Hang Seng China A Industry Top Index ETF: Unit HKD

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03128	2013-11-26			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
2026-02-03	0	65.10	64.92	65.80	-	-	0	0	-	65.10	64.92	65.80	-	-	0	-	0.00%
2026-02-02	0	65.10	64.42	65.30	65.10	65.10	6,400	416,640	65.100	65.10	64.42	65.30	65.10	65.10	6,400	65.100	-2.34%
2026-01-30	0	66.66	65.78	66.68	-	-	0	0	-	66.66	65.78	66.68	-	-	0	-	-0.21%
2026-01-29	0	66.80	66.78	67.70	65.46	66.20	4,700	310,764	66.120	66.80	66.78	67.70	65.46	66.20	4,700	66.120	1.40%
2026-01-28	0	65.88	65.88	66.20	-	-	0	0	-	65.88	65.88	66.20	-	-	0	-	0.00%
2026-01-27	0	65.88	65.88	66.20	65.88	65.88	100	6,588	65.880	65.88	65.88	66.20	65.88	65.88	100	65.880	0.00%
2026-01-26	0	65.88	65.00	65.88	65.88	66.12	900	59,340	65.933	65.88	65.00	65.88	65.88	66.12	900	65.933	0.46%
2026-01-23	0	65.58	64.70	65.58	65.74	65.80	2,200	144,694	65.770	65.58	64.70	65.58	65.74	65.80	2,200	65.770	-0.91%
2026-01-22	0	66.18	65.30	66.20	66.64	66.64	510	33,980	66.628	66.18	65.30	66.20	66.64	66.64	510	66.627	-0.36%
2026-01-21	0	66.42	65.50	66.42	-	-	0	0	-	66.42	65.50	66.42	-	-	0	-	-0.27%
2026-01-20	0	66.60	65.82	66.72	-	-	0	0	-	66.60	65.82	66.72	-	-	0	-	0.00%
2026-01-19	0	66.60	65.70	66.60	66.64	66.64	700	46,648	66.640	66.60	65.70	66.60	66.64	66.64	700	66.640	-0.06%
2026-01-16	0	66.64	65.94	66.84	66.90	66.90	100	6,690	66.900	66.64	65.94	66.84	66.90	66.90	100	66.900	-0.39%
2026-01-15	0	66.90	66.36	67.26	-	-	0	0	-	66.90	66.36	67.26	-	-	0	-	0.00%
2026-01-14	0	66.90	66.36	67.26	-	-	0	0	-	66.90	66.36	67.26	-	-	0	-	0.00%
2026-01-13	0	66.90	66.82	67.74	66.88	67.62	7,300	489,040	66.992	66.90	66.82	67.74	66.88	67.62	7,300	66.992	-0.95%
2026-01-09	0	67.54	66.96	67.88	-	-	0	0	-	67.54	66.96	67.88	-	-	0	-	0.00%
2026-01-08	0	67.54	66.64	67.54	-	-	2	135	67.500	67.54	66.64	67.54	-	-	2	67.500	-1.05%
2026-01-07	0	68.26	67.34	68.26	-	-	0	0	-	68.26	67.34	68.26	-	-	0	-	-0.67%
2026-01-06	0	68.72	67.82	68.74	67.76	68.72	8,200	557,744	68.018	68.72	67.82	68.74	67.76	68.72	8,200	68.018	2.78%
2026-01-05	0	66.86	66.84	67.76	66.70	66.86	12,100	808,040	66.780	66.86	66.84	67.76	66.70	66.86	12,100	66.780	0.78%
2025-12-31	0	66.34	60.18	66.80	-	-	0	0	-	66.34	60.18	66.80	-	-	0	-	0.00%
2025-12-30	0	66.34	65.66	66.56	65.54	66.34	1,600	105,664	66.040	66.34	65.66	66.56	65.54	66.34	1,600	66.040	1.22%
2025-12-29	0	65.54	65.54	66.44	-	-	0	0	-	65.54	65.54	66.44	-	-	0	-	0.21%
2025-12-24	0	65.40	65.40	66.80	-	-	0	0	-	65.40	65.40	66.80	-	-	0	-	0.00%
2025-12-23	0	65.40	65.40	66.30	-	-	1	66	66.000	65.40	65.40	66.30	-	-	1	66.000	0.49%
2025-12-22	0	65.08	65.08	65.96	-	-	0	0	-	65.08	65.08	65.96	-	-	0	-	0.12%
2025-12-19	0	65.00	64.12	65.00	64.80	65.00	1,408	91,504	64.989	65.00	64.12	65.00	64.80	65.00	1,408	64.989	0.03%
2025-12-18	0	64.98	64.80	65.00	-	-	0	0	-	64.98	64.80	65.00	-	-	0	-	0.00%
2025-12-17	0	64.98	64.58	65.46	-	-	0	0	-	64.98	64.58	65.46	-	-	0	-	0.00%
2025-12-16	0	64.98	64.16	65.04	-	-	0	0	-	64.98	64.16	65.04	-	-	0	-	-0.09%
2025-12-15	0	65.04	64.54	65.42	-	-	0	0	-	65.04	64.54	65.42	-	-	0	-	0.00%
2025-12-12	0	65.04	64.78	65.68	-	-	0	0	-	65.04	64.78	65.68	-	-	0	-	0.00%
2025-12-11	0	65.04	64.16	65.04	-	-	0	0	-	65.04	64.16	65.04	-	-	0	-	-0.18%
2025-12-10	0	65.16	64.28	65.16	-	-	0	0	-	65.16	64.28	65.16	-	-	0	-	-0.34%
2025-12-09	0	65.38	64.54	65.42	65.38	65.38	1,000	65,380	65.380	65.38	64.54	65.42	65.38	65.38	1,000	65.380	0.62%
2025-12-08	0	64.98	64.98	65.86	-	-	0	0	-	64.98	64.98	65.86	-	-	0	-	0.28%
2025-12-05	0	64.80	64.78	65.66	64.50	64.80	2,100	136,050	64.786	64.80	64.78	65.66	64.50	64.80	2,100	64.786	0.40%
2025-12-04	0	64.54	64.44	65.32	-	-	0	0	-	64.54	64.44	65.32	-	-	0	-	0.00%
2025-12-03	0	64.54	64.24	65.12	-	-	0	0	-	64.54	64.24	65.12	-	-	0	-	0.12%
2025-12-02	0	64.46	64.46	65.34	-	-	0	0	-	64.46	64.46	65.34	-	-	0	-	0.19%
2025-12-01	0	64.34	64.34	65.22	64.28	64.28	200	12,856	64.280	64.34	64.34	65.22	64.28	64.28	200	64.280	0.81%
2025-11-28	0	63.82	63.82	64.68	-	-	0	0	-	63.82	63.82	64.68	-	-	0	-	0.38%
2025-11-27	0	63.58	63.58	64.44	63.52	63.52	100	6,352	63.520	63.58	63.58	64.44	63.52	63.52	100	63.520	0.00%
2025-11-26	0	63.58	63.58	64.44	-	-	0	0	-	63.58	63.58	64.44	-	-	0	-	0.28%
2025-11-25	0	63.40	63.40	64.16	-	-	0	0	-	63.40	63.40	64.16	-	-	0	-	0.35%
2025-11-24	0	63.18	62.86	63.72	-	-	0	0	-	63.18	62.86	63.72	-	-	0	-	0.00%
2025-11-21	0	63.18	63.00	63.86	63.18	64.10	7,407	473,121	63.875	63.18	63.00	63.86	63.18	64.10	7,407	63.875	-2.05%
2025-11-20	0	64.50	64.22	65.10	64.50	64.50	800	51,600	64.500	64.50	64.22	65.10	64.50	64.50	800	64.500	0.06%
2025-11-19	0	64.46	64.46	65.34	-	-	0	0	-	64.46	64.46	65.34	-	-	0	-	0.31%
2025-11-18	0	64.26	64.12	65.00	64.10	64.26	700	44,966	64.237	64.26	64.12	65.00	64.10	64.26	700	64.237	-1.50%
2025-11-17	0	65.24	64.36	65.24	65.60	65.60	100	6,560	65.600	65.24	64.36	65.24	65.60	65.60	100	65.600	-1.15%
2025-11-14	0	66.00	65.12	66.00	-	-	0	0	-	66.00	65.12	66.00	-	-	0	-	0.00%
2025-11-13	0	66.00	66.00	66.80	65.38	65.60	600	39,288	65.480	66.00	66.00	66.80	65.38	65.60	600	65.480	1.54%
2025-11-12	0	65.00	64.52	65.00	65.00	65.00	200	13,000	65.000	65.00	64.52	65.00	65.00	65.00	200	65.000	0.09%
2025-11-11	0	64.94	64.94	65.82	-	-	0	0	-	64.94	64.94	65.82	-	-	0	-	0.00%
2025-11-10	0	64.94	64.94	65.82	-	-	0	0	-	64.94	64.94	65.82	-	-	0	-	0.59%
2025-11-07	0	64.56	64.52	65.40	64.56	64.56	1,200	77,472	64.560	64.56	64.52	65.40	64.56	64.56	1,200	64.560	-0.12%
2025-11-06	0	64.64	64.60	65.48	64.64	65.18	200	12,982	64.910	64.64	64.60	65.48	64.64	65.18	200	64.910	0.94%
2025-11-05	0	64.04	64.00	64.04	64.00	64.04	3,500	224,100	64.029	64.04	64.00	64.04	64.00	64.04	3,500	64.029	-0.71%
2025-11-04	0	64.50	64.00	64.88	64.50	64.50	600	38,700	64.500	64.50	64.00	64.88	64.50	64.50	600	64.500	-1.35%
2025-11-03	0	65.38	64.50	65.38	65.38	65.38	100	6,538	65.380	65.38	64.50	65.38	65.38	65.38	100	65.380	-0.18%
2025-10-31	0	65.50	64.56	65.44	65.50	65.50	600	39,300	65.500	65.50	64.56	65.44	65.50	65.50	600	65.500	-0.76%
2025-10-30	0	66.00	65.12	66.00	66.00	66.00	1,300	85,800	66.000	66.00	65.12	66.00	66.00	66.00	1,300	66.000	0.73%
2025-10-28	0	65.52	65.12	66.00	65.30	65.52	400	26,164	65.410	65.52	65.12	66.00	65.30	65.52	400	65.410	-0.06%
2025-10-27	0	65.56	65.40	66.00	65.40	65.56	3,300	216,308	65.548	65.56	65.40	66.00	65.40	65.56	3,300	65.548	1.05%
2025-10-24	0	64.88	64.30	65.18	-	-	0	0	-	64.88	64.30	65.18	-	-	0	-	0.00%
2025-10-23	0	64.88	64.10	64.98	64.90	64.90	207	13,432	64.889	64.88	64.10	64.98	64.90	64.90	207	64.889	0.50%
2025-10-22	0	64.56	64.56	65.44	-	-	0	0	-	64.56	64.56	65.44	-	-	0	-	0.00%
2025-10-21	0	64.56	64.50	65.00	64.56	64.56	1,900	122,664	64.560	64.56	64.50	65.00	64.56	64.56	1,900	64.560	1.54%
2025-10-20	0	63.58	63.20	64.08	-	-	0	0	-	63.58	63.20	64.08	-	-	0	-	0.00%
2025-10-17	0	63.58	62.74	63.60	63.56	63.60	12,700	807,550	63.587	63.58	62.74	63.60	63.56	63.60	12,700	63.587	-0.75%
2025-10-16	0	64.06	64.02	64.90	64.06	64.06	6,500	416,390	64.060	64.06	64.02	64.90	64.06	64.06	6,500	64.060	0.09%
2025-10-15	0	64.00	63.70	64.56	62.94	64.00	1,600	101,730	63.581	64.00	63.70	64.56	62.94	64.00	1,600	63.581	0.79%
2025-10-14	0	63.50	62.64	63.50	63.48	63.88	7,900	502,552	63.614	63.50	62.64	63.50	63.48	63.88	7,900	63.614	-0.35%
2025-10-13	0	63.72	62.86	63.72	64.00	64.00	400	25,600	64.000	63.72	62.86	63.72	64.00	64.00	400	64.000	-1.97%
2025-10-10	0	65.00	64.12	65.00	-	-	0	0	-	65.00	64.12	65.00	-	-	0	-	-1.63%
2025-10-09	0	66.08	65.20	66.08	65.40	66.10	2,600	171,440	65.939	66.08	65.20	66.08	65.40	66.10	2,600	65.938	2.01%
2025-10-08	0	64.78	64.30	65.18	65.00	65.00	10,000	650,000	65.000	64.78	64.30	65.18	65.00	65.00	10,000	65.000	0.00%
2025-10-06	0	64.78	63.90	64.78	64.80	64.80	1,500	97,200	64.800	64.78	63.90	64.78	64.80	64.80	1,500	64.800	0.12%
2025-10-03	0	64.70	64.20	65.00	-	-	0	0	-	64.70	64.20	65.00	-	-	0	-	0.00%
2025-10-02	0	64.70	64.64	65.00	64.70	64.70	100	6,470	64.700	64.70	64.64	65.00	64.70	64.70	100	64.700	0.37%
2025-09-30	0	64.46	63.60	64.46	-	-	0	0	-	64.46	63.60	64.46	-	-	0	-	0.00%
2025-09-29	0	64.46	63.62	64.48	63.94	65.06	68,600	4,420,168	64.434	64.46	63.62	64.48	63.94	65.06	68,600	64.434	0.75%
2025-09-26	0	63.98	63.12	63.98	64.04	64.04	6,000	384,240	64.040	63.98	63.12	63.98	64.04	64.04	6,000	64.040	-1.39%
2025-09-25	0	64.88	64.82	65.70	63.40	65.34	27,500	1,777,868	64.650	64.88	64.82	65.70	63.40	65.34	27,500	64.650	2.46%
2025-09-24	0	63.32	62.64	63.50	-	-	0	0	-	63.32	62.64	63.50	-	-	0	-	0.00%
2025-09-23	0	63.32	63.00	63.32	63.32	63.32	2,000	126,640	63.320	63.32	63.00	63.32	63.32	63.32	2,000	63.320	0.99%
2025-09-22	0	62.70	62.70	63.32	-	-	0	0	-	62.70	62.70	63.32	-	-	0	-	0.00%
2025-09-19	0	62.70	62.54	63.40	-	-	7	443	63.286	62.70	62.54	63.40	-	-	7	63.286	0.00%
2025-09-18	0	62.70	62.66	63.52	62.70	63.08	5,000	315,194	63.039	62.70	62.66	63.52	62.70	63.08	5,000	63.039	-0.60%
2025-09-17	0	63.08	63.08	63.94	62.76	62.76	400	25,104	62.760	63.08	63.08	63.94	62.76	62.76	400	62.760	-0.13%
2025-09-16	0	63.16	-	63.46	63.16	63.46	4,100	260,156	63.453	63.16	-	63.46	63.16	63.46	4,100	63.453	-0.44%
2025-09-15	0	63.44	63.44	64.30	-	-	0	0	-	63.44	63.44	64.30	-	-	0	-	0.32%
2025-09-12	0	63.24	63.08	63.94	63.24	63.24	2,000	126,480	63.240	63.24	63.08	63.94	63.24	63.24	2,000	63.240	-1.37%
2025-09-11	0	64.12	63.26	64.12	62.94	64.32	12,500	790,426	63.234	64.12	63.26	64.12	62.94	64.32	12,500	63.234	2.10%
2025-09-10	0	62.80	61.96	62.80	-	-	0	0	-	62.80	61.96	62.80	-	-	0	-	0.00%
2025-09-09	0	62.80	61.96	62.80	62.82	62.82	200	12,564	62.820	62.80	61.96	62.80	62.82	62.82	200	62.820	-0.03%
2025-09-08	0	62.82	62.50	63.02	62.40	62.82	6,200	389,430	62.811	62.82	62.50	63.02	62.40	62.82	6,200	62.811	2.21%
2025-09-05	0	61.46	61.38	62.40	61.46	61.46	100	6,146	61.460	61.46	61.38	62.40	61.46	61.46	100	61.460	0.10%
2025-09-04	0	61.40	61.36	62.00	61.40	61.54	3,000	184,550	61.517	61.40	61.36	62.00	61.40	61.54	3,000	61.517	-0.36%
2025-09-03	0	61.62	61.62	62.64	61.32	62.10	8,400	518,352	61.709	61.62	61.62	62.64	61.32	62.10	8,400	61.709	-0.77%
2025-09-02	0	62.10	61.68	62.70	62.10	62.10	1,000	62,100	62.100	62.10	61.68	62.70	62.10	62.10	1,000	62.100	0.00%
2025-09-01	0	62.10	62.10	62.70	62.10	62.70	1,300	80,856	62.197	62.10	62.10	62.70	62.10	62.70	1,300	62.197	0.98%
2025-08-29	0	61.50	52.00	62.00	61.22	61.50	15,400	944,620	61.339	61.50	52.00	62.00	61.22	61.50	15,400	61.339	1.59%
2025-08-28	0	60.54	60.32	61.32	-	-	0	0	-	60.54	60.32	61.32	-	-	0	-	0.00%
2025-08-27	0	60.54	60.52	61.52	60.00	62.32	22,500	1,378,804	61.280	60.54	60.52	61.52	60.00	62.32	22,500	61.280	-0.72%
2025-08-26	0	60.98	60.98	62.00	60.86	60.86	2,085	126,864	60.846	60.98	60.98	62.00	60.86	60.86	2,085	60.846	-1.33%
2025-08-25	0	61.80	61.40	61.80	61.90	62.44	8,300	516,340	62.210	61.80	61.40	61.80	61.90	62.44	8,300	62.210	0.82%
2025-08-22	0	61.30	60.54	61.60	59.12	62.38	24,600	1,489,554	60.551	61.30	60.54	61.60	59.12	62.38	24,600	60.551	1.89%
2025-08-21	0	60.16	59.16	60.20	59.90	61.24	3,508	212,563	60.594	60.16	59.16	60.20	59.90	61.24	3,508	60.594	0.50%
2025-08-20	0	59.86	58.86	59.90	59.08	60.06	9,200	547,350	59.495	59.86	58.86	59.90	59.08	60.06	9,200	59.495	3.10%
2025-08-19	0	58.06	58.06	59.08	58.06	58.06	3,500	203,210	58.060	58.06	58.06	59.08	58.06	58.06	3,500	58.060	-1.89%
2025-08-18	0	59.18	58.18	59.20	-	-	0	0	-	59.18	58.18	59.20	-	-	0	-	-0.17%
2025-08-15	0	59.28	58.30	59.32	-	-	0	0	-	59.28	58.30	59.32	-	-	0	-	-0.20%
2025-08-14	0	59.40	58.40	59.44	59.02	59.70	4,500	266,950	59.322	59.40	58.40	59.44	59.02	59.70	4,500	59.322	0.78%
2025-08-13	0	58.94	57.94	58.96	58.40	59.46	7,900	464,226	58.763	58.94	57.94	58.96	58.40	59.46	7,900	58.763	1.55%
2025-08-12	0	58.04	57.44	58.46	-	-	0	0	-	58.04	57.44	58.46	-	-	0	-	0.00%
2025-08-11	0	58.04	57.44	58.46	-	-	0	0	-	58.04	57.44	58.46	-	-	0	-	0.00%
2025-08-08	0	58.04	57.32	58.34	-	-	0	0	-	58.04	57.32	58.34	-	-	0	-	0.00%
2025-08-07	0	58.04	58.04	59.06	57.86	58.04	5,700	330,702	58.018	58.04	58.04	59.06	57.86	58.04	5,700	58.018	0.31%
2025-08-06	0	57.86	57.08	58.08	-	-	0	0	-	57.86	57.08	58.08	-	-	0	-	0.00%
2025-08-05	0	57.86	57.12	58.12	-	-	0	0	-	57.86	57.12	58.12	-	-	0	-	0.00%
2025-08-04	0	57.86	56.94	57.94	-	-	0	0	-	57.86	56.94	57.94	-	-	0	-	0.00%
2025-08-01	0	57.86	56.88	57.88	-	-	0	0	-	57.86	56.88	57.88	-	-	0	-	-0.45%
2025-07-31	0	58.12	57.76	58.78	58.12	58.12	5,000	290,600	58.120	58.12	57.76	58.78	58.12	58.12	5,000	58.120	-1.49%
2025-07-30	0	59.00	58.20	59.22	-	-	0	0	-	59.00	58.20	59.22	-	-	0	-	0.00%
2025-07-29	0	59.00	58.26	59.28	-	-	0	0	-	59.00	58.26	59.28	-	-	0	-	0.00%
2025-07-28	0	59.00	58.54	59.60	-	-	0	0	-	59.00	58.54	59.60	-	-	0	-	0.00%
2025-07-25	0	59.00	58.18	59.20	-	-	0	0	-	59.00	58.18	59.20	-	-	0	-	0.00%
2025-07-24	0	59.00	58.76	59.80	-	-	0	0	-	59.00	58.76	59.80	-	-	0	-	0.00%
2025-07-23	0	59.00	58.18	59.20	59.00	59.00	200	11,800	59.000	59.00	58.18	59.20	59.00	59.00	200	59.000	1.20%
2025-07-22	0	58.30	52.00	59.00	-	-	8	469	58.625	58.30	52.00	59.00	-	-	8	58.625	1.04%
2025-07-21	0	57.70	57.70	58.72	57.56	57.56	1,300	74,828	57.560	57.70	57.70	58.72	57.56	57.56	1,300	57.560	0.63%
2025-07-18	0	57.34	57.34	58.36	57.22	57.22	1,000	57,220	57.220	57.34	57.34	58.36	57.22	57.22	1,000	57.220	-0.28%
2025-07-17	0	57.50	56.70	57.70	-	-	0	0	-	57.50	56.70	57.70	-	-	0	-	0.00%
2025-07-16	0	57.50	56.50	57.50	-	-	0	0	-	57.50	56.50	57.50	-	-	0	-	-0.55%
2025-07-15	0	57.82	56.92	57.92	-	-	0	0	-	57.82	56.92	57.92	-	-	0	-	0.00%
2025-07-14	0	57.82	57.02	58.02	-	-	0	0	-	57.82	57.02	58.02	-	-	0	-	0.00%
2025-07-11	0	57.82	56.84	57.84	58.24	58.38	2,000	116,732	58.366	57.82	56.84	57.84	58.24	58.38	2,000	58.366	-0.24%
2025-07-10	0	57.96	55.50	59.00	56.32	58.04	30,000	1,730,922	57.697	57.96	55.50	59.00	56.32	58.04	30,000	57.697	3.39%
2025-07-09	0	56.06	55.82	56.80	55.92	55.92	300	16,776	55.920	56.06	55.82	56.80	55.92	55.92	300	55.920	-0.60%
2025-07-08	0	56.40	55.88	56.86	56.40	56.40	300	16,920	56.400	56.40	55.88	56.86	56.40	56.40	300	56.400	0.36%
2025-07-07	0	56.20	56.00	56.86	-	-	0	0	-	56.20	56.00	56.86	-	-	0	-	0.00%
2025-07-04	0	56.20	55.88	56.86	55.90	56.20	3,100	174,190	56.190	56.20	55.88	56.86	55.90	56.20	3,100	56.190	0.36%
2025-07-03	0	56.00	55.42	56.20	-	-	0	0	-	56.00	55.42	56.20	-	-	0	-	-0.28%
2025-07-02	0	56.16	55.42	56.40	-	-	0	0	-	56.16	55.42	56.40	-	-	0	-	0.00%
2025-06-30	0	56.16	55.28	56.26	56.28	56.28	2,700	151,892	56.256	56.16	55.28	56.26	56.28	56.28	2,700	56.256	-0.00%
2025-06-27	0	56.16	55.46	56.44	-	-	0	0	-	56.16	55.46	56.44	-	-	0	-	-0.39%
2025-06-26	0	56.38	56.22	57.22	56.38	56.38	100	5,638	56.380	56.38	56.22	57.22	56.38	56.38	100	56.380	0.25%
2025-06-25	0	56.24	56.24	57.24	-	-	0	0	-	56.24	56.24	57.24	-	-	0	-	0.14%
2025-06-24	0	56.16	56.14	57.12	56.14	56.16	300	16,844	56.147	56.16	56.14	57.12	56.14	56.16	300	56.147	2.97%
2025-06-23	0	54.54	54.84	55.44	54.18	56.06	3,000	167,840	55.947	54.54	54.84	55.44	54.18	56.06	3,000	55.947	-0.51%
2025-06-20	0	54.82	53.96	54.90	-	-	9	493	54.778	54.82	53.96	54.90	-	-	9	54.778	-0.33%
2025-06-19	0	55.00	54.16	55.12	55.00	55.00	100	5,500	55.000	55.00	54.16	55.12	55.00	55.00	100	55.000	-0.18%
2025-06-18	0	55.10	54.48	55.44	-	-	0	0	-	55.10	54.48	55.44	-	-	0	-	0.00%
2025-06-17	0	55.10	54.62	55.58	-	-	0	0	-	55.10	54.62	55.58	-	-	0	-	0.00%
2025-06-16	0	55.10	54.60	55.10	-	-	0	0	-	55.10	54.60	55.10	-	-	0	-	0.00%
2025-06-13	0	55.10	54.60	55.24	55.18	55.18	400	22,072	55.180	55.10	54.60	55.24	55.18	55.18	400	55.180	-0.76%
2025-06-12	0	55.52	54.62	55.58	-	-	0	0	-	55.52	54.62	55.58	-	-	0	-	-0.04%
2025-06-11	0	55.54	54.66	55.62	55.58	55.58	100	5,558	55.580	55.54	54.66	55.62	55.58	55.58	100	55.580	1.68%
2025-06-10	0	54.62	54.62	55.58	54.62	54.62	300	16,386	54.620	54.62	54.62	55.58	54.62	54.62	300	54.620	-1.30%
2025-06-09	0	55.34	54.74	55.70	56.40	56.40	2,500	141,000	56.400	55.34	54.74	55.70	56.40	56.40	2,500	56.400	0.18%
2025-06-06	0	55.24	54.64	55.60	55.50	55.50	200	11,100	55.500	55.24	54.64	55.60	55.50	55.50	200	55.500	0.95%
2025-06-05	0	54.72	54.62	55.58	54.72	54.72	100	5,472	54.720	54.72	54.62	55.58	54.72	54.72	100	54.720	0.07%
2025-06-04	0	54.68	54.68	55.18	54.62	54.62	100	5,462	54.620	54.68	54.68	55.18	54.62	54.62	100	54.620	-0.15%
2025-06-03	0	54.76	54.64	55.62	54.76	55.98	2,600	145,426	55.933	54.76	54.64	55.62	54.76	55.98	2,600	55.933	0.33%
2025-06-02	0	54.58	54.58	54.82	54.50	55.88	3,000	166,966	55.655	54.58	54.58	54.82	54.50	55.88	3,000	55.655	-2.81%
2025-05-30	0	56.16	55.44	56.42	55.54	56.16	99,200	5,566,174	56.111	56.16	55.44	56.42	55.54	56.16	99,200	56.111	0.11%
2025-05-29	0	56.10	55.38	56.12	56.10	56.10	6,300	353,430	56.100	56.10	55.38	56.12	56.10	56.10	6,300	56.100	0.83%
2025-05-28	0	55.64	55.30	56.00	55.64	56.68	13,200	741,616	56.183	55.64	55.30	56.00	55.64	56.68	13,200	56.183	-0.04%
2025-05-27	0	55.66	55.64	56.62	55.66	56.38	20,900	1,166,030	55.791	55.66	55.64	56.62	55.66	56.38	20,900	55.791	-2.14%
2025-05-26	0	56.88	55.90	56.88	-	-	0	0	-	56.88	55.90	56.88	-	-	0	-	-0.18%
2025-05-23	0	56.98	56.44	57.44	56.98	56.98	108	6,160	57.037	56.98	56.44	57.44	56.98	56.98	108	57.037	0.28%
2025-05-22	0	56.82	56.56	57.56	-	-	0	0	-	56.82	56.56	57.56	-	-	0	-	0.00%
2025-05-21	0	56.82	56.76	57.76	56.82	58.00	6,600	380,432	57.641	56.82	56.76	57.76	56.82	58.00	6,600	57.641	2.08%
2025-05-20	0	55.66	55.66	56.64	55.28	55.28	100	5,528	55.280	55.66	55.66	56.64	55.28	55.28	100	55.280	0.36%
