.440	0.14%
2025-06-25	0	72.30	71.98	72.56	72.12	72.34	3,800	274,582	72.258	14.46	14.40	14.51	14.42	14.47	19,000	14.452	0.00%
2025-06-24	0	72.30	72.16	72.46	72.60	72.60	700	50,820	72.600	14.46	14.43	14.49	14.52	14.52	3,500	14.520	-0.82%
2025-06-23	0	72.90	72.86	73.18	-	-	0	0	-	14.58	14.57	14.64	-	-	0	-	0.25%
2025-06-20	0	72.72	72.72	72.96	72.56	72.86	9,200	669,754	72.799	14.54	14.54	14.59	14.51	14.57	46,000	14.560	-0.68%
2025-06-19	0	73.22	73.22	73.42	72.88	73.40	8,700	637,684	73.297	14.64	14.64	14.68	14.58	14.68	43,500	14.659	-0.41%
2025-06-18	0	73.52	73.50	73.80	73.48	76.98	3,400	256,992	75.586	14.70	14.70	14.76	14.70	15.40	17,000	15.117	-0.14%
2025-06-17	0	73.62	66.30	76.80	73.62	73.78	8,300	611,486	73.673	14.72	13.26	15.36	14.72	14.76	41,500	14.735	-0.75%
2025-06-16	0	74.18	74.00	74.22	74.18	74.92	18,400	1,366,596	74.272	14.84	14.80	14.84	14.84	14.98	92,000	14.854	-0.08%
2025-06-13	0	74.24	74.10	74.40	73.80	74.62	2,400	178,170	74.238	14.85	14.82	14.88	14.76	14.92	12,000	14.848	2.06%
2025-06-12	0	72.74	72.60	72.90	73.32	73.32	500	36,660	73.320	14.55	14.52	14.58	14.66	14.66	2,500	14.664	0.14%
2025-06-11	0	72.64	72.64	72.94	72.40	72.64	2,400	173,872	72.447	14.53	14.53	14.59	14.48	14.53	12,000	14.489	0.41%
2025-06-10	0	72.34	72.32	72.62	71.86	73.10	1,700	122,314	71.949	14.47	14.46	14.52	14.37	14.62	8,500	14.390	0.22%
2025-06-09	0	72.18	72.14	72.44	71.90	71.90	3,000	215,700	71.900	14.44	14.43	14.49	14.38	14.38	15,000	14.380	-1.15%
2025-06-06	0	73.02	72.92	73.24	73.02	73.02	300	21,906	73.020	14.60	14.58	14.65	14.60	14.60	1,500	14.604	-0.14%
2025-06-05	0	73.12	73.12	73.42	-	-	0	0	-	14.62	14.62	14.68	-	-	0	-	0.16%
2025-06-04	0	73.00	72.86	73.18	73.00	73.00	800	58,400	73.000	14.60	14.57	14.64	14.60	14.60	4,000	14.600	0.00%
2025-06-03	0	73.00	72.98	73.28	73.00	73.28	800	58,568	73.210	14.60	14.60	14.66	14.60	14.66	4,000	14.642	0.00%
2025-06-02	0	73.00	72.98	73.28	72.10	72.70	3,800	274,526	72.244	14.60	14.60	14.66	14.42	14.54	19,000	14.449	1.67%
2025-05-30	0	71.80	71.70	71.96	71.90	71.90	700	50,330	71.900	14.36	14.34	14.39	14.38	14.38	3,500	14.380	0.56%
2025-05-29	0	71.40	71.34	71.62	71.10	71.40	10,700	761,572	71.175	14.28	14.27	14.32	14.22	14.28	53,500	14.235	-1.03%
2025-05-28	0	72.14	72.08	72.48	72.08	72.08	12,100	872,168	72.080	14.43	14.42	14.50	14.42	14.42	60,500	14.416	0.42%
2025-05-27	0	71.84	71.60	71.86	72.00	72.20	800	57,660	72.075	14.37	14.32	14.37	14.40	14.44	4,000	14.415	-0.91%
2025-05-26	0	72.50	72.32	72.58	72.50	72.50	1,500	108,750	72.500	14.50	14.46	14.52	14.50	14.50	7,500	14.500	0.08%
2025-05-23	0	72.44	72.22	72.44	71.82	72.52	700	50,624	72.320	14.49	14.44	14.49	14.36	14.50	3,500	14.464	-0.11%
2025-05-22	0	72.52	72.24	72.80	72.44	72.52	15,500	1,124,020	72.517	14.50	14.45	14.56	14.49	14.50	77,500	14.503	0.67%
2025-05-21	0	72.04	71.84	72.10	71.80	72.04	2,200	158,240	71.927	14.41	14.37	14.42	14.36	14.41	11,000	14.385	2.71%
2025-05-20	0	70.14	70.06	70.32	70.12	70.12	900	63,108	70.120	14.03	14.01	14.06	14.02	14.02	4,500	14.024	-0.31%
2025-05-19	0	70.36	70.24	70.48	70.20	70.38	1,100	77,350	70.318	14.07	14.05	14.10	14.04	14.08	5,500	14.064	0.83%
2025-05-16	0	69.78	69.60	69.84	69.78	70.04	6,200	433,996	69.999	13.96	13.92	13.97	13.96	14.01	31,000	14.000	1.78%
2025-05-15	0	68.56	68.38	68.60	68.38	69.22	12,100	830,310	68.621	13.71	13.68	13.72	13.68	13.84	60,500	13.724	-2.75%
2025-05-14	0	70.50	70.16	71.04	70.32	70.90	2,200	155,514	70.688	14.10	14.03	14.21	14.06	14.18	11,000	14.138	-0.65%
2025-05-13	0	70.96	70.84	71.10	69.94	70.96	2,000	140,806	70.403	14.19	14.17	14.22	13.99	14.19	10,000	14.081	0.91%
2025-05-12	0	70.32	70.20	70.50	70.32	71.48	3,000	213,078	71.026	14.06	14.04	14.10	14.06	14.30	15,000	14.205	-3.49%
2025-05-09	0	72.86	72.84	73.14	72.08	72.26	600	43,302	72.170	14.57	14.57	14.63	14.42	14.45	3,000	14.434	-0.46%
2025-05-08	0	73.20	73.08	73.40	73.02	74.04	1,600	117,382	73.364	14.64	14.62	14.68	14.60	14.81	8,000	14.673	-1.13%
2025-05-07	0	74.04	73.90	74.20	74.04	74.04	2,100	155,484	74.040	14.81	14.78	14.84	14.81	14.81	10,500	14.808	0.82%
2025-05-06	0	73.44	73.40	73.70	73.38	74.04	3,800	279,812	73.635	14.69	14.68	14.74	14.68	14.81	19,000	14.727	2.97%
2025-05-02	0	71.32	71.16	71.78	71.28	71.28	400	28,512	71.280	14.26	14.23	14.36	14.26	14.26	2,000	14.256	-1.95%
2025-04-30	0	72.74	72.32	-	72.90	72.90	300	21,870	72.900	14.55	14.46	-	14.58	14.58	1,500	14.580	-0.22%
2025-04-29	0	72.90	72.84	73.14	72.90	72.94	1,400	102,076	72.911	14.58	14.57	14.63	14.58	14.59	7,000	14.582	0.30%
2025-04-28	0	72.68	72.46	72.76	72.72	72.72	300	21,816	72.720	14.54	14.49	14.55	14.54	14.54	1,500	14.544	-0.36%
2025-04-25	0	72.94	-	-	73.72	73.72	100	7,372	73.720	14.59	-	-	14.74	14.74	500	14.744	-0.73%
2025-04-24	0	73.48	73.42	73.72	73.00	74.16	700	51,496	73.566	14.70	14.68	14.74	14.60	14.83	3,500	14.713	0.36%
2025-04-23	0	73.22	73.08	73.40	73.02	77.00	12,900	957,436	74.220	14.64	14.62	14.68	14.60	15.40	64,500	14.844	-4.91%
2025-04-22	0	77.00	76.76	77.10	76.24	77.74	12,000	922,628	76.886	15.40	15.35	15.42	15.25	15.55	60,000	15.377	4.82%
2025-04-17	0	73.46	73.38	73.72	73.46	73.98	35,400	2,608,710	73.692	14.69	14.68	14.74	14.69	14.80	177,000	14.738	0.41%
2025-04-16	0	73.16	73.30	73.64	72.50	73.16	24,700	1,799,486	72.854	14.63	14.66	14.73	14.50	14.63	123,500	14.571	2.35%
2025-04-15	0	71.48	71.40	71.80	71.46	71.48	1,200	85,774	71.478	14.30	14.28	14.36	14.29	14.30	6,000	14.296	-0.06%
2025-04-14	0	71.52	71.38	71.78	71.50	71.58	7,400	529,588	71.566	14.30	14.28	14.36	14.30	14.32	37,000	14.313	0.34%
2025-04-11	0	71.28	71.18	71.58	70.90	71.40	11,300	806,476	71.370	14.26	14.24	14.32	14.18	14.28	56,500	14.274	2.89%
2025-04-10	0	69.28	68.98	-	69.42	69.76	5,700	395,832	69.444	13.86	13.80	-	13.88	13.95	28,500	13.889	2.39%
2025-04-09	0	67.66	67.56	68.00	67.50	67.50	800	54,000	67.500	13.53	13.51	13.60	13.50	13.50	4,000	13.500	1.32%
2025-04-08	0	66.78	66.60	67.04	66.70	66.74	4,700	313,518	66.706	13.36	13.32	13.41	13.34	13.35	23,500	13.341	0.12%
2025-04-07	0	66.70	66.68	67.10	66.48	67.26	36,700	2,448,156	66.707	13.34	13.34	13.42	13.30	13.45	183,500	13.341	-3.64%
2025-04-03	0	69.22	69.06	69.48	69.14	69.14	300	20,742	69.140	13.84	13.81	13.90	13.83	13.83	1,500	13.828	0.64%
2025-04-02	0	68.78	68.60	69.04	68.44	68.78	1,100	75,420	68.564	13.76	13.72	13.81	13.69	13.76	5,500	13.713	-0.17%
2025-04-01	0	68.90	68.64	69.08	69.14	69.30	6,900	477,902	69.261	13.78	13.73	13.82	13.83	13.86	34,500	13.852	0.44%
2025-03-31	0	68.60	68.58	68.70	-	-	0	0	-	13.72	13.72	13.74	-	-	0	-	1.33%
2025-03-28	0	67.70	67.70	68.00	-	-	0	0	-	13.54	13.54	13.60	-	-	0	-	1.59%
2025-03-27	0	66.64	66.64	66.94	-	-	0	0	-	13.33	13.33	13.39	-	-	0	-	0.21%
2025-03-26	0	66.50	66.50	66.82	-	-	0	0	-	13.30	13.30	13.36	-	-	0	-	0.39%
2025-03-25	0	66.24	66.06	66.36	66.24	66.34	7,000	463,910	66.273	13.25	13.21	13.27	13.25	13.27	35,000	13.255	-0.27%
2025-03-24	0	66.42	-	-	-	-	0	0	-	13.28	-	-	-	-	0	-	-0.27%
2025-03-21	0	66.60	66.36	66.66	-	-	0	0	-	13.32	13.27	13.33	-	-	0	-	0.00%
2025-03-20	0	66.60	66.50	66.80	-	-	0	0	-	13.32	13.30	13.36	-	-	0	-	0.30%
2025-03-19	0	66.40	66.34	66.66	66.20	66.28	11,200	741,668	66.220	13.28	13.27	13.33	13.24	13.26	56,000	13.244	0.82%
2025-03-18	0	65.86	65.80	66.10	-	-	0	0	-	13.17	13.16	13.22	-	-	0	-	0.70%
2025-03-17	0	65.40	65.24	65.54	-	-	0	0	-	13.08	13.05	13.11	-	-	0	-	0.00%
2025-03-14	0	65.40	65.22	65.52	65.38	65.52	4,800	313,898	65.395	13.08	13.04	13.10	13.08	13.10	24,000	13.079	1.68%
2025-03-13	0	64.32	64.14	64.44	64.32	64.32	1,000	64,320	64.320	12.86	12.83	12.89	12.86	12.86	5,000	12.864	0.82%
2025-03-12	0	63.80	63.72	64.04	-	-	0	0	-	12.76	12.74	12.81	-	-	0	-	0.50%
2025-03-11	0	63.48	63.32	63.62	63.54	63.54	400	25,416	63.540	12.70	12.66	12.72	12.71	12.71	2,000	12.708	-0.72%
2025-03-10	0	63.94	63.72	64.02	63.92	63.98	72,600	4,641,732	63.936	12.79	12.74	12.80	12.78	12.80	363,000	12.787	0.19%
2025-03-07	0	63.82	63.68	63.98	63.74	63.78	306,000	19,515,720	63.777	12.76	12.74	12.80	12.75	12.76	1,530,000	12.755	0.13%
2025-03-06	0	63.74	63.52	63.84	63.74	63.84	800	51,044	63.805	12.75	12.70	12.77	12.75	12.77	4,000	12.761	-0.25%
2025-03-05	0	63.90	63.82	64.08	-	-	0	0	-	12.78	12.76	12.82	-	-	0	-	0.13%
2025-03-04	0	63.82	63.62	63.94	63.56	63.56	1,600	101,696	63.560	12.76	12.72	12.79	12.71	12.71	8,000	12.712	1.11%
2025-03-03	0	63.12	63.00	63.24	63.04	63.16	11,000	694,486	63.135	12.62	12.60	12.65	12.61	12.63	55,000	12.627	0.16%
2025-02-28	0	63.02	62.68	63.00	63.04	63.42	93,700	5,908,478	63.057	12.60	12.54	12.60	12.61	12.68	468,500	12.611	-0.88%
2025-02-27	0	63.58	63.38	63.68	-	-	0	0	-	12.72	12.68	12.74	-	-	0	-	-0.44%
2025-02-26	0	63.86	63.78	64.06	63.80	64.12	287,400	18,384,234	63.967	12.77	12.76	12.81	12.76	12.82	1,437,000	12.793	-0.93%
2025-02-25	0	64.46	64.24	64.52	64.42	64.62	35,000	2,260,160	64.576	12.89	12.85	12.90	12.88	12.92	175,000	12.915	0.03%
2025-02-24	0	64.44	64.32	64.56	64.08	64.32	265,900	17,096,416	64.296	12.89	12.86	12.91	12.82	12.86	1,329,500	12.859	0.25%
2025-02-21	0	64.28	64.08	64.40	64.30	64.44	6,500	418,340	64.360	12.86	12.82	12.88	12.86	12.89	32,500	12.872	-0.68%
2025-02-20	0	64.72	64.62	64.94	64.70	64.70	500	32,350	64.700	12.94	12.92	12.99	12.94	12.94	2,500	12.940	-0.03%
2025-02-19	0	64.74	64.48	64.78	64.66	64.74	3,000	194,178	64.726	12.95	12.90	12.96	12.93	12.95	15,000	12.945	1.09%
2025-02-18	0	64.04	63.94	64.26	64.04	64.04	10,000	640,400	64.040	12.81	12.79	12.85	12.81	12.81	50,000	12.808	0.76%
2025-02-17	0	63.56	63.44	63.80	63.46	63.54	100,700	6,396,588	63.521	12.71	12.69	12.76	12.69	12.71	503,500	12.704	-1.76%
2025-02-14	0	64.70	64.48	64.88	64.58	64.84	206,600	13,381,520	64.770	12.94	12.90	12.98	12.92	12.97	1,033,000	12.954	0.40%
2025-02-13	0	64.44	64.26	64.66	64.24	64.56	17,000	1,095,326	64.431	12.89	12.85	12.93	12.85	12.91	85,000	12.886	0.66%
2025-02-12	0	64.02	64.04	64.46	63.82	63.82	300	19,146	63.820	12.80	12.81	12.89	12.76	12.76	1,500	12.764	-0.77%
2025-02-11	0	64.52	64.20	64.74	64.52	64.56	4,300	277,508	64.537	12.90	12.84	12.95	12.90	12.91	21,500	12.907	0.69%
2025-02-10	0	64.08	63.82	64.36	-	-	0	0	-	12.82	12.76	12.87	-	-	0	-	1.49%
2025-02-07	0	63.14	63.00	63.52	-	-	0	0	-	12.63	12.60	12.70	-	-	0	-	0.22%
2025-02-06	0	63.00	62.76	63.30	63.20	63.28	4,100	259,360	63.259	12.60	12.55	12.66	12.64	12.66	20,500	12.652	-0.19%
2025-02-05	0	63.12	62.84	63.34	62.92	63.12	12,300	773,976	62.925	12.62	12.57	12.67	12.58	12.62	61,500	12.585	1.19%
2025-02-04	0	62.38	62.00	62.52	62.52	62.58	2,500	156,420	62.568	12.48	12.40	12.50	12.50	12.52	12,500	12.514	0.55%
2025-02-03	0	62.04	61.76	62.28	-	-	0	0	-	12.41	12.35	12.46	-	-	0	-	2.78%
2025-01-28	0	60.36	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	-0.26%
2025-01-27	0	60.52	60.28	60.80	60.62	60.62	100	6,062	60.620	12.10	12.06	12.16	12.12	12.12	500	12.124	-0.46%
2025-01-24	0	60.80	60.64	61.16	-	-	0	0	-	12.16	12.13	12.23	-	-	0	-	0.30%
2025-01-23	0	60.62	60.50	61.02	60.42	60.64	107,100	6,476,764	60.474	12.12	12.10	12.20	12.08	12.13	535,500	12.095	-0.07%
2025-01-22	0	60.66	60.42	60.90	60.66	60.66	5,800	351,828	60.660	12.13	12.08	12.18	12.13	12.13	29,000	12.132	0.86%
2025-01-21	0	60.14	59.84	60.34	-	-	0	0	-	12.03	11.97	12.07	-	-	0	-	0.13%
2025-01-20	0	60.06	59.66	60.16	-	-	0	0	-	12.01	11.93	12.03	-	-	0	-	-0.40%
2025-01-17	0	60.30	59.80	60.58	60.30	60.30	300	18,090	60.300	12.06	11.96	12.12	12.06	12.06	1,500	12.060	0.53%
2025-01-16	0	59.98	59.66	60.18	-	-	0	0	-	12.00	11.93	12.04	-	-	0	-	0.50%
2025-01-15	0	59.68	59.30	59.80	59.68	59.68	800	47,744	59.680	11.94	11.86	11.96	11.94	11.94	4,000	11.936	0.61%
2025-01-14	0	59.32	59.04	59.54	59.28	59.28	1,000	59,280	59.280	11.86	11.81	11.91	11.86	11.86	5,000	11.856	-0.74%
2025-01-13	0	59.76	59.42	59.92	-	-	0	0	-	11.95	11.88	11.98	-	-	0	-	0.34%
2025-01-10	0	59.56	59.22	59.72	-	-	0	0	-	11.91	11.84	11.94	-	-	0	-	0.51%
2025-01-09	0	59.26	58.94	59.44	-	-	0	0	-	11.85	11.79	11.89	-	-	0	-	0.47%
2025-01-08	0	58.98	58.82	59.20	-	-	0	0	-	11.80	11.76	11.84	-	-	0	-	0.65%
2025-01-07	0	58.60	58.60	59.02	-	-	0	0	-	11.72	11.72	11.80	-	-	0	-	0.31%
2025-01-06	0	58.42	58.20	58.66	58.42	58.92	1,300	76,464	58.819	11.68	11.64	11.73	11.68	11.78	6,500	11.764	-0.95%
2025-01-03	0	58.98	58.90	59.18	58.84	58.94	19,800	1,166,752	58.927	11.80	11.78	11.84	11.77	11.79	99,000	11.785	1.27%
2025-01-02	0	58.24	58.24	58.62	58.22	58.28	20,000	1,165,000	58.250	11.65	11.65	11.72	11.64	11.66	100,000	11.650	1.08%
2024-12-31	0	57.62	-	-	-	-	0	0	-	11.52	-	-	-	-	0	-	-0.45%
2024-12-30	0	57.88	57.40	58.20	-	-	0	0	-	11.58	11.48	11.64	-	-	0	-	-0.55%
2024-12-27	0	58.20	57.92	58.42	-	-	0	0	-	11.64	11.58	11.68	-	-	0	-	0.45%
2024-12-24	0	57.94	57.82	-	-	-	0	0	-	11.59	11.56	-	-	-	0	-	-0.34%
2024-12-23	0	58.14	57.88	58.38	-	-	0	0	-	11.63	11.58	11.68	-	-	0	-	1.01%
2024-12-20	0	57.56	57.56	57.82	57.46	57.50	7,000	402,460	57.494	11.51	11.51	11.56	11.49	11.50	35,000	11.499	-0.35%
2024-12-19	0	57.76	57.58	58.06	57.60	57.68	3,000	172,832	57.611	11.55	11.52	11.61	11.52	11.54	15,000	11.522	-1.06%
2024-12-18	0	58.38	58.32	58.54	58.38	58.50	6,100	356,838	58.498	11.68	11.66	11.71	11.68	11.70	30,500	11.700	-0.27%
2024-12-17	0	58.54	58.24	58.58	58.54	58.54	300	17,562	58.540	11.71	11.65	11.72	11.71	11.71	1,500	11.708	-0.03%
2024-12-16	0	58.56	58.26	58.76	58.32	58.64	3,600	210,666	58.518	11.71	11.65	11.75	11.66	11.73	18,000	11.704	-0.91%
2024-12-13	0	59.10	58.88	59.38	59.08	59.16	24,000	1,418,698	59.112	11.82	11.78	11.88	11.82	11.83	120,000	11.822	-1.07%
2024-12-12	0	59.74	59.50	59.98	59.56	59.74	11,100	662,076	59.647	11.95	11.90	12.00	11.91	11.95	55,500	11.929	0.81%
2024-12-11	0	59.26	-	-	59.26	59.26	200	11,852	59.260	11.85	-	-	11.85	11.85	1,000	11.852	1.44%
2024-12-10	0	58.42	58.24	58.72	-	-	0	0	-	11.68	11.65	11.74	-	-	0	-	0.07%
2024-12-09	0	58.38	58.16	58.64	-	-	0	0	-	11.68	11.63	11.73	-	-	0	-	0.48%
2024-12-06	0	58.10	57.80	58.26	57.78	58.14	6,800	394,560	58.024	11.62	11.56	11.65	11.56	11.63	34,000	11.605	-0.27%
2024-12-05	0	58.26	58.10	58.56	58.26	58.26	1,600	93,216	58.260	11.65	11.62	11.71	11.65	11.65	8,000	11.652	0.07%
2024-12-04	0	58.22	58.00	58.48	-	-	0	0	-	11.64	11.60	11.70	-	-	0	-	-0.10%
2024-12-03	0	58.28	58.20	58.68	58.16	58.16	6,300	366,408	58.160	11.66	11.64	11.74	11.63	11.63	31,500	11.632	0.62%
2024-12-02	0	57.92	57.72	58.20	57.70	57.98	3,400	196,936	57.922	11.58	11.54	11.64	11.54	11.60	17,000	11.584	-0.48%
2024-11-29	0	58.20	58.02	58.52	58.02	58.02	700	40,614	58.020	11.64	11.60	11.70	11.60	11.60	3,500	11.604	0.34%
2024-11-28	0	58.00	57.70	58.18	-	-	0	0	-	11.60	11.54	11.64	-	-	0	-	-0.21%
2024-11-27	0	58.12	57.90	58.38	-	-	0	0	-	11.62	11.58	11.68	-	-	0	-	1.15%
2024-11-26	0	57.46	57.26	57.74	57.68	57.68	1,000	57,680	57.680	11.49	11.45	11.55	11.54	11.54	5,000	11.536	-1.91%
2024-11-25	0	58.58	58.42	58.90	58.58	59.34	9,500	563,192	59.283	11.72	11.68	11.78	11.72	11.87	47,500	11.857	-1.18%
2024-11-22	0	59.28	59.28	59.52	59.00	59.00	1,000	59,000	59.000	11.86	11.86	11.90	11.80	11.80	5,000	11.800	1.44%
2024-11-21	0	58.44	58.22	58.72	-	-	0	0	-	11.69	11.64	11.74	-	-	0	-	1.39%
2024-11-20	0	57.64	57.32	57.78	58.02	58.20	17,600	1,021,196	58.023	11.53	11.46	11.56	11.60	11.64	88,000	11.605	-0.03%
2024-11-19	0	57.66	57.66	57.92	57.36	57.66	15,300	878,770	57.436	11.53	11.53	11.58	11.47	11.53	76,500	11.487	1.55%
2024-11-18	0	56.78	56.58	56.94	56.80	56.82	3,900	221,596	56.820	11.36	11.32	11.39	11.36	11.36	19,500	11.364	0.92%
2024-11-15	0	56.26	56.00	56.34	56.30	56.30	1,800	101,340	56.300	11.25	11.20	11.27	11.26	11.26	9,000	11.260	0.32%
2024-11-14	0	56.08	55.96	56.10	56.26	56.32	10,500	590,760	56.263	11.22	11.19	11.22	11.25	11.26	52,500	11.253	-1.75%
2024-11-13	0	57.08	56.90	57.28	57.08	57.08	100	5,708	57.080	11.42	11.38	11.46	11.42	11.42	500	11.416	0.25%
2024-11-12	0	56.94	56.90	57.10	56.96	57.60	47,600	2,726,214	57.273	11.39	11.38	11.42	11.39	11.52	238,000	11.455	-2.10%
2024-11-11	0	58.16	58.12	58.48	-	-	0	0	-	11.63	11.62	11.70	-	-	0	-	-0.48%
2024-11-08	0	58.44	58.12	58.56	58.52	58.58	500	29,272	58.544	11.69	11.62	11.71	11.70	11.72	2,500	11.709	1.07%
2024-11-07	0	57.82	57.76	58.24	57.80	58.14	12,100	700,272	57.874	11.56	11.55	11.65	11.56	11.63	60,500	11.575	-2.59%
2024-11-06	0	59.36	59.12	59.56	59.54	59.62	25,400	1,514,058	59.609	11.87	11.82	11.91	11.91	11.92	127,000	11.922	0.34%
2024-11-05	0	59.16	59.10	59.26	59.00	59.22	3,100	183,480	59.187	11.83	11.82	11.85	11.80	11.84	15,500	11.837	0.14%
2024-11-04	0	59.08	58.96	59.26	59.10	59.16	19,900	1,176,664	59.129	11.82	11.79	11.85	11.82	11.83	99,500	11.826	-0.67%
2024-11-01	0	59.48	59.22	59.70	59.42	59.62	3,700	219,994	59.458	11.90	11.84	11.94	11.88	11.92	18,500	11.892	-0.87%
2024-10-31	0	60.00	59.90	60.30	60.00	60.14	18,400	1,104,190	60.010	12.00	11.98	12.06	12.00	12.03	92,000	12.002	-0.33%
2024-10-30	0	60.20	60.06	60.44	60.26	60.26	100	6,026	60.260	12.04	12.01	12.09	12.05	12.05	500	12.052	0.80%
2024-10-29	0	59.72	59.62	60.00	59.60	59.72	15,600	931,264	59.696	11.94	11.92	12.00	11.92	11.94	78,000	11.939	0.88%
2024-10-28	0	59.20	59.20	59.52	-	-	0	0	-	11.84	11.84	11.90	-	-	0	-	0.48%
2024-10-25	0	58.92	58.84	59.18	58.92	58.92	5,000	294,600	58.920	11.78	11.77	11.84	11.78	11.78	25,000	11.784	0.00%
2024-10-24	0	58.92	58.88	59.26	58.78	58.94	53,600	3,151,182	58.791	11.78	11.78	11.85	11.76	11.79	268,000	11.758	-1.14%
2024-10-23	0	59.60	59.54	59.90	59.36	59.40	9,400	558,160	59.379	11.92	11.91	11.98	11.87	11.88	47,000	11.876	0.88%
2024-10-22	0	59.08	59.08	59.42	-	-	0	0	-	11.82	11.82	11.88	-	-	0	-	0.00%
2024-10-21	0	59.08	58.96	59.52	-	-	0	0	-	11.82	11.79	11.90	-	-	0	-	0.96%
2024-10-18	0	58.52	58.28	58.58	58.50	58.60	26,100	1,528,010	58.544	11.70	11.66	11.72	11.70	11.72	130,500	11.709	0.86%
2024-10-17	0	58.02	58.00	58.36	-	-	0	0	-	11.60	11.60	11.67	-	-	0	-	0.28%
2024-10-16	0	57.86	57.80	58.18	-	-	0	0	-	11.57	11.56	11.64	-	-	0	-	0.77%
2024-10-15	0	57.42	57.24	57.62	57.24	57.42	2,900	166,464	57.401	11.48	11.45	11.52	11.45	11.48	14,500	11.480	0.28%
2024-10-14	0	57.26	57.14	57.44	-	-	0	0	-	11.45	11.43	11.49	-	-	0	-	1.74%
2024-10-10	0	56.28	56.26	-	-	-	0	0	-	11.26	11.25	-	-	-	0	-	0.39%
2024-10-09	0	56.06	55.86	56.22	56.06	56.36	25,000	1,403,180	56.127	11.21	11.17	11.24	11.21	11.27	125,000	11.225	-0.53%
2024-10-08	0	56.36	56.10	56.48	56.56	56.56	200	11,312	56.560	11.27	11.22	11.30	11.31	11.31	1,000	11.312	-0.84%
2024-10-07	0	56.84	56.68	57.16	56.84	57.02	2,300	130,846	56.890	11.37	11.34	11.43	11.37	11.40	11,500	11.378	-0.46%
2024-10-04	0	57.10	56.80	57.28	57.18	57.20	9,200	526,238	57.200	11.42	11.36	11.46	11.44	11.44	46,000	11.440	0.92%
2024-10-03	0	56.58	56.30	56.78	-	-	0	0	-	11.32	11.26	11.36	-	-	0	-	-0.04%
2024-10-02	0	56.60	56.34	56.84	56.28	56.60	5,500	310,516	56.458	11.32	11.27	11.37	11.26	11.32	27,500	11.291	0.50%
2024-09-30	0	56.32	56.28	56.52	56.30	56.34	27,500	1,548,402	56.306	11.26	11.26	11.30	11.26	11.27	137,500	11.261	-0.53%
2024-09-27	0	56.62	56.42	56.74	56.64	56.64	200	11,328	56.640	11.32	11.28	11.35	11.33	11.33	1,000	11.328	-0.04%
2024-09-26	0	56.64	56.54	56.92	-	-	0	0	-	11.33	11.31	11.38	-	-	0	-	0.18%
2024-09-25	0	56.54	56.48	56.74	56.48	56.58	5,000	282,700	56.540	11.31	11.30	11.35	11.30	11.32	25,000	11.308	0.82%
2024-09-24	0	56.08	56.04	56.30	-	-	0	0	-	11.22	11.21	11.26	-	-	0	-	0.00%
2024-09-23	0	56.08	55.92	56.18	56.26	56.26	3,600	202,536	56.260	11.22	11.18	11.24	11.25	11.25	18,000	11.252	0.61%
2024-09-20	0	55.74	55.62	55.88	55.48	55.74	14,500	805,880	55.578	11.15	11.12	11.18	11.10	11.15	72,500	11.116	0.69%
2024-09-19	0	55.36	55.28	55.54	55.18	55.30	10,300	569,566	55.298	11.07	11.06	11.11	11.04	11.06	51,500	11.060	-0.36%
2024-09-17	0	55.56	55.50	55.76	55.54	55.54	200	11,108	55.540	11.11	11.10	11.15	11.11	11.11	1,000	11.108	-0.11%
2024-09-16	0	55.62	55.42	55.66	55.78	55.80	12,000	669,400	55.783	11.12	11.08	11.13	11.16	11.16	60,000	11.157	0.51%
2024-09-13	0	55.34	55.20	55.44	55.32	55.34	600	33,194	55.323	11.07	11.04	11.09	11.06	11.07	3,000	11.065	1.80%
2024-09-12	0	54.36	54.36	54.54	-	-	0	0	-	10.87	10.87	10.91	-	-	0	-	0.00%
2024-09-11	0	54.36	54.30	54.56	-	-	0	0	-	10.87	10.86	10.91	-	-	0	-	0.44%
2024-09-10	0	54.12	54.04	54.24	54.12	54.12	100	5,412	54.120	10.82	10.81	10.85	10.82	10.82	500	10.824	0.41%
2024-09-09	0	53.90	53.72	53.96	-	-	0	0	-	10.78	10.74	10.79	-	-	0	-	-0.07%
2024-09-05	0	53.94	53.86	54.10	53.68	53.88	3,100	166,628	53.751	10.79	10.77	10.82	10.74	10.78	15,500	10.750	0.82%
2024-09-04	0	53.50	53.48	53.68	53.50	53.80	3,000	161,112	53.704	10.70	10.70	10.74	10.70	10.76	15,000	10.741	-0.74%
2024-09-03	0	53.90	53.88	54.12	53.82	53.88	10,100	543,888	53.850	10.78	10.78	10.82	10.76	10.78	50,500	10.770	0.04%
2024-09-02	0	53.88	53.86	54.14	53.80	53.86	300	16,152	53.840	10.78	10.77	10.83	10.76	10.77	1,500	10.768	-0.55%
2024-08-30	0	54.18	54.08	54.34	-	-	0	0	-	10.84	10.82	10.87	-	-	0	-	-0.44%
2024-08-29	0	54.42	54.32	54.56	-	-	0	0	-	10.88	10.86	10.91	-	-	0	-	0.00%
2024-08-28	0	54.42	54.32	54.56	54.48	54.56	1,200	65,456	54.547	10.88	10.86	10.91	10.90	10.91	6,000	10.909	0.18%
2024-08-27	0	54.32	54.16	54.40	54.30	54.34	10,400	564,836	54.311	10.86	10.83	10.88	10.86	10.87	52,000	10.862	-0.33%
2024-08-26	0	54.50	54.46	54.68	54.26	54.34	600	32,596	54.327	10.90	10.89	10.94	10.85	10.87	3,000	10.865	0.74%
2024-08-23	0	54.10	54.02	54.24	54.10	54.10	1,000	54,100	54.100	10.82	10.80	10.85	10.82	10.82	5,000	10.820	-0.41%
2024-08-22	0	54.32	54.26	54.50	54.30	54.30	2,000	108,600	54.300	10.86	10.85	10.90	10.86	10.86	10,000	10.860	-0.29%
2024-08-21	0	54.48	54.30	54.54	54.54	54.54	3,200	174,528	54.540	10.90	10.86	10.91	10.91	10.91	16,000	10.908	-0.07%
2024-08-20	0	54.52	54.44	54.72	-	-	0	0	-	10.90	10.89	10.94	-	-	0	-	0.29%
2024-08-19	0	54.36	54.16	54.44	54.36	54.36	10,100	549,036	54.360	10.87	10.83	10.89	10.87	10.87	50,500	10.872	1.30%
2024-08-16	0	53.66	53.58	53.84	-	-	0	0	-	10.73	10.72	10.77	-	-	0	-	0.30%
2024-08-15	0	53.50	53.40	53.58	-	-	0	0	-	10.70	10.68	10.72	-	-	0	-	-0.37%
2024-08-14	0	53.70	53.62	53.88	-	-	0	0	-	10.74	10.72	10.78	-	-	0	-	0.00%
2024-08-13	0	53.70	53.62	53.88	-	-	0	0	-	10.74	10.72	10.78	-	-	0	-	0.83%
2024-08-12	0	53.26	53.18	53.44	-	-	0	0	-	10.65	10.64	10.69	-	-	0	-	0.76%
2024-08-09	0	52.86	52.72	53.02	52.86	52.86	100	5,286	52.860	10.57	10.54	10.60	10.57	10.57	500	10.572	1.30%
2024-08-08	0	52.18	52.06	52.36	-	-	0	0	-	10.44	10.41	10.47	-	-	0	-	0.00%
2024-08-07	0	52.18	52.10	52.38	52.00	52.18	11,000	573,800	52.164	10.44	10.42	10.48	10.40	10.44	55,000	10.433	-0.19%
2024-08-06	0	52.28	52.24	52.54	52.22	52.52	3,000	156,818	52.273	10.46	10.45	10.51	10.44	10.50	15,000	10.455	-1.02%
2024-08-05	0	52.82	52.66	52.96	53.10	53.10	200	10,620	53.100	10.56	10.53	10.59	10.62	10.62	1,000	10.620	-2.37%
2024-08-02	0	54.10	54.00	54.20	53.90	54.12	600	32,394	53.990	10.82	10.80	10.84	10.78	10.82	3,000	10.798	0.52%
2024-08-01	0	53.82	49.82	53.90	53.82	53.82	2,200	118,404	53.820	10.76	9.964	10.78	10.76	10.76	11,000	10.764	1.39%
2024-07-31	0	53.08	52.96	53.26	-	-	0	0	-	10.62	10.59	10.65	-	-	0	-	0.45%
2024-07-30	0	52.84	52.66	52.94	52.84	52.84	3,000	158,520	52.840	10.57	10.53	10.59	10.57	10.57	15,000	10.568	0.04%
2024-07-29	0	52.82	52.72	53.02	-	-	0	0	-	10.56	10.54	10.60	-	-	0	-	0.92%
2024-07-26	0	52.34	52.24	52.52	52.28	52.28	200	10,456	52.280	10.47	10.45	10.50	10.46	10.46	1,000	10.456	0.11%
2024-07-25	0	52.28	52.20	52.32	52.40	53.30	1,300	69,036	53.105	10.46	10.44	10.46	10.48	10.66	6,500	10.621	-2.28%
2024-07-24	0	53.50	53.38	53.64	53.60	53.60	100	5,360	53.600	10.70	10.68	10.73	10.72	10.72	500	10.720	0.49%
2024-07-23	0	53.24	53.02	53.32	53.30	53.30	200	10,660	53.300	10.65	10.60	10.66	10.66	10.66	1,000	10.660	0.00%
2024-07-22	0	53.24	53.16	53.44	53.24	53.32	11,500	612,376	53.250	10.65	10.63	10.69	10.65	10.66	57,500	10.650	-0.71%
2024-07-19	0	53.62	53.40	53.70	53.70	53.70	300	16,110	53.700	10.72	10.68	10.74	10.74	10.74	1,500	10.740	-1.83%
2024-07-18	0	54.62	54.62	54.78	54.50	54.50	100	5,450	54.500	10.92	10.92	10.96	10.90	10.90	500	10.900	-0.26%
2024-07-17	0	54.76	54.64	54.94	-	-	0	0	-	10.95	10.93	10.99	-	-	0	-	1.56%
2024-07-16	0	53.92	53.84	54.12	-	-	0	0	-	10.78	10.77	10.82	-	-	0	-	1.01%
2024-07-15	0	53.38	53.16	53.46	53.28	53.44	19,300	1,031,078	53.424	10.68	10.63	10.69	10.66	10.69	96,500	10.685	0.34%
2024-07-12	0	53.20	53.20	53.38	-	-	0	0	-	10.64	10.64	10.68	-	-	0	-	0.91%
2024-07-11	0	52.72	52.62	52.92	-	-	0	0	-	10.54	10.52	10.58	-	-	0	-	0.23%
2024-07-10	0	52.60	52.50	52.80	-	-	0	0	-	10.52	10.50	10.56	-	-	0	-	0.42%
2024-07-09	0	52.38	52.16	52.46	52.56	52.56	300	15,768	52.560	10.48	10.43	10.49	10.51	10.51	1,500	10.512	-0.83%
2024-07-08	0	52.82	52.60	52.88	52.86	52.86	5,000	264,300	52.860	10.56	10.52	10.58	10.57	10.57	25,000	10.572	0.61%
2024-07-05	0	52.50	52.50	52.60	52.50	52.50	2,000	105,000	52.500	10.50	10.50	10.52	10.50	10.50	10,000	10.500	0.34%
2024-07-04	0	52.32	52.18	52.46	52.32	52.32	200	10,464	52.320	10.46	10.44	10.49	10.46	10.46	1,000	10.464	0.35%
2024-07-03	0	52.14	52.04	52.32	-	-	0	0	-	10.43	10.41	10.46	-	-	0	-	0.70%
2024-07-02	0	51.78	51.68	51.98	51.78	51.80	800	41,436	51.795	10.36	10.34	10.40	10.36	10.36	4,000	10.359	0.27%
2024-06-28	0	51.64	51.56	51.84	-	-	0	0	-	10.33	10.31	10.37	-	-	0	-	1.06%
2024-06-27	0	51.10	51.00	51.28	51.10	51.10	400	20,440	51.100	10.22	10.20	10.26	10.22	10.22	2,000	10.220	-0.51%
2024-06-26	0	51.36	51.26	51.56	51.36	51.36	1,000	51,360	51.360	10.27	10.25	10.31	10.27	10.27	5,000	10.272	-0.43%
2024-06-25	0	51.58	51.44	51.68	51.60	51.60	100	5,160	51.600	10.32	10.29	10.34	10.32	10.32	500	10.320	-0.12%
2024-06-24	0	51.64	51.56	51.86	51.52	51.52	200	10,304	51.520	10.33	10.31	10.37	10.30	10.30	1,000	10.304	-1.38%
2024-06-21	0	52.36	52.28	52.58	52.30	52.30	10,400	543,920	52.300	10.47	10.46	10.52	10.46	10.46	52,000	10.460	0.96%
2024-06-20	0	51.86	51.68	51.92	51.86	51.86	1,400	72,604	51.860	10.37	10.34	10.38	10.37	10.37	7,000	10.372	0.58%
2024-06-19	0	51.56	51.50	51.70	51.52	51.52	3,300	170,016	51.520	10.31	10.30	10.34	10.30	10.30	16,500	10.304	0.47%
2024-06-18	0	51.32	51.14	51.32	51.34	51.34	1,600	82,144	51.340	10.26	10.23	10.26	10.27	10.27	8,000	10.268	0.23%
2024-06-17	0	51.20	51.14	51.36	-	-	0	0	-	10.24	10.23	10.27	-	-	0	-	0.04%
2024-06-14	0	51.18	51.16	51.34	-	-	0	0	-	10.24	10.23	10.27	-	-	0	-	0.00%
2024-06-13	0	51.18	51.10	51.32	51.18	51.18	300	15,354	51.180	10.24	10.22	10.26	10.24	10.24	1,500	10.236	0.12%
2024-06-12	0	51.12	51.06	51.28	51.10	51.10	1,100	56,210	51.100	10.22	10.21	10.26	10.22	10.22	5,500	10.220	0.35%
2024-06-11	0	50.94	50.88	51.02	50.94	50.94	2,800	142,632	50.940	10.19	10.18	10.20	10.19	10.19	14,000	10.188	-2.79%
2024-06-07	0	52.40	52.40	52.50	-	-	0	0	-	10.48	10.48	10.50	-	-	0	-	0.27%
2024-06-06	0	52.26	52.16	52.36	52.30	52.38	1,200	62,840	52.367	10.45	10.43	10.47	10.46	10.48	6,000	10.473	1.52%
2024-06-05	0	51.48	51.38	51.58	51.56	51.56	1,000	51,560	51.560	10.30	10.28	10.32	10.31	10.31	5,000	10.312	-0.43%
2024-06-04	0	51.70	51.52	51.72	51.80	51.80	700	36,260	51.800	10.34	10.30	10.34	10.36	10.36	3,500	10.360	0.74%
2024-06-03	0	51.32	51.26	51.46	51.18	51.46	39,600	2,034,800	51.384	10.26	10.25	10.29	10.24	10.29	198,000	10.277	-0.62%
2024-05-31	0	51.64	51.58	51.78	-	-	0	0	-	10.33	10.32	10.36	-	-	0	-	0.04%
2024-05-30	0	51.62	51.44	51.62	51.50	51.68	12,800	661,448	51.676	10.32	10.29	10.32	10.30	10.34	64,000	10.335	-0.73%
2024-05-29	0	52.00	52.00	52.04	52.00	52.00	200	10,400	52.000	10.40	10.40	10.41	10.40	10.40	1,000	10.400	0.46%
2024-05-28	0	51.76	51.64	51.76	51.90	51.90	400	20,760	51.900	10.35	10.33	10.35	10.38	10.38	2,000	10.380	0.31%
2024-05-27	0	51.60	51.50	51.60	51.70	51.70	2,000	103,400	51.700	10.32	10.30	10.32	10.34	10.34	10,000	10.340	0.19%
2024-05-24	0	51.50	51.48	51.58	51.30	51.48	2,800	143,836	51.370	10.30	10.30	10.32	10.26	10.30	14,000	10.274	-0.89%
2024-05-23	0	51.96	51.90	51.96	52.18	52.24	600	31,338	52.230	10.39	10.38	10.39	10.44	10.45	3,000	10.446	-2.29%
2024-05-22	0	53.18	53.18	53.26	-	-	0	0	-	10.64	10.64	10.65	-	-	0	-	0.04%
2024-05-21	0	53.16	53.16	53.28	53.10	53.40	3,500	186,350	53.243	10.63	10.63	10.66	10.62	10.68	17,500	10.649	-0.89%
2024-05-20	0	53.64	53.64	53.78	53.58	53.80	1,800	96,678	53.710	10.73	10.73	10.76	10.72	10.76	9,000	10.742	2.48%
2024-05-17	0	52.34	52.22	52.34	-	-	0	0	-	10.47	10.44	10.47	-	-	0	-	-0.11%
2024-05-16	0	52.40	52.34	52.44	52.30	52.50	2,300	120,526	52.403	10.48	10.47	10.49	10.46	10.50	11,500	10.481	1.75%
2024-05-14	0	51.50	51.40	51.52	-	-	0	0	-	10.30	10.28	10.30	-	-	0	-	-0.39%
2024-05-13	0	51.70	51.58	51.72	51.86	51.86	100	5,186	51.860	10.34	10.32	10.34	10.37	10.37	500	10.372	-0.35%
2024-05-10	0	51.88	51.90	52.00	51.68	51.68	100	5,168	51.680	10.38	10.38	10.40	10.34	10.34	500	10.336	2.25%
2024-05-09	0	50.74	50.64	50.74	50.86	50.86	400	20,344	50.860	10.15	10.13	10.15	10.17	10.17	2,000	10.172	0.12%
2024-05-08	0	50.68	50.58	50.74	50.74	50.92	1,300	66,096	50.843	10.14	10.12	10.15	10.15	10.18	6,500	10.169	-0.35%
2024-05-07	0	50.86	50.76	50.88	-	-	0	0	-	10.17	10.15	10.18	-	-	0	-	0.00%
2024-05-06	0	50.86	50.86	50.98	50.74	50.74	500	25,370	50.740	10.17	10.17	10.20	10.15	10.15	2,500	10.148	1.27%
2024-05-03	0	50.22	50.22	50.34	50.22	50.30	600	30,172	50.287	10.04	10.04	10.07	10.04	10.06	3,000	10.057	-1.02%
2024-05-02	0	50.74	50.62	50.74	51.00	51.02	4,300	219,310	51.002	10.15	10.12	10.15	10.20	10.20	21,500	10.200	-0.70%
2024-04-30	0	51.10	50.98	51.12	51.06	51.16	3,100	158,516	51.134	10.22	10.20	10.22	10.21	10.23	15,500	10.227	-0.89%
2024-04-29	0	51.56	51.44	51.58	-	-	0	0	-	10.31	10.29	10.32	-	-	0	-	-0.23%
2024-04-26	0	51.68	51.68	51.78	51.60	51.60	200	10,320	51.600	10.34	10.34	10.36	10.32	10.32	1,000	10.320	0.82%
2024-04-25	0	51.26	51.26	51.40	51.00	51.24	4,000	204,480	51.120	10.25	10.25	10.28	10.20	10.25	20,000	10.224	0.04%
2024-04-24	0	51.24	51.14	51.26	51.28	51.36	82,300	4,221,908	51.299	10.25	10.23	10.25	10.26	10.27	411,500	10.260	0.83%
2024-04-23	0	50.82	50.82	50.94	50.62	50.80	6,100	309,344	50.712	10.16	10.16	10.19	10.12	10.16	30,500	10.142	-2.34%
2024-04-22	0	52.04	51.92	52.06	-	-	0	0	-	10.41	10.38	10.41	-	-	0	-	-0.99%
2024-04-19	0	52.56	52.44	52.60	52.68	53.00	1,300	68,700	52.846	10.51	10.49	10.52	10.54	10.60	6,500	10.569	0.34%
2024-04-18	0	52.38	52.26	52.38	-	-	0	0	-	10.48	10.45	10.48	-	-	0	-	-0.11%
2024-04-17	0	52.44	52.44	52.56	52.34	52.34	300	15,702	52.340	10.49	10.49	10.51	10.47	10.47	1,500	10.468	0.31%
2024-04-16	0	52.28	52.16	52.28	52.34	52.68	2,300	121,096	52.650	10.46	10.43	10.46	10.47	10.54	11,500	10.530	0.69%
2024-04-15	0	51.92	51.80	51.92	51.82	51.82	3,000	155,460	51.820	10.38	10.36	10.38	10.36	10.36	15,000	10.364	-1.82%
2024-04-12	0	52.88	52.86	52.98	52.68	52.68	100	5,268	52.680	10.58	10.57	10.60	10.54	10.54	500	10.536	2.56%
2024-04-11	0	51.56	51.44	51.56	51.60	51.60	800	41,280	51.600	10.31	10.29	10.31	10.32	10.32	4,000	10.320	-0.46%
2024-04-10	0	51.80	51.70	51.82	51.80	51.82	1,500	77,710	51.807	10.36	10.34	10.36	10.36	10.36	7,500	10.361	0.08%
2024-04-09	0	51.76	51.72	51.88	51.68	51.68	300	15,504	51.680	10.35	10.34	10.38	10.34	10.34	1,500	10.336	0.58%
2024-04-08	0	51.46	51.38	51.54	51.06	51.62	4,300	221,206	51.443	10.29	10.28	10.31	10.21	10.32	21,500	10.289	2.22%
2024-04-05	0	50.34	50.32	50.46	50.08	50.08	4,000	200,320	50.080	10.07	10.06	10.09	10.02	10.02	20,000	10.016	0.44%
2024-04-03	0	50.12	50.02	50.18	50.22	50.32	5,000	251,120	50.224	10.02	10.00	10.04	10.04	10.06	25,000	10.045	0.68%
2024-04-02	0	49.78	49.70	49.84	49.66	49.78	500	24,866	49.732	9.956	9.940	9.968	9.932	9.956	2,500	9.9464	2.89%
2024-03-28	0	48.38	48.28	48.44	48.38	48.38	400	19,352	48.380	9.676	9.656	9.688	9.676	9.676	2,000	9.6760	0.79%
2024-03-27	0	48.00	48.00	48.16	-	-	0	0	-	9.600	9.600	9.632	-	-	0	-	0.42%
2024-03-26	0	47.80	47.78	47.90	-	-	0	0	-	9.560	9.556	9.580	-	-	0	-	0.13%
2024-03-25	0	47.74	47.60	47.76	47.74	47.74	1,500	71,610	47.740	9.548	9.520	9.552	9.548	9.548	7,500	9.5480	-0.29%
2024-03-22	0	47.88	47.74	47.90	47.90	47.90	200	9,580	47.900	9.576	9.548	9.580	9.580	9.580	1,000	9.5800	-0.87%
2024-03-21	0	48.30	48.30	48.40	47.80	47.80	2,500	119,500	47.800	9.660	9.660	9.680	9.560	9.560	12,500	9.5600	2.24%
2024-03-20	0	47.24	47.22	47.36	-	-	0	0	-	9.448	9.444	9.472	-	-	0	-	0.13%
2024-03-19	0	47.18	47.18	47.32	-	-	0	0	-	9.436	9.436	9.464	-	-	0	-	0.25%
2024-03-18	0	47.06	47.04	47.22	46.96	46.96	200	9,392	46.960	9.412	9.408	9.444	9.392	9.392	1,000	9.3920	-0.72%
2024-03-15	0	47.40	47.38	47.54	-	-	0	0	-	9.480	9.476	9.508	-	-	0	-	0.04%
2024-03-14	0	47.38	47.36	47.50	47.38	47.38	500	23,690	47.380	9.476	9.472	9.500	9.476	9.476	2,500	9.4760	0.08%
2024-03-13	0	47.34	47.22	47.38	-	-	0	0	-	9.468	9.444	9.476	-	-	0	-	-0.55%
2024-03-12	0	47.60	47.46	47.66	-	-	0	0	-	9.520	9.492	9.532	-	-	0	-	-0.21%
2024-03-11	0	47.70	47.64	47.80	47.68	47.70	1,200	57,236	47.697	9.540	9.528	9.560	9.536	9.540	6,000	9.5393	0.80%
2024-03-08	0	47.32	47.26	47.42	47.32	47.32	100	4,732	47.320	9.464	9.452	9.484	9.464	9.464	500	9.4640	0.13%
2024-03-07	0	47.26	47.20	47.40	-	-	0	0	-	9.452	9.440	9.480	-	-	0	-	1.29%
2024-03-06	0	46.66	46.64	46.84	46.60	46.64	1,190	55,422	46.573	9.332	9.328	9.368	9.320	9.328	5,950	9.3146	0.65%
2024-03-05	0	46.36	46.30	46.50	-	-	0	0	-	9.272	9.260	9.300	-	-	0	-	1.36%
2024-03-04	0	45.74	45.68	45.88	-	-	0	0	-	9.148	9.136	9.176	-	-	0	-	1.96%
2024-03-01	0	44.86	44.80	44.96	-	-	0	0	-	8.972	8.960	8.992	-	-	0	-	0.45%
2024-02-29	0	44.66	44.58	44.76	-	-	0	0	-	8.932	8.916	8.952	-	-	0	-	0.13%
2024-02-28	0	44.60	44.44	44.62	44.66	44.66	300	13,398	44.660	8.920	8.888	8.924	8.932	8.932	1,500	8.9320	-0.04%
2024-02-27	0	44.62	44.56	44.74	44.58	44.58	2,000	89,160	44.580	8.924	8.912	8.948	8.916	8.916	10,000	8.9160	0.09%
2024-02-26	0	44.58	44.54	44.70	-	-	0	0	-	8.916	8.908	8.940	-	-	0	-	0.45%
2024-02-23	0	44.38	44.24	44.42	44.38	44.38	300	13,314	44.380	8.876	8.848	8.884	8.876	8.876	1,500	8.8760	-0.18%
2024-02-22	0	44.46	44.40	44.60	-	-	0	0	-	8.892	8.880	8.920	-	-	0	-	0.18%
2024-02-21	0	44.38	44.32	44.50	-	-	0	0	-	8.876	8.864	8.900	-	-	0	-	0.18%
2024-02-20	0	44.30	44.24	44.44	44.30	44.30	1,000	44,300	44.300	8.860	8.848	8.888	8.860	8.860	5,000	8.8600	-0.18%
2024-02-19	0	44.38	44.26	44.46	44.38	44.38	2,000	88,760	44.380	8.876	8.852	8.892	8.876	8.876	10,000	8.8760	0.77%
2024-02-16	0	44.04	44.04	44.16	-	-	0	0	-	8.808	8.808	8.832	-	-	0	-	0.32%
2024-02-15	0	43.90	43.86	43.90	43.86	43.90	4,000	175,560	43.890	8.780	8.772	8.780	8.772	8.780	20,000	8.7780	0.14%
2024-02-14	0	43.84	43.66	43.86	43.88	43.90	2,000	87,780	43.890	8.768	8.732	8.772	8.776	8.780	10,000	8.7780	-1.88%
2024-02-09	0	44.68	43.50	44.68	44.68	44.70	4,000	178,760	44.690	8.936	8.700	8.936	8.936	8.940	20,000	8.9380	0.00%
2024-02-08	0	44.68	44.50	44.68	44.68	44.68	3,000	134,040	44.680	8.936	8.900	8.936	8.936	8.936	15,000	8.9360	0.00%
2024-02-07	0	44.68	44.62	44.70	44.66	44.68	15,000	669,940	44.663	8.936	8.924	8.940	8.932	8.936	75,000	8.9325	0.45%
2024-02-06	0	44.48	44.40	44.52	44.50	44.50	1,000	44,500	44.500	8.896	8.880	8.904	8.900	8.900	5,000	8.9000	-0.27%
2024-02-05	0	44.60	44.44	44.62	44.66	44.66	1,000	44,660	44.660	8.920	8.888	8.924	8.932	8.932	5,000	8.9320	-0.80%
2024-02-02	0	44.96	44.92	45.10	-	-	0	0	-	8.992	8.984	9.020	-	-	0	-	0.49%
2024-02-01	0	44.74	44.64	44.88	-	-	0	0	-	8.948	8.928	8.976	-	-	0	-	0.27%
2024-01-31	0	44.62	44.48	44.66	44.62	44.64	8,000	357,040	44.630	8.924	8.896	8.932	8.924	8.928	40,000	8.9260	-0.09%
2024-01-30	0	44.66	44.52	44.74	44.50	44.66	40,000	1,781,600	44.540	8.932	8.904	8.948	8.900	8.932	200,000	8.9080	0.54%
2024-01-29	0	44.42	44.36	44.60	-	-	0	0	-	8.884	8.872	8.920	-	-	0	-	0.41%
2024-01-26	0	44.24	44.16	44.40	-	-	0	0	-	8.848	8.832	8.880	-	-	0	-	0.45%
2024-01-25	0	44.04	43.92	44.14	-	-	0	0	-	8.808	8.784	8.828	-	-	0	-	-0.72%
2024-01-24	0	44.36	44.20	44.44	-	-	0	0	-	8.872	8.840	8.888	-	-	0	-	-0.09%
2024-01-23	0	44.40	44.26	44.50	-	-	0	0	-	8.880	8.852	8.900	-	-	0	-	0.00%
2024-01-22	0	44.40	44.24	44.48	-	-	0	0	-	8.880	8.848	8.896	-	-	0	-	-0.09%
2024-01-19	0	44.44	44.38	44.62	-	-	0	0	-	8.888	8.876	8.924	-	-	0	-	0.45%
2024-01-18	0	44.24	44.08	44.32	-	-	0	0	-	8.848	8.816	8.864	-	-	0	-	-0.49%
2024-01-17	0	44.46	44.44	44.66	44.38	44.52	2,100	93,340	44.448	8.892	8.888	8.932	8.876	8.904	10,500	8.8895	-1.07%
2024-01-16	0	44.94	44.80	45.04	44.92	44.94	5,000	224,622	44.924	8.988	8.960	9.008	8.984	8.988	25,000	8.9849	-0.13%
2024-01-15	0	45.00	44.92	45.08	44.90	45.00	107,600	4,832,780	44.914	9.000	8.984	9.016	8.980	9.000	538,000	8.9829	1.03%
2024-01-12	0	44.54	44.44	44.64	44.54	44.54	20,000	890,800	44.540	8.908	8.888	8.928	8.908	8.908	100,000	8.9080	0.18%
2024-01-11	0	44.46	44.30	44.54	44.32	44.46	50,800	2,255,776	44.405	8.892	8.860	8.908	8.864	8.892	254,000	8.8810	0.14%
2024-01-10	0	44.40	44.38	44.74	44.36	44.42	15,000	665,800	44.387	8.880	8.876	8.948	8.872	8.884	75,000	8.8773	0.00%
2024-01-09	0	44.40	44.36	44.48	44.36	44.40	40,000	1,774,800	44.370	8.880	8.872	8.896	8.872	8.880	200,000	8.8740	0.23%
2024-01-08	0	44.30	44.20	44.34	-	-	0	0	-	8.860	8.840	8.868	-	-	0	-	-0.58%
2024-01-05	0	44.56	44.48	44.62	-	-	0	0	-	8.912	8.896	8.924	-	-	0	-	0.00%
2024-01-04	0	44.56	44.46	44.60	-	-	0	0	-	8.912	8.892	8.920	-	-	0	-	-0.71%
2024-01-03	0	44.88	44.80	44.94	44.90	44.90	400	17,960	44.900	8.976	8.960	8.988	8.980	8.980	2,000	8.9800	-0.18%
2024-01-02	0	44.96	44.94	45.02	44.96	44.96	222,000	9,981,120	44.960	8.992	8.988	9.004	8.992	8.992	1,110,000	8.9920	0.58%
2023-12-29	0	44.70	44.62	44.72	-	-	0	0	-	8.940	8.924	8.944	-	-	0	-	-0.84%
2023-12-28	0	45.08	45.02	45.08	45.16	45.16	1,500	67,740	45.160	9.016	9.004	9.016	9.032	9.032	7,500	9.0320	0.58%
2023-12-27	0	44.82	44.78	44.90	-	-	0	0	-	8.964	8.956	8.980	-	-	0	-	0.72%
2023-12-22	0	44.50	44.50	44.58	-	-	0	0	-	8.900	8.900	8.916	-	-	0	-	0.54%
2023-12-21	0	44.26	44.18	44.30	44.28	44.28	152,000	6,730,560	44.280	8.852	8.836	8.860	8.856	8.856	760,000	8.8560	0.00%
2023-12-20	0	44.26	44.24	44.38	44.26	44.28	67,800	3,001,428	44.269	8.852	8.848	8.876	8.852	8.856	339,000	8.8538	0.55%
2023-12-19	0	44.02	43.98	44.06	44.02	44.02	2,000	88,040	44.020	8.804	8.796	8.812	8.804	8.804	10,000	8.8040	0.41%
2023-12-18	0	43.84	43.84	43.92	43.82	43.84	400	17,534	43.835	8.768	8.768	8.784	8.764	8.768	2,000	8.7670	-0.50%
2023-12-15	0	44.06	43.98	44.10	44.14	44.14	600	26,484	44.140	8.812	8.796	8.820	8.828	8.828	3,000	8.8280	-0.14%
2023-12-14	0	44.12	43.92	44.38	44.10	44.12	1,600	70,562	44.101	8.824	8.784	8.876	8.820	8.824	8,000	8.8203	1.75%
2023-12-13	0	43.36	43.28	43.38	-	-	0	0	-	8.672	8.656	8.676	-	-	0	-	-0.23%
2023-12-12	0	43.46	43.38	43.52	-	-	0	0	-	8.692	8.676	8.704	-	-	0	-	-0.37%
2023-12-11	0	43.62	43.52	43.64	-	-	0	0	-	8.724	8.704	8.728	-	-	0	-	-1.31%
2023-12-08	0	44.20	44.18	44.32	-	-	0	0	-	8.840	8.836	8.864	-	-	0	-	0.00%
2023-12-07	0	44.20	44.12	44.24	-	-	0	0	-	8.840	8.824	8.848	-	-	0	-	-0.09%
2023-12-06	0	44.24	44.22	44.34	-	-	0	0	-	8.848	8.844	8.868	-	-	0	-	0.09%
2023-12-05	0	44.20	44.12	44.26	44.20	44.32	2,500	110,560	44.224	8.840	8.824	8.852	8.840	8.864	12,500	8.8448	-1.47%
2023-12-04	0	44.86	44.74	44.84	45.24	45.24	500	22,620	45.240	8.972	8.948	8.968	9.048	9.048	2,500	9.0480	1.26%
2023-12-01	0	44.30	44.24	44.36	-	-	0	0	-	8.860	8.848	8.872	-	-	0	-	0.00%
2023-11-30	0	44.30	44.26	44.38	-	-	0	0	-	8.860	8.852	8.876	-	-	0	-	0.14%
2023-11-29	0	44.24	44.16	44.28	44.24	44.32	1,700	75,222	44.248	8.848	8.832	8.856	8.848	8.864	8,500	8.8496	1.05%
2023-11-28	0	43.78	43.78	43.88	-	-	0	0	-	8.756	8.756	8.776	-	-	0	-	0.18%
2023-11-27	0	43.70	43.66	43.78	-	-	0	0	-	8.740	8.732	8.756	-	-	0	-	0.78%
2023-11-24	0	43.36	43.34	43.42	-	-	0	0	-	8.672	8.668	8.684	-	-	0	-	0.05%
2023-11-23	0	43.34	43.28	43.44	43.34	43.34	2,000	86,680	43.340	8.668	8.656	8.688	8.668	8.668	10,000	8.6680	-0.51%
2023-11-22	0	43.56	43.52	43.64	43.36	43.40	800	34,704	43.380	8.712	8.704	8.728	8.672	8.680	4,000	8.6760	0.69%
2023-11-21	0	43.26	43.20	43.30	-	-	0	0	-	8.652	8.640	8.660	-	-	0	-	0.00%
2023-11-20	0	43.26	43.18	43.32	-	-	0	0	-	8.652	8.636	8.664	-	-	0	-	-1.19%
2023-11-17	0	43.78	43.78	43.90	43.72	43.76	700	30,608	43.726	8.756	8.756	8.780	8.744	8.752	3,500	8.7451	0.88%
2023-11-16	0	43.40	43.36	43.50	-	-	0	0	-	8.680	8.672	8.700	-	-	0	-	0.00%
2023-11-15	0	43.40	43.36	43.52	-	-	0	0	-	8.680	8.672	8.704	-	-	0	-	0.56%
2023-11-14	0	43.16	43.16	43.30	-	-	0	0	-	8.632	8.632	8.660	-	-	0	-	0.14%
2023-11-13	0	43.10	43.00	43.16	-	-	0	0	-	8.620	8.600	8.632	-	-	0	-	-0.83%
2023-11-10	0	43.46	43.38	43.52	43.48	43.48	300	13,044	43.480	8.692	8.676	8.704	8.696	8.696	1,500	8.6960	0.60%
2023-11-09	0	43.20	43.18	43.32	43.20	43.20	500	21,600	43.200	8.640	8.636	8.664	8.640	8.640	2,500	8.6400	-0.83%
2023-11-08	0	43.56	43.54	43.68	43.56	43.56	100	4,356	43.560	8.712	8.708	8.736	8.712	8.712	500	8.7120	-0.32%
2023-11-07	0	43.70	43.62	43.76	43.74	43.74	100	4,374	43.740	8.740	8.724	8.752	8.748	8.748	500	8.7480	-0.68%
2023-11-06	0	44.00	43.92	44.04	-	-	0	0	-	8.800	8.784	8.808	-	-	0	-	-0.59%
2023-11-03	0	44.26	44.18	44.32	-	-	0	0	-	8.852	8.836	8.864	-	-	0	-	0.00%
2023-11-02	0	44.26	44.22	44.36	-	-	0	0	-	8.852	8.844	8.872	-	-	0	-	0.18%
2023-11-01	0	44.18	44.06	44.18	44.20	44.20	200	8,840	44.200	8.836	8.812	8.836	8.840	8.840	1,000	8.8400	-0.72%
2023-10-31	0	44.50	44.44	44.58	44.50	44.58	14,500	645,330	44.506	8.900	8.888	8.916	8.900	8.916	72,500	8.9011	-0.04%
2023-10-30	0	44.52	44.40	44.54	44.52	44.64	3,000	133,840	44.613	8.904	8.880	8.908	8.904	8.928	15,000	8.9227	0.45%
2023-10-27	0	44.32	44.20	44.34	-	-	0	0	-	8.864	8.840	8.868	-	-	0	-	-0.05%
2023-10-26	0	44.34	44.28	44.42	44.24	44.24	50,000	2,212,000	44.240	8.868	8.856	8.884	8.848	8.848	250,000	8.8480	0.82%
2023-10-25	0	43.98	43.86	43.98	-	-	0	0	-	8.796	8.772	8.796	-	-	0	-	-0.09%
2023-10-24	0	44.02	43.90	44.02	-	-	0	0	-	8.804	8.780	8.804	-	-	0	-	-0.41%
2023-10-20	0	44.20	44.16	44.30	-	-	0	0	-	8.840	8.832	8.860	-	-	0	-	1.66%
2023-10-19	0	43.48	43.44	43.58	43.40	43.40	200	8,680	43.400	8.696	8.688	8.716	8.680	8.680	1,000	8.6800	0.74%
2023-10-18	0	43.16	43.14	43.20	43.16	43.16	500	21,580	43.160	8.632	8.628	8.640	8.632	8.632	2,500	8.6320	1.03%
2023-10-17	0	42.72	42.72	42.82	42.70	42.70	1,000	42,700	42.700	8.544	8.544	8.564	8.540	8.540	5,000	8.5400	0.38%
2023-10-16	0	42.56	42.46	42.60	42.60	42.62	2,500	106,510	42.604	8.512	8.492	8.520	8.520	8.524	12,500	8.5208	1.92%
2023-10-13	0	41.76	41.74	41.90	-	-	0	0	-	8.352	8.348	8.380	-	-	0	-	0.29%
2023-10-12	0	41.64	41.64	41.72	-	-	0	0	-	8.328	8.328	8.344	-	-	0	-	0.58%
2023-10-11	0	41.40	41.38	41.50	-	-	0	0	-	8.280	8.276	8.300	-	-	0	-	0.49%
2023-10-10	0	41.20	41.16	41.30	41.20	41.20	300	12,360	41.200	8.240	8.232	8.260	8.240	8.240	1,500	8.2400	0.49%
2023-10-09	0	41.00	40.96	41.12	40.98	41.02	120,000	4,919,400	40.995	8.200	8.192	8.224	8.196	8.204	600,000	8.1990	1.23%
2023-10-06	0	40.50	40.38	40.50	40.52	40.52	500	20,260	40.520	8.100	8.076	8.100	8.104	8.104	2,500	8.1040	-0.15%
2023-10-05	0	40.56	40.48	40.58	-	-	0	0	-	8.112	8.096	8.116	-	-	0	-	0.00%
2023-10-04	0	40.56	40.48	40.60	-	-	0	0	-	8.112	8.096	8.120	-	-	0	-	0.00%
2023-10-03	0	40.56	40.52	40.66	40.52	40.82	8,400	340,962	40.591	8.112	8.104	8.132	8.104	8.164	42,000	8.1181	-2.45%
2023-09-29	0	41.58	41.46	41.58	-	-	0	0	-	8.316	8.292	8.316	-	-	0	-	-0.34%
2023-09-28	0	41.72	41.66	41.72	-	-	0	0	-	8.344	8.332	8.344	-	-	0	-	-1.18%
2023-09-27	0	42.22	42.10	42.22	-	-	0	0	-	8.444	8.420	8.444	-	-	0	-	-0.85%
2023-09-26	0	42.58	42.46	42.60	-	-	0	0	-	8.516	8.492	8.520	-	-	0	-	-0.56%
2023-09-25	0	42.82	42.72	42.90	-	-	0	0	-	8.564	8.544	8.580	-	-	0	-	-0.09%
2023-09-22	0	42.86	42.72	42.94	-	-	0	0	-	8.572	8.544	8.588	-	-	0	-	0.00%
2023-09-21	0	42.86	42.72	42.94	42.90	42.90	200	8,580	42.900	8.572	8.544	8.588	8.580	8.580	1,000	8.5800	-0.05%
2023-09-20	0	42.88	42.84	43.06	-	-	0	0	-	8.576	8.568	8.612	-	-	0	-	0.00%
2023-09-19	0	42.88	42.88	43.08	-	-	0	0	-	8.576	8.576	8.616	-	-	0	-	0.47%
2023-09-18	0	42.68	42.48	42.88	-	-	0	0	-	8.536	8.496	8.576	-	-	0	-	0.71%
2023-09-15	0	42.38	42.36	42.60	-	-	0	0	-	8.476	8.472	8.520	-	-	0	-	0.28%
2023-09-14	0	42.26	42.14	42.38	-	-	0	0	-	8.452	8.428	8.476	-	-	0	-	-0.42%
2023-09-13	0	42.44	42.34	42.58	-	-	0	0	-	8.488	8.468	8.516	-	-	0	-	-0.66%
2023-09-12	0	42.72	42.58	42.82	-	-	0	0	-	8.544	8.516	8.564	-	-	0	-	-0.23%
2023-09-11	0	42.82	42.72	42.98	-	-	0	0	-	8.564	8.544	8.596	-	-	0	-	0.00%
2023-09-07	0	42.82	42.72	42.92	42.82	42.82	200	8,564	42.820	8.564	8.544	8.584	8.564	8.564	1,000	8.5640	-0.09%
2023-09-06	0	42.86	42.72	42.98	-	-	0	0	-	8.572	8.544	8.596	-	-	0	-	-0.51%
2023-09-05	0	43.08	42.94	43.08	-	-	0	0	-	8.616	8.588	8.616	-	-	0	-	0.00%
2023-09-04	0	43.08	42.94	43.08	-	-	0	0	-	8.616	8.588	8.616	-	-	0	-	-0.23%
2023-08-31	0	43.18	43.10	43.34	43.18	43.18	1,000	43,180	43.180	8.636	8.620	8.668	8.636	8.636	5,000	8.6360	0.42%
2023-08-30	0	43.00	42.92	43.18	-	-	0	0	-	8.600	8.584	8.636	-	-	0	-	0.75%
2023-08-29	0	42.68	42.68	42.86	-	-	0	0	-	8.536	8.536	8.572	-	-	0	-	0.47%
2023-08-28	0	42.48	42.44	42.66	-	-	0	0	-	8.496	8.488	8.532	-	-	0	-	0.14%
2023-08-25	0	42.42	42.38	42.64	42.40	42.40	5,500	233,200	42.400	8.484	8.476	8.528	8.480	8.480	27,500	8.4800	-0.14%
2023-08-24	0	42.48	42.46	42.66	-	-	0	0	-	8.496	8.492	8.532	-	-	0	-	0.62%
2023-08-23	0	42.22	42.18	42.40	-	-	0	0	-	8.444	8.436	8.480	-	-	0	-	0.14%
2023-08-22	0	42.16	42.12	42.34	-	-	0	0	-	8.432	8.424	8.468	-	-	0	-	0.00%
2023-08-21	0	42.16	41.98	42.20	42.16	42.16	400	16,864	42.160	8.432	8.396	8.440	8.432	8.432	2,000	8.4320	0.19%
2023-08-18	0	42.08	42.00	42.22	42.08	42.08	400	16,832	42.080	8.416	8.400	8.444	8.416	8.416	2,000	8.4160	-0.61%
2023-08-17	0	42.34	42.24	42.46	42.34	42.34	200	8,468	42.340	8.468	8.448	8.492	8.468	8.468	1,000	8.4680	-0.14%
2023-08-16	0	42.40	42.26	42.46	-	-	0	0	-	8.480	8.452	8.492	-	-	0	-	0.00%
2023-08-15	0	42.40	42.26	42.50	44.00	44.00	1,000	44,000	44.000	8.480	8.452	8.500	8.800	8.800	5,000	8.8000	0.24%
2023-08-14	0	42.30	42.28	42.48	-	-	0	0	-	8.460	8.456	8.496	-	-	0	-	0.05%
2023-08-11	0	42.28	42.22	42.44	-	-	0	0	-	8.456	8.444	8.488	-	-	0	-	0.09%
2023-08-10	0	42.24	42.08	42.28	-	-	0	0	-	8.448	8.416	8.456	-	-	0	-	-0.42%
2023-08-09	0	42.42	42.28	42.48	-	-	0	0	-	8.484	8.456	8.496	-	-	0	-	0.00%
2023-08-08	0	42.42	42.36	42.60	-	-	0	0	-	8.484	8.472	8.520	-	-	0	-	0.00%
2023-08-07	0	42.42	42.38	42.58	-	-	0	0	-	8.484	8.476	8.516	-	-	0	-	0.00%
2023-08-04	0	42.42	42.20	42.40	-	-	0	0	-	8.484	8.440	8.480	-	-	0	-	-0.38%
2023-08-03	0	42.58	42.42	42.60	-	-	0	0	-	8.516	8.484	8.520	-	-	0	-	-0.19%
2023-08-02	0	42.66	42.62	42.82	-	-	0	0	-	8.532	8.524	8.564	-	-	0	-	0.00%
2023-08-01	0	42.66	42.62	42.84	-	-	0	0	-	8.532	8.524	8.568	-	-	0	-	0.00%
2023-07-31	0	42.66	42.50	42.68	-	-	0	0	-	8.532	8.500	8.536	-	-	0	-	0.00%
2023-07-28	0	42.66	42.56	42.66	-	-	0	0	-	8.532	8.512	8.532	-	-	0	-	-1.16%
2023-07-27	0	43.16	42.96	43.18	43.16	43.16	200	8,632	43.160	8.632	8.592	8.636	8.632	8.632	1,000	8.6320	0.56%
2023-07-26	0	42.92	42.92	43.02	42.92	42.92	200	8,584	42.920	8.584	8.584	8.604	8.584	8.584	1,000	8.5840	0.37%
2023-07-25	0	42.76	42.66	42.76	42.80	42.80	200	8,560	42.800	8.552	8.532	8.552	8.560	8.560	1,000	8.5600	-0.70%
2023-07-24	0	43.06	43.00	43.38	-	-	0	0	-	8.612	8.600	8.676	-	-	0	-	0.00%
2023-07-21	0	43.06	42.86	43.06	-	-	0	0	-	8.612	8.572	8.612	-	-	0	-	-0.97%
2023-07-20	0	43.48	43.28	43.50	-	-	0	0	-	8.696	8.656	8.700	-	-	0	-	-0.32%
2023-07-19	0	43.62	43.28	43.82	43.62	43.62	500	21,810	43.620	8.724	8.656	8.764	8.724	8.724	2,500	8.7240	1.73%
2023-07-18	0	42.88	42.88	43.04	-	-	0	0	-	8.576	8.576	8.608	-	-	0	-	0.47%
2023-07-14	0	42.68	42.48	42.68	-	-	0	0	-	8.536	8.496	8.536	-	-	0	-	-0.23%
2023-07-13	0	42.78	42.72	42.92	42.70	42.78	1,500	64,090	42.727	8.556	8.544	8.584	8.540	8.556	7,500	8.5453	0.71%
2023-07-12	0	42.48	41.98	42.50	-	-	0	0	-	8.496	8.396	8.500	-	-	0	-	0.00%
2023-07-11	0	42.48	42.32	42.52	42.24	42.48	1,400	59,346	42.390	8.496	8.464	8.504	8.448	8.496	7,000	8.4780	0.09%
2023-07-10	0	42.44	42.34	42.56	-	-	0	0	-	8.488	8.468	8.512	-	-	0	-	0.00%
2023-07-07	0	42.44	42.24	42.46	-	-	0	0	-	8.488	8.448	8.492	-	-	0	-	-0.14%
2023-07-06	0	42.50	42.48	42.50	-	-	0	0	-	8.500	8.496	8.500	-	-	0	-	0.00%
2023-07-05	0	42.50	42.50	42.72	42.50	42.50	1,000	42,500	42.500	8.500	8.500	8.544	8.500	8.500	5,000	8.5000	0.33%
2023-07-04	0	42.36	42.32	42.54	-	-	0	0	-	8.472	8.464	8.508	-	-	0	-	0.38%
2023-07-03	0	42.20	42.20	42.32	-	-	0	0	-	8.440	8.440	8.464	-	-	0	-	0.24%
2023-06-30	0	42.10	42.08	42.20	-	-	0	0	-	8.420	8.416	8.440	-	-	0	-	0.05%
2023-06-29	0	42.08	41.96	42.08	42.14	42.14	500	21,070	42.140	8.416	8.392	8.416	8.428	8.428	2,500	8.4280	-0.33%
2023-06-28	0	42.22	42.10	42.24	-	-	0	0	-	8.444	8.420	8.448	-	-	0	-	-0.42%
2023-06-27	0	42.40	42.28	42.42	-	-	0	0	-	8.480	8.456	8.484	-	-	0	-	-0.14%
2023-06-26	0	42.46	42.44	42.58	-	-	0	0	-	8.492	8.488	8.516	-	-	0	-	0.62%
2023-06-23	0	42.20	42.08	42.22	-	-	0	0	-	8.440	8.416	8.444	-	-	0	-	-0.66%
2023-06-21	0	42.48	42.34	42.48	-	-	0	0	-	8.496	8.468	8.496	-	-	0	-	-0.52%
2023-06-20	0	42.70	42.70	42.84	-	-	0	0	-	8.540	8.540	8.568	-	-	0	-	0.23%
2023-06-19	0	42.60	42.60	42.72	-	-	0	0	-	8.520	8.520	8.544	-	-	0	-	0.19%
2023-06-16	0	42.52	42.50	42.64	-	-	0	0	-	8.504	8.500	8.528	-	-	0	-	0.76%
2023-06-15	0	42.20	42.08	42.22	-	-	0	0	-	8.440	8.416	8.444	-	-	0	-	-1.03%
2023-06-14	0	42.64	42.52	42.66	-	-	0	0	-	8.528	8.504	8.532	-	-	0	-	-0.42%
2023-06-13	0	42.82	42.70	42.84	42.90	42.90	200	8,580	42.900	8.564	8.540	8.568	8.580	8.580	1,000	8.5800	0.28%
2023-06-12	0	42.70	42.70	42.78	-	-	0	0	-	8.540	8.540	8.556	-	-	0	-	0.28%
2023-06-09	0	42.58	42.54	42.70	-	-	0	0	-	8.516	8.508	8.540	-	-	0	-	0.42%
2023-06-08	0	42.40	42.28	42.42	-	-	0	0	-	8.480	8.456	8.484	-	-	0	-	-0.19%
2023-06-07	0	42.48	42.48	42.58	-	-	0	0	-	8.496	8.496	8.516	-	-	0	-	0.09%
2023-06-06	0	42.44	42.42	42.56	42.42	42.44	2,000	84,860	42.430	8.488	8.484	8.512	8.484	8.488	10,000	8.4860	0.62%
2023-06-05	0	42.18	42.06	42.20	-	-	0	0	-	8.436	8.412	8.440	-	-	0	-	-1.31%
2023-06-02	0	42.74	42.62	42.76	42.84	42.84	400	17,136	42.840	8.548	8.524	8.552	8.568	8.568	2,000	8.5680	0.61%
2023-06-01	0	42.48	42.44	42.56	42.48	42.58	500	21,260	42.520	8.496	8.488	8.512	8.496	8.516	2,500	8.5040	0.24%
2023-05-31	0	42.38	42.38	42.50	-	-	0	0	-	8.476	8.476	8.500	-	-	0	-	0.86%
2023-05-30	0	42.02	41.92	42.06	-	-	0	0	-	8.404	8.384	8.412	-	-	0	-	0.00%
2023-05-29	0	42.02	41.86	42.02	-	-	0	0	-	8.404	8.372	8.404	-	-	0	-	-0.43%
2023-05-25	0	42.20	42.16	42.34	42.20	42.20	2,000	84,400	42.200	8.440	8.432	8.468	8.440	8.440	10,000	8.4400	-0.24%
2023-05-24	0	42.30	42.30	42.48	-	-	0	0	-	8.460	8.460	8.496	-	-	0	-	0.33%
2023-05-23	0	42.16	42.00	42.18	-	-	0	0	-	8.432	8.400	8.436	-	-	0	-	-0.38%
2023-05-22	0	42.32	42.32	42.50	-	-	0	0	-	8.464	8.464	8.500	-	-	0	-	0.24%
2023-05-19	0	42.22	42.08	42.26	42.08	42.22	4,200	176,764	42.087	8.444	8.416	8.452	8.416	8.444	21,000	8.4173	-0.57%
2023-05-18	0	42.46	42.12	42.46	42.46	42.48	1,500	63,696	42.464	8.492	8.424	8.492	8.492	8.496	7,500	8.4928	-0.33%
2023-05-17	0	42.60	42.42	42.60	-	-	0	0	-	8.520	8.484	8.520	-	-	0	-	-0.23%
2023-05-16	0	42.70	42.60	42.78	-	-	0	0	-	8.540	8.520	8.556	-	-	0	-	0.00%
2023-05-15	0	42.70	42.68	42.86	-	-	0	0	-	8.540	8.536	8.572	-	-	0	-	0.09%
2023-05-12	0	42.66	42.50	42.68	42.70	42.70	200	8,540	42.700	8.532	8.500	8.536	8.540	8.540	1,000	8.5400	-0.65%
2023-05-11	0	42.94	42.80	42.98	42.94	42.94	1,000	42,940	42.940	8.588	8.560	8.596	8.588	8.588	5,000	8.5880	0.28%
2023-05-10	0	42.82	42.82	42.98	-	-	0	0	-	8.564	8.564	8.596	-	-	0	-	0.05%
2023-05-09	0	42.80	42.80	42.86	-	-	0	0	-	8.560	8.560	8.572	-	-	0	-	0.19%
2023-05-08	0	42.72	42.56	42.72	-	-	0	0	-	8.544	8.512	8.544	-	-	0	-	-0.88%
2023-05-05	0	43.10	42.94	43.10	43.12	43.12	10,000	431,200	43.120	8.620	8.588	8.620	8.624	8.624	50,000	8.6240	0.23%
2023-05-04	0	43.00	42.84	43.02	42.92	43.02	10,700	459,360	42.931	8.600	8.568	8.604	8.584	8.604	53,500	8.5862	0.94%
2023-05-03	0	42.60	42.44	42.62	42.54	42.66	5,500	234,078	42.560	8.520	8.488	8.524	8.508	8.532	27,500	8.5119	1.48%
2023-05-02	0	41.98	41.90	42.08	-	-	0	0	-	8.396	8.380	8.416	-	-	0	-	0.00%
2023-04-28	0	41.98	41.82	42.16	41.98	42.06	600	25,204	42.007	8.396	8.364	8.432	8.396	8.412	3,000	8.4013	-0.76%
2023-04-27	0	42.30	42.22	42.30	42.18	42.30	1,100	46,410	42.191	8.460	8.444	8.460	8.436	8.460	5,500	8.4382	0.38%
2023-04-26	0	42.14	42.14	42.22	-	-	0	0	-	8.428	8.428	8.444	-	-	0	-	0.33%
2023-04-25	0	42.00	41.78	42.12	42.00	42.00	500	21,000	42.000	8.400	8.356	8.424	8.400	8.400	2,500	8.4000	0.43%
2023-04-24	0	41.82	41.66	41.82	41.82	41.82	200	8,364	41.820	8.364	8.332	8.364	8.364	8.364	1,000	8.3640	-0.05%
2023-04-21	0	41.84	41.72	41.88	41.84	41.84	300	12,552	41.840	8.368	8.344	8.376	8.368	8.368	1,500	8.3680	-0.38%
2023-04-20	0	42.00	42.00	42.44	-	-	0	0	-	8.400	8.400	8.488	-	-	0	-	0.00%
2023-04-19	0	42.00	41.54	42.24	42.00	42.00	300	12,600	42.000	8.400	8.308	8.448	8.400	8.400	1,500	8.4000	-0.28%
2023-04-18	0	42.12	41.62	42.48	-	-	0	0	-	8.424	8.324	8.496	-	-	0	-	0.00%
2023-04-17	0	42.12	41.76	42.60	42.12	42.12	15,500	652,860	42.120	8.424	8.352	8.520	8.424	8.424	77,500	8.4240	-1.13%
2023-04-14	0	42.60	42.60	44.50	-	-	0	0	-	8.520	8.520	8.900	-	-	0	-	0.38%
2023-04-13	0	42.44	42.30	44.50	42.36	42.44	1,200	50,848	42.373	8.488	8.460	8.900	8.472	8.488	6,000	8.4747	0.05%
2023-04-12	0	42.42	42.20	42.80	42.48	42.54	10,600	450,316	42.483	8.484	8.440	8.560	8.496	8.508	53,000	8.4965	0.52%
2023-04-11	0	42.20	42.00	42.20	-	-	0	0	-	8.440	8.400	8.440	-	-	0	-	-0.19%
2023-04-06	0	42.28	42.20	44.50	42.24	42.24	1,000	42,240	42.240	8.456	8.440	8.900	8.448	8.448	5,000	8.4480	1.39%
2023-04-04	0	41.70	-	41.80	41.70	41.70	300	12,510	41.700	8.340	-	8.360	8.340	8.340	1,500	8.3400	0.77%
2023-04-03	0	41.38	-	41.80	-	-	0	0	-	8.276	-	8.360	-	-	0	-	-0.05%
2023-03-31	0	41.40	-	41.80	-	-	0	0	-	8.280	-	8.360	-	-	0	-	0.00%
2023-03-30	0	41.40	41.22	41.40	41.40	41.40	800	33,120	41.400	8.280	8.244	8.280	8.280	8.280	4,000	8.2800	0.44%
2023-03-29	0	41.22	41.22	41.40	-	-	0	0	-	8.244	8.244	8.280	-	-	0	-	0.00%
2023-03-28	0	41.22	-	41.54	41.26	41.32	50,400	2,079,528	41.261	8.244	-	8.308	8.252	8.264	252,000	8.2521	-0.77%
2023-03-27	0	41.54	-	44.50	-	-	0	0	-	8.308	-	8.900	-	-	0	-	-0.14%
2023-03-24	0	41.60	41.22	42.02	41.60	41.62	80,000	3,329,000	41.613	8.320	8.244	8.404	8.320	8.324	400,000	8.3225	0.97%
2023-03-23	0	41.20	41.20	44.50	41.20	41.20	800	32,960	41.200	8.240	8.240	8.900	8.240	8.240	4,000	8.2400	0.59%
2023-03-22	0	40.96	-	42.98	40.96	40.96	4,000	163,840	40.960	8.192	-	8.596	8.192	8.192	20,000	8.1920	-1.49%
2023-03-21	0	41.58	40.96	41.94	42.10	42.14	300	12,636	42.120	8.316	8.192	8.388	8.420	8.428	1,500	8.4240	-1.24%
2023-03-20	0	42.10	-	42.10	41.96	42.10	2,500	105,110	42.044	8.420	-	8.420	8.392	8.420	12,500	8.4088	4.21%
2023-03-17	0	40.40	40.02	40.82	40.40	40.40	400	16,160	40.400	8.080	8.004	8.164	8.080	8.080	2,000	8.0800	0.25%
2023-03-16	0	40.30	-	42.00	40.20	40.30	1,900	76,470	40.247	8.060	-	8.400	8.040	8.060	9,500	8.0495	0.85%
2023-03-15	0	39.96	-	44.50	-	-	0	0	-	7.992	-	8.900	-	-	0	-	-0.10%
2023-03-14	0	40.00	-	44.50	39.92	39.92	1,400	55,888	39.920	8.000	-	8.900	7.984	7.984	7,000	7.9840	1.47%
2023-03-13	0	39.42	39.06	39.84	-	-	0	0	-	7.884	7.812	7.968	-	-	0	-	1.23%
2023-03-10	0	38.94	38.62	39.40	38.94	38.94	20,300	790,482	38.940	7.788	7.724	7.880	7.788	7.788	101,500	7.7880	0.88%
2023-03-09	0	38.60	38.60	39.00	-	-	0	0	-	7.720	7.720	7.800	-	-	0	-	0.00%
2023-03-08	0	38.60	38.40	38.84	38.60	38.60	800	30,880	38.600	7.720	7.680	7.768	7.720	7.720	4,000	7.7200	-1.33%
2023-03-07	0	39.12	38.68	39.48	-	-	0	0	-	7.824	7.736	7.896	-	-	0	-	-0.05%
2023-03-06	0	39.14	-	44.50	-	-	0	0	-	7.828	-	8.900	-	-	0	-	0.98%
2023-03-03	0	38.76	38.40	39.22	38.60	38.60	900	34,740	38.600	7.752	7.680	7.844	7.720	7.720	4,500	7.7200	0.41%
2023-03-02	0	38.60	38.20	38.88	38.60	38.60	400	15,440	38.600	7.720	7.640	7.776	7.720	7.720	2,000	7.7200	0.00%
2023-03-01	0	38.60	38.26	39.04	38.60	38.60	100	3,860	38.600	7.720	7.652	7.808	7.720	7.720	500	7.7200	0.26%
2023-02-28	0	38.50	38.06	38.88	-	-	0	0	-	7.700	7.612	7.776	-	-	0	-	0.00%
2023-02-27	0	38.50	38.12	38.92	38.50	38.50	400	15,400	38.500	7.700	7.624	7.784	7.700	7.700	2,000	7.7000	-0.16%
2023-02-24	0	38.56	38.24	39.04	38.56	38.56	15,500	597,680	38.560	7.712	7.648	7.808	7.712	7.712	77,500	7.7120	0.21%
2023-02-23	0	38.48	38.08	38.88	38.48	38.48	2,300	88,504	38.480	7.696	7.616	7.776	7.696	7.696	11,500	7.6960	-0.47%
2023-02-22	0	38.66	38.62	39.12	-	-	0	0	-	7.732	7.724	7.824	-	-	0	-	0.36%
2023-02-21	0	38.52	38.10	38.90	38.52	38.52	400	15,408	38.520	7.704	7.620	7.780	7.704	7.704	2,000	7.7040	-0.36%
2023-02-20	0	38.66	-	-	38.66	38.66	300	11,598	38.660	7.732	-	-	7.732	7.732	1,500	7.7320	0.78%
2023-02-17	0	38.36	37.88	38.68	-	-	0	0	-	7.672	7.576	7.736	-	-	0	-	-0.31%
2023-02-16	0	38.48	38.08	38.88	38.44	38.46	1,800	69,208	38.449	7.696	7.616	7.776	7.688	7.692	9,000	7.6898	0.21%
2023-02-15	0	38.40	37.98	38.66	-	-	0	0	-	7.680	7.596	7.732	-	-	0	-	-0.67%
2023-02-14	0	38.66	38.30	39.10	38.66	38.66	300	11,598	38.660	7.732	7.660	7.820	7.732	7.732	1,500	7.7320	-0.26%
2023-02-13	0	38.76	38.40	39.20	-	-	0	0	-	7.752	7.680	7.840	-	-	0	-	0.26%
2023-02-10	0	38.66	-	-	38.62	38.62	300	11,586	38.620	7.732	-	-	7.724	7.724	1,500	7.7240	-0.72%
2023-02-09	0	38.94	38.56	39.36	-	-	0	0	-	7.788	7.712	7.872	-	-	0	-	0.00%
2023-02-08	0	38.94	38.62	39.36	38.86	38.94	2,400	93,424	38.927	7.788	7.724	7.872	7.772	7.788	12,000	7.7853	0.10%
2023-02-07	0	38.90	38.46	39.26	-	-	0	0	-	7.780	7.692	7.852	-	-	0	-	0.00%
2023-02-06	0	38.90	38.44	39.24	-	-	0	0	-	7.780	7.688	7.848	-	-	0	-	-1.32%
2023-02-03	0	39.42	38.96	39.78	39.48	39.48	5,600	221,088	39.480	7.884	7.792	7.956	7.896	7.896	28,000	7.8960	-1.60%
2023-02-02	0	40.06	40.04	40.48	-	-	0	0	-	8.012	8.008	8.096	-	-	0	-	0.96%
2023-02-01	0	39.68	-	-	39.70	39.70	8,500	337,450	39.700	7.936	-	-	7.940	7.940	42,500	7.9400	0.46%
2023-01-31	0	39.50	39.04	39.86	-	-	0	0	-	7.900	7.808	7.972	-	-	0	-	-0.50%
2023-01-30	0	39.70	39.24	40.06	-	-	0	0	-	7.940	7.848	8.012	-	-	0	-	-0.10%
2023-01-27	0	39.74	39.30	40.10	-	-	0	0	-	7.948	7.860	8.020	-	-	0	-	-0.60%
2023-01-26	0	39.98	39.56	40.34	40.12	40.12	1,200	48,144	40.120	7.996	7.912	8.068	8.024	8.024	6,000	8.0240	0.20%
2023-01-20	0	39.90	39.54	40.34	-	-	0	0	-	7.980	7.908	8.068	-	-	0	-	0.81%
2023-01-19	0	39.58	39.10	39.90	39.38	39.66	1,100	43,346	39.406	7.916	7.820	7.980	7.876	7.932	5,500	7.8811	0.41%
2023-01-18	0	39.42	39.00	39.82	-	-	0	0	-	7.884	7.800	7.964	-	-	0	-	0.00%
2023-01-17	0	39.42	39.04	39.86	-	-	0	0	-	7.884	7.808	7.972	-	-	0	-	0.46%
2023-01-16	0	39.24	38.86	39.66	-	-	0	0	-	7.848	7.772	7.932	-	-	0	-	0.87%
2023-01-13	0	38.90	38.58	39.38	-	-	0	0	-	7.780	7.716	7.876	-	-	0	-	0.00%
2023-01-12	0	38.90	38.42	39.22	-	-	0	0	-	7.780	7.684	7.844	-	-	0	-	-0.10%
2023-01-11	0	38.94	38.52	39.36	38.84	38.94	14,500	563,632	38.871	7.788	7.704	7.872	7.768	7.788	72,500	7.7742	0.21%
2023-01-10	0	38.86	38.00	-	-	-	0	0	-	7.772	7.600	-	-	-	0	-	-0.05%