2025-05-19	0	55.46	55.10	56.08	-	-	0	0	-	55.46	55.10	56.08	-	-	0	-	0.00%
2025-05-16	0	55.46	54.50	55.46	-	-	0	0	-	55.46	54.50	55.46	-	-	0	-	-0.47%
2025-05-15	0	55.72	55.22	56.22	-	-	0	0	-	55.72	55.22	56.22	-	-	0	-	0.00%
2025-05-14	0	55.72	55.56	56.54	55.72	55.72	100	5,572	55.720	55.72	55.56	56.54	55.72	55.72	100	55.720	0.69%
2025-05-13	0	55.34	55.00	55.72	-	-	0	0	-	55.34	55.00	55.72	-	-	0	-	0.00%
2025-05-12	0	55.34	55.12	56.10	55.00	56.12	12,600	697,910	55.390	55.34	55.12	56.10	55.00	56.12	12,600	55.390	3.09%
2025-05-09	0	53.68	53.20	54.14	-	-	0	0	-	53.68	53.20	54.14	-	-	0	-	0.22%
2025-05-08	0	53.56	53.10	54.04	53.56	53.56	100	5,356	53.560	53.56	53.10	54.04	53.56	53.56	100	53.560	0.83%
2025-05-07	0	53.12	52.86	53.78	53.12	53.12	100	5,312	53.120	53.12	52.86	53.78	53.12	53.12	100	53.120	0.19%
2025-05-06	0	53.02	52.18	53.10	53.02	53.30	6,300	334,562	53.105	53.02	52.18	53.10	53.02	53.30	6,300	53.105	0.30%
2025-05-02	0	52.86	53.14	54.10	-	-	0	0	-	52.86	53.14	54.10	-	-	0	-	1.07%
2025-04-30	0	52.30	52.30	53.22	52.18	52.94	2,800	148,004	52.859	52.30	52.30	53.22	52.18	52.94	2,800	52.859	-1.17%
2025-04-29	0	52.92	52.06	52.98	52.92	52.92	2,500	132,300	52.920	52.92	52.06	52.98	52.92	52.92	2,500	52.920	0.19%
2025-04-28	0	52.82	51.94	52.86	-	-	0	0	-	52.82	51.94	52.86	-	-	0	-	0.00%
2025-04-25	0	52.82	51.90	52.82	51.80	53.80	28,800	1,522,570	52.867	52.82	51.90	52.82	51.80	53.80	28,800	52.867	0.61%
2025-04-24	0	52.50	51.98	52.90	52.14	52.58	2,309	120,639	52.247	52.50	51.98	52.90	52.14	52.58	2,309	52.247	-0.27%
2025-04-23	0	52.64	51.78	52.70	52.56	52.64	7,500	394,500	52.600	52.64	51.78	52.70	52.56	52.64	7,500	52.600	0.34%
2025-04-22	0	52.46	51.56	52.46	51.52	52.54	8,100	424,606	52.421	52.46	51.56	52.46	51.52	52.54	8,100	52.420	2.02%
2025-04-17	0	51.42	51.38	52.28	-	-	0	0	-	51.42	51.38	52.28	-	-	0	-	0.00%
2025-04-16	0	51.42	51.24	52.14	-	-	0	0	-	51.42	51.24	52.14	-	-	0	-	0.00%
2025-04-15	0	51.42	51.42	52.32	51.24	51.24	1,000	51,240	51.240	51.42	51.42	52.32	51.24	51.24	1,000	51.240	-0.92%
2025-04-14	0	51.90	51.08	51.98	51.64	51.90	200	10,354	51.770	51.90	51.08	51.98	51.64	51.90	200	51.770	2.33%
2025-04-11	0	50.72	50.72	51.62	-	-	0	0	-	50.72	50.72	51.62	-	-	0	-	0.20%
2025-04-10	0	50.62	49.92	50.82	-	-	0	0	-	50.62	49.92	50.82	-	-	0	-	0.32%
2025-04-09	0	50.46	50.34	51.22	50.28	50.34	5,000	251,550	50.310	50.46	50.34	51.22	50.28	50.34	5,000	50.310	1.90%
2025-04-08	0	49.52	49.52	50.38	-	-	0	0	-	49.52	49.52	50.38	-	-	0	-	1.52%
2025-04-07	0	48.78	48.66	49.52	48.78	54.12	14,600	746,320	51.118	48.78	48.66	49.52	48.78	54.12	14,600	51.118	-10.23%
2025-04-03	0	54.34	53.44	54.40	-	-	0	0	-	54.34	53.44	54.40	-	-	0	-	-1.06%
2025-04-02	0	54.92	54.02	54.98	-	-	0	0	-	54.92	54.02	54.98	-	-	0	-	-0.25%
2025-04-01	0	55.06	54.16	55.12	-	-	0	0	-	55.06	54.16	55.12	-	-	0	-	-0.72%
2025-03-31	0	55.46	54.54	55.52	55.58	55.58	100	5,558	55.580	55.46	54.54	55.52	55.58	55.58	100	55.580	-0.22%
2025-03-28	0	55.58	54.74	55.70	-	-	0	0	-	55.58	54.74	55.70	-	-	0	-	0.00%
2025-03-27	0	55.58	54.94	55.92	-	-	0	0	-	55.58	54.94	55.92	-	-	0	-	0.00%
2025-03-26	0	55.58	50.56	58.58	-	-	0	0	-	55.58	50.56	58.58	-	-	0	-	0.00%
2025-03-25	0	55.58	50.30	58.40	55.58	55.58	1,800	100,044	55.580	55.58	50.30	58.40	55.58	55.58	1,800	55.580	0.51%
2025-03-24	0	55.30	50.30	58.40	-	-	0	0	-	55.30	50.30	58.40	-	-	0	-	0.00%
2025-03-21	0	55.30	50.54	58.56	55.32	55.32	108	5,979	55.361	55.30	50.54	58.56	55.32	55.32	108	55.361	-0.47%
2025-03-20	0	55.56	50.30	58.40	55.56	55.70	400	22,238	55.595	55.56	50.30	58.40	55.56	55.70	400	55.595	-1.49%
2025-03-19	0	56.40	55.54	59.20	-	-	0	0	-	56.40	55.54	59.20	-	-	0	-	0.00%
2025-03-18	0	56.40	55.58	59.08	56.46	56.46	200	11,292	56.460	56.40	55.58	59.08	56.46	56.46	200	56.460	0.61%
2025-03-17	0	56.06	53.56	59.20	56.06	56.60	5,700	321,206	56.352	56.06	53.56	59.20	56.06	56.60	5,700	56.352	-0.88%
2025-03-14	0	56.56	55.74	56.56	55.88	56.56	900	50,400	56.000	56.56	55.74	56.56	55.88	56.56	900	56.000	4.74%
2025-03-13	0	54.00	50.74	54.80	-	-	0	0	-	54.00	50.74	54.80	-	-	0	-	0.48%
2025-03-12	0	53.74	53.38	54.32	-	-	0	0	-	53.74	53.38	54.32	-	-	0	-	0.11%
2025-03-11	0	53.68	53.68	54.64	53.04	53.04	1,100	58,344	53.040	53.68	53.68	54.64	53.04	53.04	1,100	53.040	-0.11%
2025-03-10	0	53.74	53.28	54.22	-	-	0	0	-	53.74	53.28	54.22	-	-	0	-	0.00%
2025-03-07	0	53.74	53.74	54.64	53.58	54.00	2,000	107,580	53.790	53.74	53.74	54.64	53.58	54.00	2,000	53.790	-0.11%
2025-03-06	0	53.80	53.80	54.76	-	-	0	0	-	53.80	53.80	54.76	-	-	0	-	0.22%
2025-03-05	0	53.68	53.02	53.96	53.68	53.68	900	48,312	53.680	53.68	53.02	53.96	53.68	53.68	900	53.680	0.30%
2025-03-04	0	53.52	52.70	53.64	53.50	53.52	200	10,702	53.510	53.52	52.70	53.64	53.50	53.52	200	53.510	-0.78%
2025-03-03	0	53.94	53.00	53.94	-	-	0	0	-	53.94	53.00	53.94	-	-	0	-	-0.48%
2025-02-28	0	54.20	54.20	55.16	-	-	0	0	-	54.20	54.20	55.16	-	-	0	-	0.00%
2025-02-27	0	54.20	54.20	55.16	-	-	0	0	-	54.20	54.20	55.16	-	-	0	-	0.00%
2025-02-26	0	54.20	54.20	-	-	-	0	0	-	54.20	54.20	-	-	-	0	-	0.00%
2025-02-25	0	54.20	54.64	55.60	54.06	55.22	10,100	551,610	54.615	54.20	54.64	55.60	54.06	55.22	10,100	54.615	-1.28%
2025-02-24	0	54.90	53.96	54.94	-	-	0	0	-	54.90	53.96	54.94	-	-	0	-	-0.33%
2025-02-21	0	55.08	54.12	55.08	52.94	55.08	2,809	150,390	53.539	55.08	54.12	55.08	52.94	55.08	2,809	53.539	1.32%
2025-02-20	0	54.36	53.44	54.38	54.56	54.56	1,000	54,560	54.560	54.36	53.44	54.38	54.56	54.56	1,000	54.560	-0.26%
2025-02-19	0	54.50	54.00	54.96	52.94	54.50	4,800	258,460	53.846	54.50	54.00	54.96	52.94	54.50	4,800	53.846	-0.29%
2025-02-18	0	54.66	54.00	54.80	52.96	54.90	3,700	198,638	53.686	54.66	54.00	54.80	52.96	54.90	3,700	53.686	0.55%
2025-02-17	0	54.36	53.74	54.68	52.96	54.74	13,600	737,350	54.217	54.36	53.74	54.68	52.96	54.74	13,600	54.217	-0.62%
2025-02-14	0	54.70	54.00	54.96	52.94	54.70	2,700	143,994	53.331	54.70	54.00	54.96	52.94	54.70	2,700	53.331	2.94%
2025-02-13	0	53.14	53.14	54.08	52.94	53.72	2,600	137,938	53.053	53.14	53.14	54.08	52.94	53.72	2,600	53.053	-0.41%
2025-02-12	0	53.36	53.26	54.20	52.94	52.94	2,000	105,880	52.940	53.36	53.26	54.20	52.94	52.94	2,000	52.940	-0.63%
2025-02-11	0	53.70	53.00	53.76	53.70	53.70	100	5,370	53.700	53.70	53.00	53.76	53.70	53.70	100	53.700	-0.37%
2025-02-10	0	53.90	53.16	54.10	52.94	53.90	2,500	132,830	53.132	53.90	53.16	54.10	52.94	53.90	2,500	53.132	1.43%
2025-02-07	0	53.14	53.14	54.08	-	-	0	0	-	53.14	53.14	54.08	-	-	0	-	1.49%
2025-02-06	0	52.36	52.36	53.28	-	-	300	15,612	52.040	52.36	52.36	53.28	-	-	300	52.040	0.31%
2025-02-05	0	52.20	52.06	52.98	52.20	52.22	400	20,886	52.215	52.20	52.06	52.98	52.20	52.22	400	52.215	-1.77%
2025-02-04	0	53.14	52.34	53.26	53.14	53.14	2,000	106,280	53.140	53.14	52.34	53.26	53.14	53.14	2,000	53.140	2.75%
2025-02-03	0	51.72	51.72	52.62	51.72	51.72	2,000	103,440	51.720	51.72	51.72	52.62	51.72	51.72	2,000	51.720	-2.45%
2025-01-28	0	53.02	50.00	-	52.02	53.92	34,000	1,808,060	53.178	53.02	50.00	-	52.02	53.92	34,000	53.178	-0.15%
2025-01-27	0	53.10	52.06	52.54	-	-	0	0	-	53.10	52.06	52.54	-	-	0	-	-0.04%
2025-01-24	0	53.12	53.12	53.46	-	-	0	0	-	53.12	53.12	53.46	-	-	0	-	0.68%
2025-01-23	0	52.76	52.38	52.76	52.78	52.78	400	21,112	52.780	52.76	52.38	52.76	52.78	52.78	400	52.780	-0.04%
2025-01-22	0	52.78	52.36	52.78	-	-	9	475	52.778	52.78	52.36	52.78	-	-	9	52.778	-0.94%
2025-01-21	0	53.28	53.00	53.50	52.64	53.28	7,600	401,212	52.791	53.28	53.00	53.50	52.64	53.28	7,600	52.791	0.91%
2025-01-20	0	52.80	52.80	53.30	-	-	0	0	-	52.80	52.80	53.30	-	-	0	-	0.76%
2025-01-17	0	52.40	52.40	52.82	-	-	0	0	-	52.40	52.40	52.82	-	-	0	-	0.00%
2025-01-16	0	52.40	52.16	52.66	-	-	0	0	-	52.40	52.16	52.66	-	-	0	-	0.00%
2025-01-15	0	52.40	52.04	52.54	-	-	0	0	-	52.40	52.04	52.54	-	-	0	-	0.00%
2025-01-14	0	52.40	52.38	52.90	52.04	52.04	400	20,816	52.040	52.40	52.38	52.90	52.04	52.04	400	52.040	1.08%
2025-01-13	0	51.84	51.36	51.84	-	-	0	0	-	51.84	51.36	51.84	-	-	0	-	-0.23%
2025-01-10	0	51.96	51.46	51.96	-	-	0	0	-	51.96	51.46	51.96	-	-	0	-	-0.38%
2025-01-09	0	52.16	52.04	52.54	-	-	0	0	-	52.16	52.04	52.54	-	-	0	-	0.00%
2025-01-08	0	52.16	52.08	52.58	-	-	0	0	-	52.16	52.08	52.58	-	-	0	-	0.00%
2025-01-07	0	52.16	52.16	52.66	-	-	0	0	-	52.16	52.16	52.66	-	-	0	-	0.04%
2025-01-06	0	52.14	52.14	52.64	51.84	52.16	36,000	1,875,590	52.100	52.14	52.14	52.64	51.84	52.16	36,000	52.100	-1.73%
2025-01-03	0	53.06	52.56	53.06	-	-	0	0	-	53.06	52.56	53.06	-	-	0	-	-0.86%
2025-01-02	0	53.52	53.06	53.56	53.52	53.52	700	37,464	53.520	53.52	53.06	53.56	53.52	53.52	700	53.520	-2.37%
2024-12-31	0	54.82	50.02	-	-	-	0	0	-	54.82	50.02	-	-	-	0	-	0.00%
2024-12-30	0	54.82	54.76	55.28	54.82	54.82	2,000	109,640	54.820	54.82	54.76	55.28	54.82	54.82	2,000	54.820	0.00%
2024-12-27	0	54.82	54.46	54.88	54.82	54.82	200	10,964	54.820	54.82	54.46	54.88	54.82	54.82	200	54.820	0.00%
2024-12-24	0	54.82	50.02	57.50	-	-	0	0	-	54.82	50.02	57.50	-	-	0	-	0.59%
2024-12-23	0	54.50	54.38	54.84	54.50	54.58	4,000	218,200	54.550	54.50	54.38	54.84	54.50	54.58	4,000	54.550	0.55%
2024-12-20	0	54.20	53.88	54.20	-	-	9	491	54.556	54.20	53.88	54.20	-	-	9	54.556	-1.13%
2024-12-19	0	54.82	54.36	54.82	54.30	54.90	500	27,310	54.620	54.82	54.36	54.82	54.30	54.90	500	54.620	0.48%
2024-12-18	0	54.56	54.56	55.04	-	-	0	0	-	54.56	54.56	55.04	-	-	0	-	0.07%
2024-12-17	0	54.52	54.36	54.84	54.52	54.52	100	5,452	54.520	54.52	54.36	54.84	54.52	54.52	100	54.520	0.07%
2024-12-16	0	54.48	54.00	54.48	-	-	0	0	-	54.48	54.00	54.48	-	-	0	-	-0.22%
2024-12-13	0	54.60	54.12	54.58	-	-	0	0	-	54.60	54.12	54.58	-	-	0	-	-1.55%
2024-12-12	0	55.46	55.46	55.94	55.36	55.36	200	11,072	55.360	55.46	55.46	55.94	55.36	55.36	200	55.360	0.54%
2024-12-11	0	55.16	54.86	55.34	-	-	0	0	-	55.16	54.86	55.34	-	-	0	-	-0.33%
2024-12-10	0	55.34	55.08	55.48	55.56	55.88	11,800	657,464	55.717	55.34	55.08	55.48	55.56	55.88	11,800	55.717	0.47%
2024-12-09	0	55.08	54.82	-	54.60	54.94	190,900	10,477,008	54.882	55.08	54.82	-	54.60	54.94	190,900	54.882	0.88%
2024-12-06	0	54.60	54.56	54.96	54.60	54.60	1,000	54,600	54.600	54.60	54.56	54.96	54.60	54.60	1,000	54.600	1.15%
2024-12-05	0	53.98	53.74	54.12	-	-	0	0	-	53.98	53.74	54.12	-	-	0	-	-0.07%
2024-12-04	0	54.02	54.02	54.42	-	-	0	0	-	54.02	54.02	54.42	-	-	0	-	0.04%
2024-12-03	0	54.00	54.00	54.38	54.00	54.00	100	5,400	54.000	54.00	54.00	54.38	54.00	54.00	100	54.000	0.11%
2024-12-02	0	53.94	53.92	54.32	53.94	53.96	200	10,790	53.950	53.94	53.92	54.32	53.94	53.96	200	53.950	0.07%
2024-11-29	0	53.90	53.90	54.28	53.88	54.18	2,200	118,596	53.907	53.90	53.90	54.28	53.88	54.18	2,200	53.907	0.86%
2024-11-28	0	53.44	53.30	53.68	53.42	53.78	16,200	866,806	53.507	53.44	53.30	53.68	53.42	53.78	16,200	53.507	-0.89%
2024-11-27	0	53.92	53.86	54.24	-	-	0	0	-	53.92	53.86	54.24	-	-	0	-	0.86%
2024-11-26	0	53.46	53.16	53.54	-	-	0	0	-	53.46	53.16	53.54	-	-	0	-	0.00%
2024-11-25	0	53.46	53.22	53.60	53.80	53.80	2,000	107,600	53.800	53.46	53.22	53.60	53.80	53.80	2,000	53.800	-0.63%
2024-11-22	0	53.80	53.40	53.80	54.00	54.02	1,200	64,804	54.003	53.80	53.40	53.80	54.00	54.02	1,200	54.003	-2.54%
2024-11-21	0	55.20	54.96	55.36	-	-	8	441	55.125	55.20	54.96	55.36	-	-	8	55.125	0.00%
2024-11-20	0	55.20	54.98	55.38	-	-	0	0	-	55.20	54.98	55.38	-	-	0	-	0.00%
2024-11-19	0	55.20	54.86	55.24	55.20	55.20	100	5,520	55.200	55.20	54.86	55.24	55.20	55.20	100	55.200	0.00%
2024-11-18	0	55.20	54.86	55.24	55.20	55.20	300	16,560	55.200	55.20	54.86	55.24	55.20	55.20	300	55.200	-0.29%
2024-11-15	0	55.36	55.02	55.42	55.46	55.46	100	5,546	55.460	55.36	55.02	55.42	55.46	55.46	100	55.460	-0.97%
2024-11-14	0	55.90	55.60	56.00	56.04	56.66	79,000	4,438,866	56.188	55.90	55.60	56.00	56.04	56.66	79,000	56.188	-0.99%
2024-11-13	0	56.46	56.46	56.86	55.98	55.98	200	11,196	55.980	56.46	56.46	56.86	55.98	55.98	200	55.980	1.04%
2024-11-12	0	55.88	55.88	56.26	55.88	57.06	285	16,144	56.646	55.88	55.88	56.26	55.88	57.06	285	56.646	-1.24%
2024-11-11	0	56.58	56.58	56.98	56.00	56.12	700	39,212	56.017	56.58	56.58	56.98	56.00	56.12	700	56.017	-0.53%
2024-11-08	0	56.88	56.86	57.26	56.88	57.28	300	17,144	57.147	56.88	56.86	57.26	56.88	57.28	300	57.147	-0.91%
2024-11-07	0	57.40	57.40	57.82	56.96	57.38	4,000	228,738	57.185	57.40	57.40	57.82	56.96	57.38	4,000	57.185	1.85%
2024-11-06	0	56.36	55.96	56.36	56.00	56.76	42,700	2,404,212	56.305	56.36	55.96	56.36	56.00	56.76	42,700	56.305	-1.19%
2024-11-05	0	57.04	57.04	57.44	56.94	56.94	500	28,470	56.940	57.04	57.04	57.44	56.94	56.94	500	56.940	1.75%
2024-11-04	0	56.06	56.06	56.46	55.80	56.00	500	27,940	55.880	56.06	56.06	56.46	55.80	56.00	500	55.880	0.97%
2024-11-01	0	55.52	55.38	55.78	55.04	56.00	900	49,920	55.467	55.52	55.38	55.78	55.04	56.00	900	55.467	0.95%
2024-10-31	0	55.00	55.00	55.40	54.84	55.42	119,800	6,601,236	55.102	55.00	55.00	55.40	54.84	55.42	119,800	55.102	-1.15%
2024-10-30	0	55.64	55.30	55.66	56.00	56.00	100	5,600	56.000	55.64	55.30	55.66	56.00	56.00	100	56.000	-1.00%
2024-10-29	0	56.20	56.00	56.22	56.50	56.50	100	5,650	56.500	56.20	56.00	56.22	56.50	56.50	100	56.500	-0.53%
2024-10-28	0	56.50	56.50	56.90	56.44	56.44	3,000	169,320	56.440	56.50	56.50	56.90	56.44	56.44	3,000	56.440	-0.53%
2024-10-25	0	56.80	56.48	56.90	56.80	56.80	900	51,120	56.800	56.80	56.48	56.90	56.80	56.80	900	56.800	0.07%
2024-10-24	0	56.76	56.36	56.78	-	-	0	0	-	56.76	56.36	56.78	-	-	0	-	-0.18%
2024-10-23	0	56.86	56.86	57.26	-	-	8	457	57.125	56.86	56.86	57.26	-	-	8	57.125	0.25%
2024-10-22	0	56.72	56.72	57.12	56.66	56.66	100	5,666	56.660	56.72	56.72	57.12	56.66	56.66	100	56.660	0.21%
2024-10-21	0	56.60	56.46	56.86	-	-	0	0	-	56.60	56.46	56.86	-	-	0	-	0.00%
2024-10-18	0	56.60	56.20	56.60	54.74	57.00	5,400	303,900	56.278	56.60	56.20	56.60	54.74	57.00	5,400	56.278	4.08%
2024-10-17	0	54.38	54.04	54.44	54.38	55.54	140,800	7,698,334	54.676	54.38	54.04	54.44	54.38	55.54	140,800	54.676	-2.09%
2024-10-16	0	55.54	55.48	55.86	55.54	58.22	112,800	6,442,230	57.112	55.54	55.48	55.86	55.54	58.22	112,800	57.112	-2.94%
2024-10-15	0	57.22	57.00	57.22	57.40	64.80	189,100	11,295,584	59.733	57.22	57.00	57.22	57.40	64.80	189,100	59.733	-7.59%
2024-10-14	0	61.92	57.00	64.80	59.90	62.22	53,300	3,237,914	60.749	61.92	57.00	64.80	59.90	62.22	53,300	60.749	0.26%
2024-10-10	0	61.76	61.42	61.76	59.90	62.52	78,400	4,764,900	60.777	61.76	61.42	61.76	59.90	62.52	78,400	60.777	2.83%
2024-10-09	0	60.06	-	61.60	57.90	61.64	93,100	5,475,650	58.815	60.06	-	61.60	57.90	61.64	93,100	58.815	0.07%
2024-10-08	0	60.02	59.00	60.84	59.00	67.30	44,500	2,782,564	62.530	60.02	59.00	60.84	59.00	67.30	44,500	62.530	-8.78%
2024-10-07	0	65.80	65.80	-	64.70	66.00	31,900	2,091,092	65.552	65.80	65.80	-	64.70	66.00	31,900	65.551	2.68%
2024-10-04	0	64.08	63.84	64.08	61.70	64.08	20,800	1,312,498	63.101	64.08	63.84	64.08	61.70	64.08	20,800	63.101	3.29%
2024-10-03	0	62.04	61.60	-	61.54	63.78	93,600	5,864,578	62.656	62.04	61.60	-	61.54	63.78	93,600	62.656	0.36%
2024-10-02	0	61.82	61.82	65.00	59.64	61.82	52,700	3,194,336	60.614	61.82	61.82	65.00	59.64	61.82	52,700	60.614	4.64%
2024-09-30	0	59.08	58.60	59.08	55.54	59.26	48,300	2,787,330	57.709	59.08	58.60	59.08	55.54	59.26	48,300	57.709	6.45%
2024-09-27	0	55.50	54.90	-	52.78	55.50	25,500	1,365,450	53.547	55.50	54.90	-	52.78	55.50	25,500	53.547	4.52%
2024-09-26	0	53.10	53.10	-	52.68	52.76	4,200	221,576	52.756	53.10	53.10	-	52.68	52.76	4,200	52.756	3.91%
2024-09-25	0	51.10	49.40	-	51.10	51.38	300	15,384	51.280	51.10	49.40	-	51.10	51.38	300	51.280	3.44%
2024-09-24	0	49.40	-	-	-	-	0	0	-	49.40	-	-	-	-	0	-	3.09%
2024-09-23	0	47.92	47.34	47.92	-	-	10	484	48.400	47.92	47.34	47.92	-	-	10	48.400	0.00%
2024-09-20	0	47.92	47.34	-	47.92	48.08	6,100	292,792	47.999	47.92	47.34	-	47.92	48.08	6,100	47.999	1.20%
2024-09-19	0	47.90	47.34	-	-	-	0	0	-	47.35	46.80	-	-	-	0	-	0.76%
2024-09-17	0	47.54	47.34	-	47.38	47.38	100	4,738	47.380	46.99	46.80	-	46.84	46.84	101	46.836	-0.42%
2024-09-16	0	47.74	-	-	-	-	0	0	-	47.19	-	-	-	-	0	-	0.00%
2024-09-13	0	47.74	-	-	-	-	0	0	-	47.19	-	-	-	-	0	-	0.00%
2024-09-12	0	47.74	-	-	47.74	47.74	200	9,548	47.740	47.19	-	-	47.19	47.19	202	47.192	-0.58%
2024-09-11	0	48.02	-	-	-	-	0	0	-	47.47	-	-	-	-	0	-	0.00%
2024-09-10	0	48.02	-	-	-	-	0	0	-	47.47	-	-	-	-	0	-	0.00%
2024-09-09	0	48.02	-	-	48.02	48.02	200	9,604	48.020	47.47	-	-	47.47	47.47	202	47.468	-2.95%
2024-09-05	0	49.48	48.02	-	-	-	0	0	-	48.91	47.47	-	-	-	0	-	0.00%
2024-09-04	0	49.48	48.02	-	-	-	0	0	-	48.91	47.47	-	-	-	0	-	-0.76%
2024-09-03	0	49.86	48.02	50.00	-	-	0	0	-	49.29	47.47	49.43	-	-	0	-	0.00%
2024-09-02	0	49.86	48.02	-	-	-	0	0	-	49.29	47.47	-	-	-	0	-	-0.28%
2024-08-30	0	50.00	48.02	-	49.80	50.00	5,000	249,800	49.960	49.43	47.47	-	49.23	49.43	5,058	49.386	1.34%
2024-08-29	0	49.34	48.02	49.80	-	-	0	0	-	48.77	47.47	49.23	-	-	0	-	0.00%
2024-08-28	0	49.34	48.02	49.80	49.34	49.34	200	9,868	49.340	48.77	47.47	49.23	48.77	48.77	202	48.773	-0.52%
2024-08-27	0	49.60	48.02	49.80	-	-	0	0	-	49.03	47.47	49.23	-	-	0	-	0.00%
2024-08-26	0	49.60	48.02	49.80	-	-	0	0	-	49.03	47.47	49.23	-	-	0	-	0.00%
2024-08-23	0	49.60	48.02	49.80	49.60	49.60	4,000	198,400	49.600	49.03	47.47	49.23	49.03	49.03	4,046	49.030	0.00%
2024-08-22	0	49.60	48.02	49.60	-	-	0	0	-	49.03	47.47	49.03	-	-	0	-	-0.28%
2024-08-21	0	49.74	48.02	49.80	-	-	9	445	49.444	49.17	47.47	49.23	-	-	9	48.877	-0.12%
2024-08-20	0	49.80	48.02	49.80	-	-	0	0	-	49.23	47.47	49.23	-	-	0	-	-0.04%