2023-01-09	0	38.88	-	-	38.96	38.96	200	7,792	38.960	7.776	-	-	7.792	7.792	1,000	7.7920	0.83%
2023-01-06	0	38.56	-	-	-	-	0	0	-	7.712	-	-	-	-	0	-	-0.77%
2023-01-05	0	38.86	-	-	39.00	39.00	2,000	78,000	39.000	7.772	-	-	7.800	7.800	10,000	7.8000	-0.31%
2023-01-04	0	38.98	-	-	-	-	0	0	-	7.796	-	-	-	-	0	-	0.46%
2023-01-03	0	38.80	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.67%
2022-12-30	0	38.54	-	-	-	-	0	0	-	7.708	-	-	-	-	0	-	0.21%
2022-12-29	0	38.46	-	-	38.46	38.46	100	3,846	38.460	7.692	-	-	7.692	7.692	500	7.6920	-0.05%
2022-12-28	0	38.48	-	39.30	-	-	0	0	-	7.696	-	7.860	-	-	0	-	0.00%
2022-12-23	0	38.48	-	-	-	-	0	0	-	7.696	-	-	-	-	0	-	-0.72%
2022-12-22	0	38.76	38.70	39.30	-	-	0	0	-	7.752	7.740	7.860	-	-	0	-	0.00%
2022-12-21	0	38.76	-	-	38.76	38.76	400	15,504	38.760	7.752	-	-	7.752	7.752	2,000	7.7520	1.57%
2022-12-20	0	38.16	-	-	38.16	38.16	500	19,080	38.160	7.632	-	-	7.632	7.632	2,500	7.6320	0.05%
2022-12-19	0	38.14	-	-	38.12	38.12	700	26,684	38.120	7.628	-	-	7.624	7.624	3,500	7.6240	0.58%
2022-12-16	0	37.92	-	-	38.00	38.00	2,000	76,000	38.000	7.584	-	-	7.600	7.600	10,000	7.6000	-0.42%
2022-12-15	0	38.08	-	-	-	-	0	0	-	7.616	-	-	-	-	0	-	-0.57%
2022-12-14	0	38.30	-	-	-	-	0	0	-	7.660	-	-	-	-	0	-	0.58%
2022-12-13	0	38.08	-	-	-	-	0	0	-	7.616	-	-	-	-	0	-	0.00%
2022-12-12	0	38.08	-	-	-	-	0	0	-	7.616	-	-	-	-	0	-	0.21%
2022-12-09	0	38.00	38.00	-	-	-	0	0	-	7.600	7.600	-	-	-	0	-	0.21%
2022-12-08	0	37.92	-	-	-	-	0	0	-	7.584	-	-	-	-	0	-	0.48%
2022-12-07	0	37.74	-	-	-	-	0	0	-	7.548	-	-	-	-	0	-	0.00%
2022-12-06	0	37.74	-	-	37.70	37.74	2,600	98,084	37.725	7.548	-	-	7.540	7.548	13,000	7.5449	-1.36%
2022-12-05	0	38.26	38.00	-	38.34	38.34	4,000	153,360	38.340	7.652	7.600	-	7.668	7.668	20,000	7.6680	-0.88%
2022-12-02	0	38.60	38.00	-	-	-	0	0	-	7.720	7.600	-	-	-	0	-	0.84%
2022-12-01	0	38.28	38.00	-	38.28	38.28	600	22,968	38.280	7.656	7.600	-	7.656	7.656	3,000	7.6560	0.00%
2022-11-30	0	38.28	38.00	-	-	-	0	0	-	7.656	7.600	-	-	-	0	-	-0.26%
2022-11-29	0	38.38	38.30	-	38.40	38.40	1,100	42,240	38.400	7.676	7.660	-	7.680	7.680	5,500	7.6800	-0.36%
2022-11-28	0	38.52	38.00	-	-	-	0	0	-	7.704	7.600	-	-	-	0	-	0.73%
2022-11-25	0	38.24	-	-	-	-	0	0	-	7.648	-	-	-	-	0	-	0.00%
2022-11-24	0	38.24	-	-	-	-	0	0	-	7.648	-	-	-	-	0	-	0.21%
2022-11-23	0	38.16	37.50	-	-	-	0	0	-	7.632	7.500	-	-	-	0	-	0.00%
2022-11-22	0	38.16	-	-	-	-	0	0	-	7.632	-	-	-	-	0	-	0.00%
2022-11-21	0	38.16	37.50	-	-	-	0	0	-	7.632	7.500	-	-	-	0	-	-0.57%
2022-11-18	0	38.38	38.00	-	-	-	0	0	-	7.676	7.600	-	-	-	0	-	0.00%
2022-11-17	0	38.38	-	-	-	-	0	0	-	7.676	-	-	-	-	0	-	0.21%
2022-11-16	0	38.30	37.96	38.78	-	-	0	0	-	7.660	7.592	7.756	-	-	0	-	0.26%
2022-11-15	0	38.20	37.84	38.64	38.04	38.04	2,000	76,080	38.040	7.640	7.568	7.728	7.608	7.608	10,000	7.6080	0.84%
2022-11-14	0	37.88	37.42	38.22	-	-	0	0	-	7.576	7.484	7.644	-	-	0	-	-0.53%
2022-11-11	0	38.08	37.76	38.50	38.06	38.22	6,000	228,840	38.140	7.616	7.552	7.700	7.612	7.644	30,000	7.6280	0.63%
2022-11-10	0	37.84	37.42	38.22	37.86	37.88	5,000	189,340	37.868	7.568	7.484	7.644	7.572	7.576	25,000	7.5736	0.00%
2022-11-09	0	37.84	37.48	38.28	37.74	37.74	1,500	56,610	37.740	7.568	7.496	7.656	7.548	7.548	7,500	7.5480	2.27%
2022-11-08	0	37.00	36.64	37.44	-	-	0	0	-	7.400	7.328	7.488	-	-	0	-	0.27%
2022-11-07	0	36.90	-	-	-	-	0	0	-	7.380	-	-	-	-	0	-	0.93%
2022-11-04	0	36.56	36.20	36.96	-	-	0	0	-	7.312	7.240	7.392	-	-	0	-	0.00%
2022-11-03	0	36.56	36.10	36.92	-	-	0	0	-	7.312	7.220	7.384	-	-	0	-	-0.27%
2022-11-02	0	36.66	36.66	36.76	-	-	0	0	-	7.332	7.332	7.352	-	-	0	-	0.27%
2022-11-01	0	36.56	36.20	37.00	-	-	0	0	-	7.312	7.240	7.400	-	-	0	-	0.00%
2022-10-31	0	36.56	36.16	36.96	36.46	36.46	300	10,938	36.460	7.312	7.232	7.392	7.292	7.292	1,500	7.2920	-0.33%
2022-10-28	0	36.68	36.22	37.02	-	-	0	0	-	7.336	7.244	7.404	-	-	0	-	-0.33%
2022-10-27	0	36.80	-	-	-	-	0	0	-	7.360	-	-	-	-	0	-	-0.22%
2022-10-26	0	36.88	36.54	37.30	-	-	0	0	-	7.376	7.308	7.460	-	-	0	-	0.00%
2022-10-25	0	36.88	36.46	37.24	36.88	36.88	300	11,064	36.880	7.376	7.292	7.448	7.376	7.376	1,500	7.3760	0.60%
2022-10-24	0	36.66	36.34	37.14	-	-	0	0	-	7.332	7.268	7.428	-	-	0	-	1.66%
2022-10-21	0	36.06	35.66	36.44	-	-	0	0	-	7.212	7.132	7.288	-	-	0	-	-0.11%
2022-10-20	0	36.10	35.74	36.48	36.00	36.00	200	7,200	36.000	7.220	7.148	7.296	7.200	7.200	1,000	7.2000	-0.77%
2022-10-19	0	36.38	35.94	36.66	-	-	0	0	-	7.276	7.188	7.332	-	-	0	-	-0.22%
2022-10-18	0	36.46	-	-	-	-	0	0	-	7.292	-	-	-	-	0	-	-0.11%
2022-10-17	0	36.50	36.06	36.80	-	-	0	0	-	7.300	7.212	7.360	-	-	0	-	-0.16%
2022-10-14	0	36.56	36.18	36.98	36.48	36.56	1,200	43,824	36.520	7.312	7.236	7.396	7.296	7.312	6,000	7.3040	-0.33%
2022-10-13	0	36.68	36.50	37.10	-	-	0	0	-	7.336	7.300	7.420	-	-	0	-	0.22%
2022-10-12	0	36.60	36.50	-	-	-	0	0	-	7.320	7.300	-	-	-	0	-	0.00%
2022-10-11	0	36.60	36.50	-	-	-	0	0	-	7.320	7.300	-	-	-	0	-	-0.44%
2022-10-10	0	36.76	36.50	-	36.88	36.88	1,500	55,320	36.880	7.352	7.300	-	7.376	7.376	7,500	7.3760	-1.24%
2022-10-07	0	37.22	36.80	-	37.22	37.22	200	7,444	37.220	7.444	7.360	-	7.444	7.444	1,000	7.4440	0.49%
2022-10-06	0	37.04	36.80	-	-	-	0	0	-	7.408	7.360	-	-	-	0	-	0.43%
2022-10-05	0	36.88	36.00	-	-	-	0	0	-	7.376	7.200	-	-	-	0	-	1.65%
2022-10-03	0	36.28	36.00	-	36.20	36.20	300	10,860	36.200	7.256	7.200	-	7.240	7.240	1,500	7.2400	0.22%
2022-09-30	0	36.20	36.00	-	36.14	36.14	500	18,070	36.140	7.240	7.200	-	7.228	7.228	2,500	7.2280	1.00%
2022-09-29	0	35.84	35.50	-	-	-	0	0	-	7.168	7.100	-	-	-	0	-	0.00%
2022-09-28	0	35.84	35.50	-	35.80	35.80	10,000	358,000	35.800	7.168	7.100	-	7.160	7.160	50,000	7.1600	0.11%
2022-09-27	0	35.80	35.50	-	-	-	0	0	-	7.160	7.100	-	-	-	0	-	-0.44%
2022-09-26	0	35.96	35.50	-	-	-	0	0	-	7.192	7.100	-	-	-	0	-	-0.55%
2022-09-23	0	36.16	36.00	-	-	-	0	0	-	7.232	7.200	-	-	-	0	-	0.44%
2022-09-22	0	36.00	-	-	36.00	36.00	1,500	54,000	36.000	7.200	-	-	7.200	7.200	7,500	7.2000	0.06%
2022-09-21	0	35.98	35.90	36.20	-	-	0	0	-	7.196	7.180	7.240	-	-	0	-	0.56%
2022-09-20	0	35.78	35.46	36.28	-	-	0	0	-	7.156	7.092	7.256	-	-	0	-	0.56%
2022-09-19	0	35.58	35.24	36.00	-	-	0	0	-	7.116	7.048	7.200	-	-	0	-	0.00%
2022-09-16	0	35.58	35.20	35.94	-	-	0	0	-	7.116	7.040	7.188	-	-	0	-	-1.28%
2022-09-15	0	36.04	35.56	36.36	-	-	0	0	-	7.208	7.112	7.272	-	-	0	-	-0.72%
2022-09-14	0	36.30	35.84	36.64	-	-	0	0	-	7.260	7.168	7.328	-	-	0	-	-0.55%
2022-09-13	0	36.50	36.06	36.86	-	-	0	0	-	7.300	7.212	7.372	-	-	0	-	0.00%
2022-09-09	0	36.50	36.12	36.92	-	-	0	0	-	7.300	7.224	7.384	-	-	0	-	0.00%
2022-09-08	0	36.50	36.16	36.94	36.46	36.48	5,900	215,194	36.474	7.300	7.232	7.388	7.292	7.296	29,500	7.2947	0.44%
2022-09-07	0	36.34	35.86	36.68	-	-	0	0	-	7.268	7.172	7.336	-	-	0	-	-0.11%
2022-09-06	0	36.38	36.02	36.80	-	-	0	0	-	7.276	7.204	7.360	-	-	0	-	0.22%
2022-09-05	0	36.30	35.88	36.66	36.30	36.30	500	18,150	36.300	7.260	7.176	7.332	7.260	7.260	2,500	7.2600	0.83%
2022-09-02	0	36.00	35.54	36.34	-	-	0	0	-	7.200	7.108	7.268	-	-	0	-	-0.06%
2022-09-01	0	36.02	35.58	36.38	36.04	36.04	1,500	54,060	36.040	7.204	7.116	7.276	7.208	7.208	7,500	7.2080	-0.83%
2022-08-31	0	36.32	36.24	36.54	36.32	36.42	2,600	94,532	36.359	7.264	7.248	7.308	7.264	7.284	13,000	7.2717	-0.55%
2022-08-30	0	36.52	36.46	37.00	-	-	0	0	-	7.304	7.292	7.400	-	-	0	-	0.16%
2022-08-29	0	36.46	36.04	36.84	-	-	0	0	-	7.292	7.208	7.368	-	-	0	-	-0.92%
2022-08-26	0	36.80	36.38	37.18	-	-	0	0	-	7.360	7.276	7.436	-	-	0	-	-0.16%
2022-08-25	0	36.86	36.46	36.88	36.72	36.72	1,000	36,720	36.720	7.372	7.292	7.376	7.344	7.344	5,000	7.3440	0.55%
2022-08-24	0	36.66	36.28	37.08	36.60	36.60	900	32,940	36.600	7.332	7.256	7.416	7.320	7.320	4,500	7.3200	0.60%
2022-08-23	0	36.44	36.10	36.90	36.40	36.40	500	18,200	36.400	7.288	7.220	7.380	7.280	7.280	2,500	7.2800	0.11%
2022-08-22	0	36.40	35.94	36.74	-	-	0	0	-	7.280	7.188	7.348	-	-	0	-	-0.49%
2022-08-19	0	36.58	36.14	36.92	-	-	0	0	-	7.316	7.228	7.384	-	-	0	-	-0.33%
2022-08-18	0	36.70	36.22	37.00	-	-	0	0	-	7.340	7.244	7.400	-	-	0	-	-0.05%
2022-08-17	0	36.72	36.36	37.14	36.72	36.86	1,200	44,136	36.780	7.344	7.272	7.428	7.344	7.372	6,000	7.3560	-0.60%
2022-08-16	0	36.94	-	-	-	-	0	0	-	7.388	-	-	-	-	0	-	-0.05%
2022-08-15	0	36.96	36.62	37.38	-	-	0	0	-	7.392	7.324	7.476	-	-	0	-	0.60%
2022-08-12	0	36.74	36.40	37.16	36.74	36.74	1,000	36,740	36.740	7.348	7.280	7.432	7.348	7.348	5,000	7.3480	0.00%
2022-08-11	0	36.74	36.38	37.16	36.70	36.70	100	3,670	36.700	7.348	7.276	7.432	7.340	7.340	500	7.3400	-0.54%
2022-08-10	0	36.94	36.58	37.36	-	-	0	0	-	7.388	7.316	7.472	-	-	0	-	0.22%
2022-08-09	0	36.86	36.48	37.36	-	-	0	0	-	7.372	7.296	7.472	-	-	0	-	0.27%
2022-08-08	0	36.76	36.34	37.16	-	-	0	0	-	7.352	7.268	7.432	-	-	0	-	-0.33%
2022-08-05	0	36.88	36.52	37.30	36.88	36.88	300	11,064	36.880	7.376	7.304	7.460	7.376	7.376	1,500	7.3760	0.82%
2022-08-04	0	36.58	36.26	37.04	36.52	36.52	600	21,912	36.520	7.316	7.252	7.408	7.304	7.304	3,000	7.3040	0.16%
2022-08-03	0	36.52	36.12	36.92	-	-	0	0	-	7.304	7.224	7.384	-	-	0	-	-0.22%
2022-08-02	0	36.60	36.26	37.06	-	-	0	0	-	7.320	7.252	7.412	-	-	0	-	0.60%
2022-08-01	0	36.38	36.02	36.82	-	-	0	0	-	7.276	7.204	7.364	-	-	0	-	0.39%
2022-07-29	0	36.24	35.88	36.68	-	-	0	0	-	7.248	7.176	7.336	-	-	0	-	1.00%
2022-07-28	0	35.88	35.52	36.26	-	-	0	0	-	7.176	7.104	7.252	-	-	0	-	0.90%
2022-07-27	0	35.56	-	-	-	-	0	0	-	7.112	-	-	-	-	0	-	0.00%
2022-07-26	0	35.56	35.24	36.04	-	-	0	0	-	7.112	7.048	7.208	-	-	0	-	0.00%
2022-07-25	0	35.56	35.24	36.04	-	-	0	0	-	7.112	7.048	7.208	-	-	0	-	0.00%
2022-07-22	0	35.56	35.12	35.92	35.44	35.58	1,100	39,124	35.567	7.112	7.024	7.184	7.088	7.116	5,500	7.1135	1.77%
2022-07-21	0	34.94	34.58	35.38	34.94	35.08	200	7,002	35.010	6.988	6.916	7.076	6.988	7.016	1,000	7.0020	-1.02%
2022-07-20	0	35.30	34.88	35.68	35.16	35.32	2,100	73,982	35.230	7.060	6.976	7.136	7.032	7.064	10,500	7.0459	0.06%
2022-07-19	0	35.28	-	-	35.28	35.28	600	21,168	35.280	7.056	-	-	7.056	7.056	3,000	7.0560	-0.28%
2022-07-18	0	35.38	35.02	35.82	35.34	35.34	6,800	240,312	35.340	7.076	7.004	7.164	7.068	7.068	34,000	7.0680	0.17%
2022-07-15	0	35.32	34.86	35.50	-	-	0	0	-	7.064	6.972	7.100	-	-	0	-	-0.51%
2022-07-14	0	35.50	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	-0.06%
2022-07-13	0	35.52	-	-	-	-	0	0	-	7.104	-	-	-	-	0	-	-0.50%
2022-07-12	0	35.70	35.36	36.18	-	-	0	0	-	7.140	7.072	7.236	-	-	0	-	0.17%
2022-07-11	0	35.64	35.22	36.00	-	-	0	0	-	7.128	7.044	7.200	-	-	0	-	0.00%
2022-07-08	0	35.64	35.18	36.00	-	-	0	0	-	7.128	7.036	7.200	-	-	0	-	-0.45%
2022-07-07	0	35.80	35.40	36.16	35.70	35.80	1,000	35,746	35.746	7.160	7.080	7.232	7.140	7.160	5,000	7.1492	-1.32%
2022-07-06	0	36.28	36.00	36.66	36.28	36.36	7,300	265,412	36.358	7.256	7.200	7.332	7.256	7.272	36,500	7.2716	-2.05%
2022-07-05	0	37.04	36.58	37.38	-	-	0	0	-	7.408	7.316	7.476	-	-	0	-	-0.05%
2022-07-04	0	37.06	36.60	37.40	-	-	0	0	-	7.412	7.320	7.480	-	-	0	-	-0.32%
2022-06-30	0	37.18	36.72	37.50	37.28	37.28	3,000	111,840	37.280	7.436	7.344	7.500	7.456	7.456	15,000	7.4560	-0.27%
2022-06-29	0	37.28	37.24	37.64	-	-	0	0	-	7.456	7.448	7.528	-	-	0	-	0.00%
2022-06-28	0	37.28	36.90	37.68	37.28	37.28	200	7,456	37.280	7.456	7.380	7.536	7.456	7.456	1,000	7.4560	-0.59%
2022-06-27	0	37.50	37.12	37.92	37.50	37.50	1,000	37,500	37.500	7.500	7.424	7.584	7.500	7.500	5,000	7.5000	0.27%
2022-06-24	0	37.40	-	-	37.22	37.22	700	26,054	37.220	7.480	-	-	7.444	7.444	3,500	7.4440	-0.64%
2022-06-23	0	37.64	-	-	-	-	0	0	-	7.528	-	-	-	-	0	-	0.11%
2022-06-22	0	37.60	37.16	37.96	-	-	0	0	-	7.520	7.432	7.592	-	-	0	-	-0.11%
2022-06-21	0	37.64	37.20	37.98	-	-	0	0	-	7.528	7.440	7.596	-	-	0	-	0.00%
2022-06-20	0	37.64	37.22	38.00	37.78	37.78	3,200	120,896	37.780	7.528	7.444	7.600	7.556	7.556	16,000	7.5560	-0.53%
2022-06-17	0	37.84	37.48	38.28	-	-	0	0	-	7.568	7.496	7.656	-	-	0	-	0.75%
2022-06-16	0	37.56	37.20	37.94	-	-	0	0	-	7.512	7.440	7.588	-	-	0	-	0.43%
2022-06-15	0	37.40	37.02	37.82	37.38	37.38	200	7,476	37.380	7.480	7.404	7.564	7.476	7.476	1,000	7.4760	-0.80%
2022-06-14	0	37.70	37.28	38.06	37.70	37.70	1,500	56,550	37.700	7.540	7.456	7.612	7.540	7.540	7,500	7.5400	-1.52%
2022-06-13	0	38.28	37.92	38.70	-	-	0	0	-	7.656	7.584	7.740	-	-	0	-	1.27%
2022-06-10	0	37.80	37.34	38.14	-	-	0	0	-	7.560	7.468	7.628	-	-	0	-	0.00%
2022-06-09	0	37.80	37.44	38.22	-	-	0	0	-	7.560	7.488	7.644	-	-	0	-	0.16%
2022-06-08	0	37.74	37.40	38.14	-	-	0	0	-	7.548	7.480	7.628	-	-	0	-	0.37%
2022-06-07	0	37.60	37.22	37.96	-	-	0	0	-	7.520	7.444	7.592	-	-	0	-	-0.32%
2022-06-06	0	37.72	37.32	38.06	37.78	37.78	200	7,556	37.780	7.544	7.464	7.612	7.556	7.556	1,000	7.5560	-0.16%
2022-06-02	0	37.78	37.42	38.22	-	-	0	0	-	7.556	7.484	7.644	-	-	0	-	0.48%
2022-06-01	0	37.60	37.10	37.92	-	-	0	0	-	7.520	7.420	7.584	-	-	0	-	-0.79%
2022-05-31	0	37.90	37.64	38.08	-	-	0	0	-	7.580	7.528	7.616	-	-	0	-	-0.21%
2022-05-30	0	37.98	37.50	38.28	-	-	0	0	-	7.596	7.500	7.656	-	-	0	-	-1.04%
2022-05-27	0	38.38	38.02	38.76	38.38	38.38	200	7,676	38.380	7.676	7.604	7.752	7.676	7.676	1,000	7.6760	0.73%
2022-05-26	0	38.10	37.78	38.58	-	-	0	0	-	7.620	7.556	7.716	-	-	0	-	0.47%
2022-05-25	0	37.92	37.58	38.32	-	-	0	0	-	7.584	7.516	7.664	-	-	0	-	0.00%
2022-05-24	0	37.92	37.54	38.28	-	-	0	0	-	7.584	7.508	7.656	-	-	0	-	0.16%
2022-05-23	0	37.86	37.52	38.32	-	-	0	0	-	7.572	7.504	7.664	-	-	0	-	0.64%
2022-05-20	0	37.62	37.26	38.04	-	-	0	0	-	7.524	7.452	7.608	-	-	0	-	0.11%
2022-05-19	0	37.58	37.20	38.02	-	-	0	0	-	7.516	7.440	7.604	-	-	0	-	0.00%
2022-05-18	0	37.58	37.14	37.94	-	-	0	0	-	7.516	7.428	7.588	-	-	0	-	-0.27%
2022-05-17	0	37.68	37.32	38.12	-	-	0	0	-	7.536	7.464	7.624	-	-	0	-	0.69%
2022-05-16	0	37.42	-	-	-	-	0	0	-	7.484	-	-	-	-	0	-	-1.53%
2022-05-13	0	38.00	37.58	38.08	-	-	0	0	-	7.600	7.516	7.616	-	-	0	-	-1.35%
2022-05-12	0	38.52	38.34	38.78	38.42	38.54	6,300	242,580	38.505	7.704	7.668	7.756	7.684	7.708	31,500	7.7010	1.05%
2022-05-11	0	38.12	37.78	38.54	37.94	37.94	100	3,794	37.940	7.624	7.556	7.708	7.588	7.588	500	7.5880	-0.78%
2022-05-10	0	38.42	38.00	38.76	38.48	38.48	100	3,848	38.480	7.684	7.600	7.752	7.696	7.696	500	7.6960	-0.16%
2022-05-06	0	38.48	38.12	38.92	-	-	0	0	-	7.696	7.624	7.784	-	-	0	-	0.00%
2022-05-05	0	38.48	38.10	38.88	-	-	0	0	-	7.696	7.620	7.776	-	-	0	-	1.26%
2022-05-04	0	38.00	37.64	38.44	-	-	0	0	-	7.600	7.528	7.688	-	-	0	-	0.11%
2022-05-03	0	37.96	37.60	38.34	-	-	0	0	-	7.592	7.520	7.668	-	-	0	-	-1.96%
2022-04-29	0	38.72	38.40	39.00	-	-	0	0	-	7.744	7.680	7.800	-	-	0	-	1.36%
2022-04-28	0	38.20	37.86	38.66	38.00	38.00	200	7,600	38.000	7.640	7.572	7.732	7.600	7.600	1,000	7.6000	-0.10%
2022-04-27	0	38.24	38.00	38.62	-	-	0	0	-	7.648	7.600	7.724	-	-	0	-	0.00%
2022-04-26	0	38.24	38.00	38.58	38.24	38.24	1,000	38,240	38.240	7.648	7.600	7.716	7.648	7.648	5,000	7.6480	-0.98%
2022-04-25	0	38.62	38.24	38.96	-	-	0	0	-	7.724	7.648	7.792	-	-	0	-	-0.36%
2022-04-22	0	38.76	38.44	39.20	-	-	0	0	-	7.752	7.688	7.840	-	-	0	-	0.21%
2022-04-21	0	38.68	38.24	39.04	38.72	38.72	10,000	387,200	38.720	7.736	7.648	7.808	7.744	7.744	50,000	7.7440	1.04%
2022-04-20	0	38.28	38.28	38.68	38.28	38.28	100	3,828	38.280	7.656	7.656	7.736	7.656	7.656	500	7.6560	-0.88%
2022-04-19	0	38.62	38.28	39.06	-	-	0	0	-	7.724	7.656	7.812	-	-	0	-	0.31%
2022-04-14	0	38.50	38.20	38.98	-	-	0	0	-	7.700	7.640	7.796	-	-	0	-	0.26%
2022-04-13	0	38.40	-	-	-	-	0	0	-	7.680	-	-	-	-	0	-	0.89%
2022-04-12	0	38.06	37.72	38.54	-	-	0	0	-	7.612	7.544	7.708	-	-	0	-	0.32%
2022-04-11	0	37.94	37.58	38.40	-	-	0	0	-	7.588	7.516	7.680	-	-	0	-	0.90%
2022-04-08	0	37.60	37.24	38.04	-	-	0	0	-	7.520	7.448	7.608	-	-	0	-	0.37%
2022-04-07	0	37.46	37.12	37.92	37.40	37.40	300	11,220	37.400	7.492	7.424	7.584	7.480	7.480	1,500	7.4800	-0.16%
2022-04-06	0	37.52	37.12	37.88	-	-	0	0	-	7.504	7.424	7.576	-	-	0	-	-0.16%
2022-04-04	0	37.58	-	-	-	-	0	0	-	7.516	-	-	-	-	0	-	0.05%
2022-04-01	0	37.56	37.24	38.04	-	-	0	0	-	7.512	7.448	7.608	-	-	0	-	0.21%
2022-03-31	0	37.48	-	-	-	-	0	0	-	7.496	-	-	-	-	0	-	0.00%
2022-03-30	0	37.48	37.04	37.84	37.56	37.56	100	3,756	37.560	7.496	7.408	7.568	7.512	7.512	500	7.5120	-0.21%
2022-03-29	0	37.56	37.14	37.92	-	-	0	0	-	7.512	7.428	7.584	-	-	0	-	-0.79%
2022-03-28	0	37.86	-	-	-	-	0	0	-	7.572	-	-	-	-	0	-	-0.99%
2022-03-25	0	38.24	-	-	38.22	38.38	1,800	69,036	38.353	7.648	-	-	7.644	7.676	9,000	7.6707	0.84%
2022-03-24	0	37.92	37.56	38.38	-	-	0	0	-	7.584	7.512	7.676	-	-	0	-	0.80%
2022-03-23	0	37.62	37.30	37.96	-	-	0	0	-	7.524	7.460	7.592	-	-	0	-	-0.05%
2022-03-22	0	37.64	37.28	38.10	-	-	0	0	-	7.528	7.456	7.620	-	-	0	-	0.00%
2022-03-21	0	37.64	37.30	38.02	-	-	0	0	-	7.528	7.460	7.604	-	-	0	-	-0.16%
2022-03-18	0	37.70	37.36	-	-	-	0	0	-	7.540	7.472	-	-	-	0	-	0.32%
2022-03-17	0	37.58	37.40	38.08	-	-	0	0	-	7.516	7.480	7.616	-	-	0	-	0.59%
2022-03-16	0	37.36	37.16	37.68	-	-	0	0	-	7.472	7.432	7.536	-	-	0	-	-1.22%
2022-03-15	0	37.82	37.30	-	37.74	38.40	122,100	4,655,844	38.131	7.564	7.460	-	7.548	7.680	610,500	7.6263	-1.61%
2022-03-14	0	38.44	38.40	38.94	38.40	38.40	1,100	42,240	38.400	7.688	7.680	7.788	7.680	7.680	5,500	7.6800	-0.16%
2022-03-11	0	38.50	38.50	-	-	-	0	0	-	7.700	7.700	-	-	-	0	-	0.10%
2022-03-10	0	38.46	-	39.50	-	-	0	0	-	7.692	-	7.900	-	-	0	-	-2.58%
2022-03-09	0	39.48	39.12	39.88	39.36	39.38	55,000	2,164,890	39.362	7.896	7.824	7.976	7.872	7.876	275,000	7.8723	1.23%
2022-03-08	0	39.00	38.64	39.20	38.32	39.00	5,000	192,282	38.456	7.800	7.728	7.840	7.664	7.800	25,000	7.6913	1.30%
2022-03-07	0	38.50	38.12	38.56	38.00	38.60	8,500	326,940	38.464	7.700	7.624	7.712	7.600	7.720	42,500	7.6927	2.67%
2022-03-04	0	37.50	37.20	37.70	37.50	37.50	1,000	37,500	37.500	7.500	7.440	7.540	7.500	7.500	5,000	7.5000	0.16%
2022-03-03	0	37.44	-	38.00	-	-	0	0	-	7.488	-	7.600	-	-	0	-	-0.27%
2022-03-02	0	37.54	37.32	37.68	37.38	37.50	7,200	269,160	37.383	7.508	7.464	7.536	7.476	7.500	36,000	7.4767	2.01%
2022-03-01	0	36.80	36.46	37.36	-	-	0	0	-	7.360	7.292	7.472	-	-	0	-	0.05%
2022-02-28	0	36.78	-	-	36.82	36.82	200	7,364	36.820	7.356	-	-	7.364	7.364	1,000	7.3640	-0.86%
2022-02-25	0	37.10	36.62	37.48	-	-	0	0	-	7.420	7.324	7.496	-	-	0	-	-1.33%
2022-02-24	0	37.60	37.16	37.74	37.00	37.60	13,000	485,662	37.359	7.520	7.432	7.548	7.400	7.520	65,000	7.4717	2.73%
2022-02-23	0	36.60	36.24	37.02	36.60	36.60	20,000	732,000	36.600	7.320	7.248	7.404	7.320	7.320	100,000	7.3200	-1.19%
2022-02-22	0	37.04	36.64	37.42	37.04	37.04	300	11,112	37.040	7.408	7.328	7.484	7.408	7.408	1,500	7.4080	1.20%
2022-02-21	0	36.60	36.22	37.00	-	-	0	0	-	7.320	7.244	7.400	-	-	0	-	0.11%
2022-02-18	0	36.56	36.18	36.96	-	-	0	0	-	7.312	7.236	7.392	-	-	0	-	0.72%
2022-02-17	0	36.30	35.94	36.70	36.18	36.18	500	18,090	36.180	7.260	7.188	7.340	7.236	7.236	2,500	7.2360	0.83%
2022-02-16	0	36.00	35.56	36.34	-	-	0	0	-	7.200	7.112	7.268	-	-	0	-	-1.37%
2022-02-15	0	36.50	-	-	36.40	36.50	4,000	145,800	36.450	7.300	-	-	7.280	7.300	20,000	7.2900	1.16%
2022-02-14	0	36.08	35.74	36.46	-	-	0	0	-	7.216	7.148	7.292	-	-	0	-	1.35%
2022-02-11	0	35.60	35.16	35.88	-	-	0	0	-	7.120	7.032	7.176	-	-	0	-	-0.28%
2022-02-10	0	35.70	35.70	36.10	-	-	0	0	-	7.140	7.140	7.220	-	-	0	-	0.39%
2022-02-09	0	35.56	35.22	35.98	-	-	0	0	-	7.112	7.044	7.196	-	-	0	-	0.34%
2022-02-08	0	35.44	35.42	35.82	-	-	0	0	-	7.088	7.084	7.164	-	-	0	-	0.51%
2022-02-07	0	35.26	35.00	35.64	-	-	0	0	-	7.052	7.000	7.128	-	-	0	-	0.34%
2022-02-04	0	35.14	34.76	35.56	-	-	0	0	-	7.028	6.952	7.112	-	-	0	-	0.69%
2022-01-31	0	34.90	-	-	-	-	0	0	-	6.980	-	-	-	-	0	-	-0.46%
2022-01-28	0	35.06	-	-	-	-	0	0	-	7.012	-	-	-	-	0	-	-0.74%
2022-01-27	0	35.32	34.94	35.72	-	-	0	0	-	7.064	6.988	7.144	-	-	0	-	-1.01%
2022-01-26	0	35.68	35.40	36.12	-	-	0	0	-	7.136	7.080	7.224	-	-	0	-	0.00%
2022-01-25	0	35.68	-	-	-	-	0	0	-	7.136	-	-	-	-	0	-	0.00%
2022-01-24	0	35.68	35.26	36.04	-	-	0	0	-	7.136	7.052	7.208	-	-	0	-	-0.06%
2022-01-21	0	35.70	-	-	-	-	0	0	-	7.140	-	-	-	-	0	-	0.00%
2022-01-20	0	35.70	35.70	36.14	-	-	0	0	-	7.140	7.140	7.228	-	-	0	-	1.25%
2022-01-19	0	35.26	-	-	-	-	0	0	-	7.052	-	-	-	-	0	-	-0.28%
2022-01-18	0	35.36	-	-	-	-	0	0	-	7.072	-	-	-	-	0	-	-0.34%
2022-01-17	0	35.48	-	-	-	-	0	0	-	7.096	-	-	-	-	0	-	-0.17%
2022-01-14	0	35.54	35.12	35.90	35.54	35.54	1,000	35,540	35.540	7.108	7.024	7.180	7.108	7.108	5,000	7.1080	-0.06%
2022-01-13	0	35.56	35.20	35.98	-	-	0	0	-	7.112	7.040	7.196	-	-	0	-	0.45%
2022-01-12	0	35.40	35.06	35.86	-	-	0	0	-	7.080	7.012	7.172	-	-	0	-	0.23%
2022-01-11	0	35.32	34.96	35.74	-	-	0	0	-	7.064	6.992	7.148	-	-	0	-	0.91%
2022-01-10	0	35.00	34.64	35.40	-	-	0	0	-	7.000	6.928	7.080	-	-	0	-	0.00%
2022-01-07	0	35.00	34.54	35.32	35.02	35.02	200	7,004	35.020	7.000	6.908	7.064	7.004	7.004	1,000	7.0040	-0.68%
2022-01-06	0	35.24	34.82	35.60	-	-	0	0	-	7.048	6.964	7.120	-	-	0	-	-0.40%
2022-01-05	0	35.38	35.06	35.82	-	-	0	0	-	7.076	7.012	7.164	-	-	0	-	0.23%
2022-01-04	0	35.30	34.88	35.64	-	-	0	0	-	7.060	6.976	7.128	-	-	0	-	-0.51%
2022-01-03	0	35.48	35.12	35.88	-	-	0	0	-	7.096	7.024	7.176	-	-	0	-	0.00%
2021-12-31	0	35.48	-	-	35.48	35.52	3,600	127,772	35.492	7.096	-	-	7.096	7.104	18,000	7.0984	0.97%
2021-12-30	0	35.14	-	35.22	-	-	0	0	-	7.028	-	7.044	-	-	0	-	-0.34%
2021-12-29	0	35.26	-	-	-	-	0	0	-	7.052	-	-	-	-	0	-	-0.56%
2021-12-28	0	35.46	-	-	-	-	0	0	-	7.092	-	-	-	-	0	-	-0.06%
2021-12-24	0	35.48	-	-	35.46	35.48	10,000	354,604	35.460	7.096	-	-	7.092	7.096	50,000	7.0921	0.57%
2021-12-23	0	35.28	-	-	35.26	35.26	3,000	105,780	35.260	7.056	-	-	7.052	7.052	15,000	7.0520	0.86%
2021-12-22	0	34.98	-	-	-	-	0	0	-	6.996	-	-	-	-	0	-	-0.23%
2021-12-21	0	35.06	-	-	35.04	35.06	2,600	91,124	35.048	7.012	-	-	7.008	7.012	13,000	7.0095	-0.57%
2021-12-20	0	35.26	-	35.32	35.26	35.26	300	10,578	35.260	7.052	-	7.064	7.052	7.052	1,500	7.0520	-0.28%
2021-12-17	0	35.36	-	-	35.36	35.36	300	10,608	35.360	7.072	-	-	7.072	7.072	1,500	7.0720	1.55%
2021-12-16	0	34.82	-	-	-	-	0	0	-	6.964	-	-	-	-	0	-	0.75%
2021-12-15	0	34.56	-	-	34.60	34.60	200	6,920	34.600	6.912	-	-	6.920	6.920	1,000	6.9200	-0.80%
2021-12-14	0	34.84	-	-	-	-	0	0	-	6.968	-	-	-	-	0	-	0.00%
2021-12-13	0	34.84	-	-	34.84	34.84	300	10,452	34.840	6.968	-	-	6.968	6.968	1,500	6.9680	0.40%
2021-12-10	0	34.70	-	34.90	-	-	0	0	-	6.940	-	6.980	-	-	0	-	-0.23%
2021-12-09	0	34.78	-	34.90	34.68	34.78	3,100	107,770	34.765	6.956	-	6.980	6.936	6.956	15,500	6.9529	-0.23%
2021-12-08	0	34.86	-	34.90	-	-	0	0	-	6.972	-	6.980	-	-	0	-	0.17%
2021-12-07	0	34.80	-	-	-	-	0	0	-	6.960	-	-	-	-	0	-	0.00%
2021-12-06	0	34.80	-	-	34.80	34.80	300	10,440	34.800	6.960	-	-	6.960	6.960	1,500	6.9600	0.40%
2021-12-03	0	34.66	-	-	-	-	0	0	-	6.932	-	-	-	-	0	-	-0.35%
2021-12-02	0	34.78	-	-	-	-	0	0	-	6.956	-	-	-	-	0	-	-0.34%
2021-12-01	0	34.90	-	-	-	-	0	0	-	6.980	-	-	-	-	0	-	-0.46%
2021-11-30	0	35.06	34.66	35.40	-	-	0	0	-	7.012	6.932	7.080	-	-	0	-	-0.34%
2021-11-29	0	35.18	-	-	35.20	35.20	2,000	70,400	35.200	7.036	-	-	7.040	7.040	10,000	7.0400	-0.79%
2021-11-26	0	35.46	-	-	35.46	35.46	5,000	177,300	35.460	7.092	-	-	7.092	7.092	25,000	7.0920	0.85%
2021-11-25	0	35.16	34.72	35.50	-	-	0	0	-	7.032	6.944	7.100	-	-	0	-	-0.11%
2021-11-24	0	35.20	34.78	35.54	-	-	0	0	-	7.040	6.956	7.108	-	-	0	-	-0.56%
2021-11-23	0	35.40	35.00	35.76	-	-	0	0	-	7.080	7.000	7.152	-	-	0	-	-1.88%
2021-11-22	0	36.08	35.70	36.42	36.08	36.08	2,000	72,160	36.080	7.216	7.140	7.284	7.216	7.216	10,000	7.2160	-0.82%
2021-11-19	0	36.38	35.94	36.74	-	-	0	0	-	7.276	7.188	7.348	-	-	0	-	-0.27%
2021-11-18	0	36.48	36.12	36.86	36.42	36.48	600	21,858	36.430	7.296	7.224	7.372	7.284	7.296	3,000	7.2860	0.44%
2021-11-17	0	36.32	35.94	36.80	36.32	36.32	400	14,528	36.320	7.264	7.188	7.360	7.264	7.264	2,000	7.2640	-0.27%
2021-11-16	0	36.42	36.24	36.66	36.42	36.48	1,500	54,690	36.460	7.284	7.248	7.332	7.284	7.296	7,500	7.2920	0.05%
2021-11-15	0	36.40	35.96	36.46	-	-	0	0	-	7.280	7.192	7.292	-	-	0	-	0.00%
2021-11-12	0	36.40	36.02	36.42	-	-	0	0	-	7.280	7.204	7.284	-	-	0	-	-0.05%
2021-11-11	0	36.42	36.04	36.82	-	-	0	0	-	7.284	7.208	7.364	-	-	0	-	2.02%
2021-11-10	0	35.70	-	-	-	-	0	0	-	7.140	-	-	-	-	0	-	0.17%
2021-11-09	0	35.64	35.36	36.08	-	-	0	0	-	7.128	7.072	7.216	-	-	0	-	0.00%
2021-11-08	0	35.64	-	-	35.60	35.64	1,700	60,540	35.612	7.128	-	-	7.120	7.128	8,500	7.1224	1.25%
2021-11-05	0	35.20	-	-	-	-	0	0	-	7.040	-	-	-	-	0	-	1.03%
2021-11-04	0	34.84	-	-	-	-	0	0	-	6.968	-	-	-	-	0	-	-0.46%
2021-11-03	0	35.00	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	-0.40%
2021-11-02	0	35.14	-	-	-	-	0	0	-	7.028	-	-	-	-	0	-	0.34%
2021-11-01	0	35.02	-	-	-	-	0	0	-	7.004	-	-	-	-	0	-	-0.57%
2021-10-29	0	35.22	-	-	-	-	0	0	-	7.044	-	-	-	-	0	-	-0.17%
2021-10-28	0	35.28	-	-	-	-	0	0	-	7.056	-	-	-	-	0	-	0.68%
2021-10-27	0	35.04	34.56	35.34	35.06	35.06	300	10,518	35.060	7.008	6.912	7.068	7.012	7.012	1,500	7.0120	-0.45%
2021-10-26	0	35.20	34.90	35.68	-	-	0	0	-	7.040	6.980	7.136	-	-	0	-	0.17%
2021-10-25	0	35.14	35.12	35.38	-	-	0	0	-	7.028	7.024	7.076	-	-	0	-	0.17%
2021-10-22	0	35.08	34.70	35.48	-	-	0	0	-	7.016	6.940	7.096	-	-	0	-	0.17%
2021-10-21	0	35.02	34.58	35.36	35.06	35.06	1,500	52,590	35.060	7.004	6.916	7.072	7.012	7.012	7,500	7.0120	0.46%
2021-10-20	0	34.86	34.36	35.16	-	-	0	0	-	6.972	6.872	7.032	-	-	0	-	-0.17%
2021-10-19	0	34.92	34.54	35.34	-	-	0	0	-	6.984	6.908	7.068	-	-	0	-	0.17%
2021-10-18	0	34.86	34.42	35.24	35.00	35.00	2,300	80,500	35.000	6.972	6.884	7.048	7.000	7.000	11,500	7.0000	-1.08%
2021-10-15	0	35.24	35.04	35.42	35.40	35.46	4,300	152,460	35.456	7.048	7.008	7.084	7.080	7.092	21,500	7.0912	1.32%
2021-10-12	0	34.78	34.74	35.24	-	-	0	0	-	6.956	6.948	7.048	-	-	0	-	0.12%
2021-10-11	0	34.74	34.48	34.84	-	-	0	0	-	6.948	6.896	6.968	-	-	0	-	-0.17%
2021-10-08	0	34.80	34.54	34.92	-	-	0	0	-	6.960	6.908	6.984	-	-	0	-	-0.29%
2021-10-07	0	34.90	34.54	35.36	34.90	34.90	8,200	286,180	34.900	6.980	6.908	7.072	6.980	6.980	41,000	6.9800	0.58%
2021-10-06	0	34.70	-	-	-	-	0	0	-	6.940	-	-	-	-	0	-	-0.40%
2021-10-05	0	34.84	34.58	35.02	34.80	34.84	11,700	407,260	34.809	6.968	6.916	7.004	6.960	6.968	58,500	6.9617	0.46%
2021-10-04	0	34.68	34.36	35.10	-	-	0	0	-	6.936	6.872	7.020	-	-	0	-	0.87%
2021-09-30	0	34.38	34.36	34.38	34.38	34.38	300	10,314	34.380	6.876	6.872	6.876	6.876	6.876	1,500	6.8760	-0.58%
2021-09-29	0	34.58	34.20	34.92	-	-	0	0	-	6.916	6.840	6.984	-	-	0	-	-0.06%
2021-09-28	0	34.60	34.30	34.94	-	-	0	0	-	6.920	6.860	6.988	-	-	0	-	-0.63%
2021-09-27	0	34.82	34.60	35.20	-	-	0	0	-	6.964	6.920	7.040	-	-	0	-	-0.06%
2021-09-24	0	34.84	34.60	35.18	-	-	0	0	-	6.968	6.920	7.036	-	-	0	-	-0.51%
2021-09-23	0	35.02	35.00	35.42	35.02	35.02	400	14,008	35.020	7.004	7.000	7.084	7.004	7.004	2,000	7.0040	-0.06%
2021-09-21	0	35.04	34.62	35.40	35.04	35.04	1,600	56,064	35.040	7.008	6.924	7.080	7.008	7.008	8,000	7.0080	0.52%
2021-09-20	0	34.86	34.68	35.12	-	-	0	0	-	6.972	6.936	7.024	-	-	0	-	0.11%
2021-09-17	0	34.82	34.62	35.06	34.82	34.82	100	3,482	34.820	6.964	6.924	7.012	6.964	6.964	500	6.9640	-1.47%
2021-09-16	0	35.34	34.92	35.66	-	-	0	0	-	7.068	6.984	7.132	-	-	0	-	-0.73%
2021-09-15	0	35.60	35.50	35.96	35.60	35.60	3,300	117,480	35.600	7.120	7.100	7.192	7.120	7.120	16,500	7.1200	0.51%
2021-09-14	0	35.42	35.18	35.60	-	-	0	0	-	7.084	7.036	7.120	-	-	0	-	-0.11%
2021-09-13	0	35.46	34.98	35.80	-	-	0	0	-	7.092	6.996	7.160	-	-	0	-	-0.39%
2021-09-10	0	35.60	35.40	35.94	35.62	35.62	12,600	448,812	35.620	7.120	7.080	7.188	7.124	7.124	63,000	7.1240	0.23%
2021-09-09	0	35.52	-	-	-	-	0	0	-	7.104	-	-	-	-	0	-	-0.50%
2021-09-08	0	35.70	35.44	35.82	-	-	0	0	-	7.140	7.088	7.164	-	-	0	-	-0.94%
2021-09-07	0	36.04	35.60	36.40	-	-	0	0	-	7.208	7.120	7.280	-	-	0	-	-0.44%
2021-09-06	0	36.20	35.76	36.54	36.22	36.22	2,000	72,440	36.220	7.240	7.152	7.308	7.244	7.244	10,000	7.2440	0.78%
2021-09-03	0	35.92	35.48	36.28	-	-	0	0	-	7.184	7.096	7.256	-	-	0	-	-0.11%
2021-09-02	0	35.96	35.90	36.36	-	-	0	0	-	7.192	7.180	7.272	-	-	0	-	0.00%
2021-09-01	0	35.96	35.90	36.32	-	-	0	0	-	7.192	7.180	7.264	-	-	0	-	-0.11%
2021-08-31	0	36.00	35.62	36.40	36.00	36.00	600	21,600	36.000	7.200	7.124	7.280	7.200	7.200	3,000	7.2000	0.11%
2021-08-30	0	35.96	35.80	36.00	-	-	0	0	-	7.192	7.160	7.200	-	-	0	-	0.56%
2021-08-27	0	35.76	35.42	36.00	-	-	0	0	-	7.152	7.084	7.200	-	-	0	-	0.45%
2021-08-26	0	35.60	-	36.00	-	-	0	0	-	7.120	-	7.200	-	-	0	-	-0.28%
2021-08-25	0	35.70	-	36.00	-	-	0	0	-	7.140	-	7.200	-	-	0	-	-0.28%
2021-08-24	0	35.80	-	36.00	-	-	0	0	-	7.160	-	7.200	-	-	0	-	0.51%
2021-08-23	0	35.62	-	36.00	-	-	0	0	-	7.124	-	7.200	-	-	0	-	0.00%
2021-08-20	0	35.62	-	36.00	-	-	0	0	-	7.124	-	7.200	-	-	0	-	0.17%
2021-08-19	0	35.56	35.32	35.76	35.56	35.56	1,000	35,560	35.560	7.112	7.064	7.152	7.112	7.112	5,000	7.1120	-0.22%
2021-08-18	0	35.64	35.62	36.00	-	-	0	0	-	7.128	7.124	7.200	-	-	0	-	0.00%
2021-08-17	0	35.64	35.32	36.00	-	-	0	0	-	7.128	7.064	7.200	-	-	0	-	1.08%
2021-08-16	0	35.26	35.08	35.52	-	-	0	0	-	7.052	7.016	7.104	-	-	0	-	0.92%
2021-08-13	0	34.94	34.58	35.10	-	-	0	0	-	6.988	6.916	7.020	-	-	0	-	0.11%
2021-08-12	0	34.90	34.74	35.16	-	-	0	0	-	6.980	6.948	7.032	-	-	0	-	0.93%
2021-08-11	0	34.58	34.12	34.90	-	-	0	0	-	6.916	6.824	6.980	-	-	0	-	-0.06%
2021-08-10	0	34.60	34.28	34.76	-	-	0	0	-	6.920	6.856	6.952	-	-	0	-	-0.69%
2021-08-09	0	34.84	34.40	35.16	-	-	0	0	-	6.968	6.880	7.032	-	-	0	-	-2.57%
2021-08-06	0	35.76	35.30	36.14	-	-	0	0	-	7.152	7.060	7.228	-	-	0	-	-0.50%
2021-08-05	0	35.94	35.72	36.16	-	-	0	0	-	7.188	7.144	7.232	-	-	0	-	0.00%
2021-08-04	0	35.94	35.60	36.10	-	-	0	0	-	7.188	7.120	7.220	-	-	0	-	0.00%
2021-08-03	0	35.94	35.70	36.08	-	-	0	0	-	7.188	7.140	7.216	-	-	0	-	0.00%
2021-08-02	0	35.94	35.68	36.12	-	-	0	0	-	7.188	7.136	7.224	-	-	0	-	-0.83%