2024-08-19	0	49.82	48.02	56.10	49.82	49.82	1,000	49,820	49.820	49.25	47.47	55.46	49.25	49.25	1,012	49.248	1.59%
2024-08-16	0	49.04	48.02	56.10	49.04	49.04	1,000	49,040	49.040	48.48	47.47	55.46	48.48	48.48	1,012	48.477	0.41%
2024-08-15	0	48.84	48.84	-	-	-	0	0	-	48.28	48.28	-	-	-	0	-	0.62%
2024-08-14	0	48.54	48.54	-	-	-	0	0	-	47.98	47.98	-	-	-	0	-	0.00%
2024-08-13	0	48.54	48.02	48.54	48.54	48.54	5,700	276,678	48.540	47.98	47.47	47.98	47.98	47.98	5,766	47.982	-1.30%
2024-08-12	0	49.18	48.02	56.10	-	-	0	0	-	48.62	47.47	55.46	-	-	0	-	0.00%
2024-08-09	0	49.18	48.02	56.10	-	-	0	0	-	48.62	47.47	55.46	-	-	0	-	0.00%
2024-08-08	0	49.18	49.14	56.10	-	-	0	0	-	48.62	48.58	55.46	-	-	0	-	0.00%
2024-08-07	0	49.18	48.02	56.10	-	-	0	0	-	48.62	47.47	55.46	-	-	0	-	-0.24%
2024-08-06	0	49.30	48.02	56.10	-	-	0	0	-	48.73	47.47	55.46	-	-	0	-	-0.36%
2024-08-05	0	49.48	48.02	56.10	-	-	0	0	-	48.91	47.47	55.46	-	-	0	-	-0.84%
2024-08-02	0	49.90	48.02	56.10	-	-	0	0	-	49.33	47.47	55.46	-	-	0	-	-0.12%
2024-08-01	0	49.96	48.02	56.10	-	-	0	0	-	49.39	47.47	55.46	-	-	0	-	-1.92%
2024-07-31	0	50.94	48.02	56.10	51.56	51.56	6,000	309,360	51.560	50.35	47.47	55.46	50.97	50.97	6,070	50.968	2.21%
2024-07-30	0	49.84	48.02	56.10	51.56	51.56	4,000	206,240	51.560	49.27	47.47	55.46	50.97	50.97	4,046	50.968	-0.99%
2024-07-29	0	50.34	48.02	56.10	49.88	52.36	12,100	618,482	51.114	49.76	47.47	55.46	49.31	51.76	12,241	50.527	-1.29%
2024-07-26	0	51.00	51.00	52.00	51.00	52.52	21,900	1,130,460	51.619	50.41	50.41	51.40	50.41	51.92	22,154	51.026	2.04%
2024-07-25	0	49.98	48.02	-	49.04	56.40	43,500	2,269,858	52.181	49.41	47.47	-	48.48	55.75	44,005	51.581	-1.03%
2024-07-24	0	50.50	50.00	50.86	48.96	51.00	35,100	1,758,972	50.113	49.92	49.43	50.28	48.40	50.41	35,508	49.538	-1.10%
2024-07-23	0	51.06	49.02	-	-	-	0	0	-	50.47	48.46	-	-	-	0	-	-1.62%
2024-07-22	0	51.90	49.02	-	50.90	51.90	6,109	311,057	50.918	51.30	48.46	-	50.32	51.30	6,180	50.333	1.21%
2024-07-19	0	51.28	49.02	-	-	-	0	0	-	50.69	48.46	-	-	-	0	-	0.20%
2024-07-18	0	51.18	49.02	-	-	-	0	0	-	50.59	48.46	-	-	-	0	-	0.71%
2024-07-17	0	50.82	49.02	-	-	-	0	0	-	50.24	48.46	-	-	-	0	-	0.28%
2024-07-16	0	50.68	49.02	-	-	-	0	0	-	50.10	48.46	-	-	-	0	-	0.20%
2024-07-15	0	50.58	49.02	-	-	-	0	0	-	50.00	48.46	-	-	-	0	-	0.36%
2024-07-12	0	50.40	49.02	-	-	-	0	0	-	49.82	48.46	-	-	-	0	-	0.12%
2024-07-11	0	50.34	49.02	-	-	-	0	0	-	49.76	48.46	-	-	-	0	-	0.68%
2024-07-10	0	50.00	49.02	-	-	-	0	0	-	49.43	48.46	-	-	-	0	-	0.00%
2024-07-09	0	50.00	49.02	-	-	-	0	0	-	49.43	48.46	-	-	-	0	-	0.00%
2024-07-08	0	50.00	49.02	-	-	-	0	0	-	49.43	48.46	-	-	-	0	-	0.00%
2024-07-05	0	50.00	49.02	-	-	-	0	0	-	49.43	48.46	-	-	-	0	-	0.00%
2024-07-04	0	50.00	49.02	-	-	-	0	0	-	49.43	48.46	-	-	-	0	-	0.00%
2024-07-03	0	50.00	49.02	-	50.00	50.00	2,000	100,000	50.000	49.43	48.46	-	49.43	49.43	2,023	49.426	-1.03%
2024-07-02	0	50.52	49.02	-	-	-	0	0	-	49.94	48.46	-	-	-	0	-	0.00%
2024-06-28	0	50.52	49.02	-	-	-	0	0	-	49.94	48.46	-	-	-	0	-	0.00%
2024-06-27	0	50.52	49.02	-	-	-	0	0	-	49.94	48.46	-	-	-	0	-	0.00%
2024-06-26	0	50.52	49.02	-	-	-	0	0	-	49.94	48.46	-	-	-	0	-	0.00%
2024-06-25	0	50.52	49.02	-	-	-	0	0	-	49.94	48.46	-	-	-	0	-	0.00%
2024-06-24	0	50.52	49.02	-	-	-	9	457	50.778	49.94	48.46	-	-	-	9	50.195	0.00%
2024-06-21	0	50.52	49.02	50.52	50.52	50.52	100	5,052	50.520	49.94	48.46	49.94	49.94	49.94	101	49.940	-0.94%
2024-06-20	0	51.00	50.52	-	-	-	0	0	-	50.41	49.94	-	-	-	0	-	0.00%
2024-06-19	0	51.00	50.52	-	-	-	0	0	-	50.41	49.94	-	-	-	0	-	0.00%
2024-06-18	0	51.00	50.52	-	-	-	0	0	-	50.41	49.94	-	-	-	0	-	0.00%
2024-06-17	0	51.00	50.52	51.00	-	-	0	0	-	50.41	49.94	50.41	-	-	0	-	-0.51%
2024-06-14	0	51.26	50.52	-	-	-	0	0	-	50.67	49.94	-	-	-	0	-	0.00%
2024-06-13	0	51.26	50.52	-	-	-	0	0	-	50.67	49.94	-	-	-	0	-	-0.35%
2024-06-12	0	51.44	50.52	-	-	-	0	0	-	50.85	49.94	-	-	-	0	-	0.00%
2024-06-11	0	51.44	50.52	-	-	-	0	0	-	50.85	49.94	-	-	-	0	-	-0.39%
2024-06-07	0	51.64	50.52	-	-	-	0	0	-	51.05	49.94	-	-	-	0	-	0.00%
2024-06-06	0	51.64	50.52	-	-	-	0	0	-	51.05	49.94	-	-	-	0	-	0.23%
2024-06-05	0	51.52	50.52	-	-	-	0	0	-	50.93	49.94	-	-	-	0	-	0.00%
2024-06-04	0	51.52	50.52	-	-	-	0	0	-	50.93	49.94	-	-	-	0	-	0.31%
2024-06-03	0	51.36	50.52	-	-	-	0	0	-	50.77	49.94	-	-	-	0	-	0.00%
2024-05-31	0	51.36	50.52	-	-	-	0	0	-	50.77	49.94	-	-	-	0	-	0.00%
2024-05-30	0	51.36	50.52	-	51.22	51.36	200	10,258	51.290	50.77	49.94	-	50.63	50.77	202	50.701	-0.12%
2024-05-29	0	51.42	50.52	-	51.42	51.50	500	25,726	51.452	50.83	49.94	-	50.83	50.91	506	50.861	-1.00%
2024-05-28	0	51.94	51.50	-	-	-	0	0	-	51.34	50.91	-	-	-	0	-	0.00%
2024-05-27	0	51.94	51.50	-	-	-	0	0	-	51.34	50.91	-	-	-	0	-	0.00%
2024-05-24	0	51.94	51.50	-	-	-	0	0	-	51.34	50.91	-	-	-	0	-	-0.31%
2024-05-23	0	52.10	51.50	-	-	-	9	472	52.444	51.50	50.91	-	-	-	9	51.842	0.00%
2024-05-22	0	52.10	51.00	53.14	-	-	0	0	-	51.50	50.41	52.53	-	-	0	-	0.42%
2024-05-21	0	51.88	51.00	52.88	51.82	51.82	200	10,364	51.820	51.28	50.41	52.27	51.22	51.22	202	51.225	-0.88%
2024-05-20	0	52.34	51.00	-	-	-	0	0	-	51.74	50.41	-	-	-	0	-	0.00%
2024-05-17	0	52.34	51.00	-	-	-	0	0	-	51.74	50.41	-	-	-	0	-	0.00%
2024-05-16	0	52.34	51.00	-	-	-	0	0	-	51.74	50.41	-	-	-	0	-	-0.34%
2024-05-14	0	52.52	51.00	-	52.52	52.52	100	5,252	52.520	51.92	50.41	-	51.92	51.92	101	51.917	0.08%
2024-05-13	0	52.48	52.48	-	52.40	52.40	100	5,240	52.400	51.88	51.88	-	51.80	51.80	101	51.798	1.04%
2024-05-10	0	51.94	51.00	-	-	-	0	0	-	51.34	50.41	-	-	-	0	-	0.00%
2024-05-09	0	51.94	51.00	-	-	-	0	0	-	51.34	50.41	-	-	-	0	-	0.00%
2024-05-08	0	51.94	51.00	-	-	-	0	0	-	51.34	50.41	-	-	-	0	-	0.00%
2024-05-07	0	51.94	51.70	-	-	-	0	0	-	51.34	51.11	-	-	-	0	-	0.00%
2024-05-06	0	51.94	51.16	-	51.22	51.22	100	5,122	51.220	51.34	50.57	-	50.63	50.63	101	50.632	-1.07%
2024-05-03	0	52.50	52.30	-	-	-	0	0	-	51.90	51.70	-	-	-	0	-	0.00%
2024-05-02	0	52.50	51.22	-	52.50	52.50	4,500	236,250	52.500	51.90	50.63	-	51.90	51.90	4,552	51.897	2.18%
2024-04-30	0	51.38	51.22	-	-	-	0	0	-	50.79	50.63	-	-	-	0	-	0.00%
2024-04-29	0	51.38	51.38	-	-	-	0	0	-	50.79	50.79	-	-	-	0	-	1.46%
2024-04-26	0	50.64	50.44	-	-	-	0	0	-	50.06	49.86	-	-	-	0	-	0.24%
2024-04-25	0	50.52	50.52	-	-	-	0	0	-	49.94	49.94	-	-	-	0	-	0.00%
2024-04-24	0	50.52	49.60	-	-	-	0	0	-	49.94	49.03	-	-	-	0	-	-2.47%
2024-04-23	0	51.80	-	52.64	48.90	52.48	55,910	2,811,843	50.292	51.21	-	52.04	48.34	51.88	56,560	49.715	7.34%
2024-04-22	0	48.26	-	-	-	-	0	0	-	47.71	-	-	-	-	0	-	0.00%
2024-04-19	0	48.26	-	-	-	-	0	0	-	47.71	-	-	-	-	0	-	0.00%
2024-04-18	0	48.26	-	-	48.22	48.22	100	4,822	48.220	47.71	-	-	47.67	47.67	101	47.666	0.08%
2024-04-17	0	48.22	-	-	-	-	0	0	-	47.67	-	-	-	-	0	-	0.67%
2024-04-16	0	47.90	-	-	-	-	0	0	-	47.35	-	-	-	-	0	-	0.00%
2024-04-15	0	47.90	-	-	-	-	0	0	-	47.35	-	-	-	-	0	-	0.46%
2024-04-12	0	47.68	-	-	-	-	0	0	-	47.13	-	-	-	-	0	-	-0.87%
2024-04-11	0	48.10	-	-	-	-	0	0	-	47.55	-	-	-	-	0	-	-0.17%
2024-04-10	0	48.18	-	-	-	-	0	0	-	47.63	-	-	-	-	0	-	-0.29%
2024-04-09	0	48.32	-	-	48.36	48.36	600	29,016	48.360	47.76	-	-	47.80	47.80	607	47.805	-0.08%
2024-04-08	0	48.36	-	-	-	-	0	0	-	47.80	-	-	-	-	0	-	0.25%
2024-04-05	0	48.24	47.96	-	-	-	0	0	-	47.69	47.41	-	-	-	0	-	0.42%
2024-04-03	0	48.04	47.96	-	-	-	0	0	-	47.49	47.41	-	-	-	0	-	0.00%
2024-04-02	0	48.04	47.92	-	-	-	0	0	-	47.49	47.37	-	-	-	0	-	0.67%
2024-03-28	0	47.72	-	-	-	-	0	0	-	47.17	-	-	-	-	0	-	0.25%
2024-03-27	0	47.60	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2024-03-26	0	47.60	-	-	47.60	48.16	600	28,824	48.040	47.05	-	-	47.05	47.61	607	47.488	-0.79%
2024-03-25	0	47.98	-	-	-	-	0	0	-	47.43	-	-	-	-	0	-	0.00%
2024-03-22	0	47.98	-	-	-	-	0	0	-	47.43	-	-	-	-	0	-	0.00%
2024-03-21	0	47.98	-	-	47.98	47.98	1,110	53,266	47.987	47.43	-	-	47.43	47.43	1,123	47.436	0.00%
2024-03-20	0	47.98	-	-	47.74	47.74	400	19,096	47.740	47.43	-	-	47.19	47.19	405	47.192	-0.70%
2024-03-19	0	48.32	-	-	-	-	0	0	-	47.76	-	-	-	-	0	-	0.00%
2024-03-18	0	48.32	-	-	48.32	48.32	200	9,664	48.320	47.76	-	-	47.76	47.76	202	47.765	-1.02%
2024-03-15	0	48.82	-	-	48.82	48.82	200	9,764	48.820	48.26	-	-	48.26	48.26	202	48.259	0.29%
2024-03-14	0	48.68	-	-	48.68	48.68	100	4,868	48.680	48.12	-	-	48.12	48.12	101	48.121	-0.29%
2024-03-13	0	48.82	-	-	-	-	0	0	-	48.26	-	-	-	-	0	-	0.00%
2024-03-12	0	48.82	-	-	48.58	48.58	300	14,574	48.580	48.26	-	-	48.02	48.02	303	48.022	0.37%
2024-03-11	0	48.64	-	-	-	-	0	0	-	48.08	-	-	-	-	0	-	1.29%
2024-03-08	0	48.02	-	-	-	-	0	0	-	47.47	-	-	-	-	0	-	0.00%
2024-03-07	0	48.02	-	-	-	-	0	0	-	47.47	-	-	-	-	0	-	0.00%
2024-03-06	0	48.02	-	-	-	-	0	0	-	47.47	-	-	-	-	0	-	0.00%
2024-03-05	0	48.02	-	-	-	-	0	0	-	47.47	-	-	-	-	0	-	0.92%
2024-03-04	0	47.58	-	-	-	-	0	0	-	47.03	-	-	-	-	0	-	0.34%
2024-03-01	0	47.42	-	-	47.14	47.14	100	4,714	47.140	46.88	-	-	46.60	46.60	101	46.599	-0.17%
2024-02-29	0	47.50	-	-	-	-	0	0	-	46.95	-	-	-	-	0	-	0.00%
2024-02-28	0	47.50	-	-	-	-	0	0	-	46.95	-	-	-	-	0	-	0.00%
2024-02-27	0	47.50	-	-	-	-	0	0	-	46.95	-	-	-	-	0	-	0.00%
2024-02-26	0	47.50	-	-	-	-	0	0	-	46.95	-	-	-	-	0	-	0.00%
2024-02-23	0	47.50	-	-	-	-	10	480	48.000	46.95	-	-	-	-	10	47.449	0.00%
2024-02-22	0	47.50	-	-	47.08	47.14	300	14,136	47.120	46.95	-	-	46.54	46.60	303	46.579	0.89%
2024-02-21	0	47.08	-	-	-	-	0	0	-	46.54	-	-	-	-	0	-	1.73%
2024-02-20	0	46.28	-	-	-	-	0	0	-	45.75	-	-	-	-	0	-	0.43%
2024-02-19	0	46.08	-	-	46.08	46.08	600	27,648	46.080	45.55	-	-	45.55	45.55	607	45.551	-0.95%
2024-02-16	0	46.52	46.50	-	46.22	46.50	6,600	305,220	46.246	45.99	45.97	-	45.69	45.97	6,677	45.714	1.53%
2024-02-15	0	45.82	45.00	-	-	-	0	0	-	45.29	44.48	-	-	-	0	-	0.00%
2024-02-14	0	45.82	-	-	-	-	0	0	-	45.29	-	-	-	-	0	-	0.00%
2024-02-09	0	45.82	-	-	-	-	0	0	-	45.29	-	-	-	-	0	-	0.00%
2024-02-08	0	45.82	-	-	45.76	45.76	200	9,152	45.760	45.29	-	-	45.23	45.23	202	45.234	0.04%
2024-02-07	0	45.80	-	-	-	-	0	0	-	45.27	-	-	-	-	0	-	0.39%
2024-02-06	0	45.62	45.00	-	45.40	45.40	200	9,080	45.400	45.10	44.48	-	44.88	44.88	202	44.879	2.33%
2024-02-05	0	44.58	-	-	-	-	0	0	-	44.07	-	-	-	-	0	-	0.00%
2024-02-02	0	44.58	-	-	-	-	0	0	-	44.07	-	-	-	-	0	-	-0.36%
2024-02-01	0	44.74	-	-	-	-	0	0	-	44.23	-	-	-	-	0	-	-0.27%
2024-01-31	0	44.86	-	-	-	-	0	0	-	44.34	-	-	-	-	0	-	0.00%
2024-01-30	0	44.86	-	-	-	-	0	0	-	44.34	-	-	-	-	0	-	-1.15%
2024-01-29	0	45.38	-	-	-	-	0	0	-	44.86	-	-	-	-	0	-	0.00%
2024-01-26	0	45.38	-	-	-	-	0	0	-	44.86	-	-	-	-	0	-	0.00%
2024-01-25	0	45.38	45.36	-	44.68	44.68	200	8,936	44.680	44.86	44.84	-	44.17	44.17	202	44.167	1.20%
2024-01-24	0	44.84	-	-	-	-	0	0	-	44.32	-	-	-	-	0	-	1.40%
2024-01-23	0	44.22	-	-	-	-	0	0	-	43.71	-	-	-	-	0	-	0.00%
2024-01-22	0	44.22	-	-	-	-	11	493	44.818	43.71	-	-	-	-	11	44.303	0.00%
2024-01-19	0	44.22	-	-	-	-	0	0	-	43.71	-	-	-	-	0	-	0.00%
2024-01-18	0	44.22	-	-	-	-	0	0	-	43.71	-	-	-	-	0	-	0.00%
2024-01-17	0	44.22	-	44.64	-	-	0	0	-	43.71	-	44.13	-	-	0	-	-0.90%
2024-01-16	0	44.62	-	-	-	-	0	0	-	44.11	-	-	-	-	0	-	0.22%
2024-01-15	0	44.52	-	-	44.52	44.58	30,000	1,335,900	44.530	44.01	-	-	44.01	44.07	30,349	44.019	-1.20%
2024-01-12	0	45.06	-	-	-	-	0	0	-	44.54	-	-	-	-	0	-	0.00%
2024-01-11	0	45.06	-	-	-	-	0	0	-	44.54	-	-	-	-	0	-	0.00%
2024-01-10	0	45.06	-	-	44.92	45.06	6,000	269,940	44.990	44.54	-	-	44.40	44.54	6,070	44.473	0.81%
2024-01-09	0	44.70	-	45.32	44.54	45.42	28,000	1,260,080	45.003	44.19	-	44.80	44.03	44.90	28,325	44.486	-0.89%
2024-01-08	0	45.10	-	-	-	-	0	0	-	44.58	-	-	-	-	0	-	-0.75%
2024-01-05	0	45.44	-	45.98	45.98	45.98	4,000	183,920	45.980	44.92	-	45.45	45.45	45.45	4,046	45.452	-0.79%
2024-01-04	0	45.80	-	-	-	-	0	0	-	45.27	-	-	-	-	0	-	-0.56%
2024-01-03	0	46.06	-	-	46.06	46.62	17,000	783,402	46.083	45.53	-	-	45.53	46.08	17,198	45.553	-1.75%
2024-01-02	0	46.88	46.62	47.12	-	-	0	0	-	46.34	46.08	46.58	-	-	0	-	-0.51%
2023-12-29	0	47.12	47.00	47.12	47.12	47.12	6,000	282,720	47.120	46.58	46.46	46.58	46.58	46.58	6,070	46.579	0.73%
2023-12-28	0	46.78	46.62	-	-	-	0	0	-	46.24	46.08	-	-	-	0	-	2.32%
2023-12-27	0	45.72	45.42	-	45.50	45.50	5,400	245,700	45.500	45.19	44.90	-	44.98	44.98	5,463	44.977	0.09%
2023-12-22	0	45.68	45.42	-	-	-	0	0	-	45.16	44.90	-	-	-	0	-	0.18%
2023-12-21	0	45.60	-	-	-	-	10	456	45.600	45.08	-	-	-	-	10	45.076	0.40%
2023-12-20	0	45.42	-	-	-	-	0	0	-	44.90	-	-	-	-	0	-	0.00%
2023-12-19	0	45.42	-	45.42	45.42	45.42	100	4,542	45.420	44.90	-	44.90	44.90	44.90	101	44.898	0.00%
2023-12-18	0	45.42	-	45.72	45.42	45.42	2,000	90,840	45.420	44.90	-	45.19	44.90	44.90	2,023	44.898	-0.79%
2023-12-15	0	45.78	-	-	-	-	0	0	-	45.25	-	-	-	-	0	-	0.00%
2023-12-14	0	45.78	-	-	-	-	0	0	-	45.25	-	-	-	-	0	-	-0.35%
2023-12-13	0	45.94	-	-	-	-	0	0	-	45.41	-	-	-	-	0	-	-0.17%
2023-12-12	0	46.02	-	-	-	-	0	0	-	45.49	-	-	-	-	0	-	0.00%
2023-12-11	0	46.02	-	-	-	-	0	0	-	45.49	-	-	-	-	0	-	0.00%
2023-12-08	0	46.02	-	46.04	-	-	0	0	-	45.49	-	45.51	-	-	0	-	0.00%
2023-12-07	0	46.02	-	-	-	-	0	0	-	45.49	-	-	-	-	0	-	0.00%
2023-12-06	0	46.02	-	-	-	-	0	0	-	45.49	-	-	-	-	0	-	-0.17%
2023-12-05	0	46.10	-	-	-	-	0	0	-	45.57	-	-	-	-	0	-	-1.83%
2023-12-04	0	46.96	-	-	-	-	0	0	-	46.42	-	-	-	-	0	-	-0.38%
2023-12-01	0	47.14	-	-	-	-	0	0	-	46.60	-	-	-	-	0	-	-0.72%
2023-11-30	0	47.48	-	-	-	-	0	0	-	46.93	-	-	-	-	0	-	0.00%
2023-11-29	0	47.48	-	-	-	-	0	0	-	46.93	-	-	-	-	0	-	-0.29%
2023-11-28	0	47.62	-	-	-	-	0	0	-	47.07	-	-	-	-	0	-	-0.04%
2023-11-27	0	47.64	-	-	-	-	0	0	-	47.09	-	-	-	-	0	-	-0.50%
2023-11-24	0	47.88	-	-	-	-	0	0	-	47.33	-	-	-	-	0	-	-0.33%
2023-11-23	0	48.04	-	-	47.96	47.96	300	14,388	47.960	47.49	-	-	47.41	47.41	303	47.409	-0.41%
2023-11-22	0	48.24	-	49.00	-	-	0	0	-	47.69	-	48.44	-	-	0	-	-0.50%
2023-11-21	0	48.48	-	48.80	48.78	48.78	150	7,317	48.780	47.92	-	48.24	48.22	48.22	152	48.220	1.85%
2023-11-20	0	47.60	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2023-11-17	0	47.60	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2023-11-16	0	47.60	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	-0.17%
2023-11-15	0	47.68	-	-	-	-	0	0	-	47.13	-	-	-	-	0	-	0.29%
2023-11-14	0	47.54	-	-	47.58	47.58	100	4,758	47.580	46.99	-	-	47.03	47.03	101	47.033	-0.21%
2023-11-13	0	47.64	-	-	-	-	0	0	-	47.09	-	-	-	-	0	-	0.00%
2023-11-10	0	47.64	-	-	-	-	0	0	-	47.09	-	-	-	-	0	-	-1.49%
2023-11-09	0	48.36	-	-	48.32	48.52	2,000	96,844	48.422	47.80	-	-	47.76	47.96	2,023	47.866	1.30%
2023-11-08	0	47.74	-	-	47.74	47.76	200	9,550	47.750	47.19	-	-	47.19	47.21	202	47.202	-0.79%
2023-11-07	0	48.12	-	-	-	-	50	2,411	48.220	47.57	-	-	-	-	51	47.666	0.00%
2023-11-06	0	48.12	-	-	-	-	0	0	-	47.57	-	-	-	-	0	-	1.43%
2023-11-03	0	47.44	-	-	47.30	47.30	100	4,730	47.300	46.90	-	-	46.76	46.76	101	46.757	0.13%
2023-11-02	0	47.38	-	-	-	-	0	0	-	46.84	-	-	-	-	0	-	0.00%
2023-11-01	0	47.38	-	-	-	-	0	0	-	46.84	-	-	-	-	0	-	0.00%
2023-10-31	0	47.38	-	-	-	-	0	0	-	46.84	-	-	-	-	0	-	0.00%
2023-10-30	0	47.38	-	-	-	-	0	0	-	46.84	-	-	-	-	0	-	0.77%
2023-10-27	0	47.02	46.40	-	-	-	0	0	-	46.48	45.87	-	-	-	0	-	1.56%
2023-10-26	0	46.30	-	-	-	-	0	0	-	45.77	-	-	-	-	0	-	0.17%
2023-10-25	0	46.22	-	-	-	-	0	0	-	45.69	-	-	-	-	0	-	0.00%
2023-10-24	0	46.22	-	46.22	46.30	46.30	150	6,951	46.340	45.69	-	45.69	45.77	45.77	152	45.808	-0.60%
2023-10-20	0	46.50	-	-	46.50	46.50	100	4,650	46.500	45.97	-	-	45.97	45.97	101	45.966	-1.27%
2023-10-19	0	47.10	-	-	-	-	0	0	-	46.56	-	-	-	-	0	-	-1.67%
2023-10-18	0	47.90	-	48.22	-	-	0	0	-	47.35	-	47.67	-	-	0	-	0.00%
2023-10-17	0	47.90	-	-	-	-	0	0	-	47.35	-	-	-	-	0	-	0.04%
2023-10-16	0	47.88	-	-	47.88	47.88	2,000	95,760	47.880	47.33	-	-	47.33	47.33	2,023	47.330	-1.80%
2023-10-13	0	48.76	48.50	-	-	-	0	0	-	48.20	47.94	-	-	-	0	-	0.00%
2023-10-12	0	48.76	48.50	-	-	-	0	0	-	48.20	47.94	-	-	-	0	-	0.41%
2023-10-11	0	48.56	-	-	-	-	0	0	-	48.00	-	-	-	-	0	-	0.00%
2023-10-10	0	48.56	-	-	-	-	0	0	-	48.00	-	-	-	-	0	-	-0.33%
2023-10-09	0	48.72	-	-	-	-	50	2,468	49.360	48.16	-	-	-	-	51	48.793	0.00%
2023-10-06	0	48.72	-	-	-	-	0	0	-	48.16	-	-	-	-	0	-	0.00%
2023-10-05	0	48.72	-	-	-	-	0	0	-	48.16	-	-	-	-	0	-	0.00%
2023-10-04	0	48.72	-	-	-	-	0	0	-	48.16	-	-	-	-	0	-	-0.08%
2023-10-03	0	48.76	-	-	48.74	48.74	3,700	180,338	48.740	48.20	-	-	48.18	48.18	3,743	48.180	-1.81%
2023-09-29	0	49.66	-	-	49.66	49.66	3,000	148,980	49.660	49.09	-	-	49.09	49.09	3,035	49.090	0.98%
2023-09-28	0	49.18	-	-	-	-	0	0	-	48.62	-	-	-	-	0	-	-0.32%
2023-09-27	0	49.34	-	-	-	-	0	0	-	48.77	-	-	-	-	0	-	0.00%
2023-09-26	0	49.34	-	-	-	-	0	0	-	48.77	-	-	-	-	0	-	-0.68%
2023-09-25	0	49.68	-	-	-	-	0	0	-	49.11	-	-	-	-	0	-	-0.36%
2023-09-22	0	49.86	-	-	49.86	49.86	200	9,972	49.860	49.29	-	-	49.29	49.29	202	49.287	1.30%
2023-09-21	0	49.22	-	-	49.38	49.38	150	7,408	49.387	48.65	-	-	48.81	48.81	152	48.819	-0.08%
2023-09-20	0	49.26	-	-	49.26	49.26	5,000	246,300	49.260	48.69	-	-	48.69	48.69	5,058	48.694	-1.08%
2023-09-19	0	49.80	-	-	49.72	49.80	6,000	298,400	49.733	49.23	-	-	49.15	49.23	6,070	49.162	0.04%
2023-09-18	0	50.40	-	-	-	-	0	0	-	49.21	-	-	-	-	0	-	0.00%
2023-09-15	0	50.40	-	-	-	-	0	0	-	49.21	-	-	-	-	0	-	-0.28%
2023-09-14	0	50.54	-	-	-	-	0	0	-	49.34	-	-	-	-	0	-	0.00%
2023-09-13	0	50.54	-	-	-	-	0	0	-	49.34	-	-	-	-	0	-	0.00%
2023-09-12	0	50.54	-	50.54	50.68	50.68	100	5,068	50.680	49.34	-	49.34	49.48	49.48	102	49.480	-0.28%
2023-09-11	0	50.68	50.56	-	-	-	0	0	-	49.48	49.36	-	-	-	0	-	0.00%
2023-09-07	0	50.68	-	-	-	-	50	2,553	51.060	49.48	-	-	-	-	51	49.851	-1.63%
2023-09-06	0	51.52	-	-	-	-	0	0	-	50.30	-	-	-	-	0	-	-0.58%
2023-09-05	0	51.82	-	-	-	-	0	0	-	50.59	-	-	-	-	0	-	0.00%
2023-09-04	0	51.82	51.82	-	51.70	51.70	2,000	103,400	51.700	50.59	50.59	-	50.48	50.48	2,048	50.476	1.69%