2021-07-30	0	36.24	35.94	36.72	-	-	0	0	-	7.248	7.188	7.344	-	-	0	-	0.67%
2021-07-29	0	36.00	35.74	36.16	-	-	0	0	-	7.200	7.148	7.232	-	-	0	-	0.11%
2021-07-28	0	35.96	35.80	36.24	-	-	0	0	-	7.192	7.160	7.248	-	-	0	-	0.11%
2021-07-27	0	35.92	35.76	36.20	35.68	35.76	10,200	364,352	35.721	7.184	7.152	7.240	7.136	7.152	51,000	7.1442	-0.17%
2021-07-26	0	35.98	35.66	36.10	-	-	0	0	-	7.196	7.132	7.220	-	-	0	-	0.06%
2021-07-23	0	35.96	35.78	36.22	-	-	0	0	-	7.192	7.156	7.244	-	-	0	-	0.45%
2021-07-22	0	35.80	-	-	-	-	0	0	-	7.160	-	-	-	-	0	-	-0.50%
2021-07-21	0	35.98	35.72	36.16	-	-	0	0	-	7.196	7.144	7.232	-	-	0	-	-0.33%
2021-07-20	0	36.10	35.94	36.38	-	-	0	0	-	7.220	7.188	7.276	-	-	0	-	0.17%
2021-07-19	0	36.04	35.60	36.12	36.04	36.04	1,400	50,456	36.040	7.208	7.120	7.224	7.208	7.208	7,000	7.2080	-0.66%
2021-07-16	0	36.28	35.82	36.50	-	-	0	0	-	7.256	7.164	7.300	-	-	0	-	0.00%
2021-07-15	0	36.28	36.00	36.40	-	-	0	0	-	7.256	7.200	7.280	-	-	0	-	0.67%
2021-07-14	0	36.04	35.66	36.46	-	-	0	0	-	7.208	7.132	7.292	-	-	0	-	0.28%
2021-07-13	0	35.94	-	36.50	-	-	0	0	-	7.188	-	7.300	-	-	0	-	0.00%
2021-07-12	0	35.94	35.66	36.06	-	-	0	0	-	7.188	7.132	7.212	-	-	0	-	0.00%
2021-07-09	0	35.94	35.56	36.38	-	-	0	0	-	7.188	7.112	7.276	-	-	0	-	0.00%
2021-07-08	0	35.94	35.78	36.22	35.82	35.86	1,400	50,156	35.826	7.188	7.156	7.244	7.164	7.172	7,000	7.1651	0.28%
2021-07-07	0	35.84	35.68	36.12	-	-	0	0	-	7.168	7.136	7.224	-	-	0	-	0.06%
2021-07-06	0	35.82	34.68	-	-	-	0	0	-	7.164	6.936	-	-	-	0	-	0.79%
2021-07-05	0	35.54	34.68	-	-	-	0	0	-	7.108	6.936	-	-	-	0	-	0.40%
2021-07-02	0	35.40	34.92	-	-	-	0	0	-	7.080	6.984	-	-	-	0	-	1.37%
2021-06-30	0	34.92	34.82	-	34.98	35.02	500	17,498	34.996	6.984	6.964	-	6.996	7.004	2,500	6.9992	-0.91%
2021-06-29	0	35.24	34.80	35.62	-	-	0	0	-	7.048	6.960	7.124	-	-	0	-	-0.45%
2021-06-28	0	35.40	35.34	35.60	35.40	35.46	3,900	138,288	35.459	7.080	7.068	7.120	7.080	7.092	19,500	7.0917	0.28%
2021-06-25	0	35.30	35.30	35.56	35.30	35.36	600	21,210	35.350	7.060	7.060	7.112	7.060	7.072	3,000	7.0700	-0.28%
2021-06-24	0	35.40	34.96	35.74	-	-	0	0	-	7.080	6.992	7.148	-	-	0	-	-0.28%
2021-06-23	0	35.50	34.80	-	35.50	35.50	200	7,100	35.500	7.100	6.960	-	7.100	7.100	1,000	7.1000	0.17%
2021-06-22	0	35.44	35.40	-	35.48	35.48	500	17,740	35.480	7.088	7.080	-	7.096	7.096	2,500	7.0960	0.34%
2021-06-21	0	35.32	34.98	35.78	35.30	35.30	200	7,060	35.300	7.064	6.996	7.156	7.060	7.060	1,000	7.0600	-0.67%
2021-06-18	0	35.56	35.30	-	-	-	0	0	-	7.112	7.060	-	-	-	0	-	-0.67%
2021-06-17	0	35.80	-	36.60	35.80	36.40	500	18,014	36.028	7.160	-	7.320	7.160	7.280	2,500	7.2056	-2.19%
2021-06-16	0	36.60	-	36.60	-	-	0	0	-	7.320	-	7.320	-	-	0	-	-0.44%
2021-06-15	0	36.76	-	37.50	-	-	0	0	-	7.352	-	7.500	-	-	0	-	-1.18%
2021-06-11	0	37.20	36.88	37.50	-	-	0	0	-	7.440	7.376	7.500	-	-	0	-	0.87%
2021-06-10	0	36.88	-	37.50	36.98	36.98	1,500	55,470	36.980	7.376	-	7.500	7.396	7.396	7,500	7.3960	-0.81%
2021-06-09	0	37.18	37.16	37.40	37.18	37.18	1,500	55,770	37.180	7.436	7.432	7.480	7.436	7.436	7,500	7.4360	-0.05%
2021-06-08	0	37.20	36.80	37.60	37.20	37.20	20,000	744,000	37.200	7.440	7.360	7.520	7.440	7.440	100,000	7.4400	0.38%
2021-06-07	0	37.06	36.80	-	37.12	37.12	700	25,984	37.120	7.412	7.360	-	7.424	7.424	3,500	7.4240	0.76%
2021-06-04	0	36.78	36.70	37.10	36.48	37.00	1,200	43,978	36.648	7.356	7.340	7.420	7.296	7.400	6,000	7.3297	-1.34%
2021-06-03	0	37.28	-	-	-	-	0	0	-	7.456	-	-	-	-	0	-	-0.11%
2021-06-02	0	37.32	-	-	-	-	0	0	-	7.464	-	-	-	-	0	-	-0.32%
2021-06-01	0	37.44	37.08	37.88	-	-	0	0	-	7.488	7.416	7.576	-	-	0	-	0.70%
2021-05-31	0	37.18	37.00	37.44	-	-	0	0	-	7.436	7.400	7.488	-	-	0	-	0.43%
2021-05-28	0	37.02	36.58	37.38	37.04	37.04	1,000	37,040	37.040	7.404	7.316	7.476	7.408	7.408	5,000	7.4080	-0.59%
2021-05-27	0	37.24	36.96	37.40	37.24	37.24	1,500	55,860	37.240	7.448	7.392	7.480	7.448	7.448	7,500	7.4480	-0.43%
2021-05-26	0	37.40	37.08	37.80	-	-	0	0	-	7.480	7.416	7.560	-	-	0	-	1.19%
2021-05-25	0	36.96	36.96	37.24	36.96	36.96	1,500	55,440	36.960	7.392	7.392	7.448	7.392	7.392	7,500	7.3920	-0.43%
2021-05-24	0	37.12	36.76	37.56	-	-	0	0	-	7.424	7.352	7.512	-	-	0	-	0.22%
2021-05-21	0	37.04	36.66	37.44	-	-	0	0	-	7.408	7.332	7.488	-	-	0	-	0.00%
2021-05-20	0	37.04	36.80	37.26	36.96	37.04	24,100	891,874	37.007	7.408	7.360	7.452	7.392	7.408	120,500	7.4014	0.43%
2021-05-18	0	36.88	36.68	36.88	36.92	36.92	500	18,460	36.920	7.376	7.336	7.376	7.384	7.384	2,500	7.3840	0.71%
2021-05-17	0	36.62	36.62	-	-	-	0	0	-	7.324	7.324	-	-	-	0	-	1.16%
2021-05-14	0	36.20	36.00	-	-	-	0	0	-	7.240	7.200	-	-	-	0	-	0.39%
2021-05-13	0	36.06	36.00	-	-	-	0	0	-	7.212	7.200	-	-	-	0	-	-0.44%
2021-05-12	0	36.22	-	-	-	-	0	0	-	7.244	-	-	-	-	0	-	0.00%
2021-05-11	0	36.22	36.18	-	36.22	36.22	4,000	144,880	36.220	7.244	7.236	-	7.244	7.244	20,000	7.2440	0.06%
2021-05-10	0	36.20	36.20	-	36.20	36.20	1,000	36,200	36.200	7.240	7.240	-	7.240	7.240	5,000	7.2400	0.11%
2021-05-07	0	36.16	-	-	36.18	36.18	500	18,090	36.180	7.232	-	-	7.236	7.236	2,500	7.2360	1.57%
2021-05-06	0	35.60	35.52	-	-	-	0	0	-	7.120	7.104	-	-	-	0	-	0.23%
2021-05-05	0	35.52	35.40	-	-	-	0	0	-	7.104	7.080	-	-	-	0	-	-0.06%
2021-05-04	0	35.54	35.48	-	35.52	35.52	7,700	273,504	35.520	7.108	7.096	-	7.104	7.104	38,500	7.1040	0.68%
2021-05-03	0	35.30	35.00	-	-	-	0	0	-	7.060	7.000	-	-	-	0	-	0.46%
2021-04-30	0	35.14	35.00	-	35.08	35.14	1,200	42,126	35.105	7.028	7.000	-	7.016	7.028	6,000	7.0210	-0.57%
2021-04-29	0	35.34	34.98	35.80	-	-	0	0	-	7.068	6.996	7.160	-	-	0	-	0.11%
2021-04-28	0	35.30	35.10	35.48	35.32	35.32	1,000	35,320	35.320	7.060	7.020	7.096	7.064	7.064	5,000	7.0640	-0.45%
2021-04-27	0	35.46	35.02	35.84	-	-	0	0	-	7.092	7.004	7.168	-	-	0	-	-0.06%
2021-04-26	0	35.48	35.20	35.66	35.48	35.50	2,300	81,644	35.497	7.096	7.040	7.132	7.096	7.100	11,500	7.0995	-0.39%
2021-04-23	0	35.62	35.50	35.94	-	-	0	0	-	7.124	7.100	7.188	-	-	0	-	-0.22%
2021-04-22	0	35.70	35.28	36.10	35.70	35.70	1,000	35,700	35.700	7.140	7.056	7.220	7.140	7.140	5,000	7.1400	0.51%
2021-04-21	0	35.52	35.48	-	-	-	0	0	-	7.104	7.096	-	-	-	0	-	0.40%
2021-04-20	0	35.38	35.26	-	-	-	0	0	-	7.076	7.052	-	-	-	0	-	-0.79%
2021-04-19	0	35.66	35.50	-	-	-	0	0	-	7.132	7.100	-	-	-	0	-	0.73%
2021-04-16	0	35.40	34.62	-	35.40	35.40	3,500	123,900	35.400	7.080	6.924	-	7.080	7.080	17,500	7.0800	1.03%
2021-04-15	0	35.04	34.62	-	-	-	0	0	-	7.008	6.924	-	-	-	0	-	0.00%
2021-04-14	0	35.04	34.62	-	-	-	0	0	-	7.008	6.924	-	-	-	0	-	0.52%
2021-04-13	0	34.86	34.62	-	-	-	0	0	-	6.972	6.924	-	-	-	0	-	-0.85%
2021-04-12	0	35.16	34.62	-	35.18	35.18	400	14,072	35.180	7.032	6.924	-	7.036	7.036	2,000	7.0360	-0.23%
2021-04-09	0	35.24	35.04	-	-	-	0	0	-	7.048	7.008	-	-	-	0	-	0.23%
2021-04-08	0	35.16	34.62	-	-	-	0	0	-	7.032	6.924	-	-	-	0	-	0.40%
2021-04-07	0	35.02	-	-	35.00	35.06	3,100	108,584	35.027	7.004	-	-	7.000	7.012	15,500	7.0054	0.81%
2021-04-01	0	34.74	-	34.80	-	-	0	0	-	6.948	-	6.960	-	-	0	-	1.94%
2021-03-31	0	34.08	34.02	-	34.10	34.10	500	17,050	34.100	6.816	6.804	-	6.820	6.820	2,500	6.8200	-0.93%
2021-03-30	0	34.40	34.34	-	-	-	0	0	-	6.880	6.868	-	-	-	0	-	-1.21%
2021-03-29	0	34.82	-	-	-	-	0	0	-	6.964	-	-	-	-	0	-	0.00%
2021-03-26	0	34.82	-	-	-	-	0	0	-	6.964	-	-	-	-	0	-	0.00%
2021-03-25	0	34.82	-	-	34.82	34.82	1,900	66,158	34.820	6.964	-	-	6.964	6.964	9,500	6.9640	0.40%
2021-03-24	0	34.68	-	-	34.66	34.76	5,300	184,198	34.754	6.936	-	-	6.932	6.952	26,500	6.9509	-0.23%
2021-03-23	0	34.76	-	-	-	-	0	0	-	6.952	-	-	-	-	0	-	0.17%
2021-03-22	0	34.70	34.24	35.06	34.82	34.82	6,300	219,366	34.820	6.940	6.848	7.012	6.964	6.964	31,500	6.9640	-0.29%
2021-03-19	0	34.80	34.62	35.04	-	-	0	0	-	6.960	6.924	7.008	-	-	0	-	0.17%
2021-03-18	0	34.74	34.36	35.10	-	-	0	0	-	6.948	6.872	7.020	-	-	0	-	0.23%
2021-03-17	0	34.66	34.32	35.10	34.64	34.64	900	31,176	34.640	6.932	6.864	7.020	6.928	6.928	4,500	6.9280	0.35%
2021-03-16	0	34.54	34.38	34.78	-	-	0	0	-	6.908	6.876	6.956	-	-	0	-	0.35%
2021-03-15	0	34.42	34.10	34.88	-	-	0	0	-	6.884	6.820	6.976	-	-	0	-	0.53%
2021-03-12	0	34.24	33.82	34.56	34.36	34.36	1,700	58,412	34.360	6.848	6.764	6.912	6.872	6.872	8,500	6.8720	-1.27%
2021-03-11	0	34.68	34.48	35.10	-	-	0	0	-	6.936	6.896	7.020	-	-	0	-	0.99%
2021-03-10	0	34.34	34.14	34.52	34.34	34.34	3,300	113,322	34.340	6.868	6.828	6.904	6.868	6.868	16,500	6.8680	0.64%
2021-03-09	0	34.12	33.80	34.48	34.00	34.12	7,600	259,192	34.104	6.824	6.760	6.896	6.800	6.824	38,000	6.8208	0.00%
2021-03-08	0	34.12	33.78	34.54	-	-	0	0	-	6.824	6.756	6.908	-	-	0	-	0.95%
2021-03-05	0	33.80	33.66	34.20	33.80	33.86	5,300	179,260	33.823	6.760	6.732	6.840	6.760	6.772	26,500	6.7645	-1.34%
2021-03-04	0	34.26	34.10	34.62	-	-	0	0	-	6.852	6.820	6.924	-	-	0	-	-0.70%
2021-03-03	0	34.50	34.10	34.86	34.44	34.56	4,100	141,436	34.497	6.900	6.820	6.972	6.888	6.912	20,500	6.8993	0.94%
2021-03-02	0	34.18	34.04	34.50	34.10	34.16	8,800	300,342	34.130	6.836	6.808	6.900	6.820	6.832	44,000	6.8260	-1.89%
2021-03-01	0	34.84	34.74	35.30	34.80	34.88	2,000	69,656	34.828	6.968	6.948	7.060	6.960	6.976	10,000	6.9656	-0.68%
2021-02-26	0	35.08	34.88	35.42	35.20	35.32	600	21,144	35.240	7.016	6.976	7.084	7.040	7.064	3,000	7.0480	-1.52%
2021-02-25	0	35.62	35.40	-	-	-	0	0	-	7.124	7.080	-	-	-	0	-	-0.78%
2021-02-24	0	35.90	35.40	-	-	-	0	0	-	7.180	7.080	-	-	-	0	-	-0.22%
2021-02-23	0	35.98	35.76	-	36.06	36.06	5,000	180,300	36.060	7.196	7.152	-	7.212	7.212	25,000	7.2120	0.90%
2021-02-22	0	35.66	35.26	-	35.64	35.66	3,900	139,014	35.645	7.132	7.052	-	7.128	7.132	19,500	7.1289	1.19%
2021-02-19	0	35.24	35.00	-	-	-	0	0	-	7.048	7.000	-	-	-	0	-	-0.23%
2021-02-18	0	35.32	35.20	35.76	35.28	35.28	1,400	49,392	35.280	7.064	7.040	7.152	7.056	7.056	7,000	7.0560	-0.39%
2021-02-17	0	35.46	-	-	35.46	35.98	1,500	53,242	35.495	7.092	-	-	7.092	7.196	7,500	7.0989	-1.39%
2021-02-16	0	35.96	-	35.98	-	-	0	0	-	7.192	-	7.196	-	-	0	-	-1.10%
2021-02-11	0	36.36	36.08	36.54	36.30	36.36	10,000	363,342	36.334	7.272	7.216	7.308	7.260	7.272	50,000	7.2668	-0.11%
2021-02-10	0	36.40	36.00	-	36.40	36.40	600	21,840	36.400	7.280	7.200	-	7.280	7.280	3,000	7.2800	-0.16%
2021-02-09	0	36.46	36.00	36.50	-	-	0	0	-	7.292	7.200	7.300	-	-	0	-	1.39%
2021-02-08	0	35.96	35.76	36.22	35.92	36.06	18,400	661,368	35.944	7.192	7.152	7.244	7.184	7.212	92,000	7.1888	0.33%
2021-02-05	0	35.84	-	35.86	35.84	35.92	500	17,946	35.892	7.168	-	7.172	7.168	7.184	2,500	7.1784	-1.32%
2021-02-04	0	36.32	36.00	-	-	-	0	0	-	7.264	7.200	-	-	-	0	-	-0.66%
2021-02-03	0	36.56	36.00	-	36.56	36.70	3,800	139,226	36.638	7.312	7.200	-	7.312	7.340	19,000	7.3277	-0.76%
2021-02-02	0	36.84	36.70	-	-	-	0	0	-	7.368	7.340	-	-	-	0	-	-0.59%
2021-02-01	0	37.06	37.02	37.24	36.98	37.08	1,500	55,540	37.027	7.412	7.404	7.448	7.396	7.416	7,500	7.4053	0.98%
2021-01-29	0	36.70	36.70	-	-	-	0	0	-	7.340	7.340	-	-	-	0	-	0.11%
2021-01-28	0	36.66	36.22	-	36.66	36.72	25,100	920,572	36.676	7.332	7.244	-	7.332	7.344	125,500	7.3352	-0.49%
2021-01-27	0	36.84	36.50	-	36.78	36.88	3,300	121,574	36.841	7.368	7.300	-	7.356	7.376	16,500	7.3681	-0.27%
2021-01-26	0	36.94	36.56	37.36	36.94	36.94	20,000	738,800	36.940	7.388	7.312	7.472	7.388	7.388	100,000	7.3880	-0.27%
2021-01-25	0	37.04	36.92	37.20	-	-	0	0	-	7.408	7.384	7.440	-	-	0	-	-0.22%
2021-01-22	0	37.12	36.90	-	-	-	0	0	-	7.424	7.380	-	-	-	0	-	0.00%
2021-01-21	0	37.12	36.90	37.34	-	-	0	0	-	7.424	7.380	7.468	-	-	0	-	0.60%
2021-01-20	0	36.90	36.84	-	36.84	36.90	300	11,064	36.880	7.380	7.368	-	7.368	7.380	1,500	7.3760	0.44%
2021-01-19	0	36.74	36.74	-	-	-	0	0	-	7.348	7.348	-	-	-	0	-	0.00%
2021-01-18	0	36.74	36.16	-	36.80	36.80	100	3,680	36.800	7.348	7.232	-	7.360	7.360	500	7.3600	-0.33%
2021-01-15	0	36.86	36.16	-	-	-	0	0	-	7.372	7.232	-	-	-	0	-	0.66%
2021-01-14	0	36.62	36.58	-	36.58	36.70	700	25,618	36.597	7.324	7.316	-	7.316	7.340	3,500	7.3194	-0.76%
2021-01-13	0	36.90	36.90	-	-	-	0	0	-	7.380	7.380	-	-	-	0	-	0.00%
2021-01-12	0	36.90	36.90	-	36.76	36.76	3,000	110,280	36.760	7.380	7.380	-	7.352	7.352	15,000	7.3520	0.38%
2021-01-11	0	36.76	36.64	37.12	36.52	36.74	1,800	65,802	36.557	7.352	7.328	7.424	7.304	7.348	9,000	7.3113	-3.16%
2021-01-08	0	37.96	37.92	-	37.96	38.02	500	18,996	37.992	7.592	7.584	-	7.592	7.604	2,500	7.5984	-0.37%
2021-01-07	0	38.10	38.08	-	38.10	38.40	300	11,466	38.220	7.620	7.616	-	7.620	7.680	1,500	7.6440	-1.14%
2021-01-06	0	38.54	38.38	38.80	38.50	38.60	13,100	504,660	38.524	7.708	7.676	7.760	7.700	7.720	65,500	7.7047	0.21%
2021-01-05	0	38.46	-	-	-	-	0	0	-	7.692	-	-	-	-	0	-	0.79%
2021-01-04	0	38.16	38.06	38.50	-	-	0	0	-	7.632	7.612	7.700	-	-	0	-	1.01%
2020-12-31	0	37.78	37.60	38.04	-	-	0	0	-	7.556	7.520	7.608	-	-	0	-	0.21%
2020-12-30	0	37.70	37.48	37.90	-	-	0	0	-	7.540	7.496	7.580	-	-	0	-	0.00%
2020-12-29	0	37.70	37.56	37.98	37.70	37.84	2,100	79,450	37.833	7.540	7.512	7.596	7.540	7.568	10,500	7.5667	-0.48%
2020-12-28	0	37.88	37.70	38.08	37.88	38.04	3,100	117,908	38.035	7.576	7.540	7.616	7.576	7.608	15,500	7.6070	0.48%
2020-12-24	0	37.70	37.58	37.88	37.70	37.74	3,100	116,990	37.739	7.540	7.516	7.576	7.540	7.548	15,500	7.5477	0.43%
2020-12-23	0	37.54	37.28	37.78	-	-	0	0	-	7.508	7.456	7.556	-	-	0	-	-0.42%
2020-12-22	0	37.70	37.44	37.90	37.80	37.92	2,400	90,822	37.843	7.540	7.488	7.580	7.560	7.584	12,000	7.5685	-1.31%
2020-12-21	0	38.20	37.88	38.28	38.12	38.30	5,200	198,254	38.126	7.640	7.576	7.656	7.624	7.660	26,000	7.6252	1.06%
2020-12-18	0	37.80	37.62	37.82	37.80	37.80	2,000	75,600	37.800	7.560	7.524	7.564	7.560	7.560	10,000	7.5600	0.69%
2020-12-17	0	37.54	-	-	-	-	0	0	-	7.508	-	-	-	-	0	-	0.91%
2020-12-16	0	37.20	37.20	37.46	-	-	0	0	-	7.440	7.440	7.492	-	-	0	-	0.38%
2020-12-15	0	37.06	36.90	-	-	-	0	0	-	7.412	7.380	-	-	-	0	-	0.54%
2020-12-14	0	36.86	36.68	37.06	36.86	36.86	300	11,058	36.860	7.372	7.336	7.412	7.372	7.372	1,500	7.3720	-0.05%
2020-12-11	0	36.88	36.64	37.08	36.88	36.88	100	3,688	36.880	7.376	7.328	7.416	7.376	7.376	500	7.3760	-0.54%
2020-12-10	0	37.08	36.82	37.38	-	-	0	0	-	7.416	7.364	7.476	-	-	0	-	-0.32%
2020-12-09	0	37.20	-	-	37.20	37.40	22,600	841,240	37.223	7.440	-	-	7.440	7.480	113,000	7.4446	-0.85%
2020-12-08	0	37.52	37.18	37.66	37.48	37.58	4,600	172,468	37.493	7.504	7.436	7.532	7.496	7.516	23,000	7.4986	1.52%
2020-12-07	0	36.96	36.90	37.12	-	-	0	0	-	7.392	7.380	7.424	-	-	0	-	-0.16%
2020-12-04	0	37.02	36.74	37.18	37.08	37.14	1,200	44,502	37.085	7.404	7.348	7.436	7.416	7.428	6,000	7.4170	-0.32%
2020-12-03	0	37.14	36.98	37.36	36.88	36.88	3,500	129,080	36.880	7.428	7.396	7.472	7.376	7.376	17,500	7.3760	1.36%
2020-12-02	0	36.64	36.52	36.90	36.54	36.54	4,000	146,160	36.540	7.328	7.304	7.380	7.308	7.308	20,000	7.3080	1.38%
2020-12-01	0	36.14	36.12	36.40	36.12	36.12	3,000	108,360	36.120	7.228	7.224	7.280	7.224	7.224	15,000	7.2240	0.00%
2020-11-30	0	36.14	35.90	36.32	35.82	36.40	27,600	992,490	35.960	7.228	7.180	7.264	7.164	7.280	138,000	7.1920	-1.53%
2020-11-27	0	36.70	36.62	36.88	36.70	36.70	5,000	183,500	36.700	7.340	7.324	7.376	7.340	7.340	25,000	7.3400	0.11%
2020-11-26	0	36.66	36.58	36.92	36.54	36.64	10,200	372,724	36.542	7.332	7.316	7.384	7.308	7.328	51,000	7.3083	0.16%
2020-11-25	0	36.60	36.54	36.84	36.58	36.70	38,700	1,417,092	36.617	7.320	7.308	7.368	7.316	7.340	193,500	7.3235	-1.24%
2020-11-24	0	37.06	36.96	37.40	36.96	37.38	17,300	640,962	37.050	7.412	7.392	7.480	7.392	7.476	86,500	7.4100	-2.06%
2020-11-23	0	37.84	37.66	38.10	37.70	37.70	7,900	297,830	37.700	7.568	7.532	7.620	7.540	7.540	39,500	7.5400	0.21%
2020-11-20	0	37.76	37.58	37.96	37.76	37.76	4,000	151,040	37.760	7.552	7.516	7.592	7.552	7.552	20,000	7.5520	0.00%
2020-11-19	0	37.76	37.52	37.92	37.86	37.86	1,300	49,218	37.860	7.552	7.504	7.584	7.572	7.572	6,500	7.5720	-0.26%
2020-11-18	0	37.86	37.68	38.10	37.86	37.96	3,300	125,238	37.951	7.572	7.536	7.620	7.572	7.592	16,500	7.5902	-0.84%
2020-11-17	0	38.18	37.86	38.56	-	-	0	0	-	7.636	7.572	7.712	-	-	0	-	-0.37%
2020-11-16	0	38.32	37.86	38.60	38.32	38.32	500	19,160	38.320	7.664	7.572	7.720	7.664	7.664	2,500	7.6640	0.16%
2020-11-13	0	38.26	38.26	38.48	-	-	0	0	-	7.652	7.652	7.696	-	-	0	-	0.37%
2020-11-12	0	38.12	37.94	38.38	-	-	0	0	-	7.624	7.588	7.676	-	-	0	-	0.00%
2020-11-11	0	38.12	38.10	38.36	38.12	38.20	10,600	404,738	38.183	7.624	7.620	7.672	7.624	7.640	53,000	7.6366	-0.47%
2020-11-10	0	38.30	38.28	38.72	38.16	38.28	12,800	488,678	38.178	7.660	7.656	7.744	7.632	7.656	64,000	7.6356	-3.09%
2020-11-09	0	39.52	39.26	39.76	39.60	39.72	21,000	833,700	39.700	7.904	7.852	7.952	7.920	7.944	105,000	7.9400	-0.20%
2020-11-06	0	39.60	39.46	39.94	39.48	39.54	3,800	150,198	39.526	7.920	7.892	7.988	7.896	7.908	19,000	7.9052	1.54%
2020-11-05	0	39.00	38.80	39.26	39.00	39.10	2,200	85,900	39.046	7.800	7.760	7.852	7.800	7.820	11,000	7.8091	-0.51%
2020-11-04	0	39.20	38.80	39.58	39.20	39.20	3,000	117,600	39.200	7.840	7.760	7.916	7.840	7.840	15,000	7.8400	0.77%
2020-11-03	0	38.90	38.56	39.36	-	-	0	0	-	7.780	7.712	7.872	-	-	0	-	0.26%
2020-11-02	0	38.80	38.72	39.04	-	-	0	0	-	7.760	7.744	7.808	-	-	0	-	0.57%
2020-10-30	0	38.58	38.46	-	38.58	38.58	1,000	38,580	38.580	7.716	7.692	-	7.716	7.716	5,000	7.7160	-0.62%
2020-10-29	0	38.82	38.80	39.20	38.82	39.40	35,600	1,384,424	38.888	7.764	7.760	7.840	7.764	7.880	178,000	7.7777	-1.37%
2020-10-28	0	39.36	39.22	39.58	39.36	39.36	1,300	51,168	39.360	7.872	7.844	7.916	7.872	7.872	6,500	7.8720	0.20%
2020-10-27	0	39.28	39.16	39.48	39.28	39.30	3,400	133,592	39.292	7.856	7.832	7.896	7.856	7.860	17,000	7.8584	0.36%
2020-10-23	0	39.14	38.92	39.30	39.16	39.16	2,600	101,816	39.160	7.828	7.784	7.860	7.832	7.832	13,000	7.8320	-0.36%
2020-10-22	0	39.28	39.12	39.52	39.26	39.26	10,000	392,600	39.260	7.856	7.824	7.904	7.852	7.852	50,000	7.8520	0.26%
2020-10-21	0	39.18	39.08	39.48	-	-	0	0	-	7.836	7.816	7.896	-	-	0	-	0.31%
2020-10-20	0	39.06	39.02	-	39.00	39.10	8,200	320,020	39.027	7.812	7.804	-	7.800	7.820	41,000	7.8054	-0.61%
2020-10-19	0	39.30	39.12	39.54	39.16	39.16	200	7,832	39.160	7.860	7.824	7.908	7.832	7.832	1,000	7.8320	-0.05%
2020-10-16	0	39.32	39.00	39.72	-	-	0	0	-	7.864	7.800	7.944	-	-	0	-	0.00%
2020-10-15	0	39.32	39.14	39.54	-	-	0	0	-	7.864	7.828	7.908	-	-	0	-	0.00%
2020-10-14	0	39.32	39.08	39.50	39.32	39.32	500	19,660	39.320	7.864	7.816	7.900	7.864	7.864	2,500	7.8640	-1.11%
2020-10-12	0	39.76	39.58	39.98	39.76	39.78	800	31,814	39.768	7.952	7.916	7.996	7.952	7.956	4,000	7.9535	0.76%
2020-10-09	0	39.46	38.68	-	39.40	39.40	200	7,880	39.400	7.892	7.736	-	7.880	7.880	1,000	7.8800	0.66%
2020-10-08	0	39.20	38.96	39.44	39.20	39.20	800	31,360	39.200	7.840	7.792	7.888	7.840	7.840	4,000	7.8400	0.10%
2020-10-07	0	39.16	39.00	39.46	39.16	39.16	2,500	97,900	39.160	7.832	7.800	7.892	7.832	7.832	12,500	7.8320	-1.06%
2020-10-06	0	39.58	39.36	39.82	39.58	39.60	2,500	98,980	39.592	7.916	7.872	7.964	7.916	7.920	12,500	7.9184	0.71%
2020-10-05	0	39.30	39.28	39.52	39.30	39.44	4,800	188,968	39.368	7.860	7.856	7.904	7.860	7.888	24,000	7.8737	-0.66%
2020-09-30	0	39.56	39.56	39.94	-	-	0	0	-	7.912	7.912	7.988	-	-	0	-	0.00%
2020-09-29	0	39.56	39.30	39.74	39.54	39.56	3,000	118,670	39.557	7.912	7.860	7.948	7.908	7.912	15,000	7.9113	1.23%
2020-09-28	0	39.08	38.68	39.46	39.08	39.12	900	35,204	39.116	7.816	7.736	7.892	7.816	7.824	4,500	7.8231	-0.71%
2020-09-25	0	39.36	39.06	39.54	39.28	39.38	6,300	247,594	39.301	7.872	7.812	7.908	7.856	7.876	31,500	7.8601	0.82%
2020-09-24	0	39.04	38.92	39.32	39.00	39.22	1,100	42,922	39.020	7.808	7.784	7.864	7.800	7.844	5,500	7.8040	-0.71%
2020-09-23	0	39.32	38.98	39.48	39.34	39.80	1,800	71,324	39.624	7.864	7.796	7.896	7.868	7.960	9,000	7.9249	-1.21%
2020-09-22	0	39.80	39.68	40.18	39.80	40.08	20,300	810,374	39.920	7.960	7.936	8.036	7.960	8.016	101,500	7.9840	-2.21%
2020-09-21	0	40.70	40.58	40.82	40.70	40.70	1,200	48,840	40.700	8.140	8.116	8.164	8.140	8.140	6,000	8.1400	0.05%
2020-09-18	0	40.68	40.50	41.00	-	-	0	0	-	8.136	8.100	8.200	-	-	0	-	0.05%
2020-09-17	0	40.66	40.32	40.84	40.78	40.78	100	4,078	40.780	8.132	8.064	8.168	8.156	8.156	500	8.1560	-0.78%
2020-09-16	0	40.98	40.76	41.16	40.98	40.98	100	4,098	40.980	8.196	8.152	8.232	8.196	8.196	500	8.1960	-0.34%
2020-09-15	0	41.12	40.84	41.30	41.16	41.16	100	4,116	41.160	8.224	8.168	8.260	8.232	8.232	500	8.2320	0.15%
2020-09-14	0	41.06	40.78	41.24	41.08	41.08	10,700	439,556	41.080	8.212	8.156	8.248	8.216	8.216	53,500	8.2160	0.34%
2020-09-11	0	40.92	40.92	41.24	40.90	41.04	2,000	81,940	40.970	8.184	8.184	8.248	8.180	8.208	10,000	8.1940	-0.24%
2020-09-10	0	41.02	40.84	41.30	41.00	41.00	500	20,500	41.000	8.204	8.168	8.260	8.200	8.200	2,500	8.2000	0.34%
2020-09-09	0	40.88	40.72	41.16	40.76	40.88	10,800	441,252	40.857	8.176	8.144	8.232	8.152	8.176	54,000	8.1713	0.44%
2020-09-08	0	40.70	40.68	40.96	40.60	40.60	500	20,300	40.600	8.140	8.136	8.192	8.120	8.120	2,500	8.1200	-0.29%
2020-09-07	0	40.82	40.48	40.96	40.84	40.88	12,700	519,116	40.875	8.164	8.096	8.192	8.168	8.176	63,500	8.1751	-0.29%
2020-09-04	0	40.94	40.68	41.12	40.94	40.94	100	4,094	40.940	8.188	8.136	8.224	8.188	8.188	500	8.1880	0.34%
2020-09-03	0	40.80	40.80	-	40.78	41.12	45,700	1,868,406	40.884	8.160	8.160	-	8.156	8.224	228,500	8.1768	-1.50%
2020-09-02	0	41.42	41.08	-	41.40	41.92	3,900	161,746	41.473	8.284	8.216	-	8.280	8.384	19,500	8.2947	-1.19%
2020-09-01	0	41.92	41.82	-	41.92	41.92	30,000	1,257,600	41.920	8.384	8.364	-	8.384	8.384	150,000	8.3840	0.87%
2020-08-31	0	41.56	41.30	-	41.68	41.74	6,000	250,228	41.705	8.312	8.260	-	8.336	8.348	30,000	8.3409	0.63%
2020-08-28	0	41.30	40.50	-	41.30	41.30	55,500	2,292,150	41.300	8.260	8.100	-	8.260	8.260	277,500	8.2600	0.00%
2020-08-27	0	41.30	41.20	-	41.28	41.30	15,300	631,690	41.287	8.260	8.240	-	8.256	8.260	76,500	8.2574	1.28%
2020-08-26	0	40.78	40.50	41.14	40.78	41.18	22,200	907,328	40.871	8.156	8.100	8.228	8.156	8.236	111,000	8.1741	-1.26%
2020-08-25	0	41.30	41.10	41.56	41.26	41.32	17,100	706,120	41.294	8.260	8.220	8.312	8.252	8.264	85,500	8.2587	-0.39%
2020-08-24	0	41.46	41.14	41.96	41.38	41.42	2,100	86,978	41.418	8.292	8.228	8.392	8.276	8.284	10,500	8.2836	0.14%
2020-08-21	0	41.40	41.02	41.78	-	-	0	0	-	8.280	8.204	8.356	-	-	0	-	0.00%
2020-08-20	0	41.40	41.20	41.66	41.40	41.72	19,200	797,472	41.535	8.280	8.240	8.332	8.280	8.344	96,000	8.3070	-2.73%
2020-08-19	0	42.56	42.38	42.66	42.38	42.56	2,500	106,136	42.454	8.512	8.476	8.532	8.476	8.512	12,500	8.4909	-0.84%
2020-08-18	0	42.92	42.72	43.22	42.66	42.92	9,700	415,160	42.800	8.584	8.544	8.644	8.532	8.584	48,500	8.5600	2.58%
2020-08-17	0	41.84	41.64	42.14	41.56	41.74	10,400	432,294	41.567	8.368	8.328	8.428	8.312	8.348	52,000	8.3133	-0.05%
2020-08-14	0	41.86	40.00	-	41.90	41.90	12,000	502,740	41.895	8.372	8.000	-	8.380	8.380	60,000	8.3790	1.11%
2020-08-13	0	41.40	41.30	41.72	41.40	41.56	1,300	53,934	41.488	8.280	8.260	8.344	8.280	8.312	6,500	8.2975	-0.24%
2020-08-12	0	41.50	41.50	-	40.30	42.80	30,100	1,226,600	40.751	8.300	8.300	-	8.060	8.560	150,500	8.1502	-3.26%
2020-08-11	0	42.90	42.80	43.18	42.92	43.46	9,600	414,640	43.192	8.580	8.560	8.636	8.584	8.692	48,000	8.6383	-1.83%
2020-08-10	0	43.70	43.70	44.00	43.70	43.78	3,000	131,180	43.727	8.740	8.740	8.800	8.740	8.756	15,000	8.7453	-1.44%
2020-08-07	0	44.34	43.92	44.52	44.26	44.50	7,500	332,800	44.373	8.868	8.784	8.904	8.852	8.900	37,500	8.8747	0.73%
2020-08-06	0	44.02	43.88	-	43.80	44.04	29,400	1,287,846	43.804	8.804	8.776	-	8.760	8.808	147,000	8.7609	0.73%
2020-08-05	0	43.70	43.40	43.94	43.48	43.72	11,200	489,546	43.710	8.740	8.680	8.788	8.696	8.744	56,000	8.7419	2.39%
2020-08-04	0	42.68	42.46	43.00	42.66	42.66	1,000	42,660	42.660	8.536	8.492	8.600	8.532	8.532	5,000	8.5320	0.05%
2020-08-03	0	42.66	42.48	42.98	-	-	0	0	-	8.532	8.496	8.596	-	-	0	-	-0.33%
2020-07-31	0	42.80	42.38	-	42.82	42.82	10,000	428,200	42.820	8.560	8.476	-	8.564	8.564	50,000	8.5640	0.90%
2020-07-30	0	42.42	-	42.78	42.46	42.46	2,000	84,920	42.460	8.484	-	8.556	8.492	8.492	10,000	8.4920	0.43%
2020-07-29	0	42.24	42.04	42.66	42.14	42.18	500	21,078	42.156	8.448	8.408	8.532	8.428	8.436	2,500	8.4312	1.83%
2020-07-28	0	41.48	41.20	41.74	41.50	42.70	12,900	549,168	42.571	8.296	8.240	8.348	8.300	8.540	64,500	8.5142	-0.77%
2020-07-27	0	41.80	41.36	41.88	41.44	41.80	6,000	250,440	41.740	8.360	8.272	8.376	8.288	8.360	30,000	8.3480	1.75%
2020-07-24	0	41.08	41.00	-	40.90	41.02	18,500	758,066	40.977	8.216	8.200	-	8.180	8.204	92,500	8.1953	1.38%
2020-07-23	0	40.52	40.30	-	40.12	40.50	900	36,354	40.393	8.104	8.060	-	8.024	8.100	4,500	8.0787	1.00%
2020-07-22	0	40.12	-	-	40.12	40.12	25,000	1,003,000	40.120	8.024	-	-	8.024	8.024	125,000	8.0240	1.98%
2020-07-21	0	39.34	39.18	39.66	-	-	0	0	-	7.868	7.836	7.932	-	-	0	-	0.77%
2020-07-20	0	39.04	39.00	39.52	-	-	0	0	-	7.808	7.800	7.904	-	-	0	-	0.05%
2020-07-17	0	39.02	38.88	39.24	-	-	0	0	-	7.804	7.776	7.848	-	-	0	-	-0.31%
2020-07-16	0	39.14	-	-	39.14	39.14	8,300	324,862	39.140	7.828	-	-	7.828	7.828	41,500	7.8280	0.00%
2020-07-15	0	39.14	39.14	39.62	-	-	0	0	-	7.828	7.828	7.924	-	-	0	-	0.31%
2020-07-14	0	39.02	-	-	38.90	38.92	25,000	972,800	38.912	7.804	-	-	7.780	7.784	125,000	7.7824	-0.15%
2020-07-13	0	39.08	38.72	39.60	-	-	0	0	-	7.816	7.744	7.920	-	-	0	-	0.05%
2020-07-10	0	39.06	-	-	39.06	39.12	20,200	789,798	39.099	7.812	-	-	7.812	7.824	101,000	7.8198	-0.31%
2020-07-09	0	39.18	39.18	39.64	39.14	39.14	1,000	39,140	39.140	7.836	7.836	7.928	7.828	7.828	5,000	7.8280	0.51%
2020-07-08	0	38.98	38.82	39.00	38.94	39.00	35,300	1,374,928	38.950	7.796	7.764	7.800	7.788	7.800	176,500	7.7900	0.78%
2020-07-07	0	38.68	38.68	38.90	-	-	0	0	-	7.736	7.736	7.780	-	-	0	-	0.16%
2020-07-06	0	38.62	38.62	38.88	38.62	38.70	40,500	1,565,650	38.658	7.724	7.724	7.776	7.724	7.740	202,500	7.7316	-0.41%
2020-07-03	0	38.78	38.78	38.92	-	-	0	0	-	7.756	7.756	7.784	-	-	0	-	0.26%
2020-07-02	0	38.68	38.40	38.90	38.68	38.70	24,500	947,976	38.693	7.736	7.680	7.780	7.736	7.740	122,500	7.7386	-0.15%
2020-06-30	0	38.74	38.70	38.92	-	-	0	0	-	7.748	7.740	7.784	-	-	0	-	0.00%
2020-06-29	0	38.74	38.40	38.92	38.74	38.74	2,000	77,480	38.740	7.748	7.680	7.784	7.748	7.748	10,000	7.7480	0.31%
2020-06-26	0	38.62	-	-	38.60	38.60	1,500	57,900	38.600	7.724	-	-	7.720	7.720	7,500	7.7200	0.05%
2020-06-24	0	38.60	38.60	-	38.60	38.60	2,400	92,640	38.600	7.720	7.720	-	7.720	7.720	12,000	7.7200	0.68%
2020-06-23	0	38.34	-	-	38.30	38.30	11,400	436,620	38.300	7.668	-	-	7.660	7.660	57,000	7.6600	0.74%
2020-06-22	0	38.06	37.88	38.42	-	-	0	0	-	7.612	7.576	7.684	-	-	0	-	0.53%
2020-06-19	0	37.86	36.30	-	37.78	37.78	4,400	166,232	37.780	7.572	7.260	-	7.556	7.556	22,000	7.5560	0.21%
2020-06-18	0	37.78	36.30	37.78	-	-	0	0	-	7.556	7.260	7.556	-	-	0	-	0.00%
2020-06-17	0	37.78	36.30	-	37.78	37.78	700	26,446	37.780	7.556	7.260	-	7.556	7.556	3,500	7.5560	-0.05%
2020-06-16	0	37.80	37.62	38.14	-	-	0	0	-	7.560	7.524	7.628	-	-	0	-	0.11%
2020-06-15	0	37.76	37.10	-	37.92	37.92	1,700	64,464	37.920	7.552	7.420	-	7.584	7.584	8,500	7.5840	-0.32%
2020-06-12	0	37.88	37.10	-	-	-	0	0	-	7.576	7.420	-	-	-	0	-	0.00%
2020-06-11	0	37.88	37.10	38.00	-	-	0	0	-	7.576	7.420	7.600	-	-	0	-	0.91%
2020-06-10	0	37.54	37.34	37.88	37.54	37.60	9,700	364,450	37.572	7.508	7.468	7.576	7.508	7.520	48,500	7.5144	0.86%
2020-06-09	0	37.22	37.00	-	-	-	0	0	-	7.444	7.400	-	-	-	0	-	0.49%
2020-06-08	0	37.04	37.00	-	37.00	37.00	700	25,900	37.000	7.408	7.400	-	7.400	7.400	3,500	7.4000	-1.17%
2020-06-05	0	37.48	-	-	-	-	0	0	-	7.496	-	-	-	-	0	-	-0.05%
2020-06-04	0	37.50	36.60	-	37.50	37.50	3,000	112,500	37.500	7.500	7.320	-	7.500	7.500	15,000	7.5000	-1.00%
2020-06-03	0	37.88	-	38.00	37.88	38.00	5,600	212,200	37.893	7.576	-	7.600	7.576	7.600	28,000	7.5786	-1.04%
2020-06-02	0	38.28	38.02	38.48	-	-	0	0	-	7.656	7.604	7.696	-	-	0	-	-0.16%
2020-06-01	0	38.34	38.00	-	38.34	38.34	2,000	76,680	38.340	7.668	7.600	-	7.668	7.668	10,000	7.6680	0.63%
2020-05-29	0	38.10	37.20	-	38.10	38.10	4,300	163,830	38.100	7.620	7.440	-	7.620	7.620	21,500	7.6200	0.00%
2020-05-28	0	38.10	37.20	-	37.95	38.05	3,400	129,230	38.009	7.620	7.440	-	7.590	7.610	17,000	7.6018	0.66%
2020-05-27	0	37.85	-	-	37.85	37.85	2,000	75,700	37.850	7.570	-	-	7.570	7.570	10,000	7.5700	-0.66%
2020-05-26	0	38.10	37.60	38.80	-	-	0	0	-	7.620	7.520	7.760	-	-	0	-	0.00%
2020-05-25	0	38.10	38.10	38.50	38.10	38.30	3,400	130,180	38.288	7.620	7.620	7.700	7.620	7.660	17,000	7.6576	-0.78%
2020-05-22	0	38.40	38.25	-	-	-	0	0	-	7.680	7.650	-	-	-	0	-	0.39%
2020-05-21	0	38.25	37.55	38.70	-	-	0	0	-	7.650	7.510	7.740	-	-	0	-	-0.52%
2020-05-20	0	38.45	37.95	39.15	-	-	0	0	-	7.690	7.590	7.830	-	-	0	-	0.92%
2020-05-19	0	38.10	37.55	38.25	38.10	38.10	25,000	952,500	38.100	7.620	7.510	7.650	7.620	7.620	125,000	7.6200	-2.06%
2020-05-18	0	38.90	38.30	39.50	38.85	38.90	1,000	38,885	38.885	7.780	7.660	7.900	7.770	7.780	5,000	7.7770	1.70%
2020-05-15	0	38.25	37.50	38.85	38.25	38.25	15,300	585,225	38.250	7.650	7.500	7.770	7.650	7.650	76,500	7.6500	1.59%
2020-05-14	0	37.65	37.65	38.30	-	-	0	0	-	7.530	7.530	7.660	-	-	0	-	0.40%
2020-05-13	0	37.50	37.50	-	-	-	0	0	-	7.500	7.500	-	-	-	0	-	0.00%
2020-05-12	0	37.50	36.85	38.05	37.50	37.50	10,000	375,000	37.500	7.500	7.370	7.610	7.500	7.500	50,000	7.5000	-0.13%
2020-05-11	0	37.55	36.90	37.55	37.55	37.55	300	11,265	37.550	7.510	7.380	7.510	7.510	7.510	1,500	7.5100	-0.27%
2020-05-08	0	37.65	37.65	38.35	37.60	37.60	600	22,560	37.600	7.530	7.530	7.670	7.520	7.520	3,000	7.5200	0.94%
2020-05-07	0	37.30	36.80	37.60	-	-	0	0	-	7.460	7.360	7.520	-	-	0	-	-0.80%
2020-05-06	0	37.60	36.95	37.60	37.65	37.70	3,100	116,720	37.652	7.520	7.390	7.520	7.530	7.540	15,500	7.5303	0.13%