2023-08-31	0	50.96	-	-	-	-	0	0	-	49.75	-	-	-	-	0	-	0.00%
2023-08-30	0	50.96	-	-	-	-	0	0	-	49.75	-	-	-	-	0	-	0.00%
2023-08-29	0	50.96	-	-	50.96	50.96	300	15,288	50.960	49.75	-	-	49.75	49.75	307	49.754	0.20%
2023-08-28	0	50.86	-	51.34	51.92	51.92	2,000	103,840	51.920	49.66	-	50.12	50.69	50.69	2,048	50.691	1.84%
2023-08-25	0	49.94	-	-	-	-	0	0	-	48.76	-	-	-	-	0	-	0.00%
2023-08-24	0	49.94	-	-	-	-	0	0	-	48.76	-	-	-	-	0	-	0.00%
2023-08-23	0	49.94	-	-	-	-	0	0	-	48.76	-	-	-	-	0	-	0.00%
2023-08-22	0	49.94	-	-	49.54	49.86	41,000	2,033,300	49.593	48.76	-	-	48.37	48.68	41,994	48.419	-0.24%
2023-08-21	0	50.06	-	-	50.46	50.46	150	7,576	50.507	48.88	-	-	49.27	49.27	154	49.311	-1.18%
2023-08-18	0	50.66	-	-	-	-	0	0	-	49.46	-	-	-	-	0	-	-0.86%
2023-08-17	0	51.10	-	-	-	-	0	0	-	49.89	-	-	-	-	0	-	-0.08%
2023-08-16	0	51.14	-	-	-	-	0	0	-	49.93	-	-	-	-	0	-	-0.20%
2023-08-15	0	51.24	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	-1.04%
2023-08-14	0	51.78	-	-	-	-	0	0	-	50.55	-	-	-	-	0	-	-1.11%
2023-08-11	0	52.36	-	-	-	-	0	0	-	51.12	-	-	-	-	0	-	-2.35%
2023-08-10	0	53.62	-	-	-	-	0	0	-	52.35	-	-	-	-	0	-	0.00%
2023-08-09	0	53.62	-	-	-	-	0	0	-	52.35	-	-	-	-	0	-	0.00%
2023-08-08	0	53.62	-	-	-	-	0	0	-	52.35	-	-	-	-	0	-	-0.33%
2023-08-07	0	53.80	-	-	-	-	50	2,703	54.060	52.53	-	-	-	-	51	52.780	0.00%
2023-08-04	0	53.80	-	55.50	-	-	0	0	-	52.53	-	54.19	-	-	0	-	1.01%
2023-08-03	0	53.26	-	-	53.10	53.10	500	26,550	53.100	52.00	-	-	51.84	51.84	512	51.843	-0.97%
2023-08-02	0	53.78	-	-	-	-	0	0	-	52.51	-	-	-	-	0	-	-0.26%
2023-08-01	0	53.92	-	-	-	-	0	0	-	52.64	-	-	-	-	0	-	0.00%
2023-07-31	0	53.92	-	55.50	-	-	0	0	-	52.64	-	54.19	-	-	0	-	0.33%
2023-07-28	0	53.74	-	-	53.14	53.14	400	21,256	53.140	52.47	-	-	51.88	51.88	410	51.882	1.17%
2023-07-27	0	53.12	-	-	53.12	53.12	800	42,496	53.120	51.86	-	-	51.86	51.86	819	51.863	0.00%
2023-07-26	0	53.12	-	-	-	-	0	0	-	51.86	-	-	-	-	0	-	0.00%
2023-07-25	0	53.12	-	-	-	-	0	0	-	51.86	-	-	-	-	0	-	2.75%
2023-07-24	0	51.70	-	-	-	-	0	0	-	50.48	-	-	-	-	0	-	-0.35%
2023-07-21	0	51.88	-	-	51.94	52.24	1,650	85,746	51.967	50.65	-	-	50.71	51.00	1,690	50.737	-0.08%
2023-07-20	0	51.92	-	-	-	-	0	0	-	50.69	-	-	-	-	0	-	0.00%
2023-07-19	0	51.92	-	-	-	-	0	0	-	50.69	-	-	-	-	0	-	-1.03%
2023-07-18	0	52.46	-	-	-	-	0	0	-	51.22	-	-	-	-	0	-	-0.68%
2023-07-14	0	52.82	-	-	52.82	52.82	100	5,282	52.820	51.57	-	-	51.57	51.57	102	51.570	0.42%
2023-07-13	0	52.60	-	-	-	-	0	0	-	51.35	-	-	-	-	0	-	2.22%
2023-07-12	0	51.46	-	-	-	-	0	0	-	50.24	-	-	-	-	0	-	0.04%
2023-07-11	0	51.44	-	-	-	-	0	0	-	50.22	-	-	-	-	0	-	0.67%
2023-07-10	0	51.10	-	-	-	-	0	0	-	49.89	-	-	-	-	0	-	0.00%
2023-07-07	0	51.10	-	-	-	-	50	2,555	51.100	49.89	-	-	-	-	51	49.890	-0.31%
2023-07-06	0	51.26	-	-	51.26	51.26	100	5,126	51.260	50.05	-	-	50.05	50.05	102	50.047	-0.93%
2023-07-05	0	51.74	-	-	-	-	0	0	-	50.52	-	-	-	-	0	-	-0.96%
2023-07-04	0	52.24	-	-	52.24	52.24	2,000	104,480	52.240	51.00	-	-	51.00	51.00	2,048	51.003	1.20%
2023-07-03	0	51.62	-	-	-	-	0	0	-	50.40	-	-	-	-	0	-	0.86%
2023-06-30	0	51.18	-	-	-	-	0	0	-	49.97	-	-	-	-	0	-	0.00%
2023-06-29	0	51.18	-	-	-	-	0	0	-	49.97	-	-	-	-	0	-	-0.03%
2023-06-28	0	51.28	-	-	-	-	0	0	-	49.98	-	-	-	-	0	-	0.00%
2023-06-27	0	51.28	-	-	-	-	0	0	-	49.98	-	-	-	-	0	-	1.14%
2023-06-26	0	50.70	-	-	-	-	0	0	-	49.42	-	-	-	-	0	-	-0.51%
2023-06-23	0	50.96	-	-	50.96	50.96	6,700	341,432	50.960	49.67	-	-	49.67	49.67	6,874	49.670	-1.28%
2023-06-21	0	51.62	-	-	52.16	52.16	150	7,823	52.153	50.31	-	-	50.84	50.84	154	50.833	-1.26%
2023-06-20	0	52.28	-	-	-	-	0	0	-	50.96	-	-	-	-	0	-	-0.76%
2023-06-19	0	52.68	-	-	53.00	53.00	400	21,200	53.000	51.35	-	-	51.66	51.66	410	51.658	-0.49%
2023-06-16	0	52.94	-	-	-	-	0	0	-	51.60	-	-	-	-	0	-	0.84%
2023-06-15	0	52.50	-	-	-	-	0	0	-	51.17	-	-	-	-	0	-	1.78%
2023-06-14	0	51.58	-	-	-	-	0	0	-	50.27	-	-	-	-	0	-	0.23%
2023-06-13	0	51.46	-	-	-	-	0	0	-	50.16	-	-	-	-	0	-	0.16%
2023-06-12	0	51.38	-	-	-	-	0	0	-	50.08	-	-	-	-	0	-	0.00%
2023-06-09	0	51.38	-	-	-	-	0	0	-	50.08	-	-	-	-	0	-	0.63%
2023-06-08	0	51.06	-	-	-	-	0	0	-	49.77	-	-	-	-	0	-	0.00%
2023-06-07	0	51.06	-	-	-	-	50	2,564	51.280	49.77	-	-	-	-	51	49.981	-0.47%
2023-06-06	0	51.30	-	-	50.12	51.30	18,100	920,952	50.881	50.00	-	-	48.85	50.00	18,570	49.593	-0.54%
2023-06-05	0	51.58	-	-	-	-	0	0	-	50.27	-	-	-	-	0	-	-0.23%
2023-06-02	0	51.70	-	-	-	-	0	0	-	50.39	-	-	-	-	0	-	1.89%
2023-06-01	0	50.74	-	-	50.86	50.86	300	15,258	50.860	49.46	-	-	49.57	49.57	308	49.572	0.12%
2023-05-31	0	50.68	-	-	-	-	0	0	-	49.40	-	-	-	-	0	-	-1.17%
2023-05-30	0	51.28	-	-	50.90	50.90	200	10,180	50.900	49.98	-	-	49.61	49.61	205	49.611	-0.43%
2023-05-29	0	51.50	51.32	-	-	-	0	0	-	50.20	50.02	-	-	-	0	-	-0.43%
2023-05-25	0	51.72	-	-	-	-	0	0	-	50.41	-	-	-	-	0	-	-0.77%
2023-05-24	0	52.12	-	-	-	-	0	0	-	50.80	-	-	-	-	0	-	-1.51%
2023-05-23	0	52.92	-	-	52.92	52.96	7,200	381,072	52.927	51.58	-	-	51.58	51.62	7,387	51.586	-1.60%
2023-05-22	0	53.78	-	-	53.48	53.82	5,150	275,481	53.492	52.42	-	-	52.13	52.46	5,284	52.137	0.94%
2023-05-19	0	53.28	-	-	-	-	0	0	-	51.93	-	-	-	-	0	-	0.00%
2023-05-18	0	53.28	-	-	53.28	53.58	10,200	543,816	53.315	51.93	-	-	51.93	52.22	10,465	51.965	-0.22%
2023-05-17	0	53.40	-	53.48	-	-	0	0	-	52.05	-	52.13	-	-	0	-	-1.55%
2023-05-16	0	54.24	53.78	54.24	-	-	0	0	-	52.87	52.42	52.87	-	-	0	-	0.00%
2023-05-15	0	54.24	54.22	54.70	53.94	54.06	10,100	545,994	54.059	52.87	52.85	53.31	52.57	52.69	10,362	52.690	0.11%
2023-05-12	0	54.18	-	-	-	-	0	0	-	52.81	-	-	-	-	0	-	-0.84%
2023-05-11	0	54.64	54.48	54.96	-	-	0	0	-	53.26	53.10	53.57	-	-	0	-	0.00%
2023-05-10	0	54.64	54.40	54.86	54.64	54.64	400	21,856	54.640	53.26	53.02	53.47	53.26	53.26	410	53.256	-1.19%
2023-05-09	0	55.30	54.96	55.44	-	-	0	0	-	53.90	53.57	54.04	-	-	0	-	-0.72%
2023-05-08	0	55.70	55.66	56.14	-	-	50	2,796	55.920	54.29	54.25	54.72	-	-	51	54.504	0.69%
2023-05-05	0	55.32	55.00	55.48	-	-	0	0	-	53.92	53.61	54.08	-	-	0	-	0.00%
2023-05-04	0	55.32	-	-	-	-	0	0	-	53.92	-	-	-	-	0	-	0.51%
2023-05-03	0	55.04	54.74	55.20	-	-	0	0	-	53.65	53.35	53.80	-	-	0	-	0.00%
2023-05-02	0	55.04	54.82	55.30	54.88	55.74	36,000	1,992,600	55.350	53.65	53.43	53.90	53.49	54.33	36,935	53.948	-0.36%
2023-04-28	0	55.24	55.24	55.72	-	-	0	0	-	53.84	53.84	54.31	-	-	0	-	0.91%
2023-04-27	0	54.74	54.74	55.22	-	-	0	0	-	53.35	53.35	53.82	-	-	0	-	0.92%
2023-04-26	0	54.24	53.98	54.44	54.26	54.26	150	8,124	54.160	52.87	52.61	53.06	52.89	52.89	154	52.788	0.00%
2023-04-25	0	54.24	54.10	54.58	-	-	0	0	-	52.87	52.73	53.20	-	-	0	-	-0.84%
2023-04-24	0	54.70	54.52	55.00	54.70	54.70	4,000	218,800	54.700	53.31	53.14	53.61	53.31	53.31	4,104	53.315	-0.91%
2023-04-21	0	55.20	55.02	55.50	55.20	55.20	4,000	220,800	55.200	53.80	53.63	54.09	53.80	53.80	4,104	53.802	-1.64%
2023-04-20	0	56.12	55.88	56.38	-	-	0	0	-	54.70	54.46	54.95	-	-	0	-	-0.32%
2023-04-19	0	56.30	56.04	56.52	-	-	0	0	-	54.87	54.62	55.09	-	-	0	-	-0.67%
2023-04-18	0	56.68	56.68	57.18	-	-	0	0	-	55.24	55.24	55.73	-	-	0	-	0.04%
2023-04-17	0	56.66	56.52	57.02	-	-	0	0	-	55.23	55.09	55.58	-	-	0	-	1.65%
2023-04-14	0	55.74	55.74	56.22	-	-	0	0	-	54.33	54.33	54.80	-	-	0	-	0.07%
2023-04-13	0	55.70	55.20	55.68	-	-	0	0	-	54.29	53.80	54.27	-	-	0	-	-0.36%
2023-04-12	0	55.90	55.42	55.90	55.92	55.92	10,050	561,915	55.912	54.48	54.02	54.48	54.50	54.50	10,311	54.496	0.98%
2023-04-11	0	55.36	55.36	55.84	55.24	55.24	500	27,620	55.240	53.96	53.96	54.43	53.84	53.84	513	53.841	0.54%
2023-04-06	0	55.06	55.02	55.50	-	-	0	0	-	53.67	53.63	54.09	-	-	0	-	0.00%
2023-04-04	0	55.06	55.06	55.54	-	-	0	0	-	53.67	53.67	54.13	-	-	0	-	0.29%
2023-04-03	0	54.90	54.64	55.12	-	-	0	0	-	53.51	53.26	53.72	-	-	0	-	0.00%
2023-03-31	0	54.90	54.90	55.38	-	-	0	0	-	53.51	53.51	53.98	-	-	0	-	0.26%
2023-03-30	0	54.76	54.76	55.24	-	-	0	0	-	53.37	53.37	53.84	-	-	0	-	1.07%
2023-03-29	0	54.18	54.14	54.60	-	-	0	0	-	52.81	52.77	53.22	-	-	0	-	0.00%
2023-03-28	0	54.18	54.04	54.50	-	-	0	0	-	52.81	52.67	53.12	-	-	0	-	0.00%
2023-03-27	0	54.18	53.94	54.98	54.18	54.18	100	5,418	54.180	52.81	52.57	53.59	52.81	52.81	103	52.808	-0.88%
2023-03-24	0	54.66	54.64	-	54.28	54.28	4,000	217,120	54.280	53.28	53.26	-	52.91	52.91	4,104	52.905	-0.87%
2023-03-23	0	55.14	55.10	56.20	-	-	0	0	-	53.74	53.70	54.78	-	-	0	-	1.40%
2023-03-22	0	54.38	54.22	55.30	54.38	54.38	900	48,942	54.380	53.00	52.85	53.90	53.00	53.00	923	53.003	0.52%
2023-03-21	0	54.10	-	54.38	53.78	54.38	350	18,913	54.037	52.73	-	53.00	52.42	53.00	359	52.669	1.39%
2023-03-20	0	53.36	53.34	54.38	53.36	53.36	100	5,336	53.360	52.01	51.99	53.00	52.01	52.01	103	52.009	-0.22%
2023-03-17	0	53.48	53.44	54.50	53.08	53.08	4,000	212,320	53.080	52.13	52.09	53.12	51.74	51.74	4,104	51.736	-0.37%
2023-03-16	0	53.68	52.86	53.88	-	-	0	0	-	52.32	51.52	52.52	-	-	0	-	0.00%
2023-03-15	0	53.68	53.46	54.52	-	-	0	0	-	52.32	52.11	53.14	-	-	0	-	0.00%
2023-03-14	0	53.68	53.50	54.56	-	-	0	0	-	52.32	52.15	53.18	-	-	0	-	0.00%
2023-03-13	0	53.68	53.64	54.70	53.52	53.52	100	5,352	53.520	52.32	52.28	53.31	52.16	52.16	103	52.165	0.19%
2023-03-10	0	53.58	52.56	53.58	-	-	0	0	-	52.22	51.23	52.22	-	-	0	-	-0.22%
2023-03-09	0	53.70	-	-	-	-	0	0	-	52.34	-	-	-	-	0	-	0.00%
2023-03-08	0	53.70	53.52	54.56	53.70	53.70	600	32,220	53.700	52.34	52.16	53.18	52.34	52.34	616	52.340	-2.54%
2023-03-07	0	55.10	54.20	55.26	55.10	55.10	6,050	333,404	55.108	53.70	52.83	53.86	53.70	53.70	6,207	53.713	-0.36%
2023-03-06	0	55.30	54.94	56.02	55.20	55.30	200	11,050	55.250	53.90	53.55	54.60	53.80	53.90	205	53.851	-0.72%
2023-03-03	0	55.70	55.60	56.40	55.70	55.70	300	16,710	55.700	54.29	54.19	54.97	54.29	54.29	308	54.289	-0.11%
2023-03-02	0	55.76	55.20	56.12	55.76	55.76	100	5,576	55.760	54.35	53.80	54.70	54.35	54.35	103	54.348	0.65%
2023-03-01	0	55.40	55.24	56.34	54.90	54.90	700	38,430	54.900	54.00	53.84	54.91	53.51	53.51	718	53.510	2.21%
2023-02-28	0	54.20	53.88	54.48	54.38	54.38	200	10,876	54.380	52.83	52.52	53.10	53.00	53.00	205	53.003	0.97%
2023-02-27	0	53.68	53.34	53.88	53.26	53.86	7,400	398,264	53.820	52.32	51.99	52.52	51.91	52.50	7,592	52.457	-0.89%
2023-02-24	0	54.16	53.72	54.76	54.16	54.16	2,300	124,568	54.160	52.79	52.36	53.37	52.79	52.79	2,360	52.788	-1.53%
2023-02-23	0	55.00	54.04	55.10	-	-	0	0	-	53.61	52.67	53.70	-	-	0	-	0.00%
2023-02-22	0	55.00	54.66	55.74	55.00	55.00	200	11,000	55.000	53.61	53.28	54.33	53.61	53.61	205	53.607	-2.27%
2023-02-21	0	56.28	55.26	56.34	54.36	56.42	8,150	443,503	54.418	54.85	53.86	54.91	52.98	54.99	8,362	53.040	1.66%
2023-02-20	0	55.36	53.50	-	-	-	0	0	-	53.96	52.15	-	-	-	0	-	0.36%
2023-02-17	0	55.16	54.14	55.22	-	-	0	0	-	53.76	52.77	53.82	-	-	0	-	-0.29%
2023-02-16	0	55.32	55.08	56.16	55.32	55.86	16,400	915,298	55.811	53.92	53.69	54.74	53.92	54.45	16,826	54.398	-0.32%
2023-02-15	0	55.50	55.30	56.38	55.28	55.90	4,500	251,306	55.846	54.09	53.90	54.95	53.88	54.48	4,617	54.432	-1.91%
2023-02-14	0	56.58	55.52	56.60	56.58	56.68	600	33,986	56.643	55.15	54.11	55.17	55.15	55.24	616	55.209	1.04%
2023-02-13	0	56.00	55.88	56.96	-	-	0	0	-	54.58	54.46	55.52	-	-	0	-	0.00%
2023-02-10	0	56.00	55.36	56.44	56.00	56.20	4,200	235,240	56.010	54.58	53.96	55.01	54.58	54.78	4,309	54.591	-0.25%
2023-02-09	0	56.14	55.80	56.88	-	-	0	0	-	54.72	54.39	55.44	-	-	0	-	0.00%
2023-02-08	0	56.14	55.06	56.14	-	-	0	0	-	54.72	53.67	54.72	-	-	0	-	-0.67%
2023-02-07	0	56.52	55.50	56.58	56.52	56.52	250	14,138	56.552	55.09	54.09	55.15	55.09	55.09	256	55.120	0.46%
2023-02-06	0	56.26	55.18	56.26	-	-	0	0	-	54.84	53.78	54.84	-	-	0	-	-1.99%
2023-02-03	0	57.40	56.30	57.40	-	-	0	0	-	55.95	54.87	55.95	-	-	0	-	0.00%
2023-02-02	0	57.40	57.10	58.22	-	-	0	0	-	55.95	55.65	56.75	-	-	0	-	0.00%
2023-02-01	0	57.40	57.08	58.20	-	-	0	0	-	55.95	55.63	56.73	-	-	0	-	0.00%
2023-01-31	0	57.40	56.66	57.76	-	-	0	0	-	55.95	55.23	56.30	-	-	0	-	0.00%
2023-01-30	0	57.40	56.96	58.06	57.04	57.40	4,200	239,640	57.057	55.95	55.52	56.59	55.60	55.95	4,309	55.612	-1.88%
2023-01-27	0	58.50	58.50	59.64	58.50	58.50	100	5,850	58.500	57.02	57.02	58.13	57.02	57.02	103	57.019	0.52%
2023-01-26	0	58.20	58.20	59.34	57.76	59.18	27,450	1,589,593	57.909	56.73	56.73	57.84	56.30	57.68	28,163	56.442	2.39%
2023-01-20	0	56.84	56.74	57.86	-	-	0	0	-	55.40	55.30	56.39	-	-	0	-	0.60%
2023-01-19	0	56.50	56.24	56.50	56.50	56.50	100	5,650	56.500	55.07	54.82	55.07	55.07	55.07	103	55.069	-0.11%
2023-01-18	0	56.56	56.08	57.18	-	-	0	0	-	55.13	54.66	55.73	-	-	0	-	-1.08%
2023-01-17	0	57.18	56.14	57.24	57.18	57.18	6,000	343,080	57.180	55.73	54.72	55.79	55.73	55.73	6,156	55.732	0.32%
2023-01-16	0	57.00	56.82	57.94	56.40	56.96	500	28,424	56.848	55.56	55.38	56.47	54.97	55.52	513	55.408	1.06%
2023-01-13	0	56.40	56.40	56.96	-	-	0	0	-	54.97	54.97	55.52	-	-	0	-	2.06%
2023-01-12	0	55.26	54.62	55.70	55.26	55.28	18,000	994,800	55.267	53.86	53.24	54.29	53.86	53.88	18,468	53.867	0.00%
2023-01-11	0	55.26	54.44	55.50	55.00	55.26	300	16,526	55.087	53.86	53.06	54.09	53.61	53.86	308	53.692	0.95%
2023-01-10	0	54.74	54.24	55.00	54.74	54.74	100	5,474	54.740	53.35	52.87	53.61	53.35	53.35	103	53.354	0.33%
2023-01-09	0	54.56	54.22	55.00	53.84	54.60	10,100	549,804	54.436	53.18	52.85	53.61	52.48	53.22	10,362	53.058	1.34%
2023-01-06	0	53.84	53.24	53.84	53.92	53.92	100	5,392	53.920	52.48	51.89	52.48	52.55	52.55	103	52.555	1.51%
2023-01-05	0	53.04	53.00	54.04	-	-	0	0	-	51.70	51.66	52.67	-	-	0	-	2.16%
2023-01-04	0	51.92	51.72	52.74	-	-	0	0	-	50.61	50.41	51.40	-	-	0	-	0.50%
2023-01-03	0	51.66	51.60	52.62	51.38	51.38	5,000	256,900	51.380	50.35	50.29	51.29	50.08	50.08	5,130	50.079	0.12%
2022-12-30	0	51.60	50.94	51.94	-	-	0	0	-	50.29	49.65	50.62	-	-	0	-	0.74%
2022-12-29	0	51.22	50.56	51.56	50.90	50.90	200	10,180	50.900	49.92	49.28	50.25	49.61	49.61	205	49.611	-0.23%
2022-12-28	0	51.34	50.72	51.72	51.26	51.26	100	5,126	51.260	50.04	49.44	50.41	49.96	49.96	103	49.962	0.23%
2022-12-23	0	51.22	50.56	51.56	-	-	0	0	-	49.92	49.28	50.25	-	-	0	-	0.00%
2022-12-22	0	51.22	50.56	51.54	-	-	0	0	-	49.92	49.28	50.23	-	-	0	-	0.00%
2022-12-21	0	51.22	50.54	51.54	51.22	51.64	7,400	380,582	51.430	49.92	49.26	50.23	49.92	50.33	7,592	50.128	-0.19%
2022-12-20	0	51.32	50.34	51.32	-	-	0	0	-	50.02	49.07	50.02	-	-	0	-	-1.80%
2022-12-19	0	52.26	51.26	52.26	-	-	0	0	-	50.94	49.96	50.94	-	-	0	-	-0.27%
2022-12-16	0	52.40	52.40	53.00	52.38	52.38	400	20,952	52.380	51.07	51.07	51.66	51.05	51.05	410	51.054	0.15%
2022-12-15	0	52.32	51.86	52.88	-	-	0	0	-	51.00	50.55	51.54	-	-	0	-	0.00%
2022-12-14	0	52.32	51.94	52.96	52.32	52.32	100	5,232	52.320	51.00	50.62	51.62	51.00	51.00	103	50.995	-0.65%
2022-12-13	0	52.66	51.64	52.66	-	-	0	0	-	51.33	50.33	51.33	-	-	0	-	-0.34%
2022-12-12	0	52.84	52.00	52.84	-	-	0	0	-	51.50	50.68	51.50	-	-	0	-	-0.49%
2022-12-09	0	53.10	52.70	53.72	52.86	53.10	800	42,426	53.033	51.76	51.37	52.36	51.52	51.76	821	51.690	1.10%
2022-12-08	0	52.52	52.00	52.86	52.52	52.52	200	10,504	52.520	51.19	50.68	51.52	51.19	51.19	205	51.190	0.00%
2022-12-07	0	52.52	52.00	52.74	-	-	0	0	-	51.19	50.68	51.40	-	-	0	-	0.00%
2022-12-06	0	52.52	52.00	52.52	52.52	53.30	3,000	159,452	53.151	51.19	50.68	51.19	51.19	51.95	3,078	51.805	1.59%
2022-12-05	0	51.70	51.42	52.42	51.70	52.42	5,600	290,672	51.906	50.39	50.12	51.09	50.39	51.09	5,745	50.591	2.54%
2022-12-02	0	50.42	49.88	50.86	49.90	50.52	21,000	1,055,380	50.256	49.14	48.62	49.57	48.64	49.24	21,546	48.984	0.00%
2022-12-01	0	50.42	49.98	50.96	50.42	50.42	400	20,168	50.420	49.14	48.71	49.67	49.14	49.14	410	49.143	2.06%
2022-11-30	0	49.40	48.88	49.84	-	-	0	0	-	48.15	47.64	48.58	-	-	0	-	0.94%
2022-11-29	0	48.94	48.60	49.56	48.66	48.90	5,700	277,770	48.732	47.70	47.37	48.30	47.43	47.66	5,848	47.498	3.64%
2022-11-28	0	47.22	47.00	47.92	46.78	46.78	100	4,678	46.780	46.02	45.81	46.71	45.60	45.60	103	45.595	-1.54%
2022-11-25	0	47.96	47.82	48.76	-	-	0	0	-	46.75	46.61	47.53	-	-	0	-	0.00%
2022-11-24	0	47.96	47.46	48.40	-	-	0	0	-	46.75	46.26	47.17	-	-	0	-	0.00%
2022-11-23	0	47.96	47.78	48.70	-	-	0	0	-	46.75	46.57	47.47	-	-	0	-	0.00%
2022-11-22	0	47.96	47.64	48.56	-	-	0	0	-	46.75	46.43	47.33	-	-	0	-	0.25%
2022-11-21	0	47.84	47.42	47.84	47.90	47.90	100	4,790	47.900	46.63	46.22	46.63	46.69	46.69	103	46.687	-1.36%
2022-11-18	0	48.50	48.24	49.02	48.42	48.50	3,400	164,660	48.429	47.27	47.02	47.78	47.19	47.27	3,488	47.203	-0.74%
2022-11-17	0	48.86	48.22	48.90	48.86	48.86	1,700	83,062	48.860	47.62	47.00	47.66	47.62	47.62	1,744	47.623	-1.21%
2022-11-16	0	49.46	49.46	49.86	49.20	49.66	12,300	606,958	49.346	48.21	48.21	48.60	47.95	48.40	12,620	48.097	-0.72%
2022-11-15	0	49.82	49.60	50.48	-	-	0	0	-	48.56	48.34	49.20	-	-	0	-	1.34%
2022-11-14	0	49.16	48.66	49.62	48.60	49.16	400	19,552	48.880	47.92	47.43	48.36	47.37	47.92	410	47.642	2.59%
2022-11-11	0	47.92	47.68	48.60	47.06	47.44	8,900	420,480	47.245	46.71	46.47	47.37	45.87	46.24	9,131	46.049	4.63%
2022-11-10	0	45.80	45.64	46.54	45.80	45.80	100	4,580	45.800	44.64	44.48	45.36	44.64	44.64	103	44.640	-0.65%
2022-11-09	0	46.10	-	46.30	46.00	47.20	300	13,980	46.600	44.93	-	45.13	44.84	46.00	308	45.420	-2.33%
2022-11-08	0	47.20	-	47.20	47.70	47.76	5,200	248,172	47.725	46.00	-	46.00	46.49	46.55	5,335	46.517	-0.59%
2022-11-07	0	47.48	47.00	47.90	47.10	47.48	6,800	320,584	47.145	46.28	45.81	46.69	45.91	46.28	6,977	45.951	1.02%
2022-11-04	0	47.00	46.40	47.32	45.44	47.00	2,700	123,624	45.787	45.81	45.22	46.12	44.29	45.81	2,770	44.627	4.86%
2022-11-03	0	44.82	44.78	45.66	44.76	45.18	22,500	1,012,528	45.001	43.69	43.65	44.50	43.63	44.04	23,085	43.862	-1.97%