2020-05-05	0	37.55	37.40	37.60	-	-	0	0	-	7.510	7.480	7.520	-	-	0	-	0.00%
2020-05-04	0	37.55	37.45	-	-	-	0	0	-	7.510	7.490	-	-	-	0	-	0.27%
2020-04-29	0	37.45	36.80	-	37.40	37.45	1,000	37,425	37.425	7.490	7.360	-	7.480	7.490	5,000	7.4850	0.27%
2020-04-28	0	37.35	36.75	37.95	37.35	37.35	700	26,145	37.350	7.470	7.350	7.590	7.470	7.470	3,500	7.4700	-0.93%
2020-04-27	0	37.70	37.15	38.40	37.70	37.70	700	26,390	37.700	7.540	7.430	7.680	7.540	7.540	3,500	7.5400	-0.26%
2020-04-24	0	37.80	37.30	38.55	37.80	37.80	3,000	113,400	37.800	7.560	7.460	7.710	7.560	7.560	15,000	7.5600	0.80%
2020-04-23	0	37.50	36.70	37.75	-	-	0	0	-	7.500	7.340	7.550	-	-	0	-	1.08%
2020-04-22	0	37.10	36.90	39.00	37.00	37.10	3,700	137,150	37.068	7.420	7.380	7.800	7.400	7.420	18,500	7.4135	-0.13%
2020-04-21	0	37.15	37.10	37.95	-	-	0	0	-	7.430	7.420	7.590	-	-	0	-	0.95%
2020-04-20	0	36.80	36.50	39.00	36.75	37.00	4,600	169,770	36.907	7.360	7.300	7.800	7.350	7.400	23,000	7.3813	-0.81%
2020-04-17	0	37.10	37.10	39.00	37.10	37.30	1,600	59,535	37.209	7.420	7.420	7.800	7.420	7.460	8,000	7.4419	-1.72%
2020-04-16	0	37.75	-	37.80	37.75	37.75	100	3,775	37.750	7.550	-	7.560	7.550	7.550	500	7.5500	0.80%
2020-04-15	0	37.45	37.40	37.75	37.50	37.60	1,200	45,080	37.567	7.490	7.480	7.550	7.500	7.520	6,000	7.5133	-0.27%
2020-04-14	0	37.55	37.60	37.65	37.00	37.65	20,900	782,520	37.441	7.510	7.520	7.530	7.400	7.530	104,500	7.4882	4.02%
2020-04-09	0	36.10	35.85	36.95	-	-	0	0	-	7.220	7.170	7.390	-	-	0	-	0.00%
2020-04-08	0	36.10	36.10	36.50	35.85	35.90	20,200	724,180	35.851	7.220	7.220	7.300	7.170	7.180	101,000	7.1701	0.42%
2020-04-07	0	35.95	-	-	36.50	36.55	300	10,955	36.517	7.190	-	-	7.300	7.310	1,500	7.3033	0.84%
2020-04-06	0	35.65	35.25	36.45	-	-	0	0	-	7.130	7.050	7.290	-	-	0	-	1.42%
2020-04-03	0	35.15	34.55	36.05	-	-	0	0	-	7.030	6.910	7.210	-	-	0	-	1.15%
2020-04-02	0	34.75	34.50	35.60	-	-	0	0	-	6.950	6.900	7.120	-	-	0	-	0.00%
2020-04-01	0	34.75	34.60	-	34.60	34.65	3,700	128,170	34.641	6.950	6.920	-	6.920	6.930	18,500	6.9281	-1.28%
2020-03-31	0	35.20	34.70	36.05	35.20	35.20	1,000	35,200	35.200	7.040	6.940	7.210	7.040	7.040	5,000	7.0400	0.00%
2020-03-30	0	35.20	34.70	35.40	35.20	35.20	100	3,520	35.200	7.040	6.940	7.080	7.040	7.040	500	7.0400	-0.14%
2020-03-27	0	35.25	34.75	36.15	35.25	35.25	300	10,575	35.250	7.050	6.950	7.230	7.050	7.050	1,500	7.0500	0.28%
2020-03-26	0	35.15	34.50	35.15	-	-	0	0	-	7.030	6.900	7.030	-	-	0	-	-0.14%
2020-03-25	0	35.20	34.50	35.35	34.50	35.20	3,300	114,340	34.649	7.040	6.900	7.070	6.900	7.040	16,500	6.9297	1.88%
2020-03-24	0	34.55	-	34.55	34.25	34.75	2,200	75,825	34.466	6.910	-	6.910	6.850	6.950	11,000	6.8932	5.18%
2020-03-23	0	32.85	32.65	33.75	-	-	0	0	-	6.570	6.530	6.750	-	-	0	-	0.00%
2020-03-20	0	32.85	32.85	-	32.65	32.65	6,000	195,900	32.650	6.570	6.570	-	6.530	6.530	30,000	6.5300	0.46%
2020-03-19	0	32.70	31.65	33.55	-	-	0	0	-	6.540	6.330	6.710	-	-	0	-	0.00%
2020-03-18	0	32.70	-	33.15	32.90	33.15	11,500	379,600	33.009	6.540	-	6.630	6.580	6.630	57,500	6.6017	1.24%
2020-03-17	0	32.30	32.00	33.60	32.20	32.60	5,800	187,385	32.308	6.460	6.400	6.720	6.440	6.520	29,000	6.4616	-2.27%
2020-03-16	0	33.05	32.95	34.20	32.90	33.60	6,700	224,260	33.472	6.610	6.590	6.840	6.580	6.720	33,500	6.6943	-3.36%
2020-03-13	0	34.20	34.00	-	33.80	34.00	3,700	125,660	33.962	6.840	6.800	-	6.760	6.800	18,500	6.7924	-3.25%
2020-03-12	0	35.35	35.10	36.45	35.20	35.35	2,900	102,315	35.281	7.070	7.020	7.290	7.040	7.070	14,500	7.0562	-1.26%
2020-03-11	0	35.80	35.60	35.80	-	-	0	0	-	7.160	7.120	7.160	-	-	0	-	0.00%
2020-03-10	0	35.80	35.35	36.55	35.95	36.15	15,000	540,250	36.017	7.160	7.070	7.310	7.190	7.230	75,000	7.2033	-0.42%
2020-03-09	0	35.95	34.95	37.05	35.80	36.50	7,300	262,605	35.973	7.190	6.990	7.410	7.160	7.300	36,500	7.1947	0.28%
2020-03-06	0	35.85	34.95	36.25	-	-	0	0	-	7.170	6.990	7.250	-	-	0	-	1.70%
2020-03-05	0	35.25	34.20	36.25	35.25	35.25	2,100	74,025	35.250	7.050	6.840	7.250	7.050	7.050	10,500	7.0500	0.28%
2020-03-04	0	35.15	34.40	36.05	35.25	35.25	300	10,575	35.250	7.030	6.880	7.210	7.050	7.050	1,500	7.0500	2.18%
2020-03-03	0	34.40	34.45	35.45	34.40	34.40	1,000	34,400	34.400	6.880	6.890	7.090	6.880	6.880	5,000	6.8800	0.00%
2020-03-02	0	34.40	34.05	35.55	34.40	34.55	1,000	34,510	34.510	6.880	6.810	7.110	6.880	6.910	5,000	6.9020	-2.27%
2020-02-28	0	35.20	-	-	35.20	35.60	5,100	181,280	35.545	7.040	-	-	7.040	7.120	25,500	7.1090	-1.54%
2020-02-27	0	35.75	35.60	36.25	-	-	0	0	-	7.150	7.120	7.250	-	-	0	-	0.00%
2020-02-26	0	35.75	35.10	36.25	35.65	35.75	2,400	85,760	35.733	7.150	7.020	7.250	7.130	7.150	12,000	7.1467	0.28%
2020-02-25	0	35.65	35.15	36.25	36.00	36.00	1,000	36,000	36.000	7.130	7.030	7.250	7.200	7.200	5,000	7.2000	-1.66%
2020-02-24	0	36.25	35.35	37.45	36.00	36.10	1,900	68,565	36.087	7.250	7.070	7.490	7.200	7.220	9,500	7.2174	2.11%
2020-02-21	0	35.50	35.50	35.60	35.15	35.50	17,300	613,645	35.471	7.100	7.100	7.120	7.030	7.100	86,500	7.0942	1.87%
2020-02-20	0	34.85	33.85	35.10	35.15	35.15	1,000	35,150	35.150	6.970	6.770	7.020	7.030	7.030	5,000	7.0300	0.43%
2020-02-19	0	34.70	33.65	35.60	34.60	34.70	41,300	1,429,760	34.619	6.940	6.730	7.120	6.920	6.940	206,500	6.9238	1.17%
2020-02-18	0	34.30	33.35	35.30	34.25	34.30	1,700	58,285	34.285	6.860	6.670	7.060	6.850	6.860	8,500	6.8571	1.03%
2020-02-17	0	33.95	33.95	34.95	33.95	33.95	1,100	37,345	33.950	6.790	6.790	6.990	6.790	6.790	5,500	6.7900	0.15%
2020-02-14	0	33.90	33.85	34.90	33.90	33.90	5,000	169,500	33.900	6.780	6.770	6.980	6.780	6.780	25,000	6.7800	0.15%
2020-02-13	0	33.85	32.95	34.85	-	-	0	0	-	6.770	6.590	6.970	-	-	0	-	0.45%
2020-02-12	0	33.70	32.70	34.60	-	-	0	0	-	6.740	6.540	6.920	-	-	0	-	-0.30%
2020-02-11	0	33.80	32.80	34.70	33.80	33.80	100	3,380	33.800	6.760	6.560	6.940	6.760	6.760	500	6.7600	0.00%
2020-02-10	0	33.80	32.90	34.80	-	-	0	0	-	6.760	6.580	6.960	-	-	0	-	0.15%
2020-02-07	0	33.75	32.80	33.85	33.75	33.85	1,400	47,340	33.814	6.750	6.560	6.770	6.750	6.770	7,000	6.7629	0.90%
2020-02-06	0	33.45	32.55	34.50	33.40	33.50	17,600	588,495	33.437	6.690	6.510	6.900	6.680	6.700	88,000	6.6874	-0.59%
2020-02-05	0	33.65	32.75	34.65	33.60	33.65	38,700	1,300,470	33.604	6.730	6.550	6.930	6.720	6.730	193,500	6.7208	-0.88%
2020-02-04	0	33.95	32.95	34.85	-	-	0	0	-	6.790	6.590	6.970	-	-	0	-	-0.44%
2020-02-03	0	34.10	-	-	34.00	34.10	40,000	1,361,775	34.044	6.820	-	-	6.800	6.820	200,000	6.8089	0.59%
2020-01-31	0	33.90	32.95	34.85	33.90	33.90	8,000	271,200	33.900	6.780	6.590	6.970	6.780	6.780	40,000	6.7800	-0.44%
2020-01-30	0	34.05	33.15	35.05	-	-	0	0	-	6.810	6.630	7.010	-	-	0	-	1.34%
2020-01-29	0	33.60	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.90%
2020-01-24	0	33.30	33.30	34.30	-	-	0	0	-	6.660	6.660	6.860	-	-	0	-	0.45%
2020-01-23	0	33.15	32.80	-	-	-	0	0	-	6.630	6.560	-	-	-	0	-	0.00%
2020-01-22	0	33.15	32.65	34.05	-	-	0	0	-	6.630	6.530	6.810	-	-	0	-	0.00%
2020-01-21	0	33.15	32.85	34.15	-	-	0	0	-	6.630	6.570	6.830	-	-	0	-	0.15%
2020-01-20	0	33.10	32.85	33.85	33.00	33.10	4,500	148,750	33.056	6.620	6.570	6.770	6.600	6.620	22,500	6.6111	0.46%
2020-01-17	0	32.95	32.85	33.85	-	-	0	0	-	6.590	6.570	6.770	-	-	0	-	-0.15%
2020-01-16	0	33.00	33.00	34.00	-	-	0	0	-	6.600	6.600	6.800	-	-	0	-	0.30%
2020-01-15	0	32.90	32.65	-	-	-	0	0	-	6.580	6.530	-	-	-	0	-	0.61%
2020-01-14	0	32.70	32.70	33.75	32.65	32.70	9,500	310,575	32.692	6.540	6.540	6.750	6.530	6.540	47,500	6.5384	-1.21%
2020-01-13	0	33.10	33.00	34.00	-	-	0	0	-	6.620	6.600	6.800	-	-	0	-	-0.15%
2020-01-10	0	33.15	-	-	33.15	33.15	1,400	46,410	33.150	6.630	-	-	6.630	6.630	7,000	6.6300	0.45%
2020-01-09	0	33.00	32.05	34.00	33.00	33.40	20,000	667,480	33.374	6.600	6.410	6.800	6.600	6.680	100,000	6.6748	-3.23%
2020-01-08	0	34.10	33.00	-	34.10	34.15	3,500	119,425	34.121	6.820	6.600	-	6.820	6.830	17,500	6.8243	1.04%
2020-01-07	0	33.75	33.00	-	33.70	33.75	20,000	674,250	33.713	6.750	6.600	-	6.740	6.750	100,000	6.7425	-0.74%
2020-01-06	0	34.00	33.05	34.90	33.90	34.00	1,200	40,760	33.967	6.800	6.610	6.980	6.780	6.800	6,000	6.7933	2.56%
2020-01-03	0	33.15	33.05	34.35	-	-	0	0	-	6.630	6.610	6.870	-	-	0	-	1.38%
2020-01-02	0	32.70	32.55	33.60	-	-	0	0	-	6.540	6.510	6.720	-	-	0	-	0.00%
2019-12-31	0	32.70	32.10	33.90	-	-	0	0	-	6.540	6.420	6.780	-	-	0	-	0.15%
2019-12-30	0	32.65	32.45	33.60	-	-	0	0	-	6.530	6.490	6.720	-	-	0	-	0.00%
2019-12-27	0	32.65	32.00	33.55	32.60	32.65	7,000	228,450	32.636	6.530	6.400	6.710	6.520	6.530	35,000	6.5271	1.56%
2019-12-24	0	32.15	32.00	-	32.10	32.10	200	6,420	32.100	6.430	6.400	-	6.420	6.420	1,000	6.4200	0.47%
2019-12-23	0	32.00	31.95	32.10	-	-	0	0	-	6.400	6.390	6.420	-	-	0	-	0.16%
2019-12-20	0	31.95	31.95	32.05	-	-	0	0	-	6.390	6.390	6.410	-	-	0	-	0.16%
2019-12-19	0	31.90	31.85	32.10	-	-	0	0	-	6.380	6.370	6.420	-	-	0	-	0.00%
2019-12-18	0	31.90	31.70	32.10	-	-	0	0	-	6.380	6.340	6.420	-	-	0	-	0.00%
2019-12-17	0	31.90	31.50	32.00	-	-	0	0	-	6.380	6.300	6.400	-	-	0	-	0.00%
2019-12-16	0	31.90	31.45	32.00	-	-	0	0	-	6.380	6.290	6.400	-	-	0	-	0.95%
2019-12-13	0	31.60	31.55	32.00	31.60	31.60	600	18,960	31.600	6.320	6.310	6.400	6.320	6.320	3,000	6.3200	-1.40%
2019-12-12	0	32.05	31.90	32.95	32.05	32.05	100	3,205	32.050	6.410	6.380	6.590	6.410	6.410	500	6.4100	0.63%
2019-12-11	0	31.85	31.80	-	31.85	31.85	100	3,185	31.850	6.370	6.360	-	6.370	6.370	500	6.3700	0.00%
2019-12-10	0	31.85	-	-	-	-	0	0	-	6.370	-	-	-	-	0	-	0.00%
2019-12-09	0	31.85	30.85	32.05	-	-	0	0	-	6.370	6.170	6.410	-	-	0	-	-0.78%
2019-12-06	0	32.10	31.10	33.00	32.10	32.10	300	9,630	32.100	6.420	6.220	6.600	6.420	6.420	1,500	6.4200	-0.16%
2019-12-05	0	32.15	32.10	33.05	32.15	32.15	1,600	51,440	32.150	6.430	6.420	6.610	6.430	6.430	8,000	6.4300	-0.77%
2019-12-04	0	32.40	32.40	-	-	-	0	0	-	6.480	6.480	-	-	-	0	-	1.89%
2019-12-03	0	31.80	31.75	32.80	-	-	0	0	-	6.360	6.350	6.560	-	-	0	-	0.16%
2019-12-02	0	31.75	31.60	-	-	-	0	0	-	6.350	6.320	-	-	-	0	-	0.00%
2019-11-29	0	31.75	31.65	32.00	31.75	31.75	2,000	63,500	31.750	6.350	6.330	6.400	6.350	6.350	10,000	6.3500	0.16%
2019-11-28	0	31.70	31.65	32.00	31.70	31.70	1,400	44,380	31.700	6.340	6.330	6.400	6.340	6.340	7,000	6.3400	0.00%
2019-11-27	0	31.70	31.65	32.00	31.70	31.70	100	3,170	31.700	6.340	6.330	6.400	6.340	6.340	500	6.3400	0.00%
2019-11-26	0	31.70	-	-	-	-	0	0	-	6.340	-	-	-	-	0	-	-0.31%
2019-11-25	0	31.80	31.70	-	-	-	0	0	-	6.360	6.340	-	-	-	0	-	-0.63%
2019-11-22	0	32.00	31.85	32.05	32.00	32.00	18,200	582,400	32.000	6.400	6.370	6.410	6.400	6.400	91,000	6.4000	-0.16%
2019-11-21	0	32.05	32.05	32.10	32.05	32.25	15,300	493,365	32.246	6.410	6.410	6.420	6.410	6.450	76,500	6.4492	-0.16%
2019-11-20	0	32.10	31.80	-	-	-	0	0	-	6.420	6.360	-	-	-	0	-	0.63%
2019-11-19	0	31.90	31.80	-	-	-	0	0	-	6.380	6.360	-	-	-	0	-	0.31%
2019-11-18	0	31.80	31.70	-	-	-	0	0	-	6.360	6.340	-	-	-	0	-	0.00%
2019-11-15	0	31.80	31.55	32.70	-	-	0	0	-	6.360	6.310	6.540	-	-	0	-	0.00%
2019-11-14	0	31.80	30.85	32.80	-	-	0	0	-	6.360	6.170	6.560	-	-	0	-	0.00%
2019-11-13	0	31.80	30.85	32.65	31.75	31.80	45,000	1,430,250	31.783	6.360	6.170	6.530	6.350	6.360	225,000	6.3567	1.11%
2019-11-12	0	31.45	31.40	-	31.45	31.65	3,400	107,110	31.503	6.290	6.280	-	6.290	6.330	17,000	6.3006	-0.94%
2019-11-11	0	31.75	31.70	32.75	31.70	31.70	15,000	475,500	31.700	6.350	6.340	6.550	6.340	6.340	75,000	6.3400	-0.16%
2019-11-08	0	31.80	31.65	31.80	31.70	31.80	9,800	311,310	31.766	6.360	6.330	6.360	6.340	6.360	49,000	6.3533	-1.40%
2019-11-07	0	32.25	31.25	32.95	-	-	0	0	-	6.450	6.250	6.590	-	-	0	-	0.00%
2019-11-06	0	32.25	32.10	-	32.25	32.25	3,000	96,750	32.250	6.450	6.420	-	6.450	6.450	15,000	6.4500	-1.38%
2019-11-05	0	32.70	-	-	-	-	0	0	-	6.540	-	-	-	-	0	-	-0.61%
2019-11-04	0	32.90	31.95	33.85	32.90	32.90	100	3,290	32.900	6.580	6.390	6.770	6.580	6.580	500	6.5800	-0.30%
2019-11-01	0	33.00	32.90	33.90	33.00	33.00	16,500	544,500	33.000	6.600	6.580	6.780	6.600	6.600	82,500	6.6000	1.23%
2019-10-31	0	32.60	32.40	32.75	-	-	0	0	-	6.520	6.480	6.550	-	-	0	-	0.15%
2019-10-30	0	32.55	32.50	32.60	-	-	0	0	-	6.510	6.500	6.520	-	-	0	-	-0.31%
2019-10-29	0	32.65	32.55	33.40	32.65	32.65	700	22,855	32.650	6.530	6.510	6.680	6.530	6.530	3,500	6.5300	-0.76%
2019-10-28	0	32.90	31.95	33.35	32.90	32.90	8,000	263,200	32.900	6.580	6.390	6.670	6.580	6.580	40,000	6.5800	-0.15%
2019-10-25	0	32.95	32.95	33.40	-	-	0	0	-	6.590	6.590	6.680	-	-	0	-	1.07%
2019-10-24	0	32.60	32.55	-	-	-	0	0	-	6.520	6.510	-	-	-	0	-	-0.15%
2019-10-23	0	32.65	32.60	-	-	-	0	0	-	6.530	6.520	-	-	-	0	-	0.46%
2019-10-22	0	32.50	32.40	33.50	32.50	32.50	1,000	32,500	32.500	6.500	6.480	6.700	6.500	6.500	5,000	6.5000	-0.31%
2019-10-21	0	32.60	32.50	33.50	-	-	0	0	-	6.520	6.500	6.700	-	-	0	-	-0.15%
2019-10-18	0	32.65	32.50	-	-	-	0	0	-	6.530	6.500	-	-	-	0	-	-0.15%
2019-10-17	0	32.70	32.50	-	-	-	0	0	-	6.540	6.500	-	-	-	0	-	0.00%
2019-10-16	0	32.70	32.40	33.60	32.70	32.70	5,000	163,500	32.700	6.540	6.480	6.720	6.540	6.540	25,000	6.5400	0.00%
2019-10-15	0	32.70	32.05	33.70	-	-	0	0	-	6.540	6.410	6.740	-	-	0	-	0.31%
2019-10-14	0	32.60	32.50	32.90	32.60	32.60	300	9,780	32.600	6.520	6.500	6.580	6.520	6.520	1,500	6.5200	-1.06%
2019-10-11	0	32.95	32.95	33.30	32.90	32.90	16,600	546,140	32.900	6.590	6.590	6.660	6.580	6.580	83,000	6.5800	-1.20%
2019-10-10	0	33.35	32.55	33.35	-	-	0	0	-	6.670	6.510	6.670	-	-	0	-	-0.30%
2019-10-09	0	33.45	33.25	34.20	34.30	34.30	30,000	1,029,000	34.300	6.690	6.650	6.840	6.860	6.860	150,000	6.8600	0.60%
2019-10-08	0	33.25	32.85	-	-	-	0	0	-	6.650	6.570	-	-	-	0	-	-0.30%
2019-10-04	0	33.35	-	-	33.35	33.35	300	10,005	33.350	6.670	-	-	6.670	6.670	1,500	6.6700	0.91%
2019-10-03	0	33.05	33.05	-	-	-	0	0	-	6.610	6.610	-	-	-	0	-	0.46%
2019-10-02	0	32.90	-	-	-	-	0	0	-	6.580	-	-	-	-	0	-	-0.90%
2019-09-30	0	33.20	-	-	-	-	0	0	-	6.640	-	-	-	-	0	-	0.00%
2019-09-27	0	33.20	33.00	-	33.20	33.20	3,000	99,600	33.200	6.640	6.600	-	6.640	6.640	15,000	6.6400	-0.45%
2019-09-26	0	33.35	33.05	34.25	-	-	0	0	-	6.670	6.610	6.850	-	-	0	-	-1.19%
2019-09-25	0	33.75	32.85	34.75	-	-	0	0	-	6.750	6.570	6.950	-	-	0	-	0.75%
2019-09-24	0	33.50	33.40	34.45	33.50	33.50	100	3,350	33.500	6.700	6.680	6.890	6.700	6.700	500	6.7000	0.30%
2019-09-23	0	33.40	32.50	34.40	-	-	0	0	-	6.680	6.500	6.880	-	-	0	-	1.52%
2019-09-20	0	32.90	31.80	-	-	-	0	0	-	6.580	6.360	-	-	-	0	-	0.00%
2019-09-19	0	32.90	31.85	33.95	32.90	32.90	1,000	32,900	32.900	6.580	6.370	6.790	6.580	6.580	5,000	6.5800	0.00%
2019-09-18	0	32.90	32.00	33.40	-	-	0	0	-	6.580	6.400	6.680	-	-	0	-	0.15%
2019-09-17	0	32.85	31.85	33.85	32.85	32.85	3,900	128,115	32.850	6.570	6.370	6.770	6.570	6.570	19,500	6.5700	0.00%
2019-09-16	0	32.85	32.85	33.80	32.80	32.80	100	3,280	32.800	6.570	6.570	6.760	6.560	6.560	500	6.5600	0.31%
2019-09-13	0	32.75	32.80	32.85	32.75	32.75	1,000	32,750	32.750	6.550	6.560	6.570	6.550	6.550	5,000	6.5500	-0.61%
2019-09-12	0	32.95	32.45	33.85	32.95	32.95	200	6,590	32.950	6.590	6.490	6.770	6.590	6.590	1,000	6.5900	0.15%
2019-09-11	0	32.90	32.80	-	32.90	32.90	200	6,580	32.900	6.580	6.560	-	6.580	6.580	1,000	6.5800	0.15%
2019-09-10	0	32.85	32.85	33.85	32.85	32.90	800	26,300	32.875	6.570	6.570	6.770	6.570	6.580	4,000	6.5750	-1.50%
2019-09-09	0	33.35	33.20	-	33.35	33.40	600	20,015	33.358	6.670	6.640	-	6.670	6.680	3,000	6.6717	0.00%
2019-09-06	0	33.35	32.90	-	33.40	33.80	19,000	638,100	33.584	6.670	6.580	-	6.680	6.760	95,000	6.7168	-2.20%
2019-09-05	0	34.10	33.80	-	-	-	0	0	-	6.820	6.760	-	-	-	0	-	0.15%
2019-09-04	0	34.05	33.85	35.05	-	-	0	0	-	6.810	6.770	7.010	-	-	0	-	0.29%
2019-09-03	0	33.95	33.55	35.20	-	-	0	0	-	6.790	6.710	7.040	-	-	0	-	0.00%
2019-09-02	0	33.95	33.55	34.85	33.95	34.00	3,000	101,950	33.983	6.790	6.710	6.970	6.790	6.800	15,000	6.7967	0.44%
2019-08-30	0	33.80	33.70	34.70	33.80	33.85	1,900	64,310	33.847	6.760	6.740	6.940	6.760	6.770	9,500	6.7695	-1.31%
2019-08-29	0	34.25	34.10	-	34.25	34.35	1,300	44,575	34.289	6.850	6.820	-	6.850	6.870	6,500	6.8577	0.15%
2019-08-28	0	34.20	33.55	35.25	-	-	0	0	-	6.840	6.710	7.050	-	-	0	-	1.18%
2019-08-27	0	33.80	33.55	35.05	33.80	33.80	400	13,520	33.800	6.760	6.710	7.010	6.760	6.760	2,000	6.7600	-0.15%
2019-08-26	0	33.85	33.50	-	-	-	0	0	-	6.770	6.700	-	-	-	0	-	3.20%
2019-08-23	0	32.80	31.90	33.85	32.80	32.80	6,000	196,800	32.800	6.560	6.380	6.770	6.560	6.560	30,000	6.5600	-0.30%
2019-08-22	0	32.90	31.95	33.85	32.90	32.90	100	3,290	32.900	6.580	6.390	6.770	6.580	6.580	500	6.5800	0.00%
2019-08-21	0	32.90	31.90	-	-	-	0	0	-	6.580	6.380	-	-	-	0	-	0.00%
2019-08-20	0	32.90	32.05	33.80	-	-	0	0	-	6.580	6.410	6.760	-	-	0	-	-0.30%
2019-08-19	0	33.00	32.05	33.90	-	-	0	0	-	6.600	6.410	6.780	-	-	0	-	-0.30%
2019-08-16	0	33.10	32.20	34.15	-	-	0	0	-	6.620	6.440	6.830	-	-	0	-	0.15%
2019-08-15	0	33.05	32.00	-	33.05	33.05	2,000	66,100	33.050	6.610	6.400	-	6.610	6.610	10,000	6.6100	0.92%
2019-08-14	0	32.75	32.55	-	-	-	0	0	-	6.550	6.510	-	-	-	0	-	-2.38%
2019-08-13	0	33.55	30.00	-	-	-	0	0	-	6.710	6.000	-	-	-	0	-	2.13%
2019-08-12	0	32.85	-	-	32.95	32.95	5,000	164,750	32.950	6.570	-	-	6.590	6.590	25,000	6.5900	-0.30%
2019-08-09	0	32.95	-	-	-	-	0	0	-	6.590	-	-	-	-	0	-	0.76%
2019-08-08	0	32.70	31.85	33.75	-	-	0	0	-	6.540	6.370	6.750	-	-	0	-	0.77%
2019-08-07	0	32.45	-	-	-	-	0	0	-	6.490	-	-	-	-	0	-	1.41%
2019-08-06	0	32.00	31.05	32.95	32.00	32.05	2,300	73,665	32.028	6.400	6.210	6.590	6.400	6.410	11,500	6.4057	0.16%
2019-08-05	0	31.95	30.95	32.85	31.95	31.95	100	3,195	31.950	6.390	6.190	6.570	6.390	6.390	500	6.3900	2.90%
2019-08-02	0	31.05	-	-	30.90	30.90	5,000	154,500	30.900	6.210	-	-	6.180	6.180	25,000	6.1800	2.99%
2019-08-01	0	30.15	-	-	-	-	0	0	-	6.030	-	-	-	-	0	-	-1.15%
2019-07-31	0	30.50	30.50	30.60	-	-	0	0	-	6.100	6.100	6.120	-	-	0	-	0.33%
2019-07-30	0	30.40	29.45	31.40	-	-	0	0	-	6.080	5.890	6.280	-	-	0	-	0.16%
2019-07-29	0	30.35	29.35	31.30	-	-	0	0	-	6.070	5.870	6.260	-	-	0	-	0.00%
2019-07-26	0	30.35	-	-	-	-	0	0	-	6.070	-	-	-	-	0	-	0.00%
2019-07-25	0	30.35	-	-	-	-	0	0	-	6.070	-	-	-	-	0	-	0.00%
2019-07-24	0	30.35	29.40	31.30	-	-	0	0	-	6.070	5.880	6.260	-	-	0	-	0.00%
2019-07-23	0	30.35	29.35	31.25	-	-	0	0	-	6.070	5.870	6.250	-	-	0	-	-0.16%
2019-07-22	0	30.40	29.55	31.40	30.40	30.40	5,000	152,000	30.400	6.080	5.910	6.280	6.080	6.080	25,000	6.0800	-0.65%
2019-07-19	0	30.60	30.60	31.65	-	-	0	0	-	6.120	6.120	6.330	-	-	0	-	1.32%
2019-07-18	0	30.20	29.30	31.25	-	-	0	0	-	6.040	5.860	6.250	-	-	0	-	0.67%
2019-07-17	0	30.00	29.95	-	-	-	0	0	-	6.000	5.990	-	-	-	0	-	-0.33%
2019-07-16	0	30.10	29.95	-	-	-	0	0	-	6.020	5.990	-	-	-	0	-	0.00%
2019-07-15	0	30.10	29.95	-	-	-	0	0	-	6.020	5.990	-	-	-	0	-	0.00%
2019-07-12	0	30.10	30.00	-	-	-	0	0	-	6.020	6.000	-	-	-	0	-	-0.66%
2019-07-11	0	30.30	29.35	-	30.30	30.30	10,000	303,000	30.300	6.060	5.870	-	6.060	6.060	50,000	6.0600	1.68%
2019-07-10	0	29.80	28.80	30.70	29.80	29.80	200	5,960	29.800	5.960	5.760	6.140	5.960	5.960	1,000	5.9600	0.00%
2019-07-09	0	29.80	29.75	-	-	-	0	0	-	5.960	5.950	-	-	-	0	-	-0.83%
2019-07-08	0	30.05	29.95	31.00	29.95	30.05	5,200	155,760	29.954	6.010	5.990	6.200	5.990	6.010	26,000	5.9908	-0.50%
2019-07-05	0	30.20	30.10	31.15	30.20	30.20	500	15,100	30.200	6.040	6.020	6.230	6.040	6.040	2,500	6.0400	0.17%
2019-07-04	0	30.15	30.05	31.05	30.20	30.20	5,000	151,000	30.200	6.030	6.010	6.210	6.040	6.040	25,000	6.0400	-0.82%
2019-07-03	0	30.40	30.35	-	-	-	0	0	-	6.080	6.070	-	-	-	0	-	2.70%
2019-07-02	0	29.60	29.55	-	29.50	29.50	2,000	59,000	29.500	5.920	5.910	-	5.900	5.900	10,000	5.9000	-1.50%
2019-06-28	0	30.05	29.15	31.10	-	-	0	0	-	6.010	5.830	6.220	-	-	0	-	0.33%
2019-06-27	0	29.95	28.90	30.85	-	-	0	0	-	5.990	5.780	6.170	-	-	0	-	-0.50%
2019-06-26	0	30.10	-	-	-	-	0	0	-	6.020	-	-	-	-	0	-	-1.31%
2019-06-25	0	30.50	-	-	30.30	30.30	1,000	30,300	30.300	6.100	-	-	6.060	6.060	5,000	6.0600	2.18%
2019-06-24	0	29.85	29.55	30.05	-	-	0	0	-	5.970	5.910	6.010	-	-	0	-	1.36%
2019-06-21	0	29.45	28.55	30.50	-	-	0	0	-	5.890	5.710	6.100	-	-	0	-	0.00%
2019-06-20	0	29.45	-	-	29.45	29.45	300	8,835	29.450	5.890	-	-	5.890	5.890	1,500	5.8900	2.43%
2019-06-19	0	28.75	27.80	29.75	-	-	0	0	-	5.750	5.560	5.950	-	-	0	-	0.00%
2019-06-18	0	28.75	-	-	-	-	0	0	-	5.750	-	-	-	-	0	-	0.00%
2019-06-17	0	28.75	27.65	29.65	-	-	0	0	-	5.750	5.530	5.930	-	-	0	-	-0.86%
2019-06-14	0	29.00	28.10	30.05	-	-	0	0	-	5.800	5.620	6.010	-	-	0	-	1.05%
2019-06-13	0	28.70	27.80	29.75	-	-	0	0	-	5.740	5.560	5.950	-	-	0	-	0.35%
2019-06-12	0	28.60	27.70	29.65	-	-	0	0	-	5.720	5.540	5.930	-	-	0	-	0.53%
2019-06-11	0	28.45	-	-	-	-	0	0	-	5.690	-	-	-	-	0	-	-0.52%
2019-06-10	0	28.60	-	-	-	-	0	0	-	5.720	-	-	-	-	0	-	0.00%
2019-06-06	0	28.60	27.70	29.60	-	-	0	0	-	5.720	5.540	5.920	-	-	0	-	0.18%
2019-06-05	0	28.55	27.65	29.55	-	-	0	0	-	5.710	5.530	5.910	-	-	0	-	0.18%
2019-06-04	0	28.50	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	1.06%
2019-06-03	0	28.20	-	-	-	-	0	0	-	5.640	-	-	-	-	0	-	2.73%
2019-05-31	0	27.45	26.85	28.80	-	-	0	0	-	5.490	5.370	5.760	-	-	0	-	0.00%
2019-05-30	0	27.45	-	-	-	-	0	0	-	5.490	-	-	-	-	0	-	-0.18%
2019-05-29	0	27.50	26.60	28.55	-	-	0	0	-	5.500	5.320	5.710	-	-	0	-	0.18%
2019-05-28	0	27.45	26.55	28.50	-	-	0	0	-	5.490	5.310	5.700	-	-	0	-	0.18%
2019-05-27	0	27.40	-	-	-	-	0	0	-	5.480	-	-	-	-	0	-	0.00%
2019-05-24	0	27.40	-	-	-	-	0	0	-	5.480	-	-	-	-	0	-	0.00%
2019-05-23	0	27.40	26.40	28.35	-	-	0	0	-	5.480	5.280	5.670	-	-	0	-	0.00%
2019-05-22	0	27.40	26.35	-	-	-	0	0	-	5.480	5.270	-	-	-	0	-	-0.36%
2019-05-21	0	27.50	26.40	-	-	-	0	0	-	5.500	5.280	-	-	-	0	-	0.00%
2019-05-20	0	27.50	-	-	-	-	0	0	-	5.500	-	-	-	-	0	-	-0.72%
2019-05-17	0	27.70	26.65	-	-	-	0	0	-	5.540	5.330	-	-	-	0	-	-0.36%
2019-05-16	0	27.80	26.80	-	-	-	0	0	-	5.560	5.360	-	-	-	0	-	0.00%
2019-05-15	0	27.80	26.75	-	-	-	0	0	-	5.560	5.350	-	-	-	0	-	-0.18%
2019-05-14	0	27.85	26.80	-	27.85	27.85	2,000	55,700	27.850	5.570	5.360	-	5.570	5.570	10,000	5.5700	2.58%
2019-05-10	0	27.15	26.20	-	-	-	0	0	-	5.430	5.240	-	-	-	0	-	0.00%
2019-05-09	0	27.15	26.25	-	-	-	0	0	-	5.430	5.250	-	-	-	0	-	0.56%
2019-05-08	0	27.00	27.00	-	-	-	0	0	-	5.400	5.400	-	-	-	0	-	0.56%
2019-05-07	0	26.85	25.95	-	-	-	0	0	-	5.370	5.190	-	-	-	0	-	0.00%
2019-05-06	0	26.85	25.95	-	-	-	0	0	-	5.370	5.190	-	-	-	0	-	0.94%
2019-05-03	0	26.60	25.55	-	-	-	0	0	-	5.320	5.110	-	-	-	0	-	-0.19%
2019-05-02	0	26.65	25.55	-	-	-	0	0	-	5.330	5.110	-	-	-	0	-	-0.37%
2019-04-30	0	26.75	25.85	-	-	-	0	0	-	5.350	5.170	-	-	-	0	-	0.19%
2019-04-29	0	26.70	25.75	-	-	-	0	0	-	5.340	5.150	-	-	-	0	-	0.00%
2019-04-26	0	26.70	25.80	-	-	-	0	0	-	5.340	5.160	-	-	-	0	-	0.19%
2019-04-25	0	26.65	25.70	-	-	-	0	0	-	5.330	5.140	-	-	-	0	-	0.57%
2019-04-24	0	26.50	-	-	-	-	0	0	-	5.300	-	-	-	-	0	-	0.00%
2019-04-23	0	26.50	26.10	-	-	-	0	0	-	5.300	5.220	-	-	-	0	-	0.00%
2019-04-18	0	26.50	-	-	26.50	26.50	2,500	66,250	26.500	5.300	-	-	5.300	5.300	12,500	5.3000	-0.19%
2019-04-17	0	26.55	26.50	-	-	-	0	0	-	5.310	5.300	-	-	-	0	-	-0.75%
2019-04-16	0	26.75	26.55	-	-	-	0	0	-	5.350	5.310	-	-	-	0	-	-0.19%
2019-04-15	0	26.80	26.55	-	-	-	0	0	-	5.360	5.310	-	-	-	0	-	-0.74%
2019-04-12	0	27.00	25.95	-	-	-	0	0	-	5.400	5.190	-	-	-	0	-	-0.37%
2019-04-11	0	27.10	-	-	-	-	0	0	-	5.420	-	-	-	-	0	-	0.18%
2019-04-10	0	27.05	26.15	-	-	-	0	0	-	5.410	5.230	-	-	-	0	-	0.19%
2019-04-09	0	27.00	26.10	-	-	-	0	0	-	5.400	5.220	-	-	-	0	-	0.19%
2019-04-08	0	26.95	26.05	-	-	-	0	0	-	5.390	5.210	-	-	-	0	-	0.19%
2019-04-04	0	26.90	25.90	-	-	-	0	0	-	5.380	5.180	-	-	-	0	-	0.00%
2019-04-03	0	26.90	25.85	-	-	-	0	0	-	5.380	5.170	-	-	-	0	-	0.00%
2019-04-02	0	26.90	25.80	-	-	-	0	0	-	5.380	5.160	-	-	-	0	-	0.00%
2019-04-01	0	26.90	25.85	-	-	-	0	0	-	5.380	5.170	-	-	-	0	-	0.00%
2019-03-29	0	26.90	26.75	-	-	-	0	0	-	5.380	5.350	-	-	-	0	-	-1.82%
2019-03-28	0	27.40	26.30	-	-	-	0	0	-	5.480	5.260	-	-	-	0	-	-0.18%
2019-03-27	0	27.45	26.40	27.80	27.65	27.65	1,300	35,945	27.650	5.490	5.280	5.560	5.530	5.530	6,500	5.5300	0.55%
2019-03-26	0	27.30	27.30	27.80	-	-	0	0	-	5.460	5.460	5.560	-	-	0	-	0.00%
2019-03-25	0	27.30	27.30	27.80	-	-	0	0	-	5.460	5.460	5.560	-	-	0	-	0.18%
2019-03-22	0	27.25	27.00	27.80	-	-	0	0	-	5.450	5.400	5.560	-	-	0	-	0.00%
2019-03-21	0	27.25	27.25	-	-	-	0	0	-	5.450	5.450	-	-	-	0	-	0.74%
2019-03-20	0	27.05	27.00	-	-	-	0	0	-	5.410	5.400	-	-	-	0	-	0.00%
2019-03-19	0	27.05	26.80	-	-	-	0	0	-	5.410	5.360	-	-	-	0	-	0.00%
2019-03-18	0	27.05	26.80	-	-	-	0	0	-	5.410	5.360	-	-	-	0	-	0.00%
2019-03-15	0	27.05	26.80	-	-	-	0	0	-	5.410	5.360	-	-	-	0	-	0.00%
2019-03-14	0	27.05	27.00	-	-	-	0	0	-	5.410	5.400	-	-	-	0	-	0.00%
2019-03-13	0	27.05	27.05	-	-	-	0	0	-	5.410	5.410	-	-	-	0	-	0.37%
2019-03-12	0	26.95	26.90	-	-	-	0	0	-	5.390	5.380	-	-	-	0	-	0.00%
2019-03-11	0	26.95	26.95	-	-	-	0	0	-	5.390	5.390	-	-	-	0	-	0.37%
2019-03-08	0	26.85	26.70	27.00	-	-	0	0	-	5.370	5.340	5.400	-	-	0	-	0.37%
2019-03-07	0	26.75	26.70	27.00	-	-	200	5,340	26.700	5.350	5.340	5.400	-	-	1,000	5.3400	0.00%
2019-03-06	0	26.75	-	26.90	-	-	0	0	-	5.350	-	5.380	-	-	0	-	0.00%
2019-03-05	0	26.75	-	26.75	-	-	0	0	-	5.350	-	5.350	-	-	0	-	0.00%
2019-03-04	0	26.75	-	27.00	26.75	26.75	100	2,675	26.750	5.350	-	5.400	5.350	5.350	500	5.3500	-1.83%
2019-03-01	0	27.25	-	-	-	-	0	0	-	5.450	-	-	-	-	0	-	-0.73%
2019-02-28	0	27.45	-	-	-	-	0	0	-	5.490	-	-	-	-	0	-	-0.36%
2019-02-27	0	27.55	-	-	-	-	0	0	-	5.510	-	-	-	-	0	-	0.00%
2019-02-26	0	27.55	-	-	-	-	0	0	-	5.510	-	-	-	-	0	-	-0.54%
2019-02-25	0	27.70	-	-	-	-	0	0	-	5.540	-	-	-	-	0	-	0.00%
2019-02-22	0	27.70	-	-	-	-	0	0	-	5.540	-	-	-	-	0	-	-0.54%
2019-02-21	0	27.85	-	-	-	-	0	0	-	5.570	-	-	-	-	0	-	0.00%
2019-02-20	0	27.85	-	-	-	-	0	0	-	5.570	-	-	-	-	0	-	0.54%
2019-02-19	0	27.70	-	-	-	-	0	0	-	5.540	-	-	-	-	0	-	0.36%
2019-02-18	0	27.60	-	-	-	-	0	0	-	5.520	-	-	-	-	0	-	0.18%
2019-02-15	0	27.55	-	-	-	-	0	0	-	5.510	-	-	-	-	0	-	0.18%
2019-02-14	0	27.50	-	-	-	-	0	0	-	5.500	-	-	-	-	0	-	0.00%
2019-02-13	0	27.50	-	27.50	-	-	0	0	-	5.500	-	5.500	-	-	0	-	0.00%
2019-02-12	0	27.50	-	-	27.50	27.50	3,000	82,500	27.500	5.500	-	-	5.500	5.500	15,000	5.5000	0.00%
2019-02-11	0	27.50	-	27.50	27.50	27.50	7,000	192,500	27.500	5.500	-	5.500	5.500	5.500	35,000	5.5000	-0.90%
2019-02-08	0	27.75	-	27.50	-	-	0	0	-	5.550	-	5.500	-	-	0	-	0.00%
2019-02-04	0	27.75	-	-	-	-	0	0	-	5.550	-	-	-	-	0	-	0.00%
2019-02-01	0	27.75	-	27.95	27.75	27.75	3,000	83,250	27.750	5.550	-	5.590	5.550	5.550	15,000	5.5500	1.09%
2019-01-31	0	27.45	-	-	-	-	0	0	-	5.490	-	-	-	-	0	-	0.00%
2019-01-30	0	27.45	-	-	-	-	0	0	-	5.490	-	-	-	-	0	-	0.00%
2019-01-29	0	27.45	-	-	-	-	0	0	-	5.490	-	-	-	-	0	-	0.00%
2019-01-28	0	27.45	-	-	27.50	27.50	7,000	192,500	27.500	5.490	-	-	5.500	5.500	35,000	5.5000	1.48%
2019-01-25	0	27.05	26.90	-	-	-	0	0	-	5.410	5.380	-	-	-	0	-	0.00%
2019-01-24	0	27.05	-	-	-	-	0	0	-	5.410	-	-	-	-	0	-	-0.18%
2019-01-23	0	27.10	-	-	-	-	0	0	-	5.420	-	-	-	-	0	-	0.00%
2019-01-22	0	27.10	-	-	-	-	0	0	-	5.420	-	-	-	-	0	-	0.00%
2019-01-21	0	27.10	-	-	-	-	0	0	-	5.420	-	-	-	-	0	-	-0.37%
2019-01-18	0	27.20	-	27.70	27.20	27.20	1,100	29,920	27.200	5.440	-	5.540	5.440	5.440	5,500	5.4400	0.37%
2019-01-17	0	27.10	-	27.70	-	-	0	0	-	5.420	-	5.540	-	-	0	-	0.00%
2019-01-16	0	27.10	-	27.20	-	-	0	0	-	5.420	-	5.440	-	-	0	-	0.00%
2019-01-15	0	27.10	-	27.70	-	-	0	0	-	5.420	-	5.540	-	-	0	-	0.00%
2019-01-14	0	27.10	-	27.60	-	-	0	0	-	5.420	-	5.520	-	-	0	-	0.00%
2019-01-11	0	27.10	-	27.60	-	-	0	0	-	5.420	-	5.520	-	-	0	-	-0.91%
2019-01-10	0	27.35	-	27.60	-	-	0	0	-	5.470	-	5.520	-	-	0	-	0.00%
2019-01-09	0	27.35	-	27.50	-	-	0	0	-	5.470	-	5.500	-	-	0	-	-0.36%
2019-01-08	0	27.45	-	27.60	-	-	0	0	-	5.490	-	5.520	-	-	0	-	0.00%
2019-01-07	0	27.45	-	-	-	-	0	0	-	5.490	-	-	-	-	0	-	0.00%
2019-01-04	0	27.45	-	-	-	-	0	0	-	5.490	-	-	-	-	0	-	0.18%
2019-01-03	0	27.40	-	-	-	-	0	0	-	5.480	-	-	-	-	0	-	0.55%
2019-01-02	0	27.25	-	-	-	-	0	0	-	5.450	-	-	-	-	0	-	0.37%
2018-12-31	0	27.15	-	-	-	-	0	0	-	5.430	-	-	-	-	0	-	0.00%
2018-12-28	0	27.15	-	-	-	-	0	0	-	5.430	-	-	-	-	0	-	0.74%
2018-12-27	0	26.95	-	-	-	-	0	0	-	5.390	-	-	-	-	0	-	0.56%
2018-12-24	0	26.80	26.70	27.20	-	-	0	0	-	5.360	5.340	5.440	-	-	0	-	0.00%
2018-12-21	0	26.80	-	-	-	-	0	0	-	5.360	-	-	-	-	0	-	0.75%
2018-12-20	0	26.60	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	0.00%
2018-12-19	0	26.60	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	0.19%
2018-12-18	0	26.55	-	26.70	-	-	0	0	-	5.310	-	5.340	-	-	0	-	0.19%
2018-12-17	0	26.50	-	-	-	-	0	0	-	5.300	-	-	-	-	0	-	0.00%
2018-12-14	0	26.50	-	-	-	-	0	0	-	5.300	-	-	-	-	0	-	-0.38%
2018-12-13	0	26.60	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	0.00%
2018-12-12	0	26.60	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	0.00%
2018-12-11	0	26.60	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	0.00%
2018-12-10	0	26.60	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	0.95%
2018-12-07	0	26.35	-	-	-	-	0	0	-	5.270	-	-	-	-	0	-	0.38%
2018-12-06	0	26.25	-	-	-	-	0	0	-	5.250	-	-	-	-	0	-	0.00%
2018-12-05	0	26.25	-	-	-	-	0	0	-	5.250	-	-	-	-	0	-	0.00%
2018-12-04	0	26.25	-	-	-	-	0	0	-	5.250	-	-	-	-	0	-	0.00%
2018-12-03	0	26.25	-	-	-	-	0	0	-	5.250	-	-	-	-	0	-	0.00%
2018-11-30	0	26.25	-	-	-	-	0	0	-	5.250	-	-	-	-	0	-	0.00%
2018-11-29	0	26.25	-	-	-	-	0	0	-	5.250	-	-	-	-	0	-	0.19%
2018-11-28	0	26.20	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	-0.38%
2018-11-27	0	26.30	-	-	-	-	0	0	-	5.260	-	-	-	-	0	-	0.00%
2018-11-26	0	26.30	-	-	-	-	0	0	-	5.260	-	-	-	-	0	-	0.00%
2018-11-23	0	26.30	-	-	-	-	0	0	-	5.260	-	-	-	-	0	-	0.00%
2018-11-22	0	26.30	-	-	-	-	0	0	-	5.260	-	-	-	-	0	-	0.00%
2018-11-21	0	26.30	-	-	-	-	0	0	-	5.260	-	-	-	-	0	-	0.00%
2018-11-20	0	26.30	26.30	-	-	-	0	0	-	5.260	5.260	-	-	-	0	-	0.57%