2022-11-02	0	45.72	45.72	46.28	44.90	44.94	5,600	251,464	44.904	44.56	44.56	45.11	43.76	43.80	5,745	43.767	1.87%
2022-11-01	0	44.88	-	47.00	44.68	45.12	15,400	692,078	44.940	43.74	-	45.81	43.55	43.98	15,800	43.802	1.91%
2022-10-31	0	44.04	43.22	44.08	44.96	44.98	8,000	359,760	44.970	42.92	42.13	42.96	43.82	43.84	8,208	43.831	-1.87%
2022-10-28	0	44.88	-	47.00	-	-	0	0	-	43.74	-	45.81	-	-	0	-	-1.10%
2022-10-27	0	45.38	45.08	45.96	45.42	46.30	300	13,714	45.713	44.23	43.94	44.80	44.27	45.13	308	44.556	-1.09%
2022-10-26	0	45.88	45.46	46.36	-	-	0	0	-	44.72	44.31	45.19	-	-	0	-	0.00%
2022-10-25	0	45.88	45.20	46.08	45.14	45.88	28,200	1,281,048	45.427	44.72	44.06	44.91	44.00	44.72	28,933	44.277	-0.09%
2022-10-24	0	45.92	-	45.92	46.40	46.40	1,060	49,202	46.417	44.76	-	44.76	45.22	45.22	1,088	45.242	-3.49%
2022-10-21	0	47.58	-	48.10	-	-	0	0	-	46.38	-	46.88	-	-	0	-	-0.67%
2022-10-20	0	47.90	-	48.10	46.80	47.90	11,000	519,480	47.226	46.69	-	46.88	45.61	46.69	11,286	46.030	-1.72%
2022-10-19	0	48.74	-	-	-	-	0	0	-	47.51	-	-	-	-	0	-	-1.77%
2022-10-18	0	49.62	-	-	49.78	49.78	100	4,978	49.780	48.36	-	-	48.52	48.52	103	48.519	0.57%
2022-10-17	0	49.34	-	-	49.08	49.22	9,300	457,324	49.175	48.09	-	-	47.84	47.97	9,542	47.929	0.45%
2022-10-14	0	49.12	-	-	-	-	0	0	-	47.88	-	-	-	-	0	-	1.28%
2022-10-13	0	48.50	-	-	-	-	0	0	-	47.27	-	-	-	-	0	-	-0.37%
2022-10-12	0	48.68	-	-	-	-	0	0	-	47.45	-	-	-	-	0	-	0.00%
2022-10-11	0	48.68	-	-	-	-	0	0	-	47.45	-	-	-	-	0	-	-0.16%
2022-10-10	0	48.76	48.18	49.14	48.76	49.86	10,750	529,882	49.291	47.53	46.96	47.90	47.53	48.60	11,029	48.043	-3.83%
2022-10-07	0	50.70	-	-	50.70	51.00	300	15,240	50.800	49.42	-	-	49.42	49.71	308	49.514	-1.74%
2022-10-06	0	51.60	50.82	-	-	-	0	0	-	50.29	49.53	-	-	-	0	-	-1.34%
2022-10-05	0	52.30	51.64	52.30	50.56	52.30	126,400	6,477,524	51.246	50.98	50.33	50.98	49.28	50.98	129,684	49.949	7.88%
2022-10-03	0	48.48	-	-	48.48	48.68	20,000	971,600	48.580	47.25	-	-	47.25	47.45	20,520	47.350	-1.74%
2022-09-30	0	49.34	-	-	-	-	0	0	-	48.09	-	-	-	-	0	-	0.00%
2022-09-29	0	49.34	49.02	49.90	49.34	49.52	8,100	399,692	49.345	48.09	47.78	48.64	48.09	48.27	8,310	48.095	-0.04%
2022-09-28	0	49.36	48.70	49.56	49.36	49.84	2,600	129,536	49.822	48.11	47.47	48.30	48.11	48.58	2,668	48.560	-1.00%
2022-09-27	0	49.86	49.84	50.72	-	-	0	0	-	48.60	48.58	49.44	-	-	0	-	0.24%
2022-09-26	0	49.74	49.22	50.08	49.74	49.80	9,000	448,004	49.778	48.48	47.97	48.81	48.48	48.54	9,234	48.518	-0.96%
2022-09-23	0	50.22	49.68	50.56	-	-	0	0	-	48.95	48.42	49.28	-	-	0	-	-0.83%
2022-09-22	0	50.64	49.76	50.64	-	-	50	2,536	50.720	49.36	48.50	49.36	-	-	51	49.436	-1.67%
2022-09-21	0	51.50	50.62	51.50	-	-	0	0	-	50.20	49.34	50.20	-	-	0	-	-1.49%
2022-09-20	0	52.28	51.38	52.28	52.32	52.34	1,100	57,554	52.322	50.96	50.08	50.96	51.00	51.01	1,129	50.997	0.77%
2022-09-19	0	51.88	51.34	52.24	-	-	0	0	-	50.57	50.04	50.92	-	-	0	-	0.01%
2022-09-16	0	52.52	51.90	52.82	52.10	53.44	8,800	467,628	53.140	50.57	49.97	50.86	50.16	51.45	9,140	51.163	-2.74%
2022-09-15	0	54.00	53.28	54.24	54.00	54.00	100	5,400	54.000	51.99	51.30	52.22	51.99	51.99	104	51.992	-1.21%
2022-09-14	0	54.66	53.70	54.66	-	-	0	0	-	52.63	51.70	52.63	-	-	0	-	-0.15%
2022-09-13	0	54.74	54.72	55.70	-	-	0	0	-	52.70	52.68	53.63	-	-	0	-	0.33%
2022-09-09	0	54.56	54.50	55.46	-	-	0	0	-	52.53	52.47	53.40	-	-	0	-	0.55%
2022-09-08	0	54.26	53.32	54.26	-	-	0	0	-	52.24	51.34	52.24	-	-	0	-	-0.33%
2022-09-07	0	54.44	53.60	54.54	54.44	54.44	150	8,171	54.473	52.42	51.61	52.51	52.42	52.42	156	52.447	0.85%
2022-09-06	0	53.98	53.76	54.56	-	-	0	0	-	51.97	51.76	52.53	-	-	0	-	0.00%
2022-09-05	0	53.98	53.60	54.56	53.98	53.98	600	32,388	53.980	51.97	51.61	52.53	51.97	51.97	623	51.972	-1.64%
2022-09-02	0	54.88	54.02	54.98	-	-	0	0	-	52.84	52.01	52.94	-	-	0	-	0.00%
2022-09-01	0	54.88	54.30	55.26	-	-	0	0	-	52.84	52.28	53.20	-	-	0	-	0.00%
2022-08-31	0	54.88	54.78	55.74	-	-	0	0	-	52.84	52.74	53.67	-	-	0	-	0.00%
2022-08-30	0	54.88	53.98	54.94	-	-	0	0	-	52.84	51.97	52.90	-	-	0	-	0.00%
2022-08-29	0	54.88	54.08	55.04	54.88	54.88	200	10,976	54.880	52.84	52.07	52.99	52.84	52.84	208	52.839	-0.40%
2022-08-26	0	55.10	54.82	55.80	55.10	55.10	400	22,040	55.100	53.05	52.78	53.72	53.05	53.05	415	53.051	0.25%
2022-08-25	0	54.96	54.86	55.84	-	-	0	0	-	52.92	52.82	53.76	-	-	0	-	0.00%
2022-08-24	0	54.96	54.00	54.96	-	-	0	0	-	52.92	51.99	52.92	-	-	0	-	-1.01%
2022-08-23	0	55.52	54.56	55.52	-	-	0	0	-	53.46	52.53	53.46	-	-	0	-	-0.25%
2022-08-22	0	55.66	55.16	56.14	-	-	0	0	-	53.59	53.11	54.05	-	-	0	-	0.00%
2022-08-19	0	55.66	55.02	55.98	55.66	55.66	150	8,363	55.753	53.59	52.97	53.90	53.59	53.59	156	53.680	-0.43%
2022-08-18	0	55.90	55.00	55.98	-	-	0	0	-	53.82	52.95	53.90	-	-	0	-	-0.43%
2022-08-17	0	56.14	55.78	56.76	-	-	0	0	-	54.05	53.71	54.65	-	-	0	-	0.00%
2022-08-16	0	56.14	55.30	56.28	-	-	0	0	-	54.05	53.24	54.19	-	-	0	-	-0.57%
2022-08-15	0	56.46	55.70	56.68	-	-	0	0	-	54.36	53.63	54.57	-	-	0	-	0.00%
2022-08-12	0	56.46	56.36	57.36	-	-	0	0	-	54.36	54.26	55.23	-	-	0	-	0.00%
2022-08-11	0	56.46	56.22	57.20	55.90	56.60	6,000	338,538	56.423	54.36	54.13	55.07	53.82	54.49	6,232	54.324	1.29%
2022-08-10	0	55.74	54.96	55.94	-	-	0	0	-	53.67	52.92	53.86	-	-	0	-	-0.39%
2022-08-09	0	55.96	55.58	56.56	55.96	55.96	100	5,596	55.960	53.88	53.51	54.46	53.88	53.88	104	53.879	0.00%
2022-08-08	0	55.96	55.96	56.56	-	-	0	0	-	53.88	53.88	54.46	-	-	0	-	0.04%
2022-08-05	0	55.94	55.74	56.72	55.94	55.94	150	8,391	55.940	53.86	53.67	54.61	53.86	53.86	156	53.859	1.38%
2022-08-04	0	55.18	55.14	56.10	-	-	0	0	-	53.13	53.09	54.01	-	-	0	-	0.00%
2022-08-03	0	55.18	54.46	55.44	-	-	0	0	-	53.13	52.43	53.38	-	-	0	-	-0.04%
2022-08-02	0	55.20	54.76	55.74	55.20	55.20	2,000	110,400	55.200	53.15	52.72	53.67	53.15	53.15	2,077	53.147	-1.50%
2022-08-01	0	56.04	55.88	56.88	55.94	56.04	5,800	324,812	56.002	53.96	53.80	54.76	53.86	53.96	6,024	53.919	-0.92%
2022-07-29	0	56.56	56.20	57.18	56.32	57.00	10,600	601,824	56.776	54.46	54.11	55.05	54.23	54.88	11,009	54.664	-1.46%
2022-07-28	0	57.40	56.90	57.90	-	-	0	0	-	55.27	54.78	55.75	-	-	0	-	0.00%
2022-07-27	0	57.40	56.72	57.72	-	-	0	0	-	55.27	54.61	55.57	-	-	0	-	-0.03%
2022-07-26	0	57.42	57.42	58.44	-	-	0	0	-	55.28	55.28	56.27	-	-	0	-	0.03%
2022-07-25	0	57.40	57.20	58.20	-	-	0	0	-	55.27	55.07	56.04	-	-	0	-	0.00%
2022-07-22	0	57.40	57.00	58.02	-	-	50	2,906	58.120	55.27	54.88	55.86	-	-	52	55.958	0.00%
2022-07-21	0	57.40	57.00	58.00	57.40	57.40	2,000	114,800	57.400	55.27	54.88	55.84	55.27	55.27	2,077	55.265	-0.80%
2022-07-20	0	57.86	57.74	58.76	-	-	0	0	-	55.71	55.59	56.57	-	-	0	-	0.00%
2022-07-19	0	57.86	57.72	58.74	-	-	0	0	-	55.71	55.57	56.56	-	-	0	-	0.00%
2022-07-18	0	57.86	57.86	58.88	-	-	0	0	-	55.71	55.71	56.69	-	-	0	-	0.14%
2022-07-15	0	57.78	56.78	57.78	58.66	58.66	700	41,062	58.660	55.63	54.67	55.63	56.48	56.48	727	56.478	-2.37%
2022-07-14	0	59.18	58.14	59.18	-	-	0	0	-	56.98	55.98	56.98	-	-	0	-	-1.00%
2022-07-13	0	59.78	58.82	59.86	-	-	0	0	-	57.56	56.63	57.63	-	-	0	-	0.00%
2022-07-12	0	59.78	58.74	59.78	-	-	0	0	-	57.56	56.56	57.56	-	-	0	-	-0.57%
2022-07-11	0	60.12	59.14	60.18	-	-	0	0	-	57.88	56.94	57.94	-	-	0	-	-0.96%
2022-07-08	0	60.70	59.72	60.78	60.86	60.86	150	9,134	60.893	58.44	57.50	58.52	58.60	58.60	156	58.629	0.50%
2022-07-07	0	60.40	59.34	60.40	60.70	60.70	500	30,350	60.700	58.15	57.13	58.15	58.44	58.44	519	58.442	-0.43%
2022-07-06	0	60.66	59.60	60.66	60.76	60.76	1,000	60,760	60.760	58.40	57.38	58.40	58.50	58.50	1,039	58.500	-0.20%
2022-07-05	0	60.78	60.78	61.86	-	-	0	0	-	58.52	58.52	59.56	-	-	0	-	0.20%
2022-07-04	0	60.66	60.66	61.74	-	-	0	0	-	58.40	58.40	59.44	-	-	0	-	0.33%
2022-06-30	0	60.46	60.30	61.36	-	-	0	0	-	58.21	58.06	59.08	-	-	0	-	0.43%
2022-06-29	0	60.20	59.38	60.44	-	-	0	0	-	57.96	57.17	58.19	-	-	0	-	0.00%
2022-06-28	0	60.20	60.00	61.08	60.20	60.20	200	12,040	60.200	57.96	57.77	58.81	57.96	57.96	208	57.961	0.00%
2022-06-27	0	60.20	59.50	60.56	60.20	60.20	200	12,040	60.200	57.96	57.29	58.31	57.96	57.96	208	57.961	2.56%
2022-06-24	0	58.70	58.64	59.68	-	-	0	0	-	56.52	56.46	57.46	-	-	0	-	0.89%
2022-06-23	0	58.18	57.74	58.76	-	-	0	0	-	56.02	55.59	56.57	-	-	0	-	0.00%
2022-06-22	0	58.30	57.28	58.30	-	-	50	2,940	58.800	56.02	55.04	56.02	-	-	52	56.499	-0.68%
2022-06-21	0	58.70	58.30	59.34	-	-	0	0	-	56.40	56.02	57.02	-	-	0	-	0.00%
2022-06-20	0	58.70	58.22	59.26	-	-	0	0	-	56.40	55.94	56.94	-	-	0	-	0.93%
2022-06-17	0	58.16	58.16	59.20	-	-	0	0	-	55.88	55.88	56.88	-	-	0	-	0.48%
2022-06-16	0	57.88	57.32	58.34	-	-	0	0	-	55.62	55.08	56.06	-	-	0	-	0.00%
2022-06-15	0	57.88	57.72	58.74	-	-	0	0	-	55.62	55.46	56.44	-	-	0	-	1.47%
2022-06-14	0	57.04	56.74	57.74	-	-	0	0	-	54.81	54.52	55.48	-	-	0	-	0.00%
2022-06-13	0	57.04	56.06	57.04	-	-	0	0	-	54.81	53.87	54.81	-	-	0	-	-1.59%
2022-06-10	0	57.96	57.42	58.44	-	-	0	0	-	55.69	55.17	56.15	-	-	0	-	0.00%
2022-06-09	0	57.96	56.96	57.96	-	-	0	0	-	55.69	54.73	55.69	-	-	0	-	-0.21%
2022-06-08	0	58.08	57.52	58.54	58.08	58.08	150	8,752	58.347	55.81	55.27	56.25	55.81	55.81	156	56.063	1.82%
2022-06-07	0	57.04	56.96	57.96	-	-	0	0	-	54.81	54.73	55.69	-	-	0	-	0.04%
2022-06-06	0	57.02	56.86	57.86	-	-	0	0	-	54.79	54.64	55.60	-	-	0	-	0.60%
2022-06-02	0	56.68	55.84	56.84	56.68	56.68	200	11,336	56.680	54.46	53.65	54.62	54.46	54.46	208	54.462	-0.04%
2022-06-01	0	56.70	56.00	57.00	-	-	0	0	-	54.48	53.81	54.77	-	-	0	-	0.00%
2022-05-31	0	56.70	56.62	57.62	-	-	0	0	-	54.48	54.40	55.37	-	-	0	-	1.32%
2022-05-30	0	55.96	55.94	56.92	-	-	0	0	-	53.77	53.75	54.69	-	-	0	-	0.83%
2022-05-27	0	55.50	55.50	55.94	55.50	55.50	900	49,950	55.500	53.33	53.33	53.75	53.33	53.33	937	53.328	-0.11%
2022-05-26	0	55.56	54.60	55.58	-	-	0	0	-	53.39	52.46	53.41	-	-	0	-	0.00%
2022-05-25	0	55.56	54.90	55.88	-	-	0	0	-	53.39	52.75	53.69	-	-	0	-	0.00%
2022-05-24	0	55.56	54.60	55.56	-	-	50	2,823	56.460	53.39	52.46	53.39	-	-	52	54.251	-1.45%
2022-05-23	0	56.38	55.66	56.38	-	-	0	0	-	54.17	53.48	54.17	-	-	0	-	0.00%
2022-05-20	0	56.38	56.24	57.24	56.38	56.38	2,000	112,760	56.380	54.17	54.04	55.00	54.17	54.17	2,081	54.174	1.95%
2022-05-19	0	55.30	54.34	55.30	-	-	0	0	-	53.14	52.21	53.14	-	-	0	-	-0.36%
2022-05-18	0	55.50	55.50	55.64	-	-	0	0	-	53.33	53.33	53.46	-	-	0	-	0.62%
2022-05-17	0	55.16	54.98	55.96	-	-	0	0	-	53.00	52.83	53.77	-	-	0	-	0.00%
2022-05-16	0	55.16	54.24	55.20	-	-	0	0	-	53.00	52.12	53.04	-	-	0	-	-0.86%
2022-05-13	0	55.64	54.78	55.74	55.64	55.64	100	5,564	55.640	53.46	52.64	53.56	53.46	53.46	104	53.463	0.54%
2022-05-12	0	55.34	54.40	55.36	55.22	55.40	72,700	4,016,576	55.249	53.17	52.27	53.19	53.06	53.23	75,661	53.087	-0.93%
2022-05-11	0	55.86	55.86	56.22	-	-	0	0	-	53.67	53.67	54.02	-	-	0	-	0.61%
2022-05-10	0	55.52	54.86	55.84	55.52	55.52	150	8,318	55.453	53.35	52.71	53.65	53.35	53.35	156	53.283	-1.53%
2022-05-06	0	56.38	55.40	56.38	-	-	0	0	-	54.17	53.23	54.17	-	-	0	-	-2.63%
2022-05-05	0	57.90	57.42	58.44	57.90	58.20	7,000	405,900	57.986	55.63	55.17	56.15	55.63	55.92	7,285	55.717	1.40%
2022-05-04	0	57.10	57.10	65.40	57.10	57.10	1,600	91,360	57.100	54.87	54.87	62.84	54.87	54.87	1,665	54.866	0.00%
2022-05-03	0	57.10	-	57.10	56.90	57.10	6,900	392,830	56.932	54.87	-	54.87	54.67	54.87	7,181	54.704	0.00%
2022-04-29	0	57.10	57.08	58.08	56.62	56.62	1,500	84,930	56.620	54.87	54.85	55.81	54.40	54.40	1,561	54.404	1.21%
2022-04-28	0	56.42	56.18	57.18	-	-	0	0	-	54.21	53.98	54.94	-	-	0	-	0.61%
2022-04-27	0	56.08	56.04	57.04	-	-	0	0	-	53.89	53.85	54.81	-	-	0	-	0.32%
2022-04-26	0	55.90	55.00	55.96	55.90	55.90	150	8,425	56.167	53.71	52.85	53.77	53.71	53.71	156	53.969	0.11%
2022-04-25	0	55.84	55.26	56.24	-	-	0	0	-	53.65	53.10	54.04	-	-	0	-	-5.36%
2022-04-22	0	59.00	58.96	59.30	-	-	0	0	-	56.69	56.65	56.98	-	-	0	-	0.00%
2022-04-21	0	59.00	57.98	59.00	-	-	0	0	-	56.69	55.71	56.69	-	-	0	-	-1.99%
2022-04-20	0	60.20	59.26	60.30	-	-	0	0	-	57.84	56.94	57.94	-	-	0	-	-1.57%
2022-04-19	0	61.16	60.44	61.52	-	-	0	0	-	58.77	58.07	59.11	-	-	0	-	-1.99%
2022-04-14	0	62.40	61.50	62.58	62.00	62.40	900	56,040	62.267	59.96	59.09	60.13	59.57	59.96	937	59.830	2.77%
2022-04-13	0	60.72	60.42	61.26	-	-	0	0	-	58.34	58.06	58.86	-	-	0	-	0.00%
2022-04-12	0	60.72	60.72	61.80	60.20	60.20	600	36,120	60.200	58.34	58.34	59.38	57.84	57.84	624	57.844	0.43%
2022-04-11	0	60.46	59.56	60.46	-	-	0	0	-	58.09	57.23	58.09	-	-	0	-	-1.34%
2022-04-08	0	61.28	60.90	61.28	61.28	61.28	150	9,192	61.280	58.88	58.52	58.88	58.88	58.88	156	58.882	0.00%
2022-04-07	0	61.28	60.52	61.60	-	-	0	0	-	58.88	58.15	59.19	-	-	0	-	-0.75%
2022-04-06	0	61.74	61.06	61.76	-	-	0	0	-	59.32	58.67	59.34	-	-	0	-	0.00%
2022-04-04	0	61.74	61.00	61.78	-	-	0	0	-	59.32	58.61	59.36	-	-	0	-	0.00%
2022-04-01	0	61.74	61.02	61.74	61.74	61.74	1,000	61,740	61.740	59.32	58.63	59.32	59.32	59.32	1,041	59.324	2.39%
2022-03-31	0	60.30	60.20	60.92	-	-	0	0	-	57.94	57.84	58.54	-	-	0	-	0.00%
2022-03-30	0	60.30	60.30	61.36	60.12	60.22	15,500	933,360	60.217	57.94	57.94	58.96	57.77	57.86	16,131	57.860	2.34%
2022-03-29	0	58.92	58.62	59.52	-	-	0	0	-	56.61	56.33	57.19	-	-	0	-	0.00%
2022-03-28	0	58.92	58.92	59.90	58.06	59.80	700	41,338	59.054	56.61	56.61	57.56	55.79	57.46	729	56.743	-1.54%
2022-03-25	0	59.84	58.98	60.02	-	-	0	0	-	57.50	56.67	57.67	-	-	0	-	-0.96%
2022-03-24	0	60.42	60.04	60.82	-	-	0	0	-	58.06	57.69	58.44	-	-	0	-	0.00%
2022-03-23	0	60.42	60.20	60.76	-	-	0	0	-	58.06	57.84	58.38	-	-	0	-	0.00%
2022-03-22	0	60.42	59.90	60.42	60.42	60.42	300	18,126	60.420	58.06	57.56	58.06	58.06	58.06	312	58.056	0.10%
2022-03-21	0	60.36	59.64	60.38	-	-	66	4,003	60.652	58.00	57.31	58.02	-	-	69	58.278	0.00%
2022-03-18	0	60.36	59.94	61.00	-	-	0	0	-	58.00	57.59	58.61	-	-	0	-	0.00%
2022-03-17	0	60.36	59.52	60.58	60.44	60.44	300	18,132	60.440	58.00	57.19	58.21	58.07	58.07	312	58.075	2.86%
2022-03-16	0	58.68	58.30	59.34	56.56	56.56	900	50,904	56.560	56.38	56.02	57.02	54.35	54.35	937	54.347	5.05%
2022-03-15	0	55.86	55.86	56.84	55.86	57.94	4,900	282,318	57.616	53.67	53.67	54.62	53.67	55.67	5,100	55.361	-6.96%
2022-03-14	0	60.04	59.28	60.04	60.04	60.78	6,700	404,842	60.424	57.69	56.96	57.69	57.69	58.40	6,973	58.060	-2.15%
2022-03-11	0	61.36	61.34	62.44	-	-	0	0	-	58.96	58.94	60.00	-	-	0	-	0.20%
2022-03-10	0	61.24	61.24	62.16	60.82	60.82	2,000	121,640	60.820	58.84	58.84	59.73	58.44	58.44	2,081	58.440	0.69%
2022-03-09	0	60.82	60.80	61.86	60.10	60.18	3,500	210,398	60.114	58.44	58.42	59.44	57.75	57.83	3,643	57.761	-1.93%
2022-03-08	0	62.02	61.38	62.48	61.20	62.02	4,700	289,098	61.510	59.59	58.98	60.04	58.81	59.59	4,891	59.103	-0.89%
2022-03-07	0	62.58	62.34	63.44	62.76	64.08	2,950	186,020	63.058	60.13	59.90	60.96	60.30	61.57	3,070	60.590	-3.99%
2022-03-04	0	65.18	64.24	65.38	-	-	0	0	-	62.63	61.73	62.82	-	-	0	-	-0.91%
2022-03-03	0	65.78	64.94	66.08	-	-	0	0	-	63.21	62.40	63.49	-	-	0	-	0.00%
2022-03-02	0	65.78	65.22	66.38	65.78	65.78	200	13,156	65.780	63.21	62.67	63.78	63.21	63.21	208	63.206	0.00%
2022-03-01	0	65.78	65.78	66.94	-	-	0	0	-	63.21	63.21	64.32	-	-	0	-	0.12%
2022-02-28	0	65.70	65.10	66.26	-	-	0	0	-	63.13	62.55	63.67	-	-	0	-	0.00%
2022-02-25	0	65.70	65.08	66.24	65.44	65.70	500	32,798	65.596	63.13	62.53	63.65	62.88	63.13	520	63.029	0.55%
2022-02-24	0	65.34	64.66	65.50	65.22	66.56	4,664	304,643	65.318	62.78	62.13	62.94	62.67	63.96	4,854	62.762	-1.18%
2022-02-23	0	66.12	65.96	67.14	-	-	0	0	-	63.53	63.38	64.51	-	-	0	-	0.00%
2022-02-22	0	66.12	65.50	66.66	66.12	66.12	2,000	132,240	66.120	63.53	62.94	64.05	63.53	63.53	2,081	63.533	-1.31%
2022-02-21	0	67.00	66.68	67.88	-	-	0	0	-	64.38	64.07	65.22	-	-	0	-	0.00%
2022-02-18	0	67.00	66.96	68.16	-	-	0	0	-	64.38	64.34	65.49	-	-	0	-	0.75%
2022-02-17	0	66.50	66.38	67.56	-	-	0	0	-	63.90	63.78	64.92	-	-	0	-	0.00%
2022-02-16	0	66.50	66.48	67.66	-	-	0	0	-	63.90	63.88	65.01	-	-	0	-	0.06%
2022-02-15	0	66.46	66.10	67.28	-	-	0	0	-	63.86	63.51	64.65	-	-	0	-	0.00%
2022-02-14	0	66.46	65.70	66.88	-	-	0	0	-	63.86	63.13	64.26	-	-	0	-	0.00%
2022-02-11	0	66.46	-	-	-	-	0	0	-	63.86	-	-	-	-	0	-	0.00%
2022-02-10	0	66.46	-	67.52	-	-	50	3,376	67.520	63.86	-	64.88	-	-	52	64.878	0.00%
2022-02-09	0	66.46	-	-	-	-	0	0	-	63.86	-	-	-	-	0	-	1.19%
2022-02-08	0	65.68	-	-	64.74	65.42	300	19,490	64.967	63.11	-	-	62.21	62.86	312	62.424	-0.79%
2022-02-07	0	66.20	-	66.44	66.16	66.44	2,800	185,472	66.240	63.61	-	63.84	63.57	63.84	2,914	63.648	1.19%
2022-02-04	0	65.42	65.42	-	-	-	500	32,910	65.820	62.86	62.86	-	-	-	520	63.244	0.09%
2022-01-31	0	65.36	-	-	65.36	65.76	19,600	1,284,560	65.539	62.80	-	-	62.80	63.19	20,398	62.974	0.77%
2022-01-28	0	64.86	-	-	64.86	65.06	4,900	318,334	64.966	62.32	-	-	62.32	62.51	5,100	62.424	-2.26%
2022-01-27	0	66.36	-	-	-	-	0	0	-	63.76	-	-	-	-	0	-	-1.31%
2022-01-26	0	67.24	-	-	67.24	67.24	1,000	67,240	67.240	64.61	-	-	64.61	64.61	1,041	64.609	0.03%
2022-01-25	0	67.22	-	-	67.22	67.22	2,000	134,440	67.220	64.59	-	-	64.59	64.59	2,081	64.590	-2.44%
2022-01-24	0	68.90	68.30	-	-	-	0	0	-	66.20	65.63	-	-	-	0	-	0.00%
2022-01-21	0	68.90	-	-	68.90	69.40	864	59,616	69.000	66.20	-	-	66.20	66.68	899	66.300	-0.09%
2022-01-20	0	68.96	-	-	-	-	0	0	-	66.26	-	-	-	-	0	-	1.59%
2022-01-19	0	67.88	-	-	-	-	0	0	-	65.22	-	-	-	-	0	-	0.18%
2022-01-18	0	67.76	-	-	67.72	67.72	200	13,544	67.720	65.11	-	-	65.07	65.07	208	65.070	1.16%
2022-01-17	0	66.98	-	-	66.98	67.00	1,000	66,982	66.982	64.36	-	-	64.36	64.38	1,041	64.361	-0.15%
2022-01-14	0	67.08	-	-	67.08	67.08	2,000	134,160	67.080	64.46	-	-	64.46	64.46	2,081	64.455	-0.77%