2018-11-19	0	26.15	-	-	-	-	0	0	-	5.230	-	-	-	-	0	-	0.19%
2018-11-16	0	26.10	-	-	-	-	0	0	-	5.220	-	-	-	-	0	-	0.00%
2018-11-15	0	26.10	26.05	-	26.10	26.10	100	2,610	26.100	5.220	5.210	-	5.220	5.220	500	5.2200	0.58%
2018-11-14	0	25.95	25.90	-	25.95	25.95	200	5,190	25.950	5.190	5.180	-	5.190	5.190	1,000	5.1900	0.00%
2018-11-13	0	25.95	25.90	-	-	-	0	0	-	5.190	5.180	-	-	-	0	-	-0.38%
2018-11-12	0	26.05	26.00	-	-	-	0	0	-	5.210	5.200	-	-	-	0	-	-0.95%
2018-11-09	0	26.30	-	-	-	-	0	0	-	5.260	-	-	-	-	0	-	-0.19%
2018-11-08	0	26.35	-	-	-	-	0	0	-	5.270	-	-	-	-	0	-	-0.19%
2018-11-07	0	26.40	-	-	-	-	0	0	-	5.280	-	-	-	-	0	-	0.00%
2018-11-06	0	26.40	-	-	-	-	0	0	-	5.280	-	-	-	-	0	-	0.00%
2018-11-05	0	26.40	-	-	-	-	0	0	-	5.280	-	-	-	-	0	-	0.00%
2018-11-02	0	26.40	26.20	-	26.45	26.45	400	10,580	26.450	5.280	5.240	-	5.290	5.290	2,000	5.2900	0.19%
2018-11-01	0	26.35	-	-	-	-	0	0	-	5.270	-	-	-	-	0	-	0.00%
2018-10-31	0	26.35	-	27.00	-	-	0	0	-	5.270	-	5.400	-	-	0	-	-0.57%
2018-10-30	0	26.50	-	27.00	-	-	0	0	-	5.300	-	5.400	-	-	0	-	-0.38%
2018-10-29	0	26.60	-	27.00	26.70	26.70	2,000	53,400	26.700	5.320	-	5.400	5.340	5.340	10,000	5.3400	0.00%
2018-10-26	0	26.60	26.50	27.00	-	-	0	0	-	5.320	5.300	5.400	-	-	0	-	0.00%
2018-10-25	0	26.60	26.60	-	-	-	0	0	-	5.320	5.320	-	-	-	0	-	0.76%
2018-10-24	0	26.40	-	26.60	26.40	26.40	3,800	100,320	26.400	5.280	-	5.320	5.280	5.280	19,000	5.2800	0.00%
2018-10-23	0	26.40	-	-	-	-	0	0	-	5.280	-	-	-	-	0	-	0.76%
2018-10-22	0	26.20	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	0.00%
2018-10-19	0	26.20	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	0.00%
2018-10-18	0	26.20	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	0.00%
2018-10-16	0	26.20	-	-	26.15	26.15	2,000	52,300	26.150	5.240	-	-	5.230	5.230	10,000	5.2300	0.00%
2018-10-15	0	26.20	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	0.19%
2018-10-12	0	26.15	-	-	25.95	26.15	2,100	54,895	26.141	5.230	-	-	5.190	5.230	10,500	5.2281	2.15%
2018-10-11	0	25.60	-	-	-	-	0	0	-	5.120	-	-	-	-	0	-	0.79%
2018-10-10	0	25.40	-	-	-	-	0	0	-	5.080	-	-	-	-	0	-	0.00%
2018-10-09	0	25.40	25.30	-	25.40	25.40	500	12,700	25.400	5.080	5.060	-	5.080	5.080	2,500	5.0800	-0.97%
2018-10-08	0	25.65	25.50	-	25.65	25.65	500	12,825	25.650	5.130	5.100	-	5.130	5.130	2,500	5.1300	0.59%
2018-10-05	0	25.50	-	-	-	-	0	0	-	5.100	-	-	-	-	0	-	0.00%
2018-10-04	0	25.50	-	-	25.50	25.50	1,000	25,500	25.500	5.100	-	-	5.100	5.100	5,000	5.1000	-0.20%
2018-10-03	0	25.55	-	-	-	-	0	0	-	5.110	-	-	-	-	0	-	0.79%
2018-10-02	0	25.35	-	-	-	-	0	0	-	5.070	-	-	-	-	0	-	0.60%
2018-09-28	0	25.20	-	25.20	-	-	1,000	25,200	25.200	5.040	-	5.040	-	-	5,000	5.0400	-1.18%
2018-09-27	0	25.50	-	-	-	-	0	0	-	5.100	-	-	-	-	0	-	0.00%
2018-09-26	0	25.50	-	-	-	-	0	0	-	5.100	-	-	-	-	0	-	0.00%
2018-09-24	0	25.50	-	-	-	-	0	0	-	5.100	-	-	-	-	0	-	0.00%
2018-09-21	0	25.50	-	-	-	-	0	0	-	5.100	-	-	-	-	0	-	0.00%
2018-09-20	0	25.50	-	-	-	-	0	0	-	5.100	-	-	-	-	0	-	0.00%
2018-09-19	0	25.50	-	-	-	-	0	0	-	5.100	-	-	-	-	0	-	0.00%
2018-09-18	0	25.50	-	-	25.50	25.50	1,200	30,600	25.500	5.100	-	-	5.100	5.100	6,000	5.1000	0.20%
2018-09-17	0	25.45	-	25.50	-	-	0	0	-	5.090	-	5.100	-	-	0	-	0.00%
2018-09-14	0	25.45	-	-	-	-	0	0	-	5.090	-	-	-	-	0	-	0.00%
2018-09-13	0	25.45	-	-	-	-	0	0	-	5.090	-	-	-	-	0	-	0.00%
2018-09-12	0	25.45	-	-	-	-	0	0	-	5.090	-	-	-	-	0	-	0.00%
2018-09-11	0	25.45	-	-	-	-	0	0	-	5.090	-	-	-	-	0	-	0.00%
2018-09-10	0	25.45	-	-	-	-	0	0	-	5.090	-	-	-	-	0	-	0.00%
2018-09-07	0	25.45	-	-	-	-	0	0	-	5.090	-	-	-	-	0	-	0.00%
2018-09-06	0	25.45	-	-	-	-	0	0	-	5.090	-	-	-	-	0	-	0.00%
2018-09-05	0	25.45	-	-	-	-	0	0	-	5.090	-	-	-	-	0	-	0.00%
2018-09-04	0	25.45	-	-	-	-	0	0	-	5.090	-	-	-	-	0	-	-0.20%
2018-09-03	0	25.50	-	-	-	-	0	0	-	5.100	-	-	-	-	0	-	0.00%
2018-08-31	0	25.50	-	-	-	-	0	0	-	5.100	-	-	-	-	0	-	0.20%
2018-08-30	0	25.45	-	-	-	-	0	0	-	5.090	-	-	-	-	0	-	0.00%
2018-08-29	0	25.45	-	-	25.45	25.45	1,000	25,450	25.450	5.090	-	-	5.090	5.090	5,000	5.0900	0.20%
2018-08-28	0	25.40	-	-	-	-	0	0	-	5.080	-	-	-	-	0	-	0.20%
2018-08-27	0	25.35	-	-	-	-	0	0	-	5.070	-	-	-	-	0	-	0.00%
2018-08-24	0	25.35	-	-	-	-	0	0	-	5.070	-	-	-	-	0	-	0.00%
2018-08-23	0	25.35	-	-	-	-	0	0	-	5.070	-	-	-	-	0	-	0.00%
2018-08-22	0	25.35	-	-	-	-	0	0	-	5.070	-	-	-	-	0	-	0.00%
2018-08-21	0	25.35	-	-	25.40	25.40	1,000	25,400	25.400	5.070	-	-	5.080	5.080	5,000	5.0800	1.00%
2018-08-20	0	25.10	-	-	-	-	0	0	-	5.020	-	-	-	-	0	-	0.00%
2018-08-17	0	25.10	-	-	-	-	0	0	-	5.020	-	-	-	-	0	-	0.00%
2018-08-16	0	25.10	-	-	25.10	25.20	1,400	35,180	25.129	5.020	-	-	5.020	5.040	7,000	5.0257	-1.76%
2018-08-15	0	25.55	-	-	-	-	0	0	-	5.110	-	-	-	-	0	-	-0.20%
2018-08-14	0	25.60	-	-	-	-	0	0	-	5.120	-	-	-	-	0	-	-0.78%
2018-08-13	0	25.80	-	-	25.70	25.90	2,000	51,600	25.800	5.160	-	-	5.140	5.180	10,000	5.1600	0.19%
2018-08-10	0	25.75	-	-	-	-	0	0	-	5.150	-	-	-	-	0	-	0.00%
2018-08-09	0	25.75	-	-	-	-	0	0	-	5.150	-	-	-	-	0	-	-0.19%
2018-08-08	0	25.80	-	-	-	-	0	0	-	5.160	-	-	-	-	0	-	0.00%
2018-08-07	0	25.80	-	-	-	-	0	0	-	5.160	-	-	-	-	0	-	-0.19%
2018-08-06	0	25.85	-	-	-	-	0	0	-	5.170	-	-	-	-	0	-	0.00%
2018-08-03	0	25.85	-	-	25.70	25.85	2,000	51,550	25.775	5.170	-	-	5.140	5.170	10,000	5.1550	0.00%
2018-08-02	0	25.85	-	-	-	-	0	0	-	5.170	-	-	-	-	0	-	-0.19%
2018-08-01	0	25.90	-	-	-	-	0	0	-	5.180	-	-	-	-	0	-	0.00%
2018-07-31	0	25.90	-	-	-	-	0	0	-	5.180	-	-	-	-	0	-	0.00%
2018-07-30	0	25.90	25.75	-	25.90	25.90	2,000	51,800	25.900	5.180	5.150	-	5.180	5.180	10,000	5.1800	0.00%
2018-07-27	0	25.90	-	-	25.90	25.90	1,000	25,900	25.900	5.180	-	-	5.180	5.180	5,000	5.1800	0.19%
2018-07-26	0	25.85	-	-	25.85	25.85	1,200	31,020	25.850	5.170	-	-	5.170	5.170	6,000	5.1700	0.19%
2018-07-25	0	25.80	25.75	-	-	-	0	0	-	5.160	5.150	-	-	-	0	-	0.00%
2018-07-24	0	25.80	25.80	-	25.70	25.70	1,200	30,840	25.700	5.160	5.160	-	5.140	5.140	6,000	5.1400	-0.77%
2018-07-23	0	26.00	25.55	-	25.80	26.00	2,000	51,800	25.900	5.200	5.110	-	5.160	5.200	10,000	5.1800	0.97%
2018-07-20	0	25.75	25.80	26.25	-	-	0	0	-	5.150	5.160	5.250	-	-	0	-	0.00%
2018-07-19	0	25.75	25.40	-	25.75	25.75	300	7,725	25.750	5.150	5.080	-	5.150	5.150	1,500	5.1500	0.19%
2018-07-18	0	25.70	-	-	25.55	25.70	2,000	51,250	25.625	5.140	-	-	5.110	5.140	10,000	5.1250	-0.58%
2018-07-17	0	25.85	-	-	-	-	0	0	-	5.170	-	-	-	-	0	-	0.00%
2018-07-16	0	25.85	24.90	-	-	-	0	0	-	5.170	4.980	-	-	-	0	-	0.00%
2018-07-13	0	25.85	-	-	-	-	0	0	-	5.170	-	-	-	-	0	-	0.00%
2018-07-12	0	25.85	-	-	25.85	25.85	1,100	28,435	25.850	5.170	-	-	5.170	5.170	5,500	5.1700	0.00%
2018-07-11	0	25.85	-	-	-	-	0	0	-	5.170	-	-	-	-	0	-	3.19%
2018-07-10	0	25.05	25.05	26.05	25.05	25.05	1,200	30,060	25.050	5.010	5.010	5.210	5.010	5.010	6,000	5.0100	-3.47%
2018-07-09	0	25.95	25.65	25.95	25.95	26.00	3,200	83,140	25.981	5.190	5.130	5.190	5.190	5.200	16,000	5.1963	-0.19%
2018-07-06	0	26.00	25.80	26.10	-	-	0	0	-	5.200	5.160	5.220	-	-	0	-	0.00%
2018-07-05	0	26.00	-	26.00	25.10	26.05	5,800	149,230	25.729	5.200	-	5.200	5.020	5.210	29,000	5.1459	0.00%
2018-07-04	0	26.00	-	26.00	25.05	26.10	3,200	82,260	25.706	5.200	-	5.200	5.010	5.220	16,000	5.1413	0.97%
2018-07-03	0	25.75	-	-	25.00	26.00	7,800	199,650	25.596	5.150	-	-	5.000	5.200	39,000	5.1192	-0.39%
2018-06-29	0	25.85	24.75	-	24.80	25.85	4,500	114,010	25.336	5.170	4.950	-	4.960	5.170	22,500	5.0671	0.98%
2018-06-28	0	25.60	-	-	24.95	25.60	7,000	176,810	25.259	5.120	-	-	4.990	5.120	35,000	5.0517	-0.97%
2018-06-27	0	25.85	25.50	-	25.70	25.85	2,000	51,550	25.775	5.170	5.100	-	5.140	5.170	10,000	5.1550	0.19%
2018-06-26	0	25.80	-	26.00	25.90	25.90	2,000	51,800	25.900	5.160	-	5.200	5.180	5.180	10,000	5.1800	0.19%
2018-06-25	0	25.75	-	-	25.35	25.75	4,000	102,220	25.555	5.150	-	-	5.070	5.150	20,000	5.1110	0.00%
2018-06-22	0	25.75	25.70	-	25.30	25.75	6,200	158,960	25.639	5.150	5.140	-	5.060	5.150	31,000	5.1277	0.39%
2018-06-21	0	25.65	-	-	25.65	25.65	1,000	25,650	25.650	5.130	-	-	5.130	5.130	5,000	5.1300	-0.19%
2018-06-20	0	25.70	-	-	25.45	25.75	3,100	79,405	25.615	5.140	-	-	5.090	5.150	15,500	5.1229	-1.34%
2018-06-19	0	26.05	-	-	-	-	0	0	-	5.210	-	-	-	-	0	-	-0.19%
2018-06-15	0	26.10	-	26.10	25.95	26.10	2,000	52,050	26.025	5.220	-	5.220	5.190	5.220	10,000	5.2050	0.19%
2018-06-14	0	26.05	-	-	-	-	0	0	-	5.210	-	-	-	-	0	-	0.00%
2018-06-13	0	26.05	-	-	25.75	26.05	2,000	51,800	25.900	5.210	-	-	5.150	5.210	10,000	5.1800	-0.19%
2018-06-12	0	26.10	-	-	25.80	26.10	2,000	51,900	25.950	5.220	-	-	5.160	5.220	10,000	5.1900	0.00%
2018-06-11	0	26.10	-	-	25.85	26.10	2,000	51,950	25.975	5.220	-	-	5.170	5.220	10,000	5.1950	0.58%
2018-06-08	0	25.95	-	-	-	-	0	0	-	5.190	-	-	-	-	0	-	0.00%
2018-06-07	0	25.95	-	-	-	-	0	0	-	5.190	-	-	-	-	0	-	0.00%
2018-06-06	0	25.95	25.75	-	-	-	0	0	-	5.190	5.150	-	-	-	0	-	0.00%
2018-06-05	0	25.95	-	-	-	-	0	0	-	5.190	-	-	-	-	0	-	0.00%
2018-06-04	0	25.95	25.75	-	-	-	0	0	-	5.190	5.150	-	-	-	0	-	0.00%
2018-06-01	0	25.95	-	-	-	-	0	0	-	5.190	-	-	-	-	0	-	0.00%
2018-05-31	0	25.95	-	-	-	-	0	0	-	5.190	-	-	-	-	0	-	0.39%
2018-05-30	0	25.85	-	-	-	-	0	0	-	5.170	-	-	-	-	0	-	0.00%
2018-05-29	0	25.85	-	-	-	-	0	0	-	5.170	-	-	-	-	0	-	0.00%
2018-05-28	0	25.85	25.50	25.85	-	-	0	0	-	5.170	5.100	5.170	-	-	0	-	0.00%
2018-05-25	0	25.85	25.85	26.20	-	-	0	0	-	5.170	5.170	5.240	-	-	0	-	0.58%
2018-05-24	0	25.70	-	-	25.70	25.70	1,000	25,700	25.700	5.140	-	-	5.140	5.140	5,000	5.1400	-0.19%
2018-05-23	0	25.75	-	-	-	-	0	0	-	5.150	-	-	-	-	0	-	0.00%
2018-05-21	0	25.75	25.65	-	-	-	0	0	-	5.150	5.130	-	-	-	0	-	-0.19%
2018-05-18	0	25.80	-	-	-	-	0	0	-	5.160	-	-	-	-	0	-	-0.19%
2018-05-17	0	25.85	-	-	-	-	0	0	-	5.170	-	-	-	-	0	-	0.00%
2018-05-16	0	25.85	25.45	-	25.85	26.00	6,100	158,200	25.934	5.170	5.090	-	5.170	5.200	30,500	5.1869	-1.15%
2018-05-15	0	26.15	-	-	-	-	0	0	-	5.230	-	-	-	-	0	-	-0.19%
2018-05-14	0	26.20	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	0.00%
2018-05-11	0	26.20	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	0.00%
2018-05-10	0	26.20	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	0.00%
2018-05-09	0	26.20	-	-	26.20	26.25	1,800	47,210	26.228	5.240	-	-	5.240	5.250	9,000	5.2456	-0.19%
2018-05-08	0	26.25	25.80	26.25	26.20	26.30	1,000	26,280	26.280	5.250	5.160	5.250	5.240	5.260	5,000	5.2560	0.38%
2018-05-07	0	26.15	-	-	26.15	26.15	500	13,075	26.150	5.230	-	-	5.230	5.230	2,500	5.2300	-0.19%
2018-05-04	0	26.20	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	0.00%
2018-05-03	0	26.20	-	-	26.20	26.20	100	2,620	26.200	5.240	-	-	5.240	5.240	500	5.2400	0.77%
2018-05-02	0	26.00	-	-	26.00	26.15	600	15,675	26.125	5.200	-	-	5.200	5.230	3,000	5.2250	-0.76%
2018-04-30	0	26.20	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	-0.19%
2018-04-27	0	26.25	-	-	-	-	0	0	-	5.250	-	-	-	-	0	-	0.00%
2018-04-26	0	26.25	26.05	26.20	-	-	0	0	-	5.250	5.210	5.240	-	-	0	-	0.00%
2018-04-25	0	26.25	-	-	-	-	0	0	-	5.250	-	-	-	-	0	-	0.00%
2018-04-24	0	26.25	-	-	-	-	0	0	-	5.250	-	-	-	-	0	-	0.00%
2018-04-23	0	26.25	26.10	26.30	26.25	26.25	1,000	26,250	26.250	5.250	5.220	5.260	5.250	5.250	5,000	5.2500	-0.38%
2018-04-20	0	26.35	-	-	-	-	0	0	-	5.270	-	-	-	-	0	-	-0.38%
2018-04-19	0	26.45	26.30	-	26.45	26.45	1,000	26,450	26.450	5.290	5.260	-	5.290	5.290	5,000	5.2900	0.57%
2018-04-18	0	26.30	26.25	-	-	-	0	0	-	5.260	5.250	-	-	-	0	-	0.00%
2018-04-17	0	26.30	-	-	-	-	0	0	-	5.260	-	-	-	-	0	-	0.00%
2018-04-16	0	26.30	-	-	-	-	0	0	-	5.260	-	-	-	-	0	-	0.00%
2018-04-13	0	26.30	-	-	-	-	0	0	-	5.260	-	-	-	-	0	-	-0.19%
2018-04-12	0	26.35	-	-	-	-	0	0	-	5.270	-	-	-	-	0	-	0.19%
2018-04-11	0	26.30	-	-	-	-	0	0	-	5.260	-	-	-	-	0	-	0.38%
2018-04-10	0	26.20	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	0.19%
2018-04-09	0	26.15	-	-	-	-	0	0	-	5.230	-	-	-	-	0	-	0.00%
2018-04-06	0	26.15	-	-	-	-	0	0	-	5.230	-	-	-	-	0	-	-0.38%
2018-04-04	0	26.25	-	-	-	-	0	0	-	5.250	-	-	-	-	0	-	0.38%
2018-04-03	0	26.15	-	-	-	-	0	0	-	5.230	-	-	-	-	0	-	0.58%
2018-03-29	0	26.00	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	-1.14%
2018-03-28	0	26.30	-	26.40	-	-	0	0	-	5.260	-	5.280	-	-	0	-	-0.19%
2018-03-27	0	26.35	-	-	-	-	0	0	-	5.270	-	-	-	-	0	-	0.00%
2018-03-26	0	26.35	-	-	-	-	0	0	-	5.270	-	-	-	-	0	-	0.00%
2018-03-23	0	26.35	-	-	-	-	0	0	-	5.270	-	-	-	-	0	-	0.96%
2018-03-22	0	26.10	-	-	-	-	0	0	-	5.220	-	-	-	-	0	-	0.97%
2018-03-21	0	25.85	-	-	-	-	0	0	-	5.170	-	-	-	-	0	-	0.00%
2018-03-20	0	25.85	-	-	-	-	0	0	-	5.170	-	-	-	-	0	-	0.00%
2018-03-19	0	25.85	-	-	-	-	0	0	-	5.170	-	-	-	-	0	-	-0.58%
2018-03-16	0	26.00	25.85	-	26.05	26.10	500	13,040	26.080	5.200	5.170	-	5.210	5.220	2,500	5.2160	-0.19%
2018-03-15	0	26.05	-	-	-	-	0	0	-	5.210	-	-	-	-	0	-	0.00%
2018-03-14	0	26.05	-	-	-	-	0	0	-	5.210	-	-	-	-	0	-	0.00%
2018-03-13	0	26.05	-	-	-	-	0	0	-	5.210	-	-	-	-	0	-	0.00%
2018-03-12	0	26.05	26.05	-	-	-	0	0	-	5.210	5.210	-	-	-	0	-	0.00%
2018-03-09	0	26.05	-	-	-	-	0	0	-	5.210	-	-	-	-	0	-	-0.38%
2018-03-08	0	26.15	-	-	-	-	0	0	-	5.230	-	-	-	-	0	-	0.00%
2018-03-07	0	26.15	-	-	-	-	0	0	-	5.230	-	-	-	-	0	-	0.19%
2018-03-06	0	26.10	-	-	-	-	0	0	-	5.220	-	-	-	-	0	-	0.00%
2018-03-05	0	26.10	-	-	-	-	0	0	-	5.220	-	-	-	-	0	-	0.38%
2018-03-02	0	26.00	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2018-03-01	0	26.00	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	-0.19%
2018-02-28	0	26.05	-	-	-	-	0	0	-	5.210	-	-	-	-	0	-	-0.76%
2018-02-27	0	26.25	-	-	-	-	0	0	-	5.250	-	-	-	-	0	-	0.00%
2018-02-26	0	26.25	-	-	-	-	0	0	-	5.250	-	-	-	-	0	-	0.00%
2018-02-23	0	26.25	-	-	-	-	0	0	-	5.250	-	-	-	-	0	-	0.00%
2018-02-22	0	26.25	-	-	-	-	0	0	-	5.250	-	-	-	-	0	-	-0.19%
2018-02-21	0	26.30	-	-	-	-	0	0	-	5.260	-	-	-	-	0	-	-0.94%
2018-02-20	0	26.55	-	-	26.80	26.80	4,000	107,200	26.800	5.310	-	-	5.360	5.360	20,000	5.3600	0.38%
2018-02-15	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	1.34%
2018-02-14	0	26.10	-	-	-	-	0	0	-	5.220	-	-	-	-	0	-	0.19%
2018-02-13	0	26.05	-	-	-	-	0	0	-	5.210	-	-	-	-	0	-	0.00%
2018-02-12	0	26.05	-	-	-	-	0	0	-	5.210	-	-	-	-	0	-	0.00%
2018-02-09	0	26.05	-	-	-	-	0	0	-	5.210	-	-	-	-	0	-	0.00%
2018-02-08	0	26.05	-	-	-	-	0	0	-	5.210	-	-	-	-	0	-	-0.19%
2018-02-07	0	26.10	25.80	-	-	-	0	0	-	5.220	5.160	-	-	-	0	-	-0.76%
2018-02-06	0	26.30	-	-	-	-	0	0	-	5.260	-	-	-	-	0	-	0.00%
2018-02-05	0	26.30	26.00	-	-	-	0	0	-	5.260	5.200	-	-	-	0	-	-0.38%
2018-02-02	0	26.40	26.20	-	-	-	0	0	-	5.280	5.240	-	-	-	0	-	0.00%
2018-02-01	0	26.40	26.20	-	-	-	0	0	-	5.280	5.240	-	-	-	0	-	0.00%
2018-01-31	0	26.40	26.20	-	-	-	0	0	-	5.280	5.240	-	-	-	0	-	0.00%
2018-01-30	0	26.40	-	-	-	-	0	0	-	5.280	-	-	-	-	0	-	0.00%
2018-01-29	0	26.40	-	-	26.40	26.40	1,000	26,400	26.400	5.280	-	-	5.280	5.280	5,000	5.2800	-1.12%
2018-01-26	0	26.70	-	-	-	-	0	0	-	5.340	-	-	-	-	0	-	0.00%
2018-01-25	0	26.70	-	-	26.70	26.70	1,000	26,700	26.700	5.340	-	-	5.340	5.340	5,000	5.3400	0.00%
2018-01-24	0	26.70	26.70	-	-	-	0	0	-	5.340	5.340	-	-	-	0	-	0.00%
2018-01-23	0	26.70	-	-	-	-	0	0	-	5.340	-	-	-	-	0	-	0.00%
2018-01-22	0	26.70	26.50	-	-	-	0	0	-	5.340	5.300	-	-	-	0	-	-0.19%
2018-01-19	0	26.75	-	-	-	-	0	0	-	5.350	-	-	-	-	0	-	0.00%
2018-01-18	0	26.75	-	-	-	-	0	0	-	5.350	-	-	-	-	0	-	-0.19%
2018-01-17	0	26.80	-	-	-	-	0	0	-	5.360	-	-	-	-	0	-	0.00%
2018-01-16	0	26.80	-	-	-	-	0	0	-	5.360	-	-	-	-	0	-	0.00%
2018-01-15	0	26.80	-	-	26.70	26.70	100	2,670	26.700	5.360	-	-	5.340	5.340	500	5.3400	0.56%
2018-01-12	0	26.65	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	0.19%
2018-01-11	0	26.60	26.10	26.90	-	-	0	0	-	5.320	5.220	5.380	-	-	0	-	0.00%
2018-01-10	0	26.60	26.10	-	-	-	0	0	-	5.320	5.220	-	-	-	0	-	0.00%
2018-01-09	0	26.60	26.60	-	-	-	0	0	-	5.320	5.320	-	-	-	0	-	0.57%
2018-01-08	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	0.00%
2018-01-05	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	0.00%
2018-01-04	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	0.00%
2018-01-03	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	0.76%
2018-01-02	0	26.25	-	-	-	-	0	0	-	5.250	-	-	-	-	0	-	0.19%
2017-12-29	0	26.20	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	0.00%
2017-12-28	0	26.20	-	26.60	-	-	0	0	-	5.240	-	5.320	-	-	0	-	0.00%
2017-12-27	0	26.20	-	26.50	-	-	0	0	-	5.240	-	5.300	-	-	0	-	0.00%
2017-12-22	0	26.20	-	-	26.20	26.20	2,000	52,400	26.200	5.240	-	-	5.240	5.240	10,000	5.2400	0.38%
2017-12-21	0	26.10	-	-	-	-	0	0	-	5.220	-	-	-	-	0	-	0.00%
2017-12-20	0	26.10	-	-	-	-	100	2,600	26.000	5.220	-	-	-	-	500	5.2000	0.00%
2017-12-19	0	26.10	-	-	-	-	0	0	-	5.220	-	-	-	-	0	-	0.00%
2017-12-18	0	26.10	-	-	26.10	26.10	200	5,225	26.125	5.220	-	-	5.220	5.220	1,000	5.2250	0.77%
2017-12-15	0	25.90	-	-	-	-	0	0	-	5.180	-	-	-	-	0	-	0.00%
2017-12-14	0	25.90	-	-	-	-	100	2,620	26.200	5.180	-	-	-	-	500	5.2400	0.00%
2017-12-13	0	25.90	-	-	25.95	25.95	100	2,595	25.950	5.180	-	-	5.190	5.190	500	5.1900	-0.19%
2017-12-12	0	25.95	-	-	-	-	0	0	-	5.190	-	-	-	-	0	-	0.00%
2017-12-11	0	25.95	-	-	25.95	25.95	5,000	129,750	25.950	5.190	-	-	5.190	5.190	25,000	5.1900	0.00%
2017-12-08	0	25.95	-	-	-	-	0	0	-	5.190	-	-	-	-	0	-	-0.76%
2017-12-07	0	26.15	-	-	-	-	0	0	-	5.230	-	-	-	-	0	-	-1.13%
2017-12-06	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	0.00%
2017-12-05	0	26.45	-	26.45	-	-	0	0	-	5.290	-	5.290	-	-	0	-	0.00%
2017-12-04	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	0.00%
2017-12-01	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	-0.56%
2017-11-30	0	26.60	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	-0.37%
2017-11-29	0	26.70	-	-	-	-	0	0	-	5.340	-	-	-	-	0	-	0.19%
2017-11-28	0	26.65	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	0.00%
2017-11-27	0	26.65	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	0.00%
2017-11-24	0	26.65	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	0.00%
2017-11-23	0	26.65	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	0.00%
2017-11-22	0	26.65	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	-0.19%
2017-11-21	0	26.70	-	-	-	-	0	0	-	5.340	-	-	-	-	0	-	-0.19%
2017-11-20	0	26.75	-	-	-	-	0	0	-	5.350	-	-	-	-	0	-	0.19%
2017-11-17	0	26.70	-	-	26.70	26.70	1,000	26,700	26.700	5.340	-	-	5.340	5.340	5,000	5.3400	0.38%
2017-11-16	0	26.60	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	-0.19%
2017-11-15	0	26.65	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	0.00%
2017-11-14	0	26.65	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	0.00%
2017-11-13	0	26.65	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	0.00%
2017-11-10	0	26.65	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	0.19%
2017-11-09	0	26.60	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	0.57%
2017-11-08	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	0.00%
2017-11-07	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	0.00%
2017-11-06	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	0.00%
2017-11-03	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	0.00%
2017-11-02	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	0.00%
2017-11-01	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	0.00%
2017-10-31	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	0.00%
2017-10-30	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	0.00%
2017-10-27	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	-0.38%
2017-10-26	0	26.55	-	-	-	-	0	0	-	5.310	-	-	-	-	0	-	0.00%
2017-10-25	0	26.55	-	-	-	-	0	0	-	5.310	-	-	-	-	0	-	-0.19%
2017-10-24	0	26.60	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	0.00%
2017-10-23	0	26.60	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	-0.19%
2017-10-20	0	26.65	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	-0.19%
2017-10-19	0	26.70	-	-	-	-	0	0	-	5.340	-	-	-	-	0	-	0.00%
2017-10-18	0	26.70	-	-	-	-	0	0	-	5.340	-	-	-	-	0	-	-0.19%
2017-10-17	0	26.75	-	-	-	-	0	0	-	5.350	-	-	-	-	0	-	-0.19%
2017-10-16	0	26.80	-	-	-	-	0	0	-	5.360	-	-	-	-	0	-	0.37%
2017-10-13	0	26.70	26.70	-	-	-	0	0	-	5.340	5.340	-	-	-	0	-	0.00%
2017-10-12	0	26.70	26.70	-	-	-	0	0	-	5.340	5.340	-	-	-	0	-	0.75%
2017-10-11	0	26.50	26.50	-	-	-	0	0	-	5.300	5.300	-	-	-	0	-	0.00%
2017-10-10	0	26.50	26.50	-	-	-	0	0	-	5.300	5.300	-	-	-	0	-	0.00%
2017-10-09	0	26.50	26.50	-	-	-	0	0	-	5.300	5.300	-	-	-	0	-	0.00%
2017-10-06	0	26.50	-	-	-	-	0	0	-	5.300	-	-	-	-	0	-	-0.38%
2017-10-04	0	26.60	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	0.00%
2017-10-03	0	26.60	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	-0.93%
2017-09-29	0	26.85	-	-	-	-	0	0	-	5.370	-	-	-	-	0	-	0.00%
2017-09-28	0	26.85	-	-	-	-	0	0	-	5.370	-	-	-	-	0	-	-0.19%
2017-09-27	0	26.90	-	-	-	-	0	0	-	5.380	-	-	-	-	0	-	-0.19%
2017-09-26	0	26.95	-	-	-	-	0	0	-	5.390	-	-	-	-	0	-	0.75%
2017-09-25	0	26.75	-	-	-	-	0	0	-	5.350	-	-	-	-	0	-	0.00%
2017-09-22	0	26.75	-	-	-	-	0	0	-	5.350	-	-	-	-	0	-	0.00%
2017-09-21	0	26.75	-	-	26.85	26.85	2,000	53,700	26.850	5.350	-	-	5.370	5.370	10,000	5.3700	-0.93%
2017-09-20	0	27.00	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2017-09-19	0	27.00	-	-	27.00	27.00	1,000	27,000	27.000	5.400	-	-	5.400	5.400	5,000	5.4000	-0.18%
2017-09-18	0	27.05	-	-	27.05	27.05	1,000	27,050	27.050	5.410	-	-	5.410	5.410	5,000	5.4100	-0.55%
2017-09-15	0	27.20	-	-	-	-	0	0	-	5.440	-	-	-	-	0	-	0.00%
2017-09-14	0	27.20	-	-	27.20	27.20	2,000	54,400	27.200	5.440	-	-	5.440	5.440	10,000	5.4400	0.00%
2017-09-13	0	27.20	-	-	27.20	27.20	2,000	54,400	27.200	5.440	-	-	5.440	5.440	10,000	5.4400	0.00%
2017-09-12	0	27.20	-	-	-	-	0	0	-	5.440	-	-	-	-	0	-	-0.37%
2017-09-11	0	27.30	-	-	-	-	0	0	-	5.460	-	-	-	-	0	-	0.00%
2017-09-08	0	27.30	-	-	-	-	0	0	-	5.460	-	-	-	-	0	-	0.00%
2017-09-07	0	27.30	-	-	27.35	27.35	3,000	82,050	27.350	5.460	-	-	5.470	5.470	15,000	5.4700	0.18%
2017-09-06	0	27.25	-	-	-	-	0	0	-	5.450	-	-	-	-	0	-	0.00%
2017-09-05	0	27.25	27.25	-	-	-	0	0	-	5.450	5.450	-	-	-	0	-	0.00%
2017-09-04	0	27.25	-	-	-	-	0	0	-	5.450	-	-	-	-	0	-	0.74%
2017-09-01	0	27.05	-	-	-	-	0	0	-	5.410	-	-	-	-	0	-	0.00%
2017-08-31	0	27.05	-	-	-	-	0	0	-	5.410	-	-	-	-	0	-	0.00%
2017-08-30	0	27.05	-	-	-	-	0	0	-	5.410	-	-	-	-	0	-	-0.73%
2017-08-29	0	27.25	-	-	-	-	0	0	-	5.450	-	-	-	-	0	-	1.49%
2017-08-28	0	26.85	-	-	-	-	0	0	-	5.370	-	-	-	-	0	-	0.00%
2017-08-25	0	26.85	-	-	-	-	0	0	-	5.370	-	-	-	-	0	-	0.00%
2017-08-24	0	26.85	-	-	-	-	0	0	-	5.370	-	-	-	-	0	-	0.00%
2017-08-22	0	26.85	-	-	-	-	0	0	-	5.370	-	-	-	-	0	-	-0.37%
2017-08-21	0	26.95	-	-	-	-	0	0	-	5.390	-	-	-	-	0	-	0.00%
2017-08-18	0	26.95	-	-	-	-	0	0	-	5.390	-	-	-	-	0	-	0.56%
2017-08-17	0	26.80	26.65	-	-	-	0	0	-	5.360	5.330	-	-	-	0	-	0.37%
2017-08-16	0	26.70	-	-	-	-	0	0	-	5.340	-	-	-	-	0	-	-0.19%
2017-08-15	0	26.75	-	-	-	-	0	0	-	5.350	-	-	-	-	0	-	-0.19%
2017-08-14	0	26.80	-	-	-	-	0	0	-	5.360	-	-	-	-	0	-	0.00%
2017-08-11	0	26.80	-	-	-	-	0	0	-	5.360	-	-	-	-	0	-	0.75%
2017-08-10	0	26.60	26.60	-	-	-	0	0	-	5.320	5.320	-	-	-	0	-	0.38%
2017-08-09	0	26.50	-	-	-	-	0	0	-	5.300	-	-	-	-	0	-	0.00%
2017-08-08	0	26.50	-	-	-	-	0	0	-	5.300	-	-	-	-	0	-	-0.19%
2017-08-07	0	26.55	-	-	-	-	0	0	-	5.310	-	-	-	-	0	-	-0.19%
2017-08-04	0	26.60	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	0.00%
2017-08-03	0	26.60	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	0.00%
2017-08-02	0	26.60	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	0.00%
2017-08-01	0	26.60	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	0.19%
2017-07-31	0	26.55	-	-	-	-	0	0	-	5.310	-	-	-	-	0	-	0.19%
2017-07-28	0	26.50	-	-	-	-	0	0	-	5.300	-	-	-	-	0	-	0.00%
2017-07-27	0	26.50	-	-	-	-	0	0	-	5.300	-	-	-	-	0	-	0.38%
2017-07-26	0	26.40	-	-	-	-	0	0	-	5.280	-	-	-	-	0	-	0.00%
2017-07-25	0	26.40	-	-	-	-	0	0	-	5.280	-	-	-	-	0	-	0.00%
2017-07-24	0	26.40	-	-	-	-	0	0	-	5.280	-	-	-	-	0	-	0.38%
2017-07-21	0	26.30	-	-	-	-	0	0	-	5.260	-	-	-	-	0	-	0.77%
2017-07-20	0	26.10	-	-	-	-	0	0	-	5.220	-	-	-	-	0	-	0.19%
2017-07-19	0	26.05	-	-	26.00	26.00	1,000	26,000	26.000	5.210	-	-	5.200	5.200	5,000	5.2000	0.19%
2017-07-18	0	26.00	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.19%
2017-07-17	0	25.95	-	-	-	-	0	0	-	5.190	-	-	-	-	0	-	0.58%
2017-07-14	0	25.80	-	-	-	-	0	0	-	5.160	-	-	-	-	0	-	0.00%
2017-07-13	0	25.80	-	-	-	-	0	0	-	5.160	-	-	-	-	0	-	0.00%
2017-07-12	0	25.80	-	-	-	-	0	0	-	5.160	-	-	-	-	0	-	0.00%
2017-07-11	0	25.80	-	-	25.90	26.00	1,200	31,100	25.917	5.160	-	-	5.180	5.200	6,000	5.1833	0.39%
2017-07-10	0	25.70	-	-	-	-	0	0	-	5.140	-	-	-	-	0	-	-1.15%
2017-07-07	0	26.00	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	-0.19%
2017-07-06	0	26.05	-	-	-	-	0	0	-	5.210	-	-	-	-	0	-	0.00%
2017-07-05	0	26.05	-	-	-	-	0	0	-	5.210	-	-	-	-	0	-	-0.19%
2017-07-04	0	26.10	-	-	-	-	0	0	-	5.220	-	-	-	-	0	-	-0.57%
2017-07-03	0	26.25	-	-	-	-	0	0	-	5.250	-	-	-	-	0	-	-0.57%
2017-06-30	0	26.40	-	-	-	-	0	0	-	5.280	-	-	-	-	0	-	-0.38%
2017-06-29	0	26.50	-	-	-	-	0	0	-	5.300	-	-	-	-	0	-	-0.75%
2017-06-28	0	26.70	-	-	-	-	0	0	-	5.340	-	-	-	-	0	-	0.00%
2017-06-27	0	26.70	20.00	-	-	-	0	0	-	5.340	4.000	-	-	-	0	-	0.00%
2017-06-26	0	26.70	26.70	-	-	-	0	0	-	5.340	5.340	-	-	-	0	-	0.00%
2017-06-23	0	26.70	-	-	-	-	0	0	-	5.340	-	-	-	-	0	-	0.19%
2017-06-22	0	26.65	26.65	-	-	-	0	0	-	5.330	5.330	-	-	-	0	-	0.00%
2017-06-21	0	26.65	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	-0.19%
2017-06-20	0	26.70	-	-	-	-	0	0	-	5.340	-	-	-	-	0	-	0.00%
2017-06-19	0	26.70	-	-	-	-	0	0	-	5.340	-	-	-	-	0	-	-0.37%
2017-06-16	0	26.80	-	-	-	-	0	0	-	5.360	-	-	-	-	0	-	-0.19%
2017-06-15	0	26.85	-	-	-	-	0	0	-	5.370	-	-	-	-	0	-	-0.19%
2017-06-14	0	26.90	-	-	-	-	0	0	-	5.380	-	-	-	-	0	-	0.00%
2017-06-13	0	26.90	-	-	-	-	0	0	-	5.380	-	-	-	-	0	-	-0.19%
2017-06-12	0	26.95	-	-	-	-	0	0	-	5.390	-	-	-	-	0	-	-0.55%
2017-06-09	0	27.10	-	-	-	-	0	0	-	5.420	-	-	-	-	0	-	-0.55%
2017-06-08	0	27.25	-	-	-	-	0	0	-	5.450	-	-	-	-	0	-	0.00%
2017-06-07	0	27.25	-	-	-	-	0	0	-	5.450	-	-	-	-	0	-	0.37%
2017-06-06	0	27.15	-	-	-	-	0	0	-	5.430	-	-	-	-	0	-	0.37%
2017-06-05	0	27.05	-	-	-	-	0	0	-	5.410	-	-	-	-	0	-	0.93%
2017-06-02	0	26.80	-	-	-	-	0	0	-	5.360	-	-	-	-	0	-	0.00%
2017-06-01	0	26.80	-	-	-	-	0	0	-	5.360	-	-	-	-	0	-	0.00%
2017-05-31	0	26.80	-	28.00	-	-	0	0	-	5.360	-	5.600	-	-	0	-	-0.74%
2017-05-29	0	27.00	-	28.00	-	-	0	0	-	5.400	-	5.600	-	-	0	-	0.00%
2017-05-26	0	27.00	-	27.00	-	-	0	0	-	5.400	-	5.400	-	-	0	-	0.00%
2017-05-25	0	27.00	-	27.00	-	-	0	0	-	5.400	-	5.400	-	-	0	-	0.00%
2017-05-24	0	27.00	-	27.00	-	-	0	0	-	5.400	-	5.400	-	-	0	-	0.00%
2017-05-23	0	27.00	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2017-05-22	0	27.00	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2017-05-19	0	27.00	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2017-05-18	0	27.00	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	1.31%
2017-05-17	0	26.65	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	0.57%
2017-05-16	0	26.50	-	-	-	-	0	0	-	5.300	-	-	-	-	0	-	0.19%
2017-05-15	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	0.00%
2017-05-12	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	0.00%
2017-05-11	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	-0.19%
2017-05-10	0	26.50	-	-	-	-	0	0	-	5.300	-	-	-	-	0	-	-0.19%
2017-05-09	0	26.55	-	-	-	-	0	0	-	5.310	-	-	-	-	0	-	-0.19%
2017-05-08	0	26.60	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	0.00%
2017-05-05	0	26.60	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	-0.37%
2017-05-04	0	26.70	-	-	-	-	0	0	-	5.340	-	-	-	-	0	-	-1.48%
2017-05-02	0	27.10	-	-	-	-	0	0	-	5.420	-	-	-	-	0	-	-0.91%
2017-04-28	0	27.35	-	-	-	-	0	0	-	5.470	-	-	-	-	0	-	0.00%
2017-04-27	0	27.35	-	-	-	-	0	0	-	5.470	-	-	-	-	0	-	0.00%
2017-04-26	0	27.35	-	-	-	-	0	0	-	5.470	-	-	-	-	0	-	-0.36%
2017-04-25	0	27.45	-	-	-	-	0	0	-	5.490	-	-	-	-	0	-	0.00%
2017-04-24	0	27.45	-	28.00	-	-	0	0	-	5.490	-	5.600	-	-	0	-	-0.36%
2017-04-21	0	27.55	-	28.00	-	-	0	0	-	5.510	-	5.600	-	-	0	-	0.00%
2017-04-20	0	27.55	-	28.00	-	-	0	0	-	5.510	-	5.600	-	-	0	-	0.00%
2017-04-19	0	27.55	-	28.00	-	-	0	0	-	5.510	-	5.600	-	-	0	-	0.00%
2017-04-18	0	27.55	-	28.00	-	-	0	0	-	5.510	-	5.600	-	-	0	-	0.00%
2017-04-13	0	27.55	-	-	-	-	0	0	-	5.510	-	-	-	-	0	-	0.55%
2017-04-12	0	27.40	-	-	-	-	0	0	-	5.480	-	-	-	-	0	-	1.11%
2017-04-11	0	27.10	-	-	-	-	0	0	-	5.420	-	-	-	-	0	-	0.37%
2017-04-10	0	27.00	-	-	27.00	27.00	100	2,700	27.000	5.400	-	-	5.400	5.400	500	5.4000	-0.55%
2017-04-07	0	27.15	-	-	-	-	0	0	-	5.430	-	-	-	-	0	-	0.74%
2017-04-06	0	26.95	-	-	-	-	0	0	-	5.390	-	-	-	-	0	-	0.00%
2017-04-05	0	26.95	-	-	-	-	0	0	-	5.390	-	-	-	-	0	-	0.37%
2017-04-03	0	26.85	-	-	-	-	0	0	-	5.370	-	-	-	-	0	-	0.00%
2017-03-31	0	26.85	-	-	-	-	0	0	-	5.370	-	-	-	-	0	-	0.00%
2017-03-30	0	26.85	-	-	-	-	0	0	-	5.370	-	-	-	-	0	-	0.00%
2017-03-29	0	26.85	-	-	-	-	0	0	-	5.370	-	-	-	-	0	-	0.00%
2017-03-28	0	26.85	-	-	-	-	0	0	-	5.370	-	-	-	-	0	-	0.00%
2017-03-27	0	26.85	-	-	-	-	0	0	-	5.370	-	-	-	-	0	-	0.75%
2017-03-24	0	26.65	-	-	26.65	26.65	100	2,665	26.650	5.330	-	-	5.330	5.330	500	5.3300	-0.19%
2017-03-23	0	26.70	-	26.80	-	-	0	0	-	5.340	-	5.360	-	-	0	-	0.00%
2017-03-22	0	26.70	-	-	26.65	26.65	500	13,325	26.650	5.340	-	-	5.330	5.330	2,500	5.3300	0.56%
2017-03-21	0	26.55	-	26.55	-	-	0	0	-	5.310	-	5.310	-	-	0	-	0.00%
2017-03-20	0	26.55	-	-	-	-	0	0	-	5.310	-	-	-	-	0	-	0.76%
2017-03-17	0	26.35	-	-	-	-	0	0	-	5.270	-	-	-	-	0	-	0.19%
2017-03-16	0	26.30	-	-	-	-	0	0	-	5.260	-	-	-	-	0	-	0.96%
2017-03-15	0	26.05	-	-	-	-	0	0	-	5.210	-	-	-	-	0	-	0.00%
2017-03-14	0	26.05	-	-	-	-	0	0	-	5.210	-	-	-	-	0	-	0.00%
2017-03-13	0	26.05	-	-	-	-	0	0	-	5.210	-	-	-	-	0	-	0.00%
2017-03-10	0	26.05	-	-	-	-	0	0	-	5.210	-	-	-	-	0	-	-0.57%
2017-03-09	0	26.20	-	-	-	-	0	0	-	5.240	-	-	-	-	0	-	-0.76%
2017-03-08	0	26.40	-	-	-	-	0	0	-	5.280	-	-	-	-	0	-	-0.75%