2022-01-13	0	67.60	-	-	67.60	68.86	3,200	216,752	67.735	64.95	-	-	64.95	66.17	3,330	65.084	-2.09%
2022-01-12	0	69.04	-	-	-	-	0	0	-	66.34	-	-	-	-	0	-	0.00%
2022-01-11	0	69.04	-	-	-	-	0	0	-	66.34	-	-	-	-	0	-	0.00%
2022-01-10	0	69.04	-	-	-	-	0	0	-	66.34	-	-	-	-	0	-	0.00%
2022-01-07	0	69.04	-	-	-	-	0	0	-	66.34	-	-	-	-	0	-	0.00%
2022-01-06	0	69.04	-	-	69.04	69.04	300	20,712	69.040	66.34	-	-	66.34	66.34	312	66.338	0.06%
2022-01-05	0	69.00	69.00	-	69.00	69.00	200	13,800	69.000	66.30	66.30	-	66.30	66.30	208	66.300	0.03%
2022-01-04	0	68.98	68.00	-	-	-	0	0	-	66.28	65.34	-	-	-	0	-	0.00%
2022-01-03	0	68.98	68.94	-	68.98	69.60	5,300	367,206	69.284	66.28	66.24	-	66.28	66.88	5,516	66.573	-0.14%
2021-12-31	0	69.08	68.00	-	-	-	0	0	-	66.38	65.34	-	-	-	0	-	0.00%
2021-12-30	0	69.08	68.00	-	-	-	0	0	-	66.38	65.34	-	-	-	0	-	0.00%
2021-12-29	0	69.08	68.00	-	69.08	69.50	2,500	172,910	69.164	66.38	65.34	-	66.38	66.78	2,602	66.458	-0.75%
2021-12-28	0	69.60	69.50	-	-	-	0	0	-	66.88	66.78	-	-	-	0	-	0.26%
2021-12-24	0	69.42	-	-	-	-	0	0	-	66.70	-	-	-	-	0	-	0.78%
2021-12-23	0	68.88	-	-	-	-	0	0	-	66.18	-	-	-	-	0	-	0.17%
2021-12-22	0	68.76	-	-	-	-	0	0	-	66.07	-	-	-	-	0	-	0.00%
2021-12-21	0	68.76	-	-	-	-	14	964	68.857	66.07	-	-	-	-	15	66.163	0.00%
2021-12-20	0	68.76	-	-	-	-	0	0	-	66.07	-	-	-	-	0	-	-0.41%
2021-12-17	0	69.04	-	-	-	-	0	0	-	66.34	-	-	-	-	0	-	-0.35%
2021-12-16	0	69.28	-	-	-	-	0	0	-	66.57	-	-	-	-	0	-	0.00%
2021-12-15	0	69.28	-	-	69.28	69.34	2,000	138,584	69.292	66.57	-	-	66.57	66.63	2,081	66.581	-0.83%
2021-12-14	0	69.86	-	69.98	69.86	69.86	3,200	223,552	69.860	67.13	-	67.24	67.13	67.13	3,330	67.126	-1.33%
2021-12-13	0	70.80	-	-	70.80	70.80	1,600	113,280	70.800	68.03	-	-	68.03	68.03	1,665	68.030	0.83%
2021-12-10	0	70.22	-	-	-	-	0	0	-	67.47	-	-	-	-	0	-	-0.96%
2021-12-09	0	70.90	-	-	70.54	70.92	6,600	467,844	70.886	68.13	-	-	67.78	68.14	6,869	68.112	2.81%
2021-12-08	0	68.96	-	-	68.96	68.96	2,000	137,920	68.960	66.26	-	-	66.26	66.26	2,081	66.262	1.29%
2021-12-07	0	68.08	-	-	67.90	68.08	4,700	319,586	67.997	65.42	-	-	65.24	65.42	4,891	65.336	2.10%
2021-12-06	0	66.68	-	-	-	-	0	0	-	64.07	-	-	-	-	0	-	0.00%
2021-12-03	0	66.68	-	-	66.68	66.68	2,000	133,360	66.680	64.07	-	-	64.07	64.07	2,081	64.071	1.83%
2021-12-02	0	65.48	-	66.44	-	-	0	0	-	62.92	-	63.84	-	-	0	-	0.00%
2021-12-01	0	65.48	-	-	65.48	65.48	2,200	144,056	65.480	62.92	-	-	62.92	62.92	2,290	62.918	-0.88%
2021-11-30	0	66.06	-	-	66.06	66.18	2,200	145,572	66.169	63.47	-	-	63.47	63.59	2,290	63.580	-0.39%
2021-11-29	0	66.32	-	-	-	-	0	0	-	63.72	-	-	-	-	0	-	0.00%
2021-11-26	0	66.32	-	-	-	-	0	0	-	63.72	-	-	-	-	0	-	-0.12%
2021-11-25	0	66.40	-	-	-	-	0	0	-	63.80	-	-	-	-	0	-	0.00%
2021-11-24	0	66.40	-	-	-	-	0	0	-	63.80	-	-	-	-	0	-	0.00%
2021-11-23	0	66.40	-	-	-	-	0	0	-	63.80	-	-	-	-	0	-	0.00%
2021-11-22	0	66.40	-	-	66.40	66.40	300	19,962	66.540	63.80	-	-	63.80	63.80	312	63.936	0.18%
2021-11-19	0	66.28	-	-	66.28	66.28	2,015	133,553	66.279	63.69	-	-	63.69	63.69	2,097	63.686	0.39%
2021-11-18	0	66.02	-	-	-	-	0	0	-	63.44	-	-	-	-	0	-	-0.81%
2021-11-17	0	66.56	-	-	-	-	0	0	-	63.96	-	-	-	-	0	-	0.00%
2021-11-16	0	66.56	66.50	-	66.50	66.56	600	39,924	66.540	63.96	63.90	-	63.90	63.96	624	63.936	0.09%
2021-11-15	0	66.50	65.00	-	66.24	66.50	300	19,898	66.327	63.90	62.46	-	63.65	63.90	312	63.731	0.79%
2021-11-12	0	65.98	64.80	-	-	-	0	0	-	63.40	62.26	-	-	-	0	-	0.00%
2021-11-11	0	65.98	64.80	-	65.50	65.98	2,100	138,510	65.957	63.40	62.26	-	62.94	63.40	2,186	63.376	1.79%
2021-11-10	0	64.82	64.80	65.76	64.50	64.50	700	45,150	64.500	62.28	62.26	63.19	61.98	61.98	729	61.976	-1.43%
2021-11-09	0	65.76	65.00	65.84	-	-	0	0	-	63.19	62.46	63.26	-	-	0	-	-0.12%
2021-11-08	0	65.84	65.00	65.84	-	-	0	0	-	63.26	62.46	63.26	-	-	0	-	0.00%
2021-11-05	0	65.84	65.00	66.40	-	-	0	0	-	63.26	62.46	63.80	-	-	0	-	0.00%
2021-11-04	0	65.84	65.00	-	-	-	0	0	-	63.26	62.46	-	-	-	0	-	0.00%
2021-11-03	0	65.84	65.24	-	65.84	65.90	1,300	85,640	65.877	63.26	62.69	-	63.26	63.32	1,353	63.299	0.37%
2021-11-02	0	65.60	-	-	65.50	66.44	5,700	374,236	65.655	63.03	-	-	62.94	63.84	5,932	63.086	-0.76%
2021-11-01	0	66.10	-	-	66.10	66.10	600	39,660	66.100	63.51	-	-	63.51	63.51	624	63.513	-0.93%
2021-10-29	0	66.72	-	-	66.06	66.72	2,000	132,780	66.390	64.11	-	-	63.47	64.11	2,081	63.792	-0.24%
2021-10-28	0	66.88	-	-	-	-	0	0	-	64.26	-	-	-	-	0	-	-0.71%
2021-10-27	0	67.36	-	-	-	-	0	0	-	64.72	-	-	-	-	0	-	-0.77%
2021-10-26	0	67.88	-	-	67.50	68.48	2,800	189,588	67.710	65.22	-	-	64.86	65.80	2,914	65.060	-1.11%
2021-10-25	0	68.64	-	-	68.62	68.64	714	49,002	68.630	65.95	-	-	65.93	65.95	743	65.945	0.03%
2021-10-22	0	68.62	68.44	-	68.44	68.44	5,000	342,200	68.440	65.93	65.76	-	65.76	65.76	5,204	65.762	1.51%
2021-10-21	0	67.60	-	-	-	-	0	0	-	64.95	-	-	-	-	0	-	0.00%
2021-10-20	0	67.60	-	-	-	-	0	0	-	64.95	-	-	-	-	0	-	0.00%
2021-10-19	0	67.60	-	-	67.60	67.60	700	47,320	67.600	64.95	-	-	64.95	64.95	729	64.955	0.60%
2021-10-18	0	67.20	-	-	67.20	67.80	1,200	81,240	67.700	64.57	-	-	64.57	65.15	1,249	65.051	-1.18%
2021-10-15	0	68.00	68.00	-	-	-	0	0	-	65.34	65.34	-	-	-	0	-	0.29%
2021-10-12	0	67.80	-	-	67.62	68.54	2,200	148,988	67.722	65.15	-	-	64.97	65.86	2,290	65.072	-1.74%
2021-10-11	0	69.00	-	69.00	69.00	69.60	1,400	97,300	69.500	66.30	-	66.30	66.30	66.88	1,457	66.780	0.82%
2021-10-08	0	68.44	-	-	68.42	68.98	4,000	274,340	68.585	65.76	-	-	65.74	66.28	4,163	65.901	3.01%
2021-10-07	0	66.44	-	-	65.80	65.80	25,200	1,658,160	65.800	63.84	-	-	63.23	63.23	26,226	63.225	1.56%
2021-10-06	0	65.42	-	65.80	65.42	65.42	2,000	130,840	65.420	62.86	-	63.23	62.86	62.86	2,081	62.860	-0.67%
2021-10-05	0	65.86	-	67.50	65.98	65.98	2,000	131,960	65.980	63.28	-	64.86	63.40	63.40	2,081	63.398	-1.17%
2021-10-04	0	66.64	-	67.50	-	-	0	0	-	64.03	-	64.86	-	-	0	-	-0.69%
2021-09-30	0	67.10	-	67.50	-	-	0	0	-	64.47	-	64.86	-	-	0	-	0.00%
2021-09-29	0	67.10	-	67.50	-	-	0	0	-	64.47	-	64.86	-	-	0	-	0.00%
2021-09-28	0	67.10	-	-	-	-	0	0	-	64.47	-	-	-	-	0	-	0.33%
2021-09-27	0	66.88	-	-	66.88	66.88	400	26,752	66.880	64.26	-	-	64.26	64.26	416	64.263	1.36%
2021-09-24	0	65.98	-	-	-	-	0	0	-	63.40	-	-	-	-	0	-	0.00%
2021-09-23	0	65.98	-	-	65.66	65.98	8,600	565,708	65.780	63.40	-	-	63.09	63.40	8,950	63.206	3.09%
2021-09-21	0	64.00	-	-	-	-	15	971	64.733	61.50	-	-	-	-	16	62.200	0.00%
2021-09-20	0	64.00	-	-	64.00	64.16	14,000	897,120	64.080	61.50	-	-	61.50	61.65	14,570	61.572	-3.21%
2021-09-17	0	66.12	-	-	65.88	65.88	2,600	171,288	65.880	63.53	-	-	63.30	63.30	2,706	63.302	0.95%
2021-09-16	0	65.50	-	-	65.50	65.50	500	32,750	65.500	62.94	-	-	62.94	62.94	520	62.937	-0.63%
2021-09-15	0	66.58	-	-	-	-	0	0	-	63.34	-	-	-	-	0	-	-1.25%
2021-09-14	0	67.42	-	-	-	-	0	0	-	64.14	-	-	-	-	0	-	-0.91%
2021-09-13	0	68.04	-	-	67.84	68.24	8,000	544,128	68.016	64.73	-	-	64.53	64.92	8,410	64.702	-0.21%
2021-09-10	0	68.18	-	-	68.18	68.18	800	54,544	68.180	64.86	-	-	64.86	64.86	841	64.858	1.22%
2021-09-09	0	67.36	-	-	67.36	67.36	1,800	121,248	67.360	64.08	-	-	64.08	64.08	1,892	64.078	0.18%
2021-09-08	0	67.24	-	-	67.24	68.04	15,500	1,044,308	67.375	63.96	-	-	63.96	64.73	16,294	64.092	-1.00%
2021-09-07	0	67.92	-	-	67.22	67.54	1,800	121,124	67.291	64.61	-	-	63.95	64.25	1,892	64.013	1.04%
2021-09-06	0	67.22	-	-	67.16	67.72	4,100	276,434	67.423	63.95	-	-	63.89	64.42	4,310	64.138	2.16%
2021-09-03	0	65.80	-	-	-	-	0	0	-	62.59	-	-	-	-	0	-	0.15%
2021-09-02	0	65.70	63.50	-	65.70	65.92	2,400	157,856	65.773	62.50	60.41	-	62.50	62.71	2,523	62.569	-0.15%
2021-09-01	0	65.80	64.12	-	65.54	65.54	400	26,216	65.540	62.59	61.00	-	62.35	62.35	420	62.347	3.30%
2021-08-31	0	63.70	63.50	64.36	63.68	63.68	2,200	140,096	63.680	60.60	60.41	61.22	60.58	60.58	2,313	60.577	-1.03%
2021-08-30	0	64.36	63.50	-	-	-	0	0	-	61.22	60.41	-	-	-	0	-	0.00%
2021-08-27	0	64.36	56.00	-	-	-	0	0	-	61.22	53.27	-	-	-	0	-	0.00%
2021-08-26	0	64.36	56.00	-	-	-	0	0	-	61.22	53.27	-	-	-	0	-	-1.29%
2021-08-25	0	65.20	56.00	-	-	-	0	0	-	62.02	53.27	-	-	-	0	-	0.00%
2021-08-24	0	65.20	60.30	-	64.08	65.24	6,300	410,656	65.184	62.02	57.36	-	60.96	62.06	6,623	62.008	2.61%
2021-08-23	0	63.54	56.00	-	-	-	0	0	-	60.44	53.27	-	-	-	0	-	0.70%
2021-08-20	0	63.10	63.10	-	63.10	63.86	1,215	76,838	63.241	60.03	60.03	-	60.03	60.75	1,277	60.160	-4.39%
2021-08-19	0	66.00	-	-	-	-	0	0	-	62.78	-	-	-	-	0	-	-0.96%
2021-08-18	0	66.64	-	-	-	-	0	0	-	63.39	-	-	-	-	0	-	0.00%
2021-08-17	0	66.64	-	-	-	-	0	0	-	63.39	-	-	-	-	0	-	-1.88%
2021-08-16	0	67.92	-	-	-	-	0	0	-	64.61	-	-	-	-	0	-	0.00%
2021-08-13	0	67.92	-	-	-	-	0	0	-	64.61	-	-	-	-	0	-	-0.12%
2021-08-12	0	68.00	-	-	-	-	0	0	-	64.69	-	-	-	-	0	-	-0.18%
2021-08-11	0	68.12	-	-	-	-	0	0	-	64.80	-	-	-	-	0	-	0.00%
2021-08-10	0	68.12	-	-	-	-	0	0	-	64.80	-	-	-	-	0	-	0.80%
2021-08-09	0	67.58	67.54	-	67.58	67.58	1,900	128,402	67.580	64.29	64.25	-	64.29	64.29	1,997	64.287	-0.03%
2021-08-06	0	67.60	-	-	-	-	0	0	-	64.31	-	-	-	-	0	-	-0.32%
2021-08-05	0	67.82	-	-	-	-	0	0	-	64.52	-	-	-	-	0	-	0.00%
2021-08-04	0	67.82	-	-	-	-	0	0	-	64.52	-	-	-	-	0	-	0.00%
2021-08-03	0	67.82	-	-	-	-	0	0	-	64.52	-	-	-	-	0	-	0.98%
2021-08-02	0	67.16	-	-	-	-	0	0	-	63.89	-	-	-	-	0	-	1.45%
2021-07-30	0	66.20	-	66.20	-	-	0	0	-	62.97	-	62.97	-	-	0	-	-1.28%
2021-07-29	0	67.06	67.06	-	-	-	0	0	-	63.79	63.79	-	-	-	0	-	1.61%
2021-07-28	0	66.00	56.00	66.00	66.00	66.00	1,600	105,600	66.000	62.78	53.27	62.78	62.78	62.78	1,682	62.784	0.24%
2021-07-27	0	65.84	58.00	-	66.20	67.66	800	53,478	66.848	62.63	55.17	-	62.97	64.36	841	63.591	-3.32%
2021-07-26	0	68.10	66.20	68.10	68.10	68.22	200	13,632	68.160	64.78	62.97	64.78	64.78	64.90	210	64.839	-4.22%
2021-07-23	0	71.10	66.20	82.00	-	-	0	0	-	67.64	62.97	78.00	-	-	0	-	-1.25%
2021-07-22	0	72.00	66.20	-	71.26	72.00	713	50,893	71.379	68.49	62.97	-	67.79	68.49	750	67.901	1.24%
2021-07-21	0	71.12	66.20	-	-	-	0	0	-	67.66	62.97	-	-	-	0	-	0.00%
2021-07-20	0	71.12	66.20	-	-	-	0	0	-	67.66	62.97	-	-	-	0	-	0.00%
2021-07-19	0	71.12	-	-	-	-	0	0	-	67.66	-	-	-	-	0	-	0.00%
2021-07-16	0	71.12	-	-	-	-	600	42,588	70.980	67.66	-	-	-	-	631	67.522	0.00%
2021-07-15	0	71.12	-	-	71.10	71.10	1,000	71,100	71.100	67.66	-	-	67.64	67.64	1,051	67.636	0.08%
2021-07-14	0	71.06	-	-	-	-	0	0	-	67.60	-	-	-	-	0	-	0.00%
2021-07-13	0	71.06	-	-	-	-	0	0	-	67.60	-	-	-	-	0	-	0.74%
2021-07-12	0	70.54	-	-	-	-	0	0	-	67.10	-	-	-	-	0	-	0.97%
2021-07-09	0	69.86	-	-	69.84	70.10	6,200	433,086	69.853	66.46	-	-	66.44	66.68	6,518	66.449	-1.16%
2021-07-08	0	70.68	70.10	-	70.56	70.68	2,000	141,180	70.590	67.24	66.68	-	67.12	67.24	2,102	67.151	-1.23%
2021-07-07	0	71.56	70.10	-	71.34	71.34	1,000	71,340	71.340	68.07	66.68	-	67.86	67.86	1,051	67.864	0.36%
2021-07-06	0	71.30	70.10	-	-	-	0	0	-	67.83	66.68	-	-	-	0	-	0.00%
2021-07-05	0	71.30	70.10	-	71.30	71.30	1,500	106,950	71.300	67.83	66.68	-	67.83	67.83	1,577	67.826	-0.25%
2021-07-02	0	71.48	70.10	-	71.48	72.78	1,700	121,776	71.633	68.00	66.68	-	68.00	69.23	1,787	68.143	-2.35%
2021-06-30	0	73.20	70.10	-	73.20	73.20	2,400	175,680	73.200	69.63	66.68	-	69.63	69.63	2,523	69.634	0.00%
2021-06-29	0	73.20	-	-	73.20	73.20	2,000	146,400	73.200	69.63	-	-	69.63	69.63	2,102	69.634	-0.79%
2021-06-28	0	73.78	-	-	-	-	0	0	-	70.19	-	-	-	-	0	-	0.33%
2021-06-25	0	73.54	71.00	82.80	-	-	0	0	-	69.96	67.54	78.77	-	-	0	-	1.16%
2021-06-24	0	72.70	72.70	82.80	72.10	72.20	2,800	201,940	72.121	69.16	69.16	78.77	68.59	68.68	2,943	68.608	0.41%
2021-06-23	0	72.40	71.00	72.40	72.32	72.40	5,300	383,320	72.325	68.87	67.54	68.87	68.80	68.87	5,571	68.801	0.00%
2021-06-22	0	72.40	72.20	82.80	72.40	73.00	30,813	2,245,609	72.879	68.87	68.68	78.77	68.87	69.44	32,391	69.328	0.28%
2021-06-21	0	72.20	71.00	82.80	72.20	72.50	2,300	166,660	72.461	68.68	67.54	78.77	68.68	68.97	2,418	68.931	-1.12%
2021-06-18	0	73.02	-	82.80	-	-	0	0	-	69.46	-	78.77	-	-	0	-	-0.95%
2021-06-17	0	73.72	-	82.80	73.84	73.84	1,300	95,292	73.302	70.13	-	78.77	70.24	70.24	1,367	69.730	-0.59%
2021-06-16	0	74.28	-	82.80	74.92	74.92	100	7,492	74.920	70.55	-	78.64	71.15	71.15	105	71.154	-1.33%
2021-06-15	0	75.28	-	82.80	-	-	0	0	-	71.50	-	78.64	-	-	0	-	-1.08%
2021-06-11	0	76.10	-	82.80	-	-	0	0	-	72.27	-	78.64	-	-	0	-	-0.78%
2021-06-10	0	76.70	-	82.80	76.30	76.70	1,600	122,600	76.625	72.84	-	78.64	72.46	72.84	1,685	72.773	1.54%
2021-06-09	0	75.54	75.40	76.62	75.54	75.54	400	30,216	75.540	71.74	71.61	72.77	71.74	71.74	421	71.742	-0.68%
2021-06-08	0	76.06	-	81.98	76.10	76.20	2,800	213,230	76.154	72.24	-	77.86	72.27	72.37	2,948	72.325	-1.12%
2021-06-07	0	76.92	-	82.80	-	-	0	0	-	73.05	-	78.64	-	-	0	-	0.00%
2021-06-04	0	76.92	-	82.80	76.40	76.98	43,500	3,346,952	76.941	73.05	-	78.64	72.56	73.11	45,803	73.073	-0.10%
2021-06-03	0	77.00	-	81.90	-	-	0	0	-	73.13	-	77.78	-	-	0	-	0.00%
2021-06-02	0	77.00	-	77.36	77.00	77.00	900	69,300	77.000	73.13	-	73.47	73.13	73.13	948	73.129	-0.54%
2021-06-01	0	77.42	77.00	77.70	77.42	77.42	100	7,742	77.420	73.53	73.13	73.79	73.53	73.53	105	73.528	0.00%
2021-05-31	0	77.42	-	82.80	-	-	0	0	-	73.53	-	78.64	-	-	0	-	0.00%
2021-05-28	0	77.42	-	82.80	-	-	0	0	-	73.53	-	78.64	-	-	0	-	0.00%
2021-05-27	0	77.42	75.00	78.00	-	-	0	0	-	73.53	71.23	74.08	-	-	0	-	0.75%
2021-05-26	0	76.84	75.00	82.80	-	-	0	0	-	72.98	71.23	78.64	-	-	0	-	0.37%
2021-05-25	0	76.56	75.00	77.70	-	-	0	0	-	72.71	71.23	73.79	-	-	0	-	2.08%
2021-05-24	0	75.00	75.00	82.80	74.86	74.86	113	8,462	74.885	71.23	71.23	78.64	71.10	71.10	119	71.120	-0.50%
2021-05-21	0	75.38	-	82.80	-	-	0	0	-	71.59	-	78.64	-	-	0	-	0.00%
2021-05-20	0	75.38	75.38	82.80	75.38	75.38	100	7,538	75.380	71.59	71.59	78.64	71.59	71.59	105	71.590	-0.29%
2021-05-18	0	75.60	75.60	82.80	75.60	75.60	100	7,560	75.600	71.80	71.80	78.64	71.80	71.80	105	71.799	0.80%
2021-05-17	0	75.00	-	82.80	75.00	75.00	100	7,500	75.000	71.23	-	78.64	71.23	71.23	105	71.230	1.99%
2021-05-14	0	73.54	-	82.80	-	-	0	0	-	69.84	-	78.64	-	-	0	-	0.35%
2021-05-13	0	73.28	-	82.80	-	-	0	0	-	69.60	-	78.64	-	-	0	-	-0.35%
2021-05-12	0	73.54	-	82.80	-	-	0	0	-	69.84	-	78.64	-	-	0	-	0.25%
2021-05-11	0	73.36	-	82.80	73.36	73.36	100	7,336	73.360	69.67	-	78.64	69.67	69.67	105	69.672	0.80%
2021-05-10	0	72.78	-	82.80	72.50	72.50	1,000	72,500	72.500	69.12	-	78.64	68.86	68.86	1,053	68.855	-0.84%
2021-05-07	0	73.40	-	82.80	-	-	0	0	-	69.71	-	78.64	-	-	0	-	-0.92%
2021-05-06	0	74.08	-	82.80	-	-	0	0	-	70.36	-	78.64	-	-	0	-	0.00%
2021-05-05	0	74.08	-	82.80	-	-	0	0	-	70.36	-	78.64	-	-	0	-	0.00%
2021-05-04	0	74.08	-	82.80	-	-	0	0	-	70.36	-	78.64	-	-	0	-	0.00%
2021-05-03	0	74.08	-	82.80	73.88	74.18	18,200	1,349,044	74.123	70.36	-	78.64	70.17	70.45	19,163	70.397	-1.36%
2021-04-30	0	75.10	-	82.80	-	-	0	0	-	71.32	-	78.64	-	-	0	-	-0.08%
2021-04-29	0	75.16	-	82.80	75.16	75.16	1,000	75,160	75.160	71.38	-	78.64	71.38	71.38	1,053	71.382	1.02%
2021-04-28	0	74.40	-	74.40	-	-	0	0	-	70.66	-	70.66	-	-	0	-	-0.13%
2021-04-27	0	74.50	-	82.80	-	-	0	0	-	70.75	-	78.64	-	-	0	-	0.00%
2021-04-26	0	74.50	-	82.80	74.50	75.22	1,613	120,947	74.983	70.75	-	78.64	70.75	71.44	1,698	71.213	-0.37%
2021-04-23	0	74.78	-	82.80	74.70	74.70	1,000	74,700	74.700	71.02	-	78.64	70.94	70.94	1,053	70.945	0.40%
2021-04-22	0	74.48	73.74	82.80	74.84	74.88	1,700	127,268	74.864	70.74	70.03	78.64	71.08	71.12	1,790	71.100	0.78%
2021-04-21	0	73.90	-	78.00	-	-	0	0	-	70.18	-	74.08	-	-	0	-	0.14%
2021-04-20	0	73.80	-	78.00	-	-	0	0	-	70.09	-	74.08	-	-	0	-	0.08%
2021-04-19	0	73.74	-	78.00	-	-	0	0	-	70.03	-	74.08	-	-	0	-	1.37%
2021-04-16	0	72.74	72.00	78.00	-	-	0	0	-	69.08	68.38	74.08	-	-	0	-	0.00%
2021-04-15	0	72.74	-	-	-	-	0	0	-	69.08	-	-	-	-	0	-	-0.74%
2021-04-14	0	73.28	-	78.00	73.68	73.68	300	22,104	73.680	69.60	-	74.08	69.98	69.98	316	69.976	0.60%
2021-04-13	0	72.84	-	78.00	72.84	72.84	300	21,852	72.840	69.18	-	74.08	69.18	69.18	316	69.178	0.47%
2021-04-12	0	72.50	-	78.00	72.50	72.50	200	14,500	72.500	68.86	-	74.08	68.86	68.86	211	68.855	-1.84%
2021-04-09	0	73.86	-	78.00	-	-	0	0	-	70.15	-	74.08	-	-	0	-	-0.91%
2021-04-08	0	74.54	72.80	78.00	-	-	0	0	-	70.79	69.14	74.08	-	-	0	-	0.51%
2021-04-07	0	74.16	-	74.30	-	-	0	0	-	70.43	-	70.56	-	-	0	-	0.00%
2021-04-01	0	74.16	73.30	78.00	73.62	73.68	1,300	95,718	73.629	70.43	69.62	74.08	69.92	69.98	1,369	69.928	0.73%
2021-03-31	0	73.62	73.30	73.62	-	-	0	0	-	69.92	69.62	69.92	-	-	0	-	-0.65%
2021-03-30	0	74.10	73.30	78.00	-	-	0	0	-	70.37	69.62	74.08	-	-	0	-	1.09%
2021-03-29	0	73.30	73.30	78.00	-	-	0	0	-	69.62	69.62	74.08	-	-	0	-	0.05%
2021-03-26	0	73.26	-	78.00	73.26	73.26	200	14,652	73.260	69.58	-	74.08	69.58	69.58	211	69.577	0.80%
2021-03-25	0	72.68	72.10	78.00	72.94	72.94	300	21,882	72.940	69.03	68.48	74.08	69.27	69.27	316	69.273	-0.11%
2021-03-24	0	72.76	-	73.00	-	-	0	0	-	69.10	-	69.33	-	-	0	-	-1.81%
2021-03-23	0	74.10	73.46	78.00	-	-	0	0	-	70.37	69.77	74.08	-	-	0	-	-0.16%
2021-03-22	0	74.22	73.60	78.00	-	-	0	0	-	70.49	69.90	74.08	-	-	0	-	0.00%
2021-03-19	0	74.22	-	78.00	74.22	74.22	4,813	357,345	74.246	70.49	-	74.08	70.49	70.49	5,068	70.513	-0.93%
2021-03-18	0	74.92	-	75.78	-	-	0	0	-	71.15	-	71.97	-	-	0	-	0.05%
2021-03-17	0	74.88	73.50	76.80	-	-	0	0	-	71.12	69.81	72.94	-	-	0	-	0.00%
2021-03-16	0	74.88	-	76.80	-	-	0	0	-	71.12	-	72.94	-	-	0	-	0.92%
2021-03-15	0	74.20	73.00	74.98	73.64	74.10	5,300	390,714	73.720	70.47	69.33	71.21	69.94	70.37	5,581	70.014	-2.06%
2021-03-12	0	75.76	-	76.80	-	-	0	0	-	71.95	-	72.94	-	-	0	-	0.00%
2021-03-11	0	75.76	-	76.80	74.40	75.38	1,200	89,868	74.890	71.95	-	72.94	70.66	71.59	1,264	71.125	2.74%
2021-03-10	0	73.74	-	74.40	73.60	73.60	100	7,360	73.600	70.03	-	70.66	69.90	69.90	105	69.900	-0.30%
2021-03-09	0	73.96	73.14	82.80	74.30	74.30	400	29,720	74.300	70.24	69.46	78.64	70.56	70.56	421	70.565	-0.67%
2021-03-08	0	74.46	-	75.20	-	-	300	22,128	73.760	70.72	-	71.42	-	-	316	70.052	-3.75%
2021-03-05	0	77.36	77.36	82.80	76.38	76.38	700	53,466	76.380	73.47	73.47	78.64	72.54	72.54	737	72.540	-1.60%
2021-03-04	0	78.62	-	82.80	78.62	78.62	500	39,310	78.620	74.67	-	78.64	74.67	74.67	526	74.668	-2.34%
2021-03-03	0	80.50	67.60	82.80	-	-	0	0	-	76.45	64.20	78.64	-	-	0	-	1.49%
2021-03-02	0	79.32	-	82.80	79.40	79.46	300	23,826	79.420	75.33	-	78.64	75.41	75.47	316	75.427	-0.50%
2021-03-01	0	79.72	79.40	82.80	79.44	79.72	1,500	119,356	79.571	75.71	75.41	78.64	75.45	75.71	1,579	75.570	1.55%
2021-02-26	0	78.50	-	82.80	78.50	79.46	500	39,406	78.812	74.55	-	78.64	74.55	75.47	526	74.850	-2.63%
2021-02-25	0	80.62	80.62	88.00	80.48	80.48	900	72,432	80.480	76.57	76.57	83.58	76.43	76.43	948	76.434	0.17%
2021-02-24	0	80.48	-	88.00	-	-	0	0	-	76.43	-	83.58	-	-	0	-	-2.38%
2021-02-23	0	82.44	-	88.00	82.44	82.70	1,000	82,516	82.516	78.30	-	83.58	78.30	78.54	1,053	78.368	1.50%
2021-02-22	0	81.22	-	81.22	81.22	84.50	10,400	846,212	81.367	77.14	-	77.14	77.14	80.25	10,951	77.276	-4.04%
2021-02-19	0	84.64	79.98	88.00	83.64	84.14	1,000	83,902	83.902	80.38	75.96	83.58	79.44	79.91	1,053	79.684	0.36%
2021-02-18	0	84.34	82.70	88.00	84.34	86.40	7,900	679,254	85.982	80.10	78.54	83.58	80.10	82.06	8,318	81.659	-2.52%
2021-02-17	0	86.52	86.52	88.00	86.40	86.54	3,600	311,456	86.516	82.17	82.17	83.58	82.06	82.19	3,791	82.166	-0.62%
2021-02-16	0	87.06	86.00	88.00	86.84	87.06	4,100	356,338	86.912	82.68	81.68	83.58	82.47	82.68	4,317	82.542	1.75%
2021-02-11	0	85.56	85.56	87.60	-	-	0	0	-	81.26	81.26	83.20	-	-	0	-	0.35%
2021-02-10	0	85.26	79.98	86.00	84.32	84.84	1,200	101,492	84.577	80.97	75.96	81.68	80.08	80.57	1,264	80.325	2.67%
2021-02-09	0	83.04	-	87.60	81.38	83.04	3,000	248,092	82.697	78.87	-	83.20	77.29	78.87	3,159	78.540	3.33%
2021-02-08	0	80.36	78.50	87.60	-	-	0	0	-	76.32	74.55	83.20	-	-	0	-	0.90%
2021-02-05	0	79.64	67.60	88.00	-	-	0	0	-	75.64	64.20	83.58	-	-	0	-	0.76%
2021-02-04	0	79.04	67.60	79.64	79.04	79.04	300	23,712	79.040	75.07	64.20	75.64	75.07	75.07	316	75.066	-0.50%
2021-02-03	0	79.44	78.62	79.44	79.36	79.64	3,000	238,640	79.547	75.45	74.67	75.45	75.37	75.64	3,159	75.548	1.09%
2021-02-02	0	78.58	78.10	88.00	77.90	77.90	1,700	132,430	77.900	74.63	74.17	83.58	73.98	73.98	1,790	73.984	1.08%
2021-02-01	0	77.74	67.60	78.30	-	-	0	0	-	73.83	64.20	74.36	-	-	0	-	1.17%
2021-01-29	0	76.84	67.60	78.60	76.34	77.74	18,000	1,390,930	77.274	72.98	64.20	74.65	72.50	73.83	18,953	73.389	-1.06%
2021-01-28	0	77.66	73.80	79.00	77.66	77.80	1,800	139,872	77.707	73.76	70.09	75.03	73.76	73.89	1,895	73.800	-2.02%
2021-01-27	0	79.26	73.80	-	79.14	79.60	19,400	1,539,016	79.331	75.28	70.09	-	75.16	75.60	20,427	75.343	-0.68%
2021-01-26	0	79.80	73.80	-	79.74	82.00	30,400	2,431,636	79.988	75.79	70.09	-	75.73	77.88	32,009	75.967	-2.80%
2021-01-25	0	82.10	73.80	-	81.10	81.94	1,600	130,804	81.753	77.97	70.09	-	77.02	77.82	1,685	77.643	1.61%
2021-01-22	0	80.80	73.80	81.10	80.82	81.34	11,300	915,598	81.026	76.74	70.09	77.02	76.76	77.25	11,898	76.953	0.35%
2021-01-21	0	80.52	80.52	-	80.30	80.30	600	48,136	80.227	76.47	76.47	-	76.26	76.26	632	76.194	1.95%
2021-01-20	0	78.98	78.98	-	78.40	79.00	12,800	1,010,602	78.953	75.01	75.01	-	74.46	75.03	13,478	74.984	-0.08%
2021-01-19	0	79.04	73.80	79.04	79.04	80.48	6,900	548,964	79.560	75.07	70.09	75.07	75.07	76.43	7,265	75.560	-1.47%
2021-01-18	0	80.22	73.80	81.00	79.42	79.52	6,500	516,270	79.426	76.19	70.09	76.93	75.43	75.52	6,844	75.433	-0.37%
2021-01-15	0	80.52	73.80	-	80.00	80.50	800	64,200	80.250	76.47	70.09	-	75.98	76.45	842	76.216	-0.45%
2021-01-14	0	80.88	80.88	82.34	80.80	82.66	1,600	130,486	81.554	76.81	76.81	78.20	76.74	78.50	1,685	77.454	-2.86%
2021-01-13	0	83.26	82.56	-	83.28	83.30	200	16,658	83.290	79.07	78.41	-	79.09	79.11	211	79.103	0.05%
2021-01-12	0	83.22	73.80	-	-	-	33,700	2,728,015	80.950	79.04	70.09	-	-	-	35,484	76.880	1.96%
2021-01-11	0	81.62	80.62	-	-	-	0	0	-	77.52	76.57	-	-	-	0	-	-0.44%
2021-01-08	0	81.98	81.50	-	81.98	82.48	1,000	82,036	82.036	77.86	77.40	-	77.86	78.33	1,053	77.912	-0.85%
2021-01-07	0	82.68	82.68	-	81.28	82.00	9,300	758,504	81.560	78.52	78.52	-	77.19	77.88	9,792	77.459	1.85%
2021-01-06	0	81.18	80.70	-	80.60	81.66	8,200	668,298	81.500	77.10	76.64	-	76.55	77.55	8,634	77.403	0.92%
2021-01-05	0	80.44	78.80	-	79.80	80.96	6,900	554,648	80.384	76.40	74.84	-	75.79	76.89	7,265	76.343	2.84%
2021-01-04	0	78.22	77.92	79.80	77.86	78.60	6,600	515,532	78.111	74.29	74.00	75.79	73.95	74.65	6,949	74.184	2.65%
2020-12-31	0	76.20	76.20	79.80	76.20	76.20	700	53,410	76.300	72.37	72.37	75.79	72.37	72.37	737	72.464	1.03%
2020-12-30	0	75.42	75.24	76.10	75.00	76.12	2,500	189,684	75.874	71.63	71.46	72.27	71.23	72.29	2,632	72.059	1.29%
2020-12-29	0	74.46	65.56	75.00	74.24	74.24	1,000	74,240	74.240	70.72	62.26	71.23	70.51	70.51	1,053	70.508	-0.32%
2020-12-28	0	74.70	65.56	75.42	74.70	75.58	2,300	171,898	74.738	70.94	62.26	71.63	70.94	71.78	2,422	70.981	1.97%
2020-12-24	0	73.26	73.26	76.00	73.18	73.50	1,500	109,922	73.281	69.58	69.58	72.18	69.50	69.81	1,579	69.597	-0.52%
2020-12-23	0	73.64	69.00	74.00	-	-	0	0	-	69.94	65.53	70.28	-	-	0	-	0.00%
2020-12-22	0	73.64	69.00	74.00	-	-	0	0	-	69.94	65.53	70.28	-	-	0	-	-0.24%
2020-12-21	0	73.82	69.00	74.00	-	-	0	0	-	70.11	65.53	70.28	-	-	0	-	0.38%
2020-12-18	0	73.54	73.54	74.00	-	-	0	0	-	69.84	69.84	70.28	-	-	0	-	0.00%
2020-12-17	0	73.54	69.00	74.00	-	-	0	0	-	69.84	65.53	70.28	-	-	0	-	1.63%
2020-12-16	0	72.36	65.56	74.00	72.00	72.00	300	21,600	72.000	68.72	62.26	70.28	68.38	68.38	316	68.380	0.28%
2020-12-15	0	72.16	65.56	74.00	-	-	0	0	-	68.53	62.26	70.28	-	-	0	-	0.00%
2020-12-14	0	72.16	71.88	74.00	71.42	71.46	600	42,872	71.453	68.53	68.27	70.28	67.83	67.87	632	67.861	1.15%
2020-12-11	0	71.34	65.56	74.00	-	-	0	0	-	67.75	62.26	70.28	-	-	0	-	0.00%
2020-12-10	0	71.34	65.56	79.80	71.34	71.34	900	64,206	71.340	67.75	62.26	75.79	67.75	67.75	948	67.754	-1.30%
2020-12-09	0	72.28	65.56	72.30	-	-	0	0	-	68.65	62.26	68.67	-	-	0	-	-1.20%
2020-12-08	0	73.16	65.56	78.68	-	-	0	0	-	69.48	62.26	74.72	-	-	0	-	-0.44%
2020-12-07	0	73.48	73.00	78.68	-	-	0	0	-	69.79	69.33	74.72	-	-	0	-	-0.03%
2020-12-04	0	73.50	65.56	79.80	73.00	73.50	41,400	3,023,624	73.034	69.81	62.26	75.79	69.33	69.81	43,591	69.363	0.44%
2020-12-03	0	73.18	65.56	73.18	73.20	73.20	200	14,640	73.200	69.50	62.26	69.50	69.52	69.52	211	69.520	0.19%
2020-12-02	0	73.04	65.56	79.80	72.68	73.82	9,100	663,040	72.862	69.37	62.26	75.79	69.03	70.11	9,582	69.199	0.77%
2020-12-01	0	72.48	65.56	79.80	-	-	0	0	-	68.84	62.26	75.79	-	-	0	-	0.67%
2020-11-30	0	72.00	65.56	79.80	72.00	72.00	100	7,200	72.000	68.38	62.26	75.79	68.38	68.38	105	68.380	-0.39%
2020-11-27	0	72.28	71.50	79.80	71.50	71.50	100	7,150	71.500	68.65	67.91	75.79	67.91	67.91	105	67.906	1.09%
2020-11-26	0	71.50	65.56	72.00	71.50	71.50	200	14,300	71.500	67.91	62.26	68.38	67.91	67.91	211	67.906	-0.31%
2020-11-25	0	71.72	65.56	79.80	71.72	72.32	1,700	122,104	71.826	68.11	62.26	75.79	68.11	68.68	1,790	68.215	-0.99%
2020-11-24	0	72.44	65.56	-	-	-	0	0	-	68.80	62.26	-	-	-	0	-	-0.11%
2020-11-23	0	72.52	72.30	-	72.36	73.64	473	34,374	72.672	68.87	68.67	-	68.72	69.94	498	69.019	1.28%
2020-11-20	0	71.60	65.56	-	-	-	0	0	-	68.00	62.26	-	-	-	0	-	0.14%
2020-11-19	0	71.50	-	72.46	71.32	71.34	2,300	164,046	71.324	67.91	-	68.82	67.73	67.75	2,422	67.739	-0.67%
2020-11-18	0	71.98	67.68	-	-	-	0	0	-	68.36	64.28	-	-	-	0	-	0.00%
2020-11-17	0	71.98	67.68	-	71.98	72.16	10,400	749,512	72.069	68.36	64.28	-	68.36	68.53	10,951	68.445	0.98%
2020-11-16	0	71.28	71.06	-	71.14	71.72	11,000	784,780	71.344	67.70	67.49	-	67.56	68.11	11,582	67.757	1.42%
2020-11-13	0	70.28	-	71.62	70.44	70.44	500	35,220	70.440	66.75	-	68.02	66.90	66.90	526	66.899	-1.24%
2020-11-12	0	71.16	-	71.62	71.60	71.60	300	21,480	71.600	67.58	-	68.02	68.00	68.00	316	68.001	0.06%
2020-11-11	0	71.12	-	71.62	-	-	0	0	-	67.54	-	68.02	-	-	0	-	0.00%
2020-11-10	0	71.12	-	-	71.10	71.80	3,400	241,834	71.128	67.54	-	-	67.53	68.19	3,580	67.552	-0.36%
2020-11-09	0	71.38	-	72.00	71.38	71.38	200	14,276	71.380	67.79	-	68.38	67.79	67.79	211	67.792	2.32%
2020-11-06	0	69.76	-	-	69.76	69.98	500	34,946	69.892	66.25	-	-	66.25	66.46	526	66.378	0.40%
2020-11-05	0	69.48	68.90	-	68.96	69.00	800	55,184	68.980	65.99	65.44	-	65.49	65.53	842	65.512	2.96%
2020-11-04	0	67.48	-	68.00	67.28	67.48	1,800	121,124	67.291	64.09	-	64.58	63.90	64.09	1,895	63.908	0.78%
2020-11-03	0	66.96	-	67.28	66.58	66.58	2,200	146,476	66.580	63.59	-	63.90	63.23	63.23	2,316	63.233	1.00%
2020-11-02	0	66.30	-	67.28	-	-	0	0	-	62.97	-	63.90	-	-	0	-	0.27%
2020-10-30	0	66.12	-	66.12	-	-	0	0	-	62.80	-	62.80	-	-	0	-	-0.21%
2020-10-29	0	66.26	-	68.00	-	-	0	0	-	62.93	-	64.58	-	-	0	-	0.00%
2020-10-28	0	66.26	-	-	65.72	66.26	5,100	335,692	65.822	62.93	-	-	62.42	62.93	5,370	62.513	1.35%
2020-10-27	0	65.38	65.30	-	65.36	65.36	2,300	150,328	65.360	62.09	62.02	-	62.07	62.07	2,422	62.074	-2.82%
2020-10-23	0	67.28	-	68.00	-	-	0	0	-	63.90	-	64.58	-	-	0	-	0.00%
2020-10-22	0	67.28	-	68.00	-	-	0	0	-	63.90	-	64.58	-	-	0	-	0.00%
2020-10-21	0	67.28	-	68.00	66.50	67.28	1,000	67,124	67.124	63.90	-	64.58	63.16	63.90	1,053	63.750	1.51%
2020-10-20	0	66.28	-	-	-	-	0	0	-	62.95	-	-	-	-	0	-	0.15%
2020-10-19	0	66.18	-	68.00	66.18	66.18	500	33,090	66.180	62.85	-	64.58	62.85	62.85	526	62.853	0.33%
2020-10-16	0	65.96	56.18	68.00	65.00	65.00	100	6,500	65.000	62.64	53.36	64.58	61.73	61.73	105	61.732	-0.33%
2020-10-15	0	66.18	66.18	-	66.18	66.18	500	33,090	66.180	62.85	62.85	-	62.85	62.85	526	62.853	0.24%
2020-10-14	0	66.02	66.00	66.50	66.00	66.14	10,600	700,800	66.113	62.70	62.68	63.16	62.68	62.82	11,161	62.790	0.03%
2020-10-12	0	66.00	54.60	-	65.28	66.36	16,400	1,076,976	65.669	62.68	51.86	-	62.00	63.02	17,268	62.368	2.20%
2020-10-09	0	64.58	54.60	64.58	64.58	64.80	1,515	97,871	64.601	61.33	51.86	61.33	61.33	61.54	1,595	61.354	1.13%
2020-10-08	0	63.86	54.60	-	63.52	63.86	8,800	561,696	63.829	60.65	51.86	-	60.33	60.65	9,266	60.620	-0.19%
2020-10-07	0	63.98	54.60	-	63.98	63.98	500	31,990	63.980	60.76	51.86	-	60.76	60.76	526	60.764	0.85%
2020-10-06	0	63.44	54.60	64.00	63.40	63.40	8,000	507,200	63.400	60.25	51.86	60.78	60.21	60.21	8,423	60.213	0.63%
2020-10-05	0	63.04	54.60	63.40	63.04	63.04	4,000	252,160	63.040	59.87	51.86	60.21	59.87	59.87	4,212	59.871	1.81%
2020-09-30	0	61.92	54.60	63.34	-	-	0	0	-	58.81	51.86	60.16	-	-	0	-	0.00%
2020-09-29	0	61.92	54.60	-	-	-	0	0	-	58.81	51.86	-	-	-	0	-	0.00%
2020-09-28	0	61.92	54.60	-	61.92	61.92	100	6,192	61.920	58.81	51.86	-	58.81	58.81	105	58.807	0.00%
2020-09-25	0	61.92	61.40	-	61.92	61.92	100	6,192	61.920	58.81	58.31	-	58.81	58.81	105	58.807	-0.10%
2020-09-24	0	61.98	54.60	62.00	61.98	61.98	1,000	61,980	61.980	58.86	51.86	58.88	58.86	58.86	1,053	58.864	-1.62%
2020-09-23	0	63.00	62.84	63.66	63.00	63.00	200	12,600	63.000	59.83	59.68	60.46	59.83	59.83	211	59.833	-1.13%
2020-09-22	0	63.72	54.60	-	-	-	0	0	-	60.52	51.86	-	-	-	0	-	-0.84%
2020-09-21	0	64.26	54.60	65.00	-	-	0	0	-	61.03	51.86	61.73	-	-	0	-	-1.11%
2020-09-18	0	64.98	54.60	65.00	64.98	65.88	200	13,086	65.430	61.71	51.86	61.73	61.71	62.57	211	62.141	2.07%
2020-09-17	0	63.66	58.00	65.00	-	-	0	0	-	60.46	55.08	61.73	-	-	0	-	-0.86%
2020-09-16	0	64.76	58.00	65.00	-	-	0	0	-	60.98	54.62	61.21	-	-	0	-	0.00%
2020-09-15	0	64.76	58.00	-	64.76	64.80	1,300	84,228	64.791	60.98	54.62	-	60.98	61.02	1,381	61.012	1.86%
2020-09-14	0	63.58	58.00	64.40	-	-	0	0	-	59.87	54.62	60.64	-	-	0	-	0.92%
2020-09-11	0	63.00	58.00	63.54	-	-	0	0	-	59.33	54.62	59.83	-	-	0	-	0.25%
2020-09-10	0	62.84	58.00	64.00	-	-	0	0	-	59.18	54.62	60.27	-	-	0	-	0.00%
2020-09-09	0	62.84	58.00	64.00	62.84	62.94	1,900	119,550	62.921	59.18	54.62	60.27	59.18	59.27	2,018	59.252	-1.19%
2020-09-08	0	63.60	63.60	64.00	63.56	63.80	200	12,736	63.680	59.89	59.89	60.27	59.85	60.08	212	59.966	-0.44%
2020-09-07	0	63.88	58.00	64.00	64.72	64.72	1,015	65,697	64.726	60.15	54.62	60.27	60.95	60.95	1,078	60.951	-1.30%
2020-09-04	0	64.72	54.60	64.72	-	-	0	0	-	60.95	51.42	60.95	-	-	0	-	-0.80%
2020-09-03	0	65.24	54.60	-	65.20	65.24	1,300	84,800	65.231	61.44	51.42	-	61.40	61.44	1,381	61.427	0.06%
2020-09-02	0	65.20	54.60	65.20	-	-	0	0	-	61.40	51.42	61.40	-	-	0	-	0.00%
2020-09-01	0	65.20	54.60	65.28	65.20	65.20	900	58,680	65.200	61.40	51.42	61.47	61.40	61.40	956	61.398	-0.12%
2020-08-31	0	65.28	54.60	65.28	64.70	65.34	3,000	195,350	65.117	61.47	51.42	61.47	60.93	61.53	3,186	61.319	0.90%
2020-08-28	0	64.70	54.60	-	63.60	64.70	4,000	255,900	63.975	60.93	51.42	-	59.89	60.93	4,248	60.244	2.44%
2020-08-27	0	63.16	62.90	63.16	-	-	0	0	-	59.48	59.23	59.48	-	-	0	-	0.00%
2020-08-26	0	63.16	54.60	-	-	-	400	25,096	62.740	59.48	51.42	-	-	-	425	59.081	0.00%
2020-08-25	0	63.16	54.60	-	-	-	0	0	-	59.48	51.42	-	-	-	0	-	0.00%
2020-08-24	0	63.16	54.60	-	62.56	63.16	900	56,472	62.747	59.48	51.42	-	58.91	59.48	956	59.087	0.61%
2020-08-21	0	62.78	62.50	62.80	-	-	0	0	-	59.12	58.86	59.14	-	-	0	-	0.00%
2020-08-20	0	62.78	-	62.84	-	-	0	0	-	59.12	-	59.18	-	-	0	-	-0.06%
2020-08-19	0	62.82	62.40	-	-	-	0	0	-	59.16	58.76	-	-	-	0	-	0.00%
2020-08-18	0	62.82	57.04	-	62.80	62.80	100	6,280	62.800	59.16	53.71	-	59.14	59.14	106	59.138	-0.13%
2020-08-17	0	62.90	57.04	-	62.90	63.00	7,200	453,320	62.961	59.23	53.71	-	59.23	59.33	7,646	59.289	2.28%
2020-08-14	0	61.50	57.04	63.00	-	-	0	0	-	57.91	53.71	59.33	-	-	0	-	0.00%
2020-08-13	0	61.50	57.04	-	61.20	61.50	2,600	159,680	61.415	57.91	53.71	-	57.63	57.91	2,761	57.834	1.08%
2020-08-12	0	60.84	57.04	62.84	60.84	61.20	700	42,624	60.891	57.29	53.71	59.18	57.29	57.63	743	57.340	-2.00%
2020-08-11	0	62.08	57.04	62.88	62.74	63.04	5,100	320,818	62.906	58.46	53.71	59.21	59.08	59.36	5,416	59.237	1.50%
2020-08-10	0	61.16	57.04	61.80	61.08	61.80	1,200	73,440	61.200	57.59	53.71	58.20	57.52	58.20	1,274	57.631	-1.29%
2020-08-07	0	61.96	57.04	-	61.96	61.96	916	56,751	61.955	58.35	53.71	-	58.35	58.35	973	58.342	-0.06%
2020-08-06	0	62.00	57.04	62.40	62.00	62.40	2,000	124,100	62.050	58.38	53.71	58.76	58.38	58.76	2,124	58.431	-0.48%
2020-08-05	0	62.30	57.04	63.00	-	-	0	0	-	58.67	53.71	59.33	-	-	0	-	0.00%
2020-08-04	0	62.30	57.04	-	62.26	62.30	3,100	193,054	62.276	58.67	53.71	-	58.63	58.67	3,292	58.644	0.84%
2020-08-03	0	61.78	57.04	61.78	61.50	61.80	4,000	246,600	61.650	58.18	53.71	58.18	57.91	58.20	4,248	58.055	1.11%
2020-07-31	0	61.10	57.04	61.40	61.10	61.10	400	24,440	61.100	57.54	53.71	57.82	57.54	57.54	425	57.537	0.00%
2020-07-30	0	61.10	57.04	-	-	-	0	0	-	57.54	53.71	-	-	-	0	-	0.00%
2020-07-29	0	61.10	57.04	-	61.10	61.18	5,500	336,252	61.137	57.54	53.71	-	57.54	57.61	5,841	57.571	0.99%
2020-07-28	0	60.50	60.50	61.50	60.50	60.50	1,200	72,600	60.500	56.97	56.97	57.91	56.97	56.97	1,274	56.972	1.27%
2020-07-27	0	59.74	59.74	60.50	59.74	60.00	1,600	95,948	59.968	56.26	56.26	56.97	56.26	56.50	1,699	56.470	0.23%
2020-07-24	0	59.60	59.60	61.50	59.60	60.00	3,100	185,720	59.910	56.12	56.12	57.91	56.12	56.50	3,292	56.416	-2.84%
2020-07-23	0	61.34	61.34	62.00	61.00	61.00	10,000	610,000	61.000	57.76	57.76	58.38	57.44	57.44	10,619	57.443	-1.86%
2020-07-22	0	62.50	60.00	-	62.50	62.50	2,400	150,000	62.500	58.86	56.50	-	58.86	58.86	2,549	58.855	0.84%
2020-07-21	0	61.98	58.80	-	61.28	61.98	15,100	929,448	61.553	58.37	55.37	-	57.71	58.37	16,035	57.963	1.44%
2020-07-20	0	61.10	59.90	-	61.10	61.96	800	49,482	61.853	57.54	56.41	-	57.54	58.35	850	58.245	2.21%
2020-07-17	0	59.78	59.78	-	59.60	60.50	13,200	796,682	60.355	56.29	56.29	-	56.12	56.97	14,017	56.835	-0.53%
2020-07-16	0	60.10	59.02	60.10	60.10	61.70	7,800	477,320	61.195	56.60	55.58	56.60	56.60	58.10	8,283	57.626	-3.84%
2020-07-15	0	62.50	61.70	62.50	62.28	62.60	7,200	449,878	62.483	58.86	58.10	58.86	58.65	58.95	7,646	58.839	0.35%
2020-07-14	0	62.28	62.00	62.28	62.26	63.00	4,600	288,078	62.626	58.65	58.38	58.65	58.63	59.33	4,885	58.974	-1.61%
2020-07-13	0	63.30	63.16	63.30	62.00	63.70	3,500	219,956	62.845	59.61	59.48	59.61	58.38	59.99	3,717	59.180	2.10%
2020-07-10	0	62.00	62.00	62.60	62.00	62.86	5,400	338,120	62.615	58.38	58.38	58.95	58.38	59.19	5,734	58.963	-1.99%
2020-07-09	0	63.26	62.50	-	62.38	63.26	3,700	231,746	62.634	59.57	58.86	-	58.74	59.57	3,929	58.981	1.51%
2020-07-08	0	62.32	61.60	62.50	61.38	62.32	10,316	636,419	61.692	58.69	58.01	58.86	57.80	58.69	10,955	58.095	1.40%
2020-07-07	0	61.46	60.92	62.50	61.00	62.46	18,700	1,154,602	61.743	57.88	57.37	58.86	57.44	58.82	19,858	58.143	0.66%
2020-07-06	0	61.06	61.06	-	58.02	60.98	21,800	1,289,216	59.138	57.50	57.50	-	54.64	57.42	23,150	55.690	5.28%
2020-07-03	0	58.00	57.40	-	57.60	58.30	49,200	2,847,966	57.886	54.62	54.05	-	54.24	54.90	52,247	54.510	2.84%
2020-07-02	0	56.40	-	-	56.10	56.18	3,200	179,800	56.188	53.11	-	-	52.83	52.90	3,398	52.911	4.21%
2020-06-30	0	54.12	-	-	54.10	54.10	600	32,460	54.100	50.96	-	-	50.95	50.95	637	50.945	-0.70%
2020-06-29	0	54.50	-	54.80	-	-	0	0	-	51.32	-	51.60	-	-	0	-	0.00%
2020-06-26	0	54.50	-	-	54.50	54.50	7,000	381,500	54.500	51.32	-	-	51.32	51.32	7,433	51.322	0.07%
2020-06-24	0	54.46	-	55.00	-	-	0	0	-	51.28	-	51.79	-	-	0	-	0.59%