2017-03-07	0	26.60	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	-0.19%
2017-03-06	0	26.65	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	0.00%
2017-03-03	0	26.65	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	-0.74%
2017-03-02	0	26.85	-	-	-	-	0	0	-	5.370	-	-	-	-	0	-	0.00%
2017-03-01	0	26.85	-	26.85	-	-	0	0	-	5.370	-	5.370	-	-	0	-	-0.19%
2017-02-28	0	26.90	-	-	-	-	0	0	-	5.380	-	-	-	-	0	-	0.00%
2017-02-27	0	26.90	-	-	-	-	0	0	-	5.380	-	-	-	-	0	-	0.19%
2017-02-24	0	26.85	-	-	-	-	0	0	-	5.370	-	-	-	-	0	-	1.32%
2017-02-23	0	26.50	-	-	-	-	0	0	-	5.300	-	-	-	-	0	-	0.19%
2017-02-22	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	0.00%
2017-02-21	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	0.00%
2017-02-20	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	0.00%
2017-02-17	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	0.00%
2017-02-16	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	0.00%
2017-02-15	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	0.00%
2017-02-14	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	0.00%
2017-02-13	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	0.00%
2017-02-10	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	-0.75%
2017-02-09	0	26.65	-	-	26.65	26.65	4,000	106,600	26.650	5.330	-	-	5.330	5.330	20,000	5.3300	0.76%
2017-02-08	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	1.34%
2017-02-07	0	26.10	-	-	-	-	0	0	-	5.220	-	-	-	-	0	-	0.00%
2017-02-06	0	26.10	-	-	-	-	0	0	-	5.220	-	-	-	-	0	-	0.58%
2017-02-03	0	25.95	-	-	-	-	0	0	-	5.190	-	-	-	-	0	-	0.19%
2017-02-02	0	25.90	-	-	-	-	0	0	-	5.180	-	-	-	-	0	-	0.00%
2017-02-01	0	25.90	-	-	-	-	0	0	-	5.180	-	-	-	-	0	-	0.19%
2017-01-27	0	25.85	-	-	-	-	0	0	-	5.170	-	-	-	-	0	-	0.00%
2017-01-26	0	25.85	-	-	-	-	0	0	-	5.170	-	-	-	-	0	-	-0.58%
2017-01-25	0	26.00	25.75	-	-	-	0	0	-	5.200	5.150	-	-	-	0	-	-0.57%
2017-01-24	0	26.15	-	26.35	-	-	0	0	-	5.230	-	5.270	-	-	0	-	-0.19%
2017-01-23	0	26.20	-	26.30	26.30	26.30	1,000	26,300	26.300	5.240	-	5.260	5.260	5.260	5,000	5.2600	0.38%
2017-01-20	0	26.10	-	-	26.00	26.15	4,000	104,450	26.113	5.220	-	-	5.200	5.230	20,000	5.2225	0.58%
2017-01-19	0	25.95	-	-	-	-	0	0	-	5.190	-	-	-	-	0	-	-0.57%
2017-01-18	0	26.10	-	-	26.20	26.20	1,000	26,200	26.200	5.220	-	-	5.240	5.240	5,000	5.2400	0.58%
2017-01-17	0	25.95	-	-	25.95	25.95	9,000	233,550	25.950	5.190	-	-	5.190	5.190	45,000	5.1900	0.97%
2017-01-16	0	25.70	-	-	-	-	0	0	-	5.140	-	-	-	-	0	-	0.78%
2017-01-13	0	25.50	-	-	25.50	25.50	2,000	51,000	25.500	5.100	-	-	5.100	5.100	10,000	5.1000	-0.97%
2017-01-12	0	25.75	-	-	-	-	0	0	-	5.150	-	-	-	-	0	-	0.78%
2017-01-11	0	25.55	-	-	-	-	0	0	-	5.110	-	-	-	-	0	-	0.59%
2017-01-10	0	25.40	-	-	-	-	0	0	-	5.080	-	-	-	-	0	-	0.79%
2017-01-09	0	25.20	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2017-01-06	0	25.20	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2017-01-05	0	25.20	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2017-01-04	0	25.20	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2017-01-03	0	25.20	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2016-12-30	0	25.20	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2016-12-29	0	25.20	-	-	25.00	25.20	7,000	175,800	25.114	5.040	-	-	5.000	5.040	35,000	5.0229	2.02%
2016-12-28	0	24.70	-	-	-	-	0	0	-	4.940	-	-	-	-	0	-	0.82%
2016-12-23	0	24.50	-	-	-	-	0	0	-	4.900	-	-	-	-	0	-	0.00%
2016-12-22	0	24.50	-	-	-	-	0	0	-	4.900	-	-	-	-	0	-	-0.41%
2016-12-21	0	24.60	-	-	-	-	0	0	-	4.920	-	-	-	-	0	-	0.00%
2016-12-20	0	24.60	24.50	-	24.65	24.70	1,200	29,590	24.658	4.920	4.900	-	4.930	4.940	6,000	4.9317	-0.40%
2016-12-19	0	24.70	-	-	-	-	0	0	-	4.940	-	-	-	-	0	-	0.20%
2016-12-16	0	24.65	-	-	24.65	24.65	300	7,395	24.650	4.930	-	-	4.930	4.930	1,500	4.9300	-0.20%
2016-12-15	0	24.70	24.60	-	-	-	0	0	-	4.940	4.920	-	-	-	0	-	-1.98%
2016-12-14	0	25.20	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2016-12-13	0	25.20	-	-	25.20	25.20	2,000	50,400	25.200	5.040	-	-	5.040	5.040	10,000	5.0400	0.40%
2016-12-12	0	25.10	-	-	-	-	0	0	-	5.020	-	-	-	-	0	-	-0.79%
2016-12-09	0	25.30	-	-	-	-	0	0	-	5.060	-	-	-	-	0	-	0.00%
2016-12-08	0	25.30	25.30	-	-	-	0	0	-	5.060	5.060	-	-	-	0	-	0.20%
2016-12-07	0	25.25	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	-0.20%
2016-12-06	0	25.30	-	-	25.30	25.30	2,000	50,600	25.300	5.060	-	-	5.060	5.060	10,000	5.0600	0.20%
2016-12-05	0	25.25	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	-0.20%
2016-12-02	0	25.30	-	-	-	-	0	0	-	5.060	-	-	-	-	0	-	-0.20%
2016-12-01	0	25.35	-	-	-	-	0	0	-	5.070	-	-	-	-	0	-	-2.31%
2016-11-30	0	25.95	-	-	-	-	0	0	-	5.190	-	-	-	-	0	-	-0.19%
2016-11-29	0	26.00	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-11-28	0	26.00	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-11-25	0	26.00	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	0.00%
2016-11-24	0	26.00	-	-	26.20	26.20	1,200	31,440	26.200	5.200	-	-	5.240	5.240	6,000	5.2400	-1.33%
2016-11-23	0	26.35	26.20	-	-	-	0	0	-	5.270	5.240	-	-	-	0	-	0.00%
2016-11-22	0	26.35	26.20	-	-	-	0	0	-	5.270	5.240	-	-	-	0	-	0.00%
2016-11-21	0	26.35	26.20	-	-	-	0	0	-	5.270	5.240	-	-	-	0	-	0.00%
2016-11-18	0	26.35	26.20	-	26.35	26.35	500	13,175	26.350	5.270	5.240	-	5.270	5.270	2,500	5.2700	-0.38%
2016-11-17	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	0.00%
2016-11-16	0	26.45	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	0.00%
2016-11-15	0	26.45	26.45	-	-	-	0	0	-	5.290	5.290	-	-	-	0	-	0.57%
2016-11-14	0	26.30	26.30	-	26.25	26.25	200	5,250	26.250	5.260	5.260	-	5.250	5.250	1,000	5.2500	-3.13%
2016-11-11	0	27.15	-	-	-	-	0	0	-	5.430	-	-	-	-	0	-	-1.81%
2016-11-10	0	27.65	-	-	-	-	0	0	-	5.530	-	-	-	-	0	-	-2.81%
2016-11-09	0	28.45	-	-	28.45	28.45	9,200	261,610	28.436	5.690	-	-	5.690	5.690	46,000	5.6872	3.27%
2016-11-08	0	27.55	-	-	-	-	0	0	-	5.510	-	-	-	-	0	-	-0.36%
2016-11-07	0	27.65	-	-	27.65	27.65	100	2,765	27.650	5.530	-	-	5.530	5.530	500	5.5300	-0.18%
2016-11-04	0	27.70	-	-	27.70	27.70	1,000	27,700	27.700	5.540	-	-	5.540	5.540	5,000	5.5400	0.54%
2016-11-03	0	27.55	-	-	-	-	0	0	-	5.510	-	-	-	-	0	-	0.36%
2016-11-02	0	27.45	-	-	-	-	0	0	-	5.490	-	-	-	-	0	-	1.10%
2016-11-01	0	27.15	-	-	-	-	0	0	-	5.430	-	-	-	-	0	-	0.37%
2016-10-31	0	27.05	-	-	-	-	0	0	-	5.410	-	-	-	-	0	-	0.00%
2016-10-28	0	27.05	-	-	-	-	0	0	-	5.410	-	-	-	-	0	-	0.00%
2016-10-27	0	27.05	-	-	-	-	0	0	-	5.410	-	-	-	-	0	-	0.00%
2016-10-26	0	27.05	-	-	-	-	0	0	-	5.410	-	-	-	-	0	-	0.56%
2016-10-25	0	26.90	-	-	-	-	0	0	-	5.380	-	-	-	-	0	-	0.00%
2016-10-24	0	26.90	-	-	-	-	0	0	-	5.380	-	-	-	-	0	-	0.00%
2016-10-20	0	26.90	-	-	-	-	0	0	-	5.380	-	-	-	-	0	-	0.00%
2016-10-19	0	26.90	-	-	-	-	0	0	-	5.380	-	-	-	-	0	-	0.00%
2016-10-18	0	26.90	-	-	26.90	26.90	3,000	80,700	26.900	5.380	-	-	5.380	5.380	15,000	5.3800	1.51%
2016-10-17	0	26.50	-	-	-	-	0	0	-	5.300	-	-	-	-	0	-	0.00%
2016-10-14	0	26.50	-	-	26.50	26.50	500	13,250	26.500	5.300	-	-	5.300	5.300	2,500	5.3000	0.38%
2016-10-13	0	26.40	-	-	-	-	0	0	-	5.280	-	-	-	-	0	-	0.00%
2016-10-12	0	26.40	-	-	-	-	0	0	-	5.280	-	-	-	-	0	-	0.00%
2016-10-11	0	26.40	-	-	-	-	0	0	-	5.280	-	-	-	-	0	-	0.00%
2016-10-07	0	26.40	-	-	-	-	0	0	-	5.280	-	-	-	-	0	-	-0.56%
2016-10-06	0	26.55	-	-	-	-	0	0	-	5.310	-	-	-	-	0	-	-0.38%
2016-10-05	0	26.65	22.40	-	-	-	0	0	-	5.330	4.480	-	-	-	0	-	-2.74%
2016-10-04	0	27.40	-	-	-	-	0	0	-	5.480	-	-	-	-	0	-	-0.54%
2016-10-03	0	27.55	-	-	-	-	0	0	-	5.510	-	-	-	-	0	-	-0.36%
2016-09-30	0	27.65	-	-	-	-	0	0	-	5.530	-	-	-	-	0	-	0.00%
2016-09-29	0	27.65	-	-	-	-	0	0	-	5.530	-	-	-	-	0	-	0.00%
2016-09-28	0	27.65	-	-	-	-	0	0	-	5.530	-	-	-	-	0	-	0.00%
2016-09-27	0	27.65	-	-	-	-	0	0	-	5.530	-	-	-	-	0	-	0.18%
2016-09-26	0	27.60	-	-	-	-	0	0	-	5.520	-	-	-	-	0	-	0.00%
2016-09-23	0	27.60	-	-	-	-	0	0	-	5.520	-	-	-	-	0	-	0.18%
2016-09-22	0	27.55	-	-	-	-	0	0	-	5.510	-	-	-	-	0	-	0.00%
2016-09-21	0	27.55	-	-	27.55	27.55	500	13,775	27.550	5.510	-	-	5.510	5.510	2,500	5.5100	0.00%
2016-09-20	0	27.55	-	-	-	-	0	0	-	5.510	-	-	-	-	0	-	0.00%
2016-09-19	0	27.55	-	-	-	-	0	0	-	5.510	-	-	-	-	0	-	-0.18%
2016-09-15	0	27.60	-	-	-	-	0	0	-	5.520	-	-	-	-	0	-	-0.18%
2016-09-14	0	27.65	-	-	-	-	0	0	-	5.530	-	-	-	-	0	-	-0.72%
2016-09-13	0	27.85	-	-	-	-	0	0	-	5.570	-	-	-	-	0	-	0.00%
2016-09-12	0	27.85	-	-	-	-	0	0	-	5.570	-	-	-	-	0	-	0.00%
2016-09-09	0	27.85	-	-	-	-	0	0	-	5.570	-	-	-	-	0	-	0.00%
2016-09-08	0	27.85	-	-	-	-	0	0	-	5.570	-	-	-	-	0	-	0.00%
2016-09-07	0	27.85	-	-	-	-	0	0	-	5.570	-	-	-	-	0	-	1.09%
2016-09-06	0	27.55	-	-	-	-	0	0	-	5.510	-	-	-	-	0	-	0.18%
2016-09-05	0	27.50	-	-	-	-	0	0	-	5.500	-	-	-	-	0	-	0.36%
2016-09-02	0	27.40	-	-	-	-	0	0	-	5.480	-	-	-	-	0	-	0.00%
2016-09-01	0	27.40	-	-	-	-	0	0	-	5.480	-	-	-	-	0	-	-0.54%
2016-08-31	0	27.55	-	-	-	-	0	0	-	5.510	-	-	-	-	0	-	-0.54%
2016-08-30	0	27.70	-	-	27.70	27.70	4,000	110,800	27.700	5.540	-	-	5.540	5.540	20,000	5.5400	0.00%
2016-08-29	0	27.70	-	-	-	-	0	0	-	5.540	-	-	-	-	0	-	-0.18%
2016-08-26	0	27.75	-	-	-	-	0	0	-	5.550	-	-	-	-	0	-	0.00%
2016-08-25	0	27.75	-	-	-	-	0	0	-	5.550	-	-	-	-	0	-	-0.36%
2016-08-24	0	27.85	-	-	-	-	0	0	-	5.570	-	-	-	-	0	-	0.00%
2016-08-23	0	27.85	-	-	-	-	0	0	-	5.570	-	-	-	-	0	-	0.00%
2016-08-22	0	27.85	-	-	-	-	0	0	-	5.570	-	-	-	-	0	-	-0.18%
2016-08-19	0	27.90	-	-	-	-	0	0	-	5.580	-	-	-	-	0	-	0.00%
2016-08-18	0	27.90	-	-	-	-	0	0	-	5.580	-	-	-	-	0	-	0.00%
2016-08-17	0	27.90	-	-	-	-	0	0	-	5.580	-	-	-	-	0	-	0.00%
2016-08-16	0	27.90	-	-	-	-	0	0	-	5.580	-	-	-	-	0	-	0.00%
2016-08-15	0	27.90	-	-	-	-	0	0	-	5.580	-	-	-	-	0	-	0.00%
2016-08-12	0	27.90	-	-	-	-	0	0	-	5.580	-	-	-	-	0	-	0.00%
2016-08-11	0	27.90	-	-	-	-	0	0	-	5.580	-	-	-	-	0	-	0.00%
2016-08-10	0	27.90	-	-	-	-	0	0	-	5.580	-	-	-	-	0	-	0.18%
2016-08-09	0	27.85	-	-	-	-	0	0	-	5.570	-	-	-	-	0	-	0.00%
2016-08-08	0	27.85	-	-	-	-	0	0	-	5.570	-	-	-	-	0	-	-1.07%
2016-08-05	0	28.15	-	-	-	-	0	0	-	5.630	-	-	-	-	0	-	0.18%
2016-08-04	0	28.10	-	-	-	-	0	0	-	5.620	-	-	-	-	0	-	0.00%
2016-08-03	0	28.10	-	-	-	-	0	0	-	5.620	-	-	-	-	0	-	1.26%
2016-08-01	0	27.75	-	-	-	-	0	0	-	5.550	-	-	-	-	0	-	0.00%
2016-07-29	0	27.75	-	-	-	-	0	0	-	5.550	-	-	-	-	0	-	0.00%
2016-07-28	0	27.75	-	-	-	-	0	0	-	5.550	-	-	-	-	0	-	0.36%
2016-07-27	0	27.65	-	-	-	-	0	0	-	5.530	-	-	-	-	0	-	0.00%
2016-07-26	0	27.65	-	-	-	-	0	0	-	5.530	-	-	-	-	0	-	0.00%
2016-07-25	0	27.65	-	-	-	-	0	0	-	5.530	-	-	-	-	0	-	0.00%
2016-07-22	0	27.65	27.35	27.70	-	-	0	0	-	5.530	5.470	5.540	-	-	0	-	0.00%
2016-07-21	0	27.65	27.30	27.65	-	-	0	0	-	5.530	5.460	5.530	-	-	0	-	-1.07%
2016-07-20	0	27.95	-	-	-	-	0	0	-	5.590	-	-	-	-	0	-	0.00%
2016-07-19	0	27.95	27.65	28.00	-	-	0	0	-	5.590	5.530	5.600	-	-	0	-	0.00%
2016-07-18	0	27.95	27.60	27.95	-	-	0	0	-	5.590	5.520	5.590	-	-	0	-	-0.18%
2016-07-15	0	28.00	27.65	28.00	-	-	0	0	-	5.600	5.530	5.600	-	-	0	-	0.00%
2016-07-14	0	28.00	27.65	28.00	-	-	0	0	-	5.600	5.530	5.600	-	-	0	-	-0.88%
2016-07-13	0	28.25	27.90	28.25	-	-	0	0	-	5.650	5.580	5.650	-	-	0	-	-0.70%
2016-07-12	0	28.45	28.20	28.55	-	-	0	0	-	5.690	5.640	5.710	-	-	0	-	0.00%
2016-07-11	0	28.45	-	-	-	-	0	0	-	5.690	-	-	-	-	0	-	0.00%
2016-07-08	0	28.45	28.45	28.50	-	-	0	0	-	5.690	5.690	5.700	-	-	0	-	0.00%
2016-07-07	0	28.45	28.45	28.75	-	-	0	0	-	5.690	5.690	5.750	-	-	0	-	0.18%
2016-07-06	0	28.40	28.40	28.75	-	-	0	0	-	5.680	5.680	5.750	-	-	0	-	1.61%
2016-07-05	0	27.95	27.90	28.25	-	-	0	0	-	5.590	5.580	5.650	-	-	0	-	0.00%
2016-07-04	0	27.95	27.95	28.30	-	-	0	0	-	5.590	5.590	5.660	-	-	0	-	2.01%
2016-06-30	0	27.40	27.15	27.50	-	-	0	0	-	5.480	5.430	5.500	-	-	0	-	0.00%
2016-06-29	0	27.40	27.35	27.65	-	-	0	0	-	5.480	5.470	5.530	-	-	0	-	0.00%
2016-06-28	0	27.40	27.20	27.55	-	-	0	0	-	5.480	5.440	5.510	-	-	0	-	0.00%
2016-06-27	0	27.40	27.40	27.75	-	-	0	0	-	5.480	5.480	5.550	-	-	0	-	0.00%
2016-06-24	0	27.40	27.05	27.40	28.00	28.00	2,000	56,000	28.000	5.480	5.410	5.480	5.600	5.600	10,000	5.6000	5.38%
2016-06-23	0	26.00	25.95	26.25	-	-	0	0	-	5.200	5.190	5.250	-	-	0	-	0.00%
2016-06-22	0	26.00	25.90	26.00	-	-	0	0	-	5.200	5.180	5.200	-	-	0	-	-1.14%
2016-06-21	0	26.30	26.20	26.50	-	-	0	0	-	5.260	5.240	5.300	-	-	0	-	0.00%
2016-06-20	0	26.30	26.30	26.65	-	-	0	0	-	5.260	5.260	5.330	-	-	0	-	0.00%
2016-06-17	0	26.30	26.25	26.60	-	-	0	0	-	5.260	5.250	5.320	-	-	0	-	0.00%
2016-06-16	0	26.30	-	-	-	-	0	0	-	5.260	-	-	-	-	0	-	0.00%
2016-06-15	0	26.30	26.30	26.60	-	-	0	0	-	5.260	5.260	5.320	-	-	0	-	0.38%
2016-06-14	0	26.20	26.15	26.50	-	-	0	0	-	5.240	5.230	5.300	-	-	0	-	0.00%
2016-06-13	0	26.20	26.20	26.55	-	-	0	0	-	5.240	5.240	5.310	-	-	0	-	1.16%
2016-06-10	0	25.90	25.90	26.25	-	-	0	0	-	5.180	5.180	5.250	-	-	0	-	1.37%
2016-06-08	0	25.55	25.55	25.85	-	-	0	0	-	5.110	5.110	5.170	-	-	0	-	0.79%
2016-06-07	0	25.35	25.35	25.65	-	-	0	0	-	5.070	5.070	5.130	-	-	0	-	0.20%
2016-06-06	0	25.30	25.30	25.60	-	-	0	0	-	5.060	5.060	5.120	-	-	0	-	1.61%
2016-06-03	0	24.90	24.75	25.10	-	-	0	0	-	4.980	4.950	5.020	-	-	0	-	0.00%
2016-06-02	0	24.90	24.80	25.15	-	-	0	0	-	4.980	4.960	5.030	-	-	0	-	0.00%
2016-06-01	0	24.90	24.90	25.20	-	-	0	0	-	4.980	4.980	5.040	-	-	0	-	0.00%
2016-05-31	0	24.90	24.75	25.05	-	-	0	0	-	4.980	4.950	5.010	-	-	0	-	0.00%
2016-05-30	0	24.90	24.60	24.90	-	-	0	0	-	4.980	4.920	4.980	-	-	0	-	-1.19%
2016-05-27	0	25.20	24.90	25.20	-	-	0	0	-	5.040	4.980	5.040	-	-	0	-	-0.20%
2016-05-26	0	25.25	25.00	25.30	-	-	0	0	-	5.050	5.000	5.060	-	-	0	-	0.00%
2016-05-25	0	25.25	24.90	25.25	-	-	0	0	-	5.050	4.980	5.050	-	-	0	-	-1.37%
2016-05-24	0	25.60	25.30	25.60	-	-	0	0	-	5.120	5.060	5.120	-	-	0	-	-0.78%
2016-05-23	0	25.80	25.50	25.80	-	-	0	0	-	5.160	5.100	5.160	-	-	0	-	-0.19%
2016-05-20	0	25.85	25.50	25.85	-	-	0	0	-	5.170	5.100	5.170	-	-	0	-	0.00%
2016-05-19	0	25.85	25.55	25.85	-	-	0	0	-	5.170	5.110	5.170	-	-	0	-	-0.77%
2016-05-18	0	26.05	25.90	26.20	-	-	0	0	-	5.210	5.180	5.240	-	-	0	-	0.00%
2016-05-17	0	26.05	25.85	26.15	-	-	0	0	-	5.210	5.170	5.230	-	-	0	-	0.00%
2016-05-16	0	26.05	26.00	26.35	-	-	0	0	-	5.210	5.200	5.270	-	-	0	-	0.00%
2016-05-13	0	26.05	25.85	26.20	-	-	0	0	-	5.210	5.170	5.240	-	-	0	-	0.00%
2016-05-12	0	26.05	25.80	26.15	-	-	0	0	-	5.210	5.160	5.230	-	-	0	-	0.00%
2016-05-11	0	26.05	25.80	26.15	-	-	0	0	-	5.210	5.160	5.230	-	-	0	-	0.00%
2016-05-10	0	26.05	25.70	26.05	-	-	0	0	-	5.210	5.140	5.210	-	-	0	-	-0.19%
2016-05-09	0	26.10	-	-	-	-	0	0	-	5.220	-	-	-	-	0	-	0.00%
2016-05-06	0	26.10	25.85	26.10	-	-	0	0	-	5.220	5.170	5.220	-	-	0	-	0.00%
2016-05-05	0	26.10	25.80	26.10	-	-	0	0	-	5.220	5.160	5.220	-	-	0	-	-0.19%
2016-05-04	0	26.15	25.90	26.15	-	-	0	0	-	5.230	5.180	5.230	-	-	0	-	-0.19%
2016-05-03	0	26.20	26.20	26.50	-	-	0	0	-	5.240	5.240	5.300	-	-	0	-	1.75%
2016-04-29	0	25.75	25.75	26.05	-	-	0	0	-	5.150	5.150	5.210	-	-	0	-	1.78%
2016-04-28	0	25.30	25.30	25.60	-	-	0	0	-	5.060	5.060	5.120	-	-	0	-	0.20%
2016-04-27	0	25.25	25.15	25.50	-	-	0	0	-	5.050	5.030	5.100	-	-	0	-	0.00%
2016-04-26	0	25.25	24.95	25.25	-	-	0	0	-	5.050	4.990	5.050	-	-	0	-	0.00%
2016-04-25	0	25.25	24.95	25.25	-	-	0	0	-	5.050	4.990	5.050	-	-	0	-	-0.20%
2016-04-22	0	25.30	25.15	25.50	-	-	0	0	-	5.060	5.030	5.100	-	-	0	-	0.00%
2016-04-21	0	25.30	25.30	25.60	-	-	0	0	-	5.060	5.060	5.120	-	-	0	-	0.80%
2016-04-20	0	25.10	25.05	25.40	25.10	25.10	1,000	25,100	25.100	5.020	5.010	5.080	5.020	5.020	5,000	5.0200	-0.40%
2016-04-19	0	25.20	25.00	25.40	-	-	0	0	-	5.040	5.000	5.080	-	-	0	-	0.00%
2016-04-18	0	25.20	25.10	25.30	-	-	0	0	-	5.040	5.020	5.060	-	-	0	-	0.00%
2016-04-15	0	25.20	24.75	25.20	-	-	0	0	-	5.040	4.950	5.040	-	-	0	-	-0.40%
2016-04-14	0	25.30	25.00	25.45	-	-	0	0	-	5.060	5.000	5.090	-	-	0	-	0.00%
2016-04-13	0	25.30	25.10	25.55	-	-	0	0	-	5.060	5.020	5.110	-	-	0	-	0.00%
2016-04-12	0	25.30	25.30	25.75	-	-	0	0	-	5.060	5.060	5.150	-	-	0	-	1.00%
2016-04-11	0	25.05	-	-	-	-	0	0	-	5.010	-	-	-	-	0	-	0.00%
2016-04-08	0	25.05	24.85	25.30	-	-	0	0	-	5.010	4.970	5.060	-	-	0	-	0.00%
2016-04-07	0	25.05	24.75	25.15	-	-	0	0	-	5.010	4.950	5.030	-	-	0	-	0.00%
2016-04-06	0	25.05	24.70	25.10	-	-	0	0	-	5.010	4.940	5.020	-	-	0	-	0.00%
2016-04-05	0	25.05	24.70	25.15	-	-	0	0	-	5.010	4.940	5.030	-	-	0	-	0.00%
2016-04-01	0	25.05	24.75	25.20	-	-	0	0	-	5.010	4.950	5.040	-	-	0	-	0.00%
2016-03-31	0	25.05	24.70	25.15	-	-	0	0	-	5.010	4.940	5.030	-	-	0	-	0.00%
2016-03-30	0	25.05	25.00	25.45	-	-	0	0	-	5.010	5.000	5.090	-	-	0	-	0.00%
2016-03-29	0	25.05	24.60	25.05	-	-	0	0	-	5.010	4.920	5.010	-	-	0	-	-1.18%
2016-03-24	0	25.35	-	-	-	-	0	0	-	5.070	-	-	-	-	0	-	0.00%
2016-03-23	0	25.35	24.90	25.35	-	-	0	0	-	5.070	4.980	5.070	-	-	0	-	-0.39%
2016-03-22	0	25.45	-	25.55	-	-	0	0	-	5.090	-	5.110	-	-	0	-	0.00%
2016-03-21	0	25.45	25.00	25.45	-	-	0	0	-	5.090	5.000	5.090	-	-	0	-	0.00%
2016-03-18	0	25.45	25.30	25.75	-	-	0	0	-	5.090	5.060	5.150	-	-	0	-	0.00%
2016-03-17	0	25.45	-	25.55	-	-	0	0	-	5.090	-	5.110	-	-	0	-	0.59%
2016-03-16	0	25.30	24.95	25.35	-	-	0	0	-	5.060	4.990	5.070	-	-	0	-	0.00%
2016-03-15	0	25.30	24.85	25.30	-	-	0	0	-	5.060	4.970	5.060	-	-	0	-	-1.36%
2016-03-14	0	25.65	25.30	25.75	-	-	0	0	-	5.130	5.060	5.150	-	-	0	-	0.00%
2016-03-11	0	25.65	-	25.85	-	-	0	0	-	5.130	-	5.170	-	-	0	-	0.00%
2016-03-10	0	25.65	25.20	25.65	-	-	0	0	-	5.130	5.040	5.130	-	-	0	-	-0.39%
2016-03-09	0	25.75	25.45	25.90	-	-	0	0	-	5.150	5.090	5.180	-	-	0	-	0.00%
2016-03-08	0	25.75	25.75	26.20	-	-	0	0	-	5.150	5.150	5.240	-	-	0	-	0.59%
2016-03-07	0	25.60	25.60	26.05	-	-	0	0	-	5.120	5.120	5.210	-	-	0	-	0.20%
2016-03-04	0	25.55	25.55	26.00	-	-	0	0	-	5.110	5.110	5.200	-	-	0	-	1.19%
2016-03-03	0	25.25	25.25	25.70	-	-	0	0	-	5.050	5.050	5.140	-	-	0	-	0.20%
2016-03-02	0	25.20	25.00	25.40	-	-	0	0	-	5.040	5.000	5.080	-	-	0	-	0.00%
2016-03-01	0	25.20	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
2016-02-29	0	25.20	25.00	25.45	-	-	0	0	-	5.040	5.000	5.090	-	-	0	-	0.00%
2016-02-26	0	25.20	25.10	25.55	-	-	0	0	-	5.040	5.020	5.110	-	-	0	-	0.00%
2016-02-25	0	25.20	25.20	25.65	-	-	0	0	-	5.040	5.040	5.130	-	-	0	-	1.20%
2016-02-24	0	24.90	24.85	25.30	-	-	0	0	-	4.980	4.970	5.060	-	-	0	-	0.00%
2016-02-23	0	24.90	24.70	25.15	-	-	0	0	-	4.980	4.940	5.030	-	-	0	-	0.00%
2016-02-22	0	24.90	-	-	-	-	0	0	-	4.980	-	-	-	-	0	-	0.00%
2016-02-19	0	24.90	24.80	25.25	-	-	0	0	-	4.980	4.960	5.050	-	-	0	-	0.00%
2016-02-18	0	24.90	24.45	24.90	-	-	0	0	-	4.980	4.890	4.980	-	-	0	-	0.00%
2016-02-17	0	24.90	24.55	25.00	-	-	0	0	-	4.980	4.910	5.000	-	-	0	-	0.00%
2016-02-16	0	24.90	-	-	-	-	0	0	-	4.980	-	-	-	-	0	-	0.00%
2016-02-15	0	24.90	24.45	24.90	-	-	0	0	-	4.980	4.890	4.980	-	-	0	-	-1.19%
2016-02-12	0	25.20	25.20	25.65	-	-	0	0	-	5.040	5.040	5.130	-	-	0	-	2.65%
2016-02-11	0	24.55	24.55	24.95	-	-	0	0	-	4.910	4.910	4.990	-	-	0	-	2.29%
2016-02-05	0	24.00	23.60	24.00	24.00	24.00	1,000	24,000	24.000	4.800	4.720	4.800	4.800	4.800	5,000	4.8000	2.35%
2016-02-04	0	23.45	23.45	23.90	-	-	0	0	-	4.690	4.690	4.780	-	-	0	-	1.08%
2016-02-03	0	23.20	23.20	23.60	-	-	0	0	-	4.640	4.640	4.720	-	-	0	-	0.22%
2016-02-02	0	23.15	23.15	23.55	-	-	0	0	-	4.630	4.630	4.710	-	-	0	-	0.43%
2016-02-01	0	23.05	23.05	23.45	-	-	0	0	-	4.610	4.610	4.690	-	-	0	-	0.44%
2016-01-29	0	22.95	22.90	23.30	-	-	0	0	-	4.590	4.580	4.660	-	-	0	-	0.00%
2016-01-28	0	22.95	-	-	-	-	0	0	-	4.590	-	-	-	-	0	-	0.00%
2016-01-27	0	22.95	22.95	23.35	-	-	0	0	-	4.590	4.590	4.670	-	-	0	-	0.00%
2016-01-26	0	22.95	22.95	23.35	-	-	0	0	-	4.590	4.590	4.670	-	-	0	-	1.10%
2016-01-25	0	22.70	22.70	23.10	-	-	0	0	-	4.540	4.540	4.620	-	-	0	-	0.22%
2016-01-22	0	22.65	22.50	22.90	-	-	0	0	-	4.530	4.500	4.580	-	-	0	-	0.00%
2016-01-21	0	22.65	22.65	23.05	-	-	0	0	-	4.530	4.530	4.610	-	-	0	-	0.67%
2016-01-20	0	22.50	22.45	22.85	-	-	0	0	-	4.500	4.490	4.570	-	-	0	-	0.00%
2016-01-19	0	22.50	22.35	22.75	-	-	0	0	-	4.500	4.470	4.550	-	-	0	-	0.00%
2016-01-18	0	22.50	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2016-01-15	0	22.50	22.30	22.70	-	-	0	0	-	4.500	4.460	4.540	-	-	0	-	0.00%
2016-01-14	0	22.50	22.35	22.75	-	-	0	0	-	4.500	4.470	4.550	-	-	0	-	0.00%
2016-01-13	0	22.50	22.10	22.50	-	-	0	0	-	4.500	4.420	4.500	-	-	0	-	-1.32%
2016-01-12	0	22.80	22.40	22.80	-	-	0	0	-	4.560	4.480	4.560	-	-	0	-	-0.22%
2016-01-11	0	22.85	22.85	23.30	-	-	0	0	-	4.570	4.570	4.660	-	-	0	-	0.00%
2016-01-08	0	22.85	22.90	23.30	-	-	0	0	-	4.570	4.580	4.660	-	-	0	-	1.56%
2016-01-07	0	22.50	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
2016-01-06	0	22.50	22.50	22.90	22.35	22.35	900	20,115	22.350	4.500	4.500	4.580	4.470	4.470	4,500	4.4700	1.12%
2016-01-05	0	22.25	22.20	22.60	-	-	0	0	-	4.450	4.440	4.520	-	-	0	-	0.45%
2016-01-04	0	22.15	21.80	22.55	-	-	0	0	-	4.430	4.360	4.510	-	-	0	-	0.00%
2015-12-31	0	22.15	-	-	-	-	0	0	-	4.430	-	-	-	-	0	-	0.00%
2015-12-30	0	22.15	21.75	22.45	-	-	0	0	-	4.430	4.350	4.490	-	-	0	-	0.00%
2015-12-29	0	22.15	-	-	-	-	0	0	-	4.430	-	-	-	-	0	-	0.00%
2015-12-28	0	22.15	-	-	-	-	0	0	-	4.430	-	-	-	-	0	-	0.00%
2015-12-24	0	22.15	-	-	-	-	0	0	-	4.430	-	-	-	-	0	-	0.00%
2015-12-23	0	22.15	21.60	22.25	-	-	0	0	-	4.430	4.320	4.450	-	-	0	-	0.00%
2015-12-22	0	22.15	-	-	22.15	22.15	5,700	126,255	22.150	4.430	-	-	4.430	4.430	28,500	4.4300	0.68%
2015-12-21	0	22.00	22.00	22.20	-	-	0	0	-	4.400	4.400	4.440	-	-	0	-	0.46%
2015-12-18	0	21.90	21.70	21.90	-	-	0	0	-	4.380	4.340	4.380	-	-	0	-	-0.23%
2015-12-17	0	21.95	21.95	22.15	21.95	21.95	5,800	127,310	21.950	4.390	4.390	4.430	4.390	4.390	29,000	4.3900	-0.23%
2015-12-16	0	22.00	21.80	22.00	-	-	0	0	-	4.400	4.360	4.400	-	-	0	-	0.00%
2015-12-15	0	22.00	21.80	22.00	-	-	0	0	-	4.400	4.360	4.400	-	-	0	-	-0.45%
2015-12-14	0	22.10	22.00	22.20	22.05	22.10	8,500	187,550	22.065	4.420	4.400	4.440	4.410	4.420	42,500	4.4129	0.68%
2015-12-11	0	21.95	21.90	22.15	-	-	0	0	-	4.390	4.380	4.430	-	-	0	-	0.00%
2015-12-10	0	21.95	21.95	22.15	-	-	0	0	-	4.390	4.390	4.430	-	-	0	-	0.00%
2015-12-09	0	21.95	21.90	22.15	21.95	21.95	2,000	43,900	21.950	4.390	4.380	4.430	4.390	4.390	10,000	4.3900	-0.23%
2015-12-08	0	22.00	21.85	22.05	-	-	0	0	-	4.400	4.370	4.410	-	-	0	-	0.00%
2015-12-07	0	22.00	22.00	22.20	22.00	22.00	4,000	88,000	22.000	4.400	4.400	4.440	4.400	4.400	20,000	4.4000	2.33%
2015-12-04	0	21.50	21.40	21.60	-	-	0	0	-	4.300	4.280	4.320	-	-	0	-	0.00%
2015-12-03	0	21.50	21.30	21.50	-	-	0	0	-	4.300	4.260	4.300	-	-	0	-	-0.69%
2015-12-02	0	21.65	21.60	21.80	-	-	0	0	-	4.330	4.320	4.360	-	-	0	-	0.00%
2015-12-01	0	21.65	21.65	21.85	-	-	0	0	-	4.330	4.330	4.370	-	-	0	-	0.46%
2015-11-30	0	21.55	21.30	21.55	-	-	0	0	-	4.310	4.260	4.310	-	-	0	-	-0.92%
2015-11-27	0	21.75	21.65	21.85	-	-	0	0	-	4.350	4.330	4.370	-	-	0	-	0.00%
2015-11-26	0	21.75	21.60	21.85	-	-	0	0	-	4.350	4.320	4.370	-	-	0	-	0.00%
2015-11-25	0	21.75	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2015-11-24	0	21.75	21.60	21.85	-	-	0	0	-	4.350	4.320	4.370	-	-	0	-	0.00%
2015-11-23	0	21.75	21.60	21.80	-	-	0	0	-	4.350	4.320	4.360	-	-	0	-	0.00%
2015-11-20	0	21.75	-	-	-	-	0	0	-	4.350	-	-	-	-	0	-	0.00%
2015-11-19	0	21.75	21.65	21.85	-	-	0	0	-	4.350	4.330	4.370	-	-	0	-	0.00%
2015-11-18	0	21.75	21.55	21.75	-	-	0	0	-	4.350	4.310	4.350	-	-	0	-	-0.46%
2015-11-17	0	21.85	21.65	21.85	-	-	0	0	-	4.370	4.330	4.370	-	-	0	-	-0.68%
2015-11-16	0	22.00	22.00	22.20	-	-	0	0	-	4.400	4.400	4.440	-	-	0	-	0.00%
2015-11-13	0	22.00	21.80	22.00	-	-	0	0	-	4.400	4.360	4.400	-	-	0	-	-0.23%
2015-11-12	0	22.05	21.80	22.05	22.80	22.80	2,000	45,600	22.800	4.410	4.360	4.410	4.560	4.560	10,000	4.5600	-0.23%
2015-11-11	0	22.10	21.95	-	22.10	22.10	900	19,890	22.100	4.420	4.390	-	4.420	4.420	4,500	4.4200	-5.35%
2015-11-10	0	23.35	-	-	-	-	0	0	-	4.670	-	-	-	-	0	-	0.00%
2015-11-09	0	23.35	-	-	-	-	0	0	-	4.670	-	-	-	-	0	-	0.00%
2015-11-06	0	23.35	-	-	-	-	0	0	-	4.670	-	-	-	-	0	-	0.00%
2015-11-05	0	23.35	-	-	-	-	0	0	-	4.670	-	-	-	-	0	-	0.00%
2015-11-04	0	23.35	-	-	-	-	0	0	-	4.670	-	-	-	-	0	-	0.00%
2015-11-03	0	23.35	-	-	-	-	0	0	-	4.670	-	-	-	-	0	-	0.00%
2015-11-02	0	23.35	-	-	-	-	0	0	-	4.670	-	-	-	-	0	-	0.00%
2015-10-30	0	23.35	-	-	-	-	0	0	-	4.670	-	-	-	-	0	-	0.00%
2015-10-29	0	23.35	-	-	-	-	0	0	-	4.670	-	-	-	-	0	-	0.00%
2015-10-28	0	23.35	-	-	-	-	0	0	-	4.670	-	-	-	-	0	-	0.00%
2015-10-27	0	23.35	22.80	-	-	-	0	0	-	4.670	4.560	-	-	-	0	-	0.00%
2015-10-26	0	23.35	-	-	-	-	0	0	-	4.670	-	-	-	-	0	-	0.00%
2015-10-23	0	23.35	-	-	23.35	23.35	400	9,340	23.350	4.670	-	-	4.670	4.670	2,000	4.6700	0.21%
2015-10-22	0	23.30	23.30	23.75	-	-	0	0	-	4.660	4.660	4.750	-	-	0	-	2.19%
2015-10-20	0	22.80	-	-	-	-	0	0	-	4.560	-	-	-	-	0	-	0.00%
2015-10-19	0	22.80	-	-	-	-	0	0	-	4.560	-	-	-	-	0	-	0.00%
2015-10-16	0	22.80	-	-	-	-	0	0	-	4.560	-	-	-	-	0	-	0.00%
2015-10-15	0	22.80	-	-	-	-	0	0	-	4.560	-	-	-	-	0	-	0.00%
2015-10-14	0	22.80	-	-	-	-	0	0	-	4.560	-	-	-	-	0	-	0.00%
2015-10-13	0	22.80	-	-	-	-	0	0	-	4.560	-	-	-	-	0	-	0.00%
2015-10-12	0	22.80	-	-	-	-	0	0	-	4.560	-	-	-	-	0	-	0.00%
2015-10-09	0	22.80	22.50	-	-	-	0	0	-	4.560	4.500	-	-	-	0	-	0.00%
2015-10-08	0	22.80	22.50	-	-	-	0	0	-	4.560	4.500	-	-	-	0	-	0.00%
2015-10-07	0	22.80	-	-	-	-	0	0	-	4.560	-	-	-	-	0	-	0.00%
2015-10-06	0	22.80	-	-	-	-	0	0	-	4.560	-	-	-	-	0	-	0.00%
2015-10-05	0	22.80	-	-	-	-	0	0	-	4.560	-	-	-	-	0	-	0.00%
2015-10-02	0	22.80	-	-	-	-	0	0	-	4.560	-	-	-	-	0	-	0.00%
2015-09-30	0	22.80	22.35	22.80	-	-	0	0	-	4.560	4.470	4.560	-	-	0	-	0.00%
2015-09-29	0	22.80	22.40	22.85	22.80	22.80	1,000	22,800	22.800	4.560	4.480	4.570	4.560	4.560	5,000	4.5600	-0.65%
2015-09-25	0	22.95	22.95	23.40	-	-	0	0	-	4.590	4.590	4.680	-	-	0	-	0.44%
2015-09-24	0	22.85	22.85	23.30	-	-	0	0	-	4.570	4.570	4.660	-	-	0	-	0.22%
2015-09-23	0	22.80	22.65	23.10	-	-	0	0	-	4.560	4.530	4.620	-	-	0	-	0.00%
2015-09-22	0	22.80	22.75	23.20	-	-	0	0	-	4.560	4.550	4.640	-	-	0	-	0.00%
2015-09-21	0	22.80	22.80	23.25	-	-	0	0	-	4.560	4.560	4.650	-	-	0	-	0.66%
2015-09-18	0	22.65	22.65	23.10	-	-	0	0	-	4.530	4.530	4.620	-	-	0	-	0.22%
2015-09-17	0	22.60	22.45	22.90	-	-	0	0	-	4.520	4.490	4.580	-	-	0	-	0.00%
2015-09-16	0	22.60	22.20	22.65	-	-	0	0	-	4.520	4.440	4.530	-	-	0	-	0.00%
2015-09-15	0	22.60	22.15	22.60	-	-	0	0	-	4.520	4.430	4.520	-	-	0	-	-0.22%
2015-09-14	0	22.65	22.20	22.65	-	-	0	0	-	4.530	4.440	4.530	-	-	0	-	-0.22%
2015-09-11	0	22.70	22.25	22.70	-	-	0	0	-	4.540	4.450	4.540	-	-	0	-	-1.52%
2015-09-10	0	23.05	-	-	-	-	0	0	-	4.610	-	-	-	-	0	-	0.00%
2015-09-09	0	23.05	22.70	23.15	-	-	0	0	-	4.610	4.540	4.630	-	-	0	-	0.00%
2015-09-08	0	23.05	22.65	23.10	-	-	0	0	-	4.610	4.530	4.620	-	-	0	-	0.00%
2015-09-07	0	23.05	22.70	23.15	-	-	0	0	-	4.610	4.540	4.630	-	-	0	-	0.00%
2015-09-04	0	23.05	22.70	23.15	-	-	0	0	-	4.610	4.540	4.630	-	-	0	-	0.00%
2015-09-02	0	23.05	23.05	23.50	-	-	0	0	-	4.610	4.610	4.700	-	-	0	-	0.44%
2015-09-01	0	22.95	22.95	23.40	-	-	0	0	-	4.590	4.590	4.680	-	-	0	-	0.44%
2015-08-31	0	22.85	22.85	23.30	22.85	22.85	5,400	123,390	22.850	4.570	4.570	4.660	4.570	4.570	27,000	4.5700	-1.93%
2015-08-28	0	23.30	-	-	-	-	0	0	-	4.660	-	-	-	-	0	-	0.00%
2015-08-27	0	23.30	22.85	23.30	-	-	0	0	-	4.660	4.570	4.660	-	-	0	-	-0.64%
2015-08-26	0	23.45	23.10	23.55	-	-	0	0	-	4.690	4.620	4.710	-	-	0	-	0.00%
2015-08-25	0	23.45	23.20	23.50	-	-	0	0	-	4.690	4.640	4.700	-	-	0	-	0.00%
2015-08-24	0	23.45	23.45	23.90	-	-	0	0	-	4.690	4.690	4.780	-	-	0	-	0.86%
2015-08-21	0	23.25	23.25	23.75	-	-	0	0	-	4.650	4.650	4.750	-	-	0	-	1.31%
2015-08-20	0	22.95	22.95	23.40	-	-	0	0	-	4.590	4.590	4.680	-	-	0	-	1.32%
2015-08-19	0	22.65	22.65	23.10	-	-	0	0	-	4.530	4.530	4.620	-	-	0	-	0.44%
2015-08-18	0	22.55	22.55	23.00	-	-	0	0	-	4.510	4.510	4.600	-	-	0	-	0.00%
2015-08-17	0	22.55	22.50	22.95	-	-	0	0	-	4.510	4.500	4.590	-	-	0	-	0.00%
2015-08-14	0	22.55	22.50	22.95	-	-	0	0	-	4.510	4.500	4.590	-	-	0	-	0.00%
2015-08-13	0	22.55	22.55	23.00	-	-	0	0	-	4.510	4.510	4.600	-	-	0	-	4.88%
2015-08-12	0	21.50	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2015-08-11	0	21.50	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
2015-08-10	0	21.50	21.35	21.75	-	-	0	0	-	4.300	4.270	4.350	-	-	0	-	0.00%
2015-08-07	0	21.50	21.30	21.70	-	-	0	0	-	4.300	4.260	4.340	-	-	0	-	0.00%
2015-08-06	0	21.50	21.10	21.55	-	-	0	0	-	4.300	4.220	4.310	-	-	0	-	0.00%
2015-08-05	0	21.50	21.20	21.55	-	-	0	0	-	4.300	4.240	4.310	-	-	0	-	0.00%
2015-08-04	0	21.50	21.20	-	-	-	0	0	-	4.300	4.240	-	-	-	0	-	0.00%
2015-08-03	0	21.50	21.30	21.70	-	-	0	0	-	4.300	4.260	4.340	-	-	0	-	0.00%
2015-07-31	0	21.50	21.20	-	-	-	0	0	-	4.300	4.240	-	-	-	0	-	0.00%
2015-07-30	0	21.50	21.20	-	-	-	0	0	-	4.300	4.240	-	-	-	0	-	0.00%
2015-07-29	0	21.50	21.35	21.80	-	-	0	0	-	4.300	4.270	4.360	-	-	0	-	0.00%
2015-07-28	0	21.50	21.35	21.75	-	-	0	0	-	4.300	4.270	4.350	-	-	0	-	0.00%
2015-07-27	0	21.50	21.50	21.95	-	-	0	0	-	4.300	4.300	4.390	-	-	0	-	0.94%
2015-07-24	0	21.30	21.10	21.55	21.30	21.30	700	14,910	21.300	4.260	4.220	4.310	4.260	4.260	3,500	4.2600	-1.84%
2015-07-23	0	21.70	21.50	21.90	-	-	0	0	-	4.340	4.300	4.380	-	-	0	-	0.00%
2015-07-22	0	21.70	21.50	21.70	-	-	0	0	-	4.340	4.300	4.340	-	-	0	-	-3.56%
2015-07-21	0	22.50	21.50	-	-	-	0	0	-	4.500	4.300	-	-	-	0	-	0.00%
2015-07-20	0	22.50	-	-	22.50	22.50	300	6,750	22.500	4.500	-	-	4.500	4.500	1,500	4.5000	-0.88%
2015-07-17	0	22.70	22.25	22.70	-	-	0	0	-	4.540	4.450	4.540	-	-	0	-	0.00%
2015-07-16	0	22.70	22.30	22.70	-	-	0	0	-	4.540	4.460	4.540	-	-	0	-	-0.87%
2015-07-15	0	22.90	22.45	22.90	-	-	0	0	-	4.580	4.490	4.580	-	-	0	-	0.00%
2015-07-14	0	22.90	22.45	22.90	-	-	0	0	-	4.580	4.490	4.580	-	-	0	-	0.00%
2015-07-13	0	22.90	22.50	22.90	-	-	0	0	-	4.580	4.500	4.580	-	-	0	-	0.00%
2015-07-10	0	22.90	22.65	23.10	-	-	0	0	-	4.580	4.530	4.620	-	-	0	-	0.00%
2015-07-09	0	22.90	22.65	23.10	-	-	0	0	-	4.580	4.530	4.620	-	-	0	-	0.00%
2015-07-08	0	22.90	22.45	22.90	-	-	0	0	-	4.580	4.490	4.580	-	-	0	-	-0.87%
2015-07-07	0	23.10	22.70	23.15	-	-	0	0	-	4.620	4.540	4.630	-	-	0	-	0.00%
2015-07-06	0	23.10	-	-	-	-	0	0	-	4.620	-	-	-	-	0	-	0.00%
2015-07-03	0	23.10	22.70	23.15	-	-	0	0	-	4.620	4.540	4.630	-	-	0	-	0.00%
2015-07-02	0	23.10	22.65	23.10	-	-	0	0	-	4.620	4.530	4.620	-	-	0	-	-0.86%
2015-06-30	0	23.30	22.85	23.30	-	-	0	0	-	4.660	4.570	4.660	-	-	0	-	0.00%
2015-06-29	0	23.30	-	-	-	-	0	0	-	4.660	-	-	-	-	0	-	0.00%
2015-06-26	0	23.30	-	-	-	-	0	0	-	4.660	-	-	-	-	0	-	0.00%
2015-06-25	0	23.30	22.85	23.30	-	-	0	0	-	4.660	4.570	4.660	-	-	0	-	0.00%
2015-06-24	0	23.30	22.85	23.30	-	-	0	0	-	4.660	4.570	4.660	-	-	0	-	-0.21%
2015-06-23	0	23.35	23.00	23.45	-	-	0	0	-	4.670	4.600	4.690	-	-	0	-	0.00%
2015-06-22	0	23.35	23.20	23.70	-	-	0	0	-	4.670	4.640	4.740	-	-	0	-	0.00%
2015-06-19	0	23.35	23.30	23.35	23.35	23.35	1,000	23,350	23.350	4.670	4.660	4.670	4.670	4.670	5,000	4.6700	0.86%
2015-06-18	0	23.15	23.15	23.25	23.15	23.15	19,000	439,850	23.150	4.630	4.630	4.650	4.630	4.630	95,000	4.6300	-0.43%
2015-06-17	0	23.25	22.95	23.25	-	-	0	0	-	4.650	4.590	4.650	-	-	0	-	0.00%
2015-06-16	0	23.25	23.05	23.25	-	-	0	0	-	4.650	4.610	4.650	-	-	0	-	-0.21%
2015-06-15	0	23.30	22.95	23.40	-	-	0	0	-	4.660	4.590	4.680	-	-	0	-	0.00%
2015-06-12	0	23.30	23.00	23.45	-	-	0	0	-	4.660	4.600	4.690	-	-	0	-	0.00%
2015-06-11	0	23.30	23.00	23.50	-	-	0	0	-	4.660	4.600	4.700	-	-	0	-	0.00%
2015-06-10	0	23.30	23.05	23.50	23.30	23.30	1,400	32,620	23.300	4.660	4.610	4.700	4.660	4.660	7,000	4.6600	0.00%
2015-06-09	0	23.30	-	-	-	-	0	0	-	4.660	-	-	-	-	0	-	0.00%
2015-06-08	0	23.30	22.85	23.30	-	-	0	0	-	4.660	4.570	4.660	-	-	0	-	0.00%
2015-06-05	0	23.30	22.85	23.30	-	-	0	0	-	4.660	4.570	4.660	-	-	0	-	-0.43%
2015-06-04	0	23.40	22.95	23.40	-	-	0	0	-	4.680	4.590	4.680	-	-	0	-	-0.43%
2015-06-03	0	23.50	23.10	23.55	-	-	0	0	-	4.700	4.620	4.710	-	-	0	-	0.00%
2015-06-02	0	23.50	23.05	23.50	-	-	0	0	-	4.700	4.610	4.700	-	-	0	-	0.00%
2015-06-01	0	23.50	23.05	23.50	23.60	23.60	5,400	127,440	23.600	4.700	4.610	4.700	4.720	4.720	27,000	4.7200	-0.21%
2015-05-29	0	23.55	23.10	23.55	-	-	0	0	-	4.710	4.620	4.710	-	-	0	-	-0.21%
2015-05-28	0	23.60	23.15	23.60	-	-	0	0	-	4.720	4.630	4.720	-	-	0	-	0.00%
2015-05-27	0	23.60	23.10	23.55	-	-	0	0	-	4.720	4.620	4.710	-	-	0	-	-0.42%
2015-05-26	0	23.70	23.25	23.70	-	-	0	0	-	4.740	4.650	4.740	-	-	0	-	-0.84%
2015-05-22	0	23.90	23.55	24.05	-	-	0	0	-	4.780	4.710	4.810	-	-	0	-	0.00%
2015-05-21	0	23.90	23.50	24.00	-	-	0	0	-	4.780	4.700	4.800	-	-	0	-	0.00%
2015-05-20	0	23.90	23.45	23.90	-	-	0	0	-	4.780	4.690	4.780	-	-	0	-	0.00%
2015-05-19	0	23.90	23.70	24.15	-	-	0	0	-	4.780	4.740	4.830	-	-	0	-	0.00%
2015-05-18	0	23.90	23.90	24.35	-	-	0	0	-	4.780	4.780	4.870	-	-	0	-	0.84%
2015-05-15	0	23.70	23.70	24.20	-	-	0	0	-	4.740	4.740	4.840	-	-	0	-	0.42%
2015-05-14	0	23.60	23.60	24.10	-	-	0	0	-	4.720	4.720	4.820	-	-	0	-	0.85%
2015-05-13	0	23.40	23.25	23.70	-	-	0	0	-	4.680	4.650	4.740	-	-	0	-	0.00%
2015-05-12	0	23.40	23.05	23.50	-	-	0	0	-	4.680	4.610	4.700	-	-	0	-	0.00%
2015-05-11	0	23.40	23.05	23.50	-	-	0	0	-	4.680	4.610	4.700	-	-	0	-	0.00%
2015-05-08	0	23.40	23.10	23.55	-	-	0	0	-	4.680	4.620	4.710	-	-	0	-	0.00%
2015-05-07	0	23.40	23.00	23.45	-	-	0	0	-	4.680	4.600	4.690	-	-	0	-	0.00%
2015-05-06	0	23.40	23.15	23.60	-	-	0	0	-	4.680	4.630	4.720	-	-	0	-	0.00%
2015-05-05	0	23.40	23.10	23.60	-	-	0	0	-	4.680	4.620	4.720	-	-	0	-	0.00%
2015-05-04	0	23.40	23.00	23.50	-	-	0	0	-	4.680	4.600	4.700	-	-	0	-	0.00%
2015-04-30	0	23.40	23.40	23.90	23.40	23.40	1,000	23,400	23.400	4.680	4.680	4.780	4.680	4.680	5,000	4.6800	-0.43%
2015-04-29	0	23.50	23.50	23.95	-	-	0	0	-	4.700	4.700	4.790	-	-	0	-	0.43%
2015-04-28	0	23.40	23.40	23.85	-	-	0	0	-	4.680	4.680	4.770	-	-	0	-	0.00%
2015-04-27	0	23.40	23.00	23.50	-	-	0	0	-	4.680	4.600	4.700	-	-	0	-	0.00%
2015-04-24	0	23.40	23.20	23.65	-	-	0	0	-	4.680	4.640	4.730	-	-	0	-	0.00%
2015-04-23	0	23.40	23.05	23.40	-	-	0	0	-	4.680	4.610	4.680	-	-	0	-	-0.43%
2015-04-22	0	23.50	23.30	23.50	-	-	0	0	-	4.700	4.660	4.700	-	-	0	-	-0.21%
2015-04-21	0	23.55	23.20	23.70	-	-	0	0	-	4.710	4.640	4.740	-	-	0	-	0.00%
2015-04-20	0	23.55	23.45	23.90	-	-	0	0	-	4.710	4.690	4.780	-	-	0	-	0.00%
2015-04-17	0	23.55	23.35	23.80	-	-	0	0	-	4.710	4.670	4.760	-	-	0	-	0.00%
2015-04-16	0	23.55	-	-	-	-	0	0	-	4.710	-	-	-	-	0	-	0.00%
2015-04-15	0	23.55	23.20	23.65	-	-	0	0	-	4.710	4.640	4.730	-	-	0	-	0.00%
2015-04-14	0	23.55	23.30	23.75	-	-	0	0	-	4.710	4.660	4.750	-	-	0	-	0.00%
2015-04-13	0	23.55	23.45	23.90	-	-	0	0	-	4.710	4.690	4.780	-	-	0	-	0.00%
2015-04-10	0	23.55	23.30	23.75	-	-	0	0	-	4.710	4.660	4.750	-	-	0	-	0.00%
2015-04-09	0	23.55	23.30	23.75	-	-	0	0	-	4.710	4.660	4.750	-	-	0	-	0.00%
2015-04-08	0	23.55	23.55	24.00	-	-	0	0	-	4.710	4.710	4.800	-	-	0	-	0.64%
2015-04-02	0	23.40	23.40	23.90	-	-	0	0	-	4.680	4.680	4.780	-	-	0	-	0.00%
2015-04-01	0	23.40	23.05	23.50	-	-	0	0	-	4.680	4.610	4.700	-	-	0	-	0.00%
2015-03-31	0	23.40	22.95	23.40	-	-	0	0	-	4.680	4.590	4.680	-	-	0	-	-0.64%
2015-03-30	0	23.55	23.15	23.60	-	-	0	0	-	4.710	4.630	4.720	-	-	0	-	0.00%
2015-03-27	0	23.55	23.35	23.85	-	-	0	0	-	4.710	4.670	4.770	-	-	0	-	0.00%
2015-03-26	0	23.55	23.55	24.00	-	-	0	0	-	4.710	4.710	4.800	-	-	0	-	1.29%
2015-03-25	0	23.25	23.25	23.70	-	-	0	0	-	4.650	4.650	4.740	-	-	0	-	0.65%
2015-03-24	0	23.10	23.10	23.60	-	-	0	0	-	4.620	4.620	4.720	-	-	0	-	0.43%
2015-03-23	0	23.00	23.00	23.45	-	-	0	0	-	4.600	4.600	4.690	-	-	0	-	0.66%
2015-03-20	0	22.85	22.75	23.20	-	-	0	0	-	4.570	4.550	4.640	-	-	0	-	0.00%
2015-03-19	0	22.85	22.70	23.15	-	-	0	0	-	4.570	4.540	4.630	-	-	0	-	0.00%
2015-03-18	0	22.85	22.40	22.85	-	-	0	0	-	4.570	4.480	4.570	-	-	0	-	-1.08%
2015-03-17	0	23.10	22.65	23.10	-	-	0	0	-	4.620	4.530	4.620	-	-	0	-	-0.43%
2015-03-16	0	23.20	22.85	23.30	-	-	0	0	-	4.640	4.570	4.660	-	-	0	-	0.00%
2015-03-13	0	23.20	22.80	23.25	-	-	0	0	-	4.640	4.560	4.650	-	-	0	-	0.00%
2015-03-12	0	23.20	22.85	23.30	-	-	0	0	-	4.640	4.570	4.660	-	-	0	-	0.00%
2015-03-11	0	23.20	22.90	23.35	-	-	0	0	-	4.640	4.580	4.670	-	-	0	-	0.00%
2015-03-10	0	23.20	22.75	23.20	-	-	0	0	-	4.640	4.550	4.640	-	-	0	-	-1.49%
2015-03-09	0	23.55	23.05	23.55	23.55	23.55	2,000	47,100	23.550	4.710	4.610	4.710	4.710	4.710	10,000	4.7100	-2.08%
2015-03-06	0	24.05	-	-	-	-	0	0	-	4.810	-	-	-	-	0	-	0.00%
2015-03-05	0	24.05	23.65	24.10	-	-	0	0	-	4.810	4.730	4.820	-	-	0	-	0.00%
2015-03-04	0	24.05	23.75	24.20	-	-	0	0	-	4.810	4.750	4.840	-	-	0	-	0.00%
2015-03-03	0	24.05	23.80	24.25	-	-	0	0	-	4.810	4.760	4.850	-	-	0	-	0.00%
2015-03-02	0	24.05	24.05	24.50	-	-	0	0	-	4.810	4.810	4.900	-	-	0	-	0.00%
2015-02-27	0	24.05	23.85	24.30	-	-	0	0	-	4.810	4.770	4.860	-	-	0	-	0.00%
2015-02-26	0	24.05	23.80	24.30	-	-	0	0	-	4.810	4.760	4.860	-	-	0	-	0.00%
2015-02-25	0	24.05	23.80	24.25	-	-	0	0	-	4.810	4.760	4.850	-	-	0	-	0.00%
2015-02-24	0	24.05	23.60	24.10	-	-	0	0	-	4.810	4.720	4.820	-	-	0	-	-0.21%
2015-02-23	0	24.10	23.65	24.10	-	-	0	0	-	4.820	4.730	4.820	-	-	0	-	-0.62%
2015-02-18	0	24.25	23.75	24.25	-	-	0	0	-	4.850	4.750	4.850	-	-	0	-	-0.82%
2015-02-17	0	24.45	24.10	24.60	-	-	0	0	-	4.890	4.820	4.920	-	-	0	-	0.00%
2015-02-16	0	24.45	24.25	24.75	-	-	0	0	-	4.890	4.850	4.950	-	-	0	-	0.00%
2015-02-13	0	24.45	24.05	24.55	-	-	0	0	-	4.890	4.810	4.910	-	-	0	-	0.00%
2015-02-12	0	24.45	23.95	24.45	-	-	0	0	-	4.890	4.790	4.890	-	-	0	-	-1.21%
2015-02-11	0	24.75	24.25	24.75	-	-	0	0	-	4.950	4.850	4.950	-	-	0	-	-0.20%
2015-02-10	0	24.80	24.35	24.80	-	-	0	0	-	4.960	4.870	4.960	-	-	0	-	0.00%
2015-02-09	0	24.80	24.30	24.80	-	-	0	0	-	4.960	4.860	4.960	-	-	0	-	-1.78%
2015-02-06	0	25.25	24.85	25.35	-	-	0	0	-	5.050	4.970	5.070	-	-	0	-	0.00%
2015-02-05	0	25.25	24.90	25.35	-	-	0	0	-	5.050	4.980	5.070	-	-	0	-	0.00%
2015-02-04	0	25.25	24.80	25.25	-	-	0	0	-	5.050	4.960	5.050	-	-	0	-	0.00%
2015-02-03	0	25.25	25.25	25.75	-	-	0	0	-	5.050	5.050	5.150	-	-	0	-	0.00%
2015-02-02	0	25.25	25.20	25.70	-	-	0	0	-	5.050	5.040	5.140	-	-	0	-	0.00%
2015-01-30	0	25.25	24.75	25.25	-	-	0	0	-	5.050	4.950	5.050	-	-	0	-	-0.59%
2015-01-29	0	25.40	25.15	25.65	-	-	0	0	-	5.080	5.030	5.130	-	-	0	-	0.00%
2015-01-28	0	25.40	25.25	25.75	25.40	25.40	9,000	228,600	25.400	5.080	5.050	5.150	5.080	5.080	45,000	5.0800	0.00%
2015-01-27	0	25.40	25.20	25.55	-	-	0	0	-	5.080	5.040	5.110	-	-	0	-	0.00%
2015-01-26	0	25.40	-	-	-	-	0	0	-	5.080	-	-	-	-	0	-	0.00%
2015-01-23	0	25.40	25.40	25.80	-	-	0	0	-	5.080	5.080	5.160	-	-	0	-	0.00%
2015-01-22	0	25.40	25.15	25.55	-	-	0	0	-	5.080	5.030	5.110	-	-	0	-	0.00%
2015-01-21	0	25.40	25.40	25.80	-	-	0	0	-	5.080	5.080	5.160	-	-	0	-	1.60%
2015-01-20	0	25.00	-	-	-	-	0	0	-	5.000	-	-	-	-	0	-	0.00%
2015-01-19	0	25.00	25.00	25.40	-	-	0	0	-	5.000	5.000	5.080	-	-	0	-	1.63%
2015-01-16	0	24.60	24.60	25.00	-	-	0	0	-	4.920	4.920	5.000	-	-	0	-	1.44%
2015-01-15	0	24.25	23.95	24.35	-	-	0	0	-	4.850	4.790	4.870	-	-	0	-	0.00%
2015-01-14	0	24.25	-	-	-	-	0	0	-	4.850	-	-	-	-	0	-	0.00%
2015-01-13	0	24.25	24.25	24.60	-	-	0	0	-	4.850	4.850	4.920	-	-	0	-	1.04%
2015-01-12	0	24.00	24.00	24.35	23.95	23.95	1,900	45,505	23.950	4.800	4.800	4.870	4.790	4.790	9,500	4.7900	0.84%
2015-01-09	0	23.80	23.70	24.10	-	-	0	0	-	4.760	4.740	4.820	-	-	0	-	0.00%
2015-01-08	0	23.80	23.65	24.05	-	-	0	0	-	4.760	4.730	4.810	-	-	0	-	0.00%
2015-01-07	0	23.80	23.75	24.15	23.80	23.80	300	7,140	23.800	4.760	4.750	4.830	4.760	4.760	1,500	4.7600	0.42%
2015-01-06	0	23.70	23.65	23.80	-	-	0	0	-	4.740	4.730	4.760	-	-	0	-	0.64%
2015-01-05	0	23.55	23.45	23.80	-	-	0	0	-	4.710	4.690	4.760	-	-	0	-	0.00%
2015-01-02	0	23.55	-	24.30	-	-	0	0	-	4.710	-	4.860	-	-	0	-	0.00%
2014-12-31	0	23.55	-	24.30	-	-	0	0	-	4.710	-	4.860	-	-	0	-	0.00%
2014-12-30	0	23.55	23.30	23.65	-	-	0	0	-	4.710	4.660	4.730	-	-	0	-	0.00%
2014-12-29	0	23.55	23.50	23.85	-	-	0	0	-	4.710	4.700	4.770	-	-	0	-	0.00%
2014-12-24	0	23.55	-	-	-	-	0	0	-	4.710	-	-	-	-	0	-	0.00%
2014-12-23	0	23.55	23.15	23.55	-	-	0	0	-	4.710	4.630	4.710	-	-	0	-	-0.84%
2014-12-22	0	23.75	23.50	23.85	-	-	0	0	-	4.750	4.700	4.770	-	-	0	-	0.00%
2014-12-19	0	23.75	23.50	23.85	-	-	0	0	-	4.750	4.700	4.770	-	-	0	-	0.00%
2014-12-18	0	23.75	23.50	23.85	-	-	0	0	-	4.750	4.700	4.770	-	-	0	-	0.00%
2014-12-17	0	23.75	23.45	23.80	-	-	0	0	-	4.750	4.690	4.760	-	-	0	-	0.00%
2014-12-16	0	23.75	23.35	23.75	-	-	0	0	-	4.750	4.670	4.750	-	-	0	-	-1.25%
2014-12-15	0	24.05	23.75	24.10	-	-	0	0	-	4.810	4.750	4.820	-	-	0	-	0.00%
2014-12-12	0	24.05	23.80	24.15	-	-	0	0	-	4.810	4.760	4.830	-	-	0	-	0.00%
2014-12-11	0	24.05	23.85	24.25	-	-	0	0	-	4.810	4.770	4.850	-	-	0	-	0.00%
2014-12-10	0	24.05	24.05	24.45	-	-	0	0	-	4.810	4.810	4.890	-	-	0	-	2.12%
2014-12-09	0	23.55	23.55	23.95	-	-	0	0	-	4.710	4.710	4.790	-	-	0	-	0.64%
2014-12-08	0	23.40	23.20	23.60	-	-	0	0	-	4.680	4.640	4.720	-	-	0	-	0.00%
2014-12-05	0	23.40	23.35	23.75	-	-	0	0	-	4.680	4.670	4.750	-	-	0	-	0.00%
2014-12-04	0	23.40	23.35	23.75	-	-	0	0	-	4.680	4.670	4.750	-	-	0	-	0.00%
2014-12-03	0	23.40	-	-	-	-	0	0	-	4.680	-	-	-	-	0	-	0.00%
2014-12-02	0	23.40	23.40	23.75	-	-	0	0	-	4.680	4.680	4.750	-	-	0	-	2.63%
2014-12-01	0	22.80	22.45	22.80	-	-	0	0	-	4.560	4.490	4.560	-	-	0	-	-1.94%
2014-11-28	0	23.25	23.00	23.35	-	-	0	0	-	4.650	4.600	4.670	-	-	0	-	0.00%
2014-11-27	0	23.25	23.15	23.50	-	-	0	0	-	4.650	4.630	4.700	-	-	0	-	0.00%
2014-11-26	0	23.25	23.25	23.60	-	-	0	0	-	4.650	4.650	4.720	-	-	0	-	0.22%
2014-11-25	0	23.20	23.20	23.55	-	-	0	0	-	4.640	4.640	4.710	-	-	0	-	0.22%
2014-11-24	0	23.15	23.15	23.55	-	-	0	0	-	4.630	4.630	4.710	-	-	0	-	0.22%
2014-11-21	0	23.10	23.10	23.45	-	-	0	0	-	4.620	4.620	4.690	-	-	0	-	0.22%
2014-11-20	0	23.05	22.90	23.30	-	-	0	0	-	4.610	4.580	4.660	-	-	0	-	0.00%
2014-11-19	0	23.05	23.05	23.40	-	-	0	0	-	4.610	4.610	4.680	-	-	0	-	0.22%
2014-11-18	0	23.00	23.00	23.35	-	-	0	0	-	4.600	4.600	4.670	-	-	0	-	0.22%
2014-11-17	0	22.95	22.95	23.30	-	-	0	0	-	4.590	4.590	4.660	-	-	0	-	1.55%
2014-11-14	0	22.60	22.30	22.65	-	-	0	0	-	4.520	4.460	4.530	-	-	0	-	0.00%
2014-11-13	0	22.60	22.30	22.65	-	-	0	0	-	4.520	4.460	4.530	-	-	0	-	0.00%
2014-11-12	0	22.60	22.55	22.90	-	-	0	0	-	4.520	4.510	4.580	-	-	0	-	0.00%
2014-11-11	0	22.60	22.50	22.60	-	-	0	0	-	4.520	4.500	4.520	-	-	0	-	-0.22%
2014-11-10	0	22.65	22.65	23.00	-	-	0	0	-	4.530	4.530	4.600	-	-	0	-	1.12%
2014-11-07	0	22.40	22.05	22.40	-	-	0	0	-	4.480	4.410	4.480	-	-	0	-	-0.22%
2014-11-06	0	22.45	22.10	22.45	-	-	0	0	-	4.490	4.420	4.490	-	-	0	-	-1.75%
2014-11-05	0	22.85	21.50	-	-	-	0	0	-	4.570	4.300	-	-	-	0	-	0.00%
2014-11-04	0	22.85	22.50	22.85	23.00	23.00	300	6,900	23.000	4.570	4.500	4.570	4.600	4.600	1,500	4.6000	-0.44%
2014-11-03	0	22.95	22.60	22.95	-	-	0	0	-	4.590	4.520	4.590	-	-	0	-	-0.22%
2014-10-31	0	23.00	22.65	23.00	-	-	0	0	-	4.600	4.530	4.600	-	-	0	-	-2.54%
2014-10-30	0	23.60	23.25	23.60	-	-	0	0	-	4.720	4.650	4.720	-	-	0	-	-1.87%
2014-10-29	0	24.05	23.70	24.05	-	-	0	0	-	4.810	4.740	4.810	-	-	0	-	-0.21%
2014-10-28	0	24.10	23.70	24.10	-	-	0	0	-	4.820	4.740	4.820	-	-	0	-	0.00%
2014-10-27	0	24.10	23.70	24.10	-	-	0	0	-	4.820	4.740	4.820	-	-	0	-	-0.21%
2014-10-24	0	24.15	23.75	24.15	-	-	0	0	-	4.830	4.750	4.830	-	-	0	-	-0.21%
2014-10-23	0	24.20	24.00	24.35	-	-	0	0	-	4.840	4.800	4.870	-	-	0	-	0.00%
2014-10-22	0	24.20	24.10	24.45	-	-	0	0	-	4.840	4.820	4.890	-	-	0	-	0.00%
2014-10-21	0	24.20	24.20	24.55	-	-	0	0	-	4.840	4.840	4.910	-	-	0	-	0.62%
2014-10-20	0	24.05	24.00	24.40	-	-	0	0	-	4.810	4.800	4.880	-	-	0	-	0.21%
2014-10-17	0	24.00	24.00	24.35	-	-	0	0	-	4.800	4.800	4.870	-	-	0	-	0.00%
2014-10-16	0	24.00	24.00	24.40	-	-	0	0	-	4.800	4.800	4.880	-	-	0	-	0.63%
2014-10-15	0	23.85	23.65	24.05	-	-	0	0	-	4.770	4.730	4.810	-	-	0	-	0.00%
2014-10-14	0	23.85	23.85	24.25	-	-	0	0	-	4.770	4.770	4.850	-	-	0	-	0.21%
2014-10-13	0	23.80	23.80	24.20	-	-	0	0	-	4.760	4.760	4.840	-	-	0	-	0.85%
2014-10-10	0	23.60	23.60	23.95	-	-	0	0	-	4.720	4.720	4.790	-	-	0	-	0.00%
2014-10-09	0	23.60	-	-	-	-	0	0	-	4.720	-	-	-	-	0	-	0.00%
2014-10-08	0	23.60	23.60	23.95	-	-	0	0	-	4.720	4.720	4.790	-	-	0	-	0.43%
2014-10-07	0	23.50	23.50	23.85	-	-	0	0	-	4.700	4.700	4.770	-	-	0	-	0.00%
2014-10-06	0	23.50	23.15	23.50	-	-	0	0	-	4.700	4.630	4.700	-	-	0	-	-1.26%
2014-10-03	0	23.80	23.45	23.80	-	-	0	0	-	4.760	4.690	4.760	-	-	0	-	0.00%
2014-09-30	0	23.80	23.65	24.00	-	-	0	0	-	4.760	4.730	4.800	-	-	0	-	0.00%
2014-09-29	0	23.80	23.70	24.10	-	-	0	0	-	4.760	4.740	4.820	-	-	0	-	0.00%
2014-09-26	0	23.80	23.75	24.10	-	-	0	0	-	4.760	4.750	4.820	-	-	0	-	0.00%
2014-09-25	0	23.80	23.45	23.80	-	-	0	0	-	4.760	4.690	4.760	-	-	0	-	-0.42%
2014-09-24	0	23.90	-	-	-	-	0	0	-	4.780	-	-	-	-	0	-	0.00%
2014-09-23	0	23.90	23.60	23.95	-	-	0	0	-	4.780	4.720	4.790	-	-	0	-	0.00%
2014-09-22	0	23.90	23.55	23.90	-	-	0	0	-	4.780	4.710	4.780	-	-	0	-	-0.62%
2014-09-19	0	24.05	23.70	24.05	-	-	0	0	-	4.810	4.740	4.810	-	-	0	-	-0.21%
2014-09-18	0	24.10	23.75	24.15	-	-	0	0	-	4.820	4.750	4.830	-	-	0	-	-0.82%
2014-09-17	0	24.30	23.95	24.35	-	-	0	0	-	4.860	4.790	4.870	-	-	0	-	0.00%
2014-09-16	0	24.30	24.05	24.45	-	-	0	0	-	4.860	4.810	4.890	-	-	0	-	0.00%
2014-09-15	0	24.30	23.95	24.35	-	-	0	0	-	4.860	4.790	4.870	-	-	0	-	0.00%
2014-09-12	0	24.30	23.95	24.30	-	-	0	0	-	4.860	4.790	4.860	-	-	0	-	-1.02%
2014-09-11	0	24.55	24.15	24.55	-	-	0	0	-	4.910	4.830	4.910	-	-	0	-	-0.41%
2014-09-10	0	24.65	24.30	24.65	-	-	0	0	-	4.930	4.860	4.930	-	-	0	-	-1.00%
2014-09-08	0	24.90	24.55	24.90	-	-	0	0	-	4.980	4.910	4.980	-	-	0	-	0.00%
2014-09-05	0	24.90	24.50	24.90	-	-	0	0	-	4.980	4.900	4.980	-	-	0	-	-0.40%
2014-09-04	0	25.00	24.60	25.00	-	-	0	0	-	5.000	4.920	5.000	-	-	0	-	0.00%
2014-09-03	0	25.00	24.60	25.00	-	-	0	0	-	5.000	4.920	5.000	-	-	0	-	-0.60%
2014-09-02	0	25.15	24.75	25.15	-	-	0	0	-	5.030	4.950	5.030	-	-	0	-	0.00%
2014-09-01	0	25.15	25.00	25.40	-	-	0	0	-	5.030	5.000	5.080	-	-	0	-	0.00%
2014-08-29	0	25.15	25.00	25.35	-	-	0	0	-	5.030	5.000	5.070	-	-	0	-	0.00%
2014-08-28	0	25.15	25.00	25.40	-	-	0	0	-	5.030	5.000	5.080	-	-	0	-	0.00%
2014-08-27	0	25.15	24.95	25.30	-	-	0	0	-	5.030	4.990	5.060	-	-	0	-	0.00%
2014-08-26	0	25.15	25.05	25.40	-	-	0	0	-	5.030	5.010	5.080	-	-	0	-	0.00%
2014-08-25	0	25.15	24.80	25.15	-	-	0	0	-	5.030	4.960	5.030	-	-	0	-	-0.40%
2014-08-22	0	25.25	24.85	25.25	-	-	0	0	-	5.050	4.970	5.050	-	-	0	-	0.00%
2014-08-21	0	25.25	24.85	25.25	-	-	0	0	-	5.050	4.970	5.050	-	-	0	-	-0.79%
2014-08-20	0	25.45	25.05	25.45	-	-	0	0	-	5.090	5.010	5.090	-	-	0	-	-0.39%
2014-08-19	0	25.55	25.20	25.55	-	-	0	0	-	5.110	5.040	5.110	-	-	0	-	-0.20%
2014-08-18	0	25.60	25.20	25.60	-	-	0	0	-	5.120	5.040	5.120	-	-	0	-	-0.19%
2014-08-15	0	25.65	25.45	25.85	-	-	0	0	-	5.130	5.090	5.170	-	-	0	-	0.00%
2014-08-14	0	25.65	25.55	25.95	-	-	0	0	-	5.130	5.110	5.190	-	-	0	-	0.00%
2014-08-13	0	25.65	25.40	25.80	-	-	0	0	-	5.130	5.080	5.160	-	-	0	-	0.00%
2014-08-12	0	25.65	-	-	-	-	0	0	-	5.130	-	-	-	-	0	-	0.00%
2014-08-11	0	25.65	25.40	25.80	-	-	0	0	-	5.130	5.080	5.160	-	-	0	-	0.00%
2014-08-08	0	25.65	25.65	26.05	-	-	0	0	-	5.130	5.130	5.210	-	-	0	-	0.79%
2014-08-07	0	25.45	25.40	25.80	-	-	0	0	-	5.090	5.080	5.160	-	-	0	-	0.00%
2014-08-06	0	25.45	25.10	25.50	-	-	0	0	-	5.090	5.020	5.100	-	-	0	-	0.00%
2014-08-05	0	25.45	25.15	25.55	-	-	0	0	-	5.090	5.030	5.110	-	-	0	-	0.00%
2014-08-04	0	25.45	25.25	25.65	-	-	0	0	-	5.090	5.050	5.130	-	-	0	-	0.00%
2014-08-01	0	25.45	25.05	25.45	-	-	0	0	-	5.090	5.010	5.090	-	-	0	-	-0.78%
2014-07-31	0	25.65	25.25	25.65	-	-	0	0	-	5.130	5.050	5.130	-	-	0	-	0.00%
2014-07-30	0	25.65	25.30	25.70	-	-	0	0	-	5.130	5.060	5.140	-	-	0	-	0.00%
2014-07-29	0	25.65	25.55	25.95	-	-	0	0	-	5.130	5.110	5.190	-	-	0	-	0.00%
2014-07-28	0	25.65	25.45	25.80	-	-	0	0	-	5.130	5.090	5.160	-	-	0	-	0.00%
2014-07-25	0	25.65	25.25	25.65	-	-	0	0	-	5.130	5.050	5.130	-	-	0	-	-0.39%
2014-07-24	0	25.75	25.35	25.75	-	-	0	0	-	5.150	5.070	5.150	-	-	0	-	-0.19%
2014-07-23	0	25.80	25.60	26.00	-	-	0	0	-	5.160	5.120	5.200	-	-	0	-	0.00%
2014-07-22	0	25.80	-	-	-	-	0	0	-	5.160	-	-	-	-	0	-	0.00%
2014-07-21	0	25.80	25.75	26.15	-	-	0	0	-	5.160	5.150	5.230	-	-	0	-	0.00%
2014-07-18	0	25.80	25.70	26.10	-	-	0	0	-	5.160	5.140	5.220	-	-	0	-	0.00%
2014-07-17	0	25.80	25.55	25.95	-	-	0	0	-	5.160	5.110	5.190	-	-	0	-	0.00%
2014-07-16	0	25.80	25.40	25.80	-	-	0	0	-	5.160	5.080	5.160	-	-	0	-	-0.96%
2014-07-15	0	26.05	25.65	26.05	-	-	0	0	-	5.210	5.130	5.210	-	-	0	-	-0.38%
2014-07-14	0	26.15	25.90	26.30	-	-	0	0	-	5.230	5.180	5.260	-	-	0	-	0.00%
2014-07-11	0	26.15	26.15	26.55	-	-	0	0	-	5.230	5.230	5.310	-	-	0	-	0.58%
2014-07-10	0	26.00	26.00	26.40	-	-	0	0	-	5.200	5.200	5.280	-	-	0	-	0.00%
2014-07-09	0	26.00	25.90	26.30	-	-	0	0	-	5.200	5.180	5.260	-	-	0	-	0.00%
2014-07-08	0	26.00	25.80	26.20	-	-	0	0	-	5.200	5.160	5.240	-	-	0	-	0.00%
2014-07-07	0	26.00	25.70	26.10	-	-	0	0	-	5.200	5.140	5.220	-	-	0	-	0.00%
2014-07-04	0	26.00	25.90	26.30	-	-	0	0	-	5.200	5.180	5.260	-	-	0	-	0.00%
2014-07-03	0	26.00	25.90	26.30	-	-	0	0	-	5.200	5.180	5.260	-	-	0	-	0.00%
2014-07-02	0	26.00	26.00	26.40	-	-	0	0	-	5.200	5.200	5.280	-	-	0	-	0.39%
2014-06-30	0	25.90	25.75	26.15	-	-	0	0	-	5.180	5.150	5.230	-	-	0	-	0.00%
2014-06-27	0	25.90	25.85	26.25	-	-	0	0	-	5.180	5.170	5.250	-	-	0	-	0.00%
2014-06-26	0	25.90	25.75	26.15	-	-	0	0	-	5.180	5.150	5.230	-	-	0	-	0.00%
2014-06-25	0	25.90	25.85	26.25	-	-	0	0	-	5.180	5.170	5.250	-	-	0	-	0.00%
2014-06-24	0	25.90	25.90	26.30	-	-	0	0	-	5.180	5.180	5.260	-	-	0	-	0.19%
2014-06-23	0	25.85	25.85	26.25	-	-	0	0	-	5.170	5.170	5.250	-	-	0	-	0.39%
2014-06-20	0	25.75	25.75	26.15	-	-	0	0	-	5.150	5.150	5.230	-	-	0	-	2.18%
2014-06-19	0	25.20	25.20	25.60	-	-	0	0	-	5.040	5.040	5.120	-	-	0	-	0.20%
2014-06-18	0	25.15	24.95	25.30	-	-	0	0	-	5.030	4.990	5.060	-	-	0	-	0.00%
2014-06-17	0	25.15	24.90	25.25	-	-	0	0	-	5.030	4.980	5.050	-	-	0	-	0.00%
2014-06-16	0	25.15	25.15	25.55	-	-	0	0	-	5.030	5.030	5.110	-	-	0	-	0.60%
2014-06-13	0	25.00	25.00	25.40	-	-	0	0	-	5.000	5.000	5.080	-	-	0	-	0.20%
2014-06-12	0	24.95	24.75	25.15	-	-	0	0	-	4.990	4.950	5.030	-	-	0	-	0.00%
2014-06-11	0	24.95	24.80	25.20	-	-	0	0	-	4.990	4.960	5.040	-	-	0	-	0.00%
2014-06-10	0	24.95	24.65	25.00	-	-	0	0	-	4.990	4.930	5.000	-	-	0	-	0.00%
2014-06-09	0	24.95	24.70	25.05	-	-	0	0	-	4.990	4.940	5.010	-	-	0	-	0.00%
2014-06-06	0	24.95	24.80	25.15	-	-	0	0	-	4.990	4.960	5.030	-	-	0	-	0.00%
2014-06-05	0	24.95	24.55	24.95	-	-	0	0	-	4.990	4.910	4.990	-	-	0	-	-0.20%
2014-06-04	0	25.00	24.60	25.00	-	-	0	0	-	5.000	4.920	5.000	-	-	0	-	0.00%
2014-06-03	0	25.00	24.60	25.00	-	-	0	0	-	5.000	4.920	5.000	-	-	0	-	-0.40%
2014-05-30	0	25.10	24.80	25.20	-	-	0	0	-	5.020	4.960	5.040	-	-	0	-	0.00%
2014-05-29	0	25.10	24.70	25.10	-	-	0	0	-	5.020	4.940	5.020	-	-	0	-	-1.18%
2014-05-28	0	25.40	25.00	25.40	-	-	0	0	-	5.080	5.000	5.080	-	-	0	-	-1.55%
2014-05-27	0	25.80	-	-	-	-	0	0	-	5.160	-	-	-	-	0	-	0.00%
2014-05-26	0	25.80	25.45	25.80	-	-	0	0	-	5.160	5.090	5.160	-	-	0	-	0.00%
2014-05-23	0	25.80	25.50	25.90	-	-	0	0	-	5.160	5.100	5.180	-	-	0	-	0.00%
2014-05-22	0	25.80	25.50	25.85	-	-	0	0	-	5.160	5.100	5.170	-	-	0	-	0.00%
2014-05-21	0	25.80	25.45	25.85	-	-	0	0	-	5.160	5.090	5.170	-	-	0	-	0.00%
2014-05-20	0	25.80	25.40	25.80	-	-	0	0	-	5.160	5.080	5.160	-	-	0	-	0.00%
2014-05-19	0	25.80	-	-	-	-	0	0	-	5.160	-	-	-	-	0	-	0.00%
2014-05-16	0	25.80	-	-	-	-	0	0	-	5.160	-	-	-	-	0	-	0.00%
2014-05-15	0	25.80	25.60	26.00	-	-	0	0	-	5.160	5.120	5.200	-	-	0	-	0.00%
2014-05-14	0	25.80	25.60	26.00	-	-	0	0	-	5.160	5.120	5.200	-	-	0	-	0.00%
2014-05-13	0	25.80	25.40	25.80	-	-	0	0	-	5.160	5.080	5.160	-	-	0	-	0.00%
2014-05-12	0	25.80	25.40	25.80	-	-	0	0	-	5.160	5.080	5.160	-	-	0	-	0.00%
2014-05-09	0	25.80	25.40	25.80	-	-	0	0	-	5.160	5.080	5.160	-	-	0	-	0.00%
2014-05-08	0	25.80	25.40	25.80	-	-	0	0	-	5.160	5.080	5.160	-	-	0	-	-0.19%
2014-05-07	0	25.85	25.85	26.25	-	-	0	0	-	5.170	5.170	5.250	-	-	0	-	0.00%
2014-05-05	0	25.85	25.85	26.25	-	-	0	0	-	5.170	5.170	5.250	-	-	0	-	0.39%
2014-05-02	0	25.75	25.35	25.75	-	-	0	0	-	5.150	5.070	5.150	-	-	0	-	0.00%
2014-04-30	0	25.75	25.55	25.95	-	-	0	0	-	5.150	5.110	5.190	-	-	0	-	0.00%
2014-04-29	0	25.75	25.50	25.90	-	-	0	0	-	5.150	5.100	5.180	-	-	0	-	0.00%
2014-04-28	0	25.75	25.75	26.15	-	-	0	0	-	5.150	5.150	5.230	-	-	0	-	0.00%
2014-04-25	0	25.75	25.60	26.00	-	-	0	0	-	5.150	5.120	5.200	-	-	0	-	0.00%
2014-04-24	0	25.75	-	-	-	-	0	0	-	5.150	-	-	-	-	0	-	0.00%
2014-04-23	0	25.75	25.35	25.75	-	-	0	0	-	5.150	5.070	5.150	-	-	0	-	-0.19%
2014-04-22	0	25.80	25.40	25.80	-	-	0	0	-	5.160	5.080	5.160	-	-	0	-	-0.39%
2014-04-17	0	25.90	25.50	25.90	-	-	0	0	-	5.180	5.100	5.180	-	-	0	-	-0.38%
2014-04-16	0	26.00	25.60	26.00	-	-	0	0	-	5.200	5.120	5.200	-	-	0	-	-0.19%
2014-04-15	0	26.05	25.80	26.20	-	-	0	0	-	5.210	5.160	5.240	-	-	0	-	0.00%
2014-04-14	0	26.05	26.05	26.45	-	-	0	0	-	5.210	5.210	5.290	-	-	0	-	0.58%
2014-04-11	0	25.90	25.85	26.25	-	-	0	0	-	5.180	5.170	5.250	-	-	0	-	0.00%
2014-04-10	0	25.90	25.90	26.30	-	-	0	0	-	5.180	5.180	5.260	-	-	0	-	0.97%
2014-04-09	0	25.65	25.65	26.05	-	-	0	0	-	5.130	5.130	5.210	-	-	0	-	0.00%
2014-04-08	0	25.65	25.65	26.05	-	-	0	0	-	5.130	5.130	5.210	-	-	0	-	0.39%
2014-04-07	0	25.55	25.50	25.90	-	-	0	0	-	5.110	5.100	5.180	-	-	0	-	0.00%
2014-04-04	0	25.55	25.35	25.70	-	-	0	0	-	5.110	5.070	5.140	-	-	0	-	0.00%
2014-04-03	0	25.55	25.35	25.75	-	-	0	0	-	5.110	5.070	5.150	-	-	0	-	0.00%
2014-04-02	0	25.55	25.15	25.55	-	-	0	0	-	5.110	5.030	5.110	-	-	0	-	-0.20%
2014-04-01	0	25.60	25.20	25.60	-	-	0	0	-	5.120	5.040	5.120	-	-	0	-	-0.78%
2014-03-31	0	25.80	25.40	25.80	-	-	0	0	-	5.160	5.080	5.160	-	-	0	-	-0.19%
2014-03-28	0	25.85	25.45	25.85	-	-	0	0	-	5.170	5.090	5.170	-	-	0	-	-0.39%
2014-03-27	0	25.95	25.50	25.90	-	-	0	0	-	5.190	5.100	5.180	-	-	0	-	-0.57%
2014-03-26	0	26.10	25.75	26.15	-	-	0	0	-	5.220	5.150	5.230	-	-	0	-	0.00%
2014-03-25	0	26.10	25.70	26.10	-	-	0	0	-	5.220	5.140	5.220	-	-	0	-	-0.95%
2014-03-24	0	26.35	25.95	26.35	-	-	0	0	-	5.270	5.190	5.270	-	-	0	-	-0.57%
2014-03-21	0	26.50	26.10	26.50	-	-	0	0	-	5.300	5.220	5.300	-	-	0	-	0.00%
2014-03-20	0	26.50	26.10	26.50	-	-	0	0	-	5.300	5.220	5.300	-	-	0	-	-1.49%
2014-03-19	0	26.90	26.50	26.90	-	-	0	0	-	5.380	5.300	5.380	-	-	0	-	0.00%
2014-03-18	0	26.90	26.55	26.95	-	-	0	0	-	5.380	5.310	5.390	-	-	0	-	0.00%
2014-03-17	0	26.90	26.90	27.35	-	-	0	0	-	5.380	5.380	5.470	-	-	0	-	0.94%
2014-03-14	0	26.65	-	-	-	-	0	0	-	5.330	-	-	-	-	0	-	0.00%
2014-03-13	0	26.65	26.65	27.05	-	-	0	0	-	5.330	5.330	5.410	-	-	0	-	1.14%
2014-03-12	0	26.35	26.35	26.75	-	-	0	0	-	5.270	5.270	5.350	-	-	0	-	0.96%
2014-03-11	0	26.10	26.00	26.45	-	-	0	0	-	5.220	5.200	5.290	-	-	0	-	0.00%
2014-03-10	0	26.10	25.80	26.20	-	-	0	0	-	5.220	5.160	5.240	-	-	0	-	0.00%
2014-03-07	0	26.10	26.00	26.40	-	-	0	0	-	5.220	5.200	5.280	-	-	0	-	0.00%
2014-03-06	0	26.10	25.75	26.15	-	-	0	0	-	5.220	5.150	5.230	-	-	0	-	0.00%
2014-03-05	0	26.10	25.85	26.25	-	-	0	0	-	5.220	5.170	5.250	-	-	0	-	0.00%
2014-03-04	0	26.10	25.95	26.35	-	-	0	0	-	5.220	5.190	5.270	-	-	0	-	0.00%
2014-03-03	0	26.10	26.10	26.50	-	-	0	0	-	5.220	5.220	5.300	-	-	0	-	0.58%
2014-02-28	0	25.95	25.70	26.10	-	-	0	0	-	5.190	5.140	5.220	-	-	0	-	0.00%
2014-02-27	0	25.95	25.60	26.00	-	-	0	0	-	5.190	5.120	5.200	-	-	0	-	0.00%
2014-02-26	0	25.95	25.95	26.40	-	-	0	0	-	5.190	5.190	5.280	-	-	0	-	0.58%
2014-02-25	0	25.80	25.80	26.20	-	-	0	0	-	5.160	5.160	5.240	-	-	0	-	0.78%
2014-02-24	0	25.60	25.60	26.00	-	-	0	0	-	5.120	5.120	5.200	-	-	0	-	0.79%
2014-02-21	0	25.40	25.40	25.80	-	-	0	0	-	5.080	5.080	5.160	-	-	0	-	0.59%
2014-02-20	0	25.25	25.15	25.55	-	-	0	0	-	5.050	5.030	5.110	-	-	0	-	0.00%
2014-02-19	0	25.25	25.15	25.55	-	-	0	0	-	5.050	5.030	5.110	-	-	0	-	0.00%
2014-02-18	0	25.25	25.15	25.55	-	-	0	0	-	5.050	5.030	5.110	-	-	0	-	0.00%
2014-02-17	0	25.25	25.25	25.65	-	-	0	0	-	5.050	5.050	5.130	-	-	0	-	1.00%
2014-02-14	0	25.00	25.00	25.40	-	-	0	0	-	5.000	5.000	5.080	-	-	0	-	1.63%
2014-02-13	0	24.60	24.60	25.00	-	-	0	0	-	4.920	4.920	5.000	-	-	0	-	0.20%
2014-02-12	0	24.55	24.55	24.95	-	-	0	0	-	4.910	4.910	4.990	-	-	0	-	0.00%
2014-02-11	0	24.55	24.55	24.90	-	-	0	0	-	4.910	4.910	4.980	-	-	0	-	1.03%
2014-02-10	0	24.30	24.25	24.65	-	-	0	0	-	4.860	4.850	4.930	-	-	0	-	0.41%
2014-02-07	0	24.20	24.10	24.45	-	-	0	0	-	4.840	4.820	4.890	-	-	0	-	0.00%
2014-02-06	0	24.20	23.95	24.35	-	-	0	0	-	4.840	4.790	4.870	-	-	0	-	0.00%
2014-02-05	0	24.20	23.90	24.30	-	-	0	0	-	4.840	4.780	4.860	-	-	0	-	0.00%
2014-02-04	0	24.20	24.00	24.40	-	-	0	0	-	4.840	4.800	4.880	-	-	0	-	0.00%
2014-01-30	0	24.20	24.10	24.45	-	-	0	0	-	4.840	4.820	4.890	-	-	0	-	0.00%
2014-01-29	0	24.20	23.90	24.25	-	-	0	0	-	4.840	4.780	4.850	-	-	0	-	0.00%
2014-01-28	0	24.20	23.95	24.35	-	-	0	0	-	4.840	4.790	4.870	-	-	0	-	0.00%
2014-01-27	0	24.20	24.20	24.60	-	-	0	0	-	4.840	4.840	4.920	-	-	0	-	0.83%
2014-01-24	0	24.00	24.00	24.35	-	-	0	0	-	4.800	4.800	4.870	-	-	0	-	0.42%
2014-01-23	0	23.90	23.60	24.00	-	-	0	0	-	4.780	4.720	4.800	-	-	0	-	0.00%
2014-01-22	0	23.90	23.65	24.00	-	-	0	0	-	4.780	4.730	4.800	-	-	0	-	0.00%
2014-01-21	0	23.90	23.90	24.25	-	-	0	0	-	4.780	4.780	4.850	-	-	0	-	0.00%
2014-01-20	0	23.90	23.90	24.25	-	-	0	0	-	4.780	4.780	4.850	-	-	0	-	0.21%
2014-01-17	0	23.85	23.65	24.00	-	-	0	0	-	4.770	4.730	4.800	-	-	0	-	0.00%
2014-01-16	0	23.85	-	-	-	-	0	0	-	4.770	-	-	-	-	0	-	0.00%
2014-01-15	0	23.85	23.65	24.00	-	-	0	0	-	4.770	4.730	4.800	-	-	0	-	0.00%
2014-01-14	0	23.85	23.85	24.25	-	-	0	0	-	4.770	4.770	4.850	-	-	0	-	0.21%
2014-01-13	0	23.80	23.80	24.20	-	-	0	0	-	4.760	4.760	4.840	-	-	0	-	0.42%
2014-01-10	0	23.70	23.55	23.95	-	-	0	0	-	4.740	4.710	4.790	-	-	0	-	0.00%
2014-01-09	0	23.70	23.45	23.80	-	-	0	0	-	4.740	4.690	4.760	-	-	0	-	0.00%
2014-01-08	0	23.70	23.40	23.80	-	-	0	0	-	4.740	4.680	4.760	-	-	0	-	0.00%
2014-01-07	0	23.70	23.70	24.05	-	-	0	0	-	4.740	4.740	4.810	-	-	0	-	0.00%
2014-01-06	0	23.70	23.70	24.10	-	-	0	0	-	4.740	4.740	4.820	-	-	0	-	0.42%
2014-01-03	0	23.60	23.60	23.95	-	-	0	0	-	4.720	4.720	4.790	-	-	0	-	0.85%
2014-01-02	0	23.40	-	23.85	-	-	0	0	-	4.680	-	4.770	-	-	0	-	0.00%
2013-12-31	0	23.40	23.05	23.40	-	-	0	0	-	4.680	4.610	4.680	-	-	0	-	-0.21%
2013-12-30	0	23.45	23.20	23.55	-	-	0	0	-	4.690	4.640	4.710	-	-	0	-	0.00%
2013-12-27	0	23.45	23.45	23.80	-	-	0	0	-	4.690	4.690	4.760	-	-	0	-	0.21%
2013-12-24	0	23.40	-	-	-	-	0	0	-	4.680	-	-	-	-	0	-	0.00%
2013-12-23	0	23.40	23.15	23.55	-	-	0	0	-	4.680	4.630	4.710	-	-	0	-	0.00%
2013-12-20	0	23.40	23.05	23.40	-	-	0	0	-	4.680	4.610	4.680	-	-	0	-	-1.89%
2013-12-19	0	23.85	23.45	23.85	23.95	23.95	100	2,395	23.950	4.770	4.690	4.770	4.790	4.790	500	4.7900	-0.83%
2013-12-18	0	24.05	23.70	24.10	-	-	0	0	-	4.810	4.740	4.820	-	-	0	-	0.00%
2013-12-17	0	24.05	24.05	24.40	-	-	0	0	-	4.810	4.810	4.880	-	-	0	-	0.00%
2013-12-16	0	24.05	23.80	24.20	-	-	0	0	-	4.810	4.760	4.840	-	-	0	-	0.00%
2013-12-13	0	24.05	23.65	24.05	-	-	0	0	-	4.810	4.730	4.810	-	-	0	-	-0.82%
2013-12-12	0	24.25	24.25	24.60	-	-	0	0	-	4.850	4.850	4.920	-	-	0	-	0.00%
2013-12-11	0	24.25	24.25	24.65	-	-	0	0	-	4.850	4.850	4.930	-	-	0	-	1.04%
2013-12-10	0	24.00	24.00	24.40	-	-	0	0	-	4.800	4.800	4.880	-	-	0	-	0.42%
2013-12-09	0	23.90	23.75	24.10	-	-	0	0	-	4.780	4.750	4.820	-	-	0	-	0.00%
2013-12-06	0	23.90	23.70	24.10	-	-	0	0	-	4.780	4.740	4.820	-	-	0	-	0.00%
2013-12-05	0	23.90	23.90	24.30	-	-	0	0	-	4.780	4.780	4.860	-	-	0	-	0.00%
2013-12-04	0	23.90	23.55	23.90	-	-	0	0	-	4.780	4.710	4.780	-	-	0	-	-0.62%
2013-12-03	0	24.05	23.75	24.05	-	-	0	0	-	4.810	4.750	4.810	-	-	0	-	-1.64%
2013-12-02	0	24.45	24.15	24.45	-	-	0	0	-	4.890	4.830	4.890	-	-	0	-	0.00%
2013-11-29	0	24.45	24.10	24.45	24.15	24.45	2,200	53,185	24.175	4.890	4.820	4.890	4.830	4.890	11,000	4.8350

---

Webb-site Database - Powered By Linux Group

Back to top

---