2020-06-23	0	54.14	-	55.02	-	-	0	0	-	50.98	-	51.81	-	-	0	-	0.54%
2020-06-22	0	53.85	-	54.88	-	-	0	0	-	50.71	-	51.68	-	-	0	-	0.00%
2020-06-19	0	53.96	-	55.00	-	-	0	0	-	50.71	-	51.69	-	-	0	-	0.75%
2020-06-18	0	53.56	-	-	-	-	0	0	-	50.33	-	-	-	-	0	-	0.00%
2020-06-17	0	53.56	-	-	53.50	53.56	3,000	160,620	53.540	50.33	-	-	50.28	50.33	3,192	50.316	0.41%
2020-06-16	0	53.34	-	53.80	-	-	0	0	-	50.13	-	50.56	-	-	0	-	0.00%
2020-06-15	0	53.34	-	-	-	-	0	0	-	50.13	-	-	-	-	0	-	-1.22%
2020-06-12	0	54.00	-	54.22	53.90	54.00	1,700	91,640	53.906	50.75	-	50.95	50.65	50.75	1,809	50.659	-0.26%
2020-06-11	0	54.14	-	-	54.16	54.54	3,300	179,264	54.322	50.88	-	-	50.90	51.26	3,511	51.051	-0.62%
2020-06-10	0	54.48	54.00	-	54.48	54.48	1,100	59,928	54.480	51.20	50.75	-	51.20	51.20	1,170	51.199	0.15%
2020-06-09	0	54.40	54.00	55.40	54.40	54.98	9,000	493,492	54.832	51.12	50.75	52.06	51.12	51.67	9,577	51.530	0.15%
2020-06-08	0	54.32	54.00	-	54.28	54.32	4,000	217,200	54.300	51.05	50.75	-	51.01	51.05	4,256	51.030	2.11%
2020-06-05	0	53.20	-	-	-	-	18	966	53.667	50.00	-	-	-	-	19	50.435	0.26%
2020-06-04	0	53.06	-	-	53.06	53.06	400	21,224	53.060	49.86	-	-	49.86	49.86	426	49.865	0.23%
2020-06-03	0	52.94	-	54.00	-	-	0	0	-	49.75	-	50.75	-	-	0	-	0.00%
2020-06-02	0	52.94	-	-	52.90	52.90	200	10,580	52.900	49.75	-	-	49.71	49.71	213	49.714	1.07%
2020-06-01	0	52.38	-	52.38	52.72	52.80	2,600	137,232	52.782	49.23	-	49.23	49.54	49.62	2,767	49.603	1.81%
2020-05-29	0	51.45	-	-	51.45	51.45	100	5,145	51.450	48.35	-	-	48.35	48.35	106	48.351	-0.29%
2020-05-28	0	51.60	-	-	50.85	51.60	10,300	530,890	51.543	48.49	-	-	47.79	48.49	10,960	48.439	0.78%
2020-05-27	0	51.20	-	51.60	51.05	51.05	200	10,210	51.050	48.12	-	48.49	47.98	47.98	213	47.976	-0.29%
2020-05-26	0	51.35	-	52.50	51.35	51.50	8,900	458,215	51.485	48.26	-	49.34	48.26	48.40	9,470	48.384	0.69%
2020-05-25	0	51.00	-	51.10	50.85	51.00	1,300	66,255	50.965	47.93	-	48.02	47.79	47.93	1,383	47.896	-0.39%
2020-05-22	0	51.20	-	-	51.20	51.75	7,000	360,125	51.446	48.12	-	-	48.12	48.63	7,449	48.348	-2.94%
2020-05-21	0	52.75	-	53.00	52.75	52.75	3,000	158,250	52.750	49.57	-	49.81	49.57	49.57	3,192	49.573	0.09%
2020-05-20	0	52.70	-	-	52.70	52.70	500	26,350	52.700	49.53	-	-	49.53	49.53	532	49.526	0.86%
2020-05-19	0	52.25	-	-	-	-	0	0	-	49.10	-	-	-	-	0	-	0.19%
2020-05-18	0	52.15	-	-	-	-	0	0	-	49.01	-	-	-	-	0	-	0.38%
2020-05-15	0	51.95	-	52.50	51.95	52.35	2,300	119,605	52.002	48.82	-	49.34	48.82	49.20	2,447	48.870	-0.48%
2020-05-14	0	52.20	-	-	52.20	52.20	4,000	208,800	52.200	49.06	-	-	49.06	49.06	4,256	49.056	-0.95%
2020-05-13	0	52.70	-	-	-	-	0	0	-	49.53	-	-	-	-	0	-	0.00%
2020-05-12	0	52.70	-	52.70	-	-	0	0	-	49.53	-	49.53	-	-	0	-	0.00%
2020-05-11	0	52.70	-	53.00	-	-	0	0	-	49.53	-	49.81	-	-	0	-	0.09%
2020-05-08	0	52.65	-	-	52.65	52.65	174	9,164	52.667	49.48	-	-	49.48	49.48	185	49.495	1.45%
2020-05-07	0	51.90	-	-	51.75	51.75	2,000	103,500	51.750	48.77	-	-	48.63	48.63	2,128	48.633	0.87%
2020-05-06	0	51.45	-	-	51.25	51.55	4,200	215,860	51.395	48.35	-	-	48.16	48.45	4,469	48.300	2.90%
2020-05-05	0	50.00	-	-	-	-	0	0	-	46.99	-	-	-	-	0	-	0.00%
2020-05-04	0	50.00	-	-	50.00	50.45	8,500	427,325	50.274	46.99	-	-	46.99	47.41	9,045	47.246	-3.47%
2020-04-29	0	51.80	-	-	51.80	52.25	2,700	140,100	51.889	48.68	-	-	48.68	49.10	2,873	48.764	0.97%
2020-04-28	0	51.30	-	-	51.30	51.30	500	25,650	51.300	48.21	-	-	48.21	48.21	532	48.211	-1.06%
2020-04-27	0	51.85	-	-	51.75	51.85	2,000	103,680	51.840	48.73	-	-	48.63	48.73	2,128	48.718	0.88%
2020-04-24	0	51.40	-	-	51.40	51.40	100	5,140	51.400	48.30	-	-	48.30	48.30	106	48.304	0.00%
2020-04-23	0	51.40	-	51.60	51.15	51.70	9,200	475,355	51.669	48.30	-	48.49	48.07	48.59	9,790	48.557	0.49%
2020-04-22	0	51.15	-	-	51.15	51.15	200	10,230	51.150	48.07	-	-	48.07	48.07	213	48.070	0.00%
2020-04-21	0	51.15	-	-	-	-	0	0	-	48.07	-	-	-	-	0	-	-1.16%
2020-04-20	0	51.75	-	-	-	-	0	0	-	48.63	-	-	-	-	0	-	0.00%
2020-04-17	0	51.75	-	51.75	51.75	51.75	300	15,525	51.750	48.63	-	48.63	48.63	48.63	319	48.633	0.98%
2020-04-16	0	51.25	-	-	-	-	0	0	-	48.16	-	-	-	-	0	-	0.00%
2020-04-15	0	51.25	-	51.30	51.30	51.30	100	5,130	51.300	48.16	-	48.21	48.21	48.21	106	48.211	0.00%
2020-04-14	0	51.25	51.25	-	-	-	0	0	-	48.16	48.16	-	-	-	0	-	0.89%
2020-04-09	0	50.80	-	-	-	-	0	0	-	47.74	-	-	-	-	0	-	0.00%
2020-04-08	0	50.80	-	-	-	-	0	0	-	47.74	-	-	-	-	0	-	-0.29%
2020-04-07	0	50.95	-	-	50.95	50.95	1,276	65,012	50.950	47.88	-	-	47.88	47.88	1,358	47.881	0.79%
2020-04-06	0	50.55	50.55	-	-	-	0	0	-	47.51	47.51	-	-	-	0	-	2.02%
2020-04-03	0	49.55	-	-	49.55	50.15	4,500	223,875	49.750	46.57	-	-	46.57	47.13	4,788	46.754	-0.30%
2020-04-02	0	49.70	-	-	48.90	49.30	54,000	2,654,000	49.148	46.71	-	-	45.96	46.33	57,460	46.188	0.61%
2020-04-01	0	49.40	-	-	49.30	50.00	19,900	983,775	49.436	46.42	-	-	46.33	46.99	21,175	46.459	0.61%
2020-03-31	0	49.10	48.90	49.50	49.10	49.10	500	24,550	49.100	46.14	45.96	46.52	46.14	46.14	532	46.143	0.41%
2020-03-30	0	48.90	-	-	48.60	49.05	28,000	1,369,350	48.905	45.96	-	-	45.67	46.10	29,794	45.960	-1.31%
2020-03-27	0	49.55	-	-	49.30	49.95	26,000	1,293,185	49.738	46.57	-	-	46.33	46.94	27,666	46.742	0.71%
2020-03-26	0	49.20	-	-	48.85	49.40	39,000	1,913,520	49.065	46.24	-	-	45.91	46.42	41,499	46.110	-0.81%
2020-03-25	0	49.60	49.35	-	49.60	49.70	200	9,930	49.650	46.61	46.38	-	46.61	46.71	213	46.660	3.77%
2020-03-24	0	47.80	47.00	-	-	-	0	0	-	44.92	44.17	-	-	-	0	-	0.21%
2020-03-23	0	47.70	47.70	-	47.65	48.45	66,400	3,179,175	47.879	44.83	44.83	-	44.78	45.53	70,655	44.996	-1.55%
2020-03-20	0	48.45	47.50	-	47.15	48.45	53,500	2,561,520	47.879	45.53	44.64	-	44.31	45.53	56,928	44.995	2.98%
2020-03-19	0	47.05	46.60	47.05	46.80	48.40	53,500	2,538,480	47.448	44.22	43.79	44.22	43.98	45.49	56,928	44.591	-1.67%
2020-03-18	0	47.85	-	-	47.85	49.90	38,200	1,857,145	48.616	44.97	-	-	44.97	46.89	40,648	45.688	-0.31%
2020-03-17	0	48.00	-	48.00	48.00	50.35	108,600	5,340,875	49.179	45.11	-	45.11	45.11	47.32	115,559	46.218	-2.64%
2020-03-16	0	49.30	-	50.60	49.30	51.60	122,700	6,214,910	50.651	46.33	-	47.55	46.33	48.49	130,563	47.601	-5.19%
2020-03-13	0	52.00	51.20	-	49.90	51.75	100,000	5,078,300	50.783	48.87	48.12	-	46.89	48.63	106,408	47.725	-1.79%
2020-03-12	0	52.95	-	-	52.90	53.25	4,700	249,230	53.028	49.76	-	-	49.71	50.04	5,001	49.834	-3.02%
2020-03-11	0	54.60	53.20	-	54.60	54.90	2,100	114,810	54.671	51.31	50.00	-	51.31	51.59	2,235	51.379	-0.64%
2020-03-10	0	54.95	54.60	-	53.95	54.95	34,400	1,885,420	54.809	51.64	51.31	-	50.70	51.64	36,604	51.508	3.68%
2020-03-09	0	53.00	47.90	-	53.00	53.90	54,000	2,891,850	53.553	49.81	45.02	-	49.81	50.65	57,460	50.328	-4.93%
2020-03-06	0	55.75	53.20	56.10	55.70	56.35	48,752	2,726,008	55.916	52.39	50.00	52.72	52.35	52.96	51,876	52.548	-1.68%
2020-03-05	0	56.70	53.20	-	56.50	56.70	3,600	203,500	56.528	53.29	50.00	-	53.10	53.29	3,831	53.123	2.90%
2020-03-04	0	55.10	54.85	-	-	-	0	0	-	51.78	51.55	-	-	-	0	-	0.92%
2020-03-03	0	54.60	53.20	-	54.45	54.85	2,200	119,920	54.509	51.31	50.00	-	51.17	51.55	2,341	51.226	1.02%
2020-03-02	0	54.05	53.20	-	52.95	54.15	18,200	980,670	53.883	50.79	50.00	-	49.76	50.89	19,366	50.638	3.44%
2020-02-28	0	52.25	52.00	-	52.25	53.60	28,400	1,495,400	52.655	49.10	48.87	-	49.10	50.37	30,220	49.484	-3.78%
2020-02-27	0	54.30	54.30	-	53.95	54.35	33,000	1,792,550	54.320	51.03	51.03	-	50.70	51.08	35,115	51.048	0.18%
2020-02-26	0	54.20	52.00	-	53.45	54.20	22,600	1,217,690	53.880	50.94	48.87	-	50.23	50.94	24,048	50.635	0.00%
2020-02-25	0	54.20	47.90	-	54.20	54.20	3,700	200,540	54.200	50.94	45.02	-	50.94	50.94	3,937	50.936	-0.09%
2020-02-24	0	54.25	47.90	54.25	54.25	54.40	2,000	108,650	54.325	50.98	45.02	50.98	50.98	51.12	2,128	51.053	-1.36%
2020-02-21	0	55.00	47.90	-	54.80	55.00	3,200	175,600	54.875	51.69	45.02	-	51.50	51.69	3,405	51.570	0.09%
2020-02-20	0	54.95	52.00	-	54.45	54.95	11,100	607,400	54.721	51.64	48.87	-	51.17	51.64	11,811	51.425	1.10%
2020-02-19	0	54.35	52.00	55.00	54.35	54.75	6,500	354,105	54.478	51.08	48.87	51.69	51.08	51.45	6,917	51.197	-0.18%
2020-02-18	0	54.45	52.00	-	54.45	54.55	5,000	272,350	54.470	51.17	48.87	-	51.17	51.26	5,320	51.190	-0.82%
2020-02-17	0	54.90	52.00	-	54.70	55.00	7,500	411,875	54.917	51.59	48.87	-	51.41	51.69	7,981	51.609	1.48%
2020-02-14	0	54.10	54.05	54.30	54.10	54.10	4,000	216,400	54.100	50.84	50.79	51.03	50.84	50.84	4,256	50.842	0.19%
2020-02-13	0	54.00	47.90	-	54.00	54.40	5,100	276,355	54.187	50.75	45.02	-	50.75	51.12	5,427	50.924	-1.01%
2020-02-12	0	54.55	47.90	-	54.15	54.55	300	16,285	54.283	51.26	45.02	-	50.89	51.26	319	51.014	1.30%
2020-02-11	0	53.85	47.90	-	53.50	54.05	5,200	279,700	53.789	50.61	45.02	-	50.28	50.79	5,533	50.549	1.51%
2020-02-10	0	53.05	47.90	53.50	52.90	53.20	10,100	536,090	53.078	49.86	45.02	50.28	49.71	50.00	10,747	49.882	-0.28%
2020-02-07	0	53.20	47.90	53.30	52.75	53.20	14,311	759,608	53.079	50.00	45.02	50.09	49.57	50.00	15,228	49.882	0.19%
2020-02-06	0	53.10	53.10	-	52.70	53.05	4,700	248,850	52.947	49.90	49.90	-	49.53	49.86	5,001	49.758	1.63%
2020-02-05	0	52.25	52.25	-	51.80	52.55	5,800	302,530	52.160	49.10	49.10	-	48.68	49.39	6,172	49.019	1.55%
2020-02-04	0	51.45	51.40	-	50.95	51.60	7,100	363,910	51.255	48.35	48.30	-	47.88	48.49	7,555	48.168	3.94%
2020-02-03	0	49.50	-	-	49.40	51.20	23,100	1,157,545	50.110	46.52	-	-	46.42	48.12	24,580	47.092	-2.46%
2020-01-31	0	50.75	50.75	-	-	-	0	0	-	47.69	47.69	-	-	-	0	-	1.00%
2020-01-30	0	50.25	-	-	50.25	51.95	3,400	172,730	50.803	47.22	-	-	47.22	48.82	3,618	47.743	-3.74%
2020-01-29	0	52.20	-	54.95	51.70	53.30	42,200	2,216,235	52.517	49.06	-	51.64	48.59	50.09	44,904	49.355	-5.00%
2020-01-24	0	54.95	-	57.15	55.00	55.00	300	16,500	55.000	51.64	-	53.71	51.69	51.69	319	51.688	-0.09%
2020-01-23	0	55.00	-	55.00	55.00	55.00	1,500	82,500	55.000	51.69	-	51.69	51.69	51.69	1,596	51.688	-2.83%
2020-01-22	0	56.60	55.45	56.60	55.85	56.60	2,700	152,270	56.396	53.19	52.11	53.19	52.49	53.19	2,873	53.000	-0.70%
2020-01-21	0	57.00	-	57.00	56.90	57.15	700	39,935	57.050	53.57	-	53.57	53.47	53.71	745	53.614	-1.38%
2020-01-20	0	57.80	-	-	57.80	57.85	600	34,705	57.842	54.32	-	-	54.32	54.37	638	54.358	0.35%
2020-01-17	0	57.60	57.60	-	57.45	57.85	7,300	421,420	57.729	54.13	54.13	-	53.99	54.37	7,768	54.252	0.44%
2020-01-16	0	57.35	-	-	57.35	57.35	1,000	57,350	57.350	53.90	-	-	53.90	53.90	1,064	53.896	0.00%
2020-01-15	0	57.35	56.60	-	56.65	57.75	2,300	132,460	57.591	53.90	53.19	-	53.24	54.27	2,447	54.123	1.15%
2020-01-14	0	56.70	56.60	-	56.65	58.50	27,600	1,578,740	57.201	53.29	53.19	-	53.24	54.98	29,369	53.756	-1.99%
2020-01-13	0	57.85	57.20	-	57.85	57.85	600	34,710	57.850	54.37	53.76	-	54.37	54.37	638	54.366	0.43%
2020-01-10	0	57.60	57.20	-	57.60	57.85	5,700	329,055	57.729	54.13	53.76	-	54.13	54.37	6,065	54.252	0.09%
2020-01-09	0	57.55	-	-	57.55	57.55	100	5,755	57.550	54.08	-	-	54.08	54.08	106	54.084	0.96%
2020-01-08	0	57.00	56.60	57.00	57.10	57.30	251	14,362	57.219	53.57	53.19	53.57	53.66	53.85	267	53.773	0.00%
2020-01-07	0	57.00	57.00	-	56.95	57.25	12,800	731,700	57.164	53.57	53.57	-	53.52	53.80	13,620	53.721	0.44%
2020-01-06	0	56.75	-	58.00	-	-	0	0	-	53.33	-	54.51	-	-	0	-	-0.26%
2020-01-03	0	56.90	-	-	56.90	57.30	10,600	605,380	57.111	53.47	-	-	53.47	53.85	11,279	53.672	0.00%
2020-01-02	0	56.90	-	56.90	56.75	57.20	33,600	1,914,045	56.966	53.47	-	53.47	53.33	53.76	35,753	53.535	0.53%
2019-12-31	0	56.60	-	-	56.30	56.70	15,500	878,350	56.668	53.19	-	-	52.91	53.29	16,493	53.255	0.00%
2019-12-30	0	56.60	-	-	56.00	56.60	20,900	1,180,510	56.484	53.19	-	-	52.63	53.19	22,239	53.082	1.89%
2019-12-27	0	55.55	-	-	55.55	55.80	5,000	278,650	55.730	52.20	-	-	52.20	52.44	5,320	52.374	0.36%
2019-12-24	0	55.35	55.00	-	-	-	0	0	-	52.02	51.69	-	-	-	0	-	0.00%
2019-12-23	0	55.35	55.00	-	-	-	1,900	105,355	55.450	52.02	51.69	-	-	-	2,022	52.111	-0.81%
2019-12-20	0	55.80	55.00	55.80	55.40	55.90	6,500	361,645	55.638	52.44	51.69	52.44	52.06	52.53	6,917	52.287	0.09%
2019-12-19	0	55.75	-	-	-	-	0	0	-	52.39	-	-	-	-	0	-	0.00%
2019-12-18	0	55.75	-	-	55.70	56.50	2,100	117,875	56.131	52.39	-	-	52.35	53.10	2,235	52.751	-0.45%
2019-12-17	0	56.00	55.40	-	55.75	56.00	10,500	586,775	55.883	52.63	52.06	-	52.39	52.63	11,173	52.518	1.27%
2019-12-16	0	55.30	-	55.60	55.30	55.45	1,600	88,570	55.356	51.97	-	52.25	51.97	52.11	1,703	52.022	0.36%
2019-12-13	0	55.10	54.60	-	54.60	55.60	36,500	2,011,500	55.110	51.78	51.31	-	51.31	52.25	38,839	51.791	1.47%
2019-12-12	0	54.30	53.90	55.00	-	-	0	0	-	51.03	50.65	51.69	-	-	0	-	-0.09%
2019-12-11	0	54.35	53.50	-	54.30	54.50	8,000	435,500	54.438	51.08	50.28	-	51.03	51.22	8,513	51.159	-0.37%
2019-12-10	0	54.55	53.50	-	54.55	54.55	500	27,275	54.550	51.26	50.28	-	51.26	51.26	532	51.265	0.74%
2019-12-09	0	54.15	53.50	-	-	-	0	0	-	50.89	50.28	-	-	-	0	-	0.00%
2019-12-06	0	54.15	54.00	-	-	-	54	2,940	54.444	50.89	50.75	-	-	-	57	51.166	0.56%
2019-12-05	0	53.85	53.20	-	53.55	54.20	19,500	1,049,630	53.827	50.61	50.00	-	50.33	50.94	20,750	50.585	0.56%
2019-12-04	0	53.55	53.20	53.70	53.55	53.55	400	21,420	53.550	50.33	50.00	50.47	50.33	50.33	426	50.325	-0.28%
2019-12-03	0	53.70	53.20	-	-	-	0	0	-	50.47	50.00	-	-	-	0	-	0.00%
2019-12-02	0	53.70	53.20	-	53.70	53.70	1,000	53,700	53.700	50.47	50.00	-	50.47	50.47	1,064	50.466	-0.19%
2019-11-29	0	53.80	53.70	54.05	53.80	54.10	1,700	91,610	53.888	50.56	50.47	50.79	50.56	50.84	1,809	50.643	-1.56%
2019-11-28	0	54.65	-	-	-	-	0	0	-	51.36	-	-	-	-	0	-	-0.27%
2019-11-27	0	54.80	-	-	-	-	0	0	-	51.50	-	-	-	-	0	-	0.00%
2019-11-26	0	54.80	-	-	54.80	54.80	3,000	164,400	54.800	51.50	-	-	51.50	51.50	3,192	51.500	0.92%
2019-11-25	0	54.30	-	-	54.30	54.30	2,200	119,460	54.300	51.03	-	-	51.03	51.03	2,341	51.030	0.84%
2019-11-22	0	53.85	53.85	54.50	53.85	54.50	3,000	162,450	54.150	50.61	50.61	51.22	50.61	51.22	3,192	50.889	-1.37%
2019-11-21	0	54.60	54.50	55.00	54.50	54.85	22,300	1,220,755	54.742	51.31	51.22	51.69	51.22	51.55	23,729	51.446	-0.91%
2019-11-20	0	55.10	55.00	-	54.75	55.30	4,300	235,890	54.858	51.78	51.69	-	51.45	51.97	4,576	51.554	-0.18%
2019-11-19	0	55.20	-	55.30	55.20	55.20	400	22,080	55.200	51.88	-	51.97	51.88	51.88	426	51.876	0.36%
2019-11-18	0	55.00	-	55.00	54.85	55.00	5,700	313,485	54.997	51.69	-	51.69	51.55	51.69	6,065	51.685	0.55%
2019-11-15	0	54.70	-	-	54.70	54.70	500	27,350	54.700	51.41	-	-	51.41	51.41	532	51.406	-0.55%
2019-11-14	0	55.00	-	55.30	55.00	55.00	600	33,000	55.000	51.69	-	51.97	51.69	51.69	638	51.688	0.00%
2019-11-13	0	55.00	-	55.05	55.00	55.05	300	16,505	55.017	51.69	-	51.73	51.69	51.73	319	51.703	0.00%
2019-11-12	0	55.00	-	55.00	55.00	55.00	400	22,000	55.000	51.69	-	51.69	51.69	51.69	426	51.688	0.00%
2019-11-11	0	55.00	-	55.65	55.00	55.00	6,500	357,500	55.000	51.69	-	52.30	51.69	51.69	6,917	51.688	-1.96%
2019-11-08	0	56.10	-	56.15	56.15	56.60	12,200	687,780	56.375	52.72	-	52.77	52.77	53.19	12,982	52.980	-0.80%
2019-11-07	0	56.55	-	-	56.25	56.65	8,152	460,755	56.521	53.14	-	-	52.86	53.24	8,674	53.117	0.71%
2019-11-06	0	56.15	-	-	56.40	56.40	2,500	141,000	56.400	52.77	-	-	53.00	53.00	2,660	53.003	-0.71%
2019-11-05	0	56.55	-	57.00	56.30	56.60	11,100	626,855	56.473	53.14	-	53.57	52.91	53.19	11,811	53.072	0.53%
2019-11-04	0	56.25	-	-	56.15	56.15	200	11,230	56.150	52.86	-	-	52.77	52.77	213	52.768	0.63%
2019-11-01	0	55.90	55.70	-	-	-	0	0	-	52.53	52.35	-	-	-	0	-	2.01%
2019-10-31	0	54.80	53.90	-	-	-	0	0	-	51.50	50.65	-	-	-	0	-	0.00%
2019-10-30	0	54.80	53.90	-	54.80	55.05	1,500	82,305	54.870	51.50	50.65	-	51.50	51.73	1,596	51.566	-0.45%
2019-10-29	0	55.05	55.05	55.20	54.85	54.85	300	16,455	54.850	51.73	51.73	51.88	51.55	51.55	319	51.547	0.55%
2019-10-28	0	54.75	53.90	55.00	54.65	54.65	3,000	163,950	54.650	51.45	50.65	51.69	51.36	51.36	3,192	51.359	1.11%
2019-10-25	0	54.15	53.90	-	53.90	54.00	1,100	59,390	53.991	50.89	50.65	-	50.65	50.75	1,170	50.739	0.09%
2019-10-24	0	54.10	53.80	-	-	-	0	0	-	50.84	50.56	-	-	-	0	-	0.00%
2019-10-23	0	54.10	53.80	-	54.05	54.20	2,100	113,615	54.102	50.84	50.56	-	50.79	50.94	2,235	50.844	-0.46%
2019-10-22	0	54.35	54.25	55.00	54.25	54.25	100	5,425	54.250	51.08	50.98	51.69	50.98	50.98	106	50.983	0.37%
2019-10-21	0	54.15	54.15	55.00	-	-	0	0	-	50.89	50.89	51.69	-	-	0	-	0.19%
2019-10-18	0	54.05	-	55.00	54.00	54.60	4,500	244,175	54.261	50.79	-	51.69	50.75	51.31	4,788	50.993	-0.09%
2019-10-17	0	54.10	-	55.00	53.90	53.90	500	26,950	53.900	50.84	-	51.69	50.65	50.65	532	50.654	-0.55%
2019-10-16	0	54.40	-	54.40	54.40	54.45	1,500	81,650	54.433	51.12	-	51.12	51.12	51.17	1,596	51.155	-0.09%
2019-10-15	0	54.45	-	-	54.35	54.35	100	5,435	54.350	51.17	-	-	51.08	51.08	106	51.077	-0.64%
2019-10-14	0	54.80	-	55.50	54.55	55.00	8,600	470,180	54.672	51.50	-	52.16	51.26	51.69	9,151	51.380	0.83%
2019-10-11	0	54.35	-	54.35	54.15	54.55	20,000	1,086,045	54.302	51.08	-	51.08	50.89	51.26	21,282	51.032	1.02%
2019-10-10	0	53.80	-	-	-	-	0	0	-	50.56	-	-	-	-	0	-	-0.28%
2019-10-09	0	53.95	-	-	53.85	53.85	1,554	83,688	53.853	50.70	-	-	50.61	50.61	1,654	50.610	0.00%
2019-10-08	0	53.95	-	-	53.95	54.20	5,600	302,260	53.975	50.70	-	-	50.70	50.94	5,959	50.724	1.60%
2019-10-04	0	53.10	53.00	-	-	-	0	0	-	49.90	49.81	-	-	-	0	-	0.28%
2019-10-03	0	52.95	-	-	52.95	53.25	200	10,620	53.100	49.76	-	-	49.76	50.04	213	49.902	-0.56%
2019-10-02	0	53.25	-	-	53.15	53.25	1,100	58,475	53.159	50.04	-	-	49.95	50.04	1,170	49.958	0.57%
2019-09-30	0	52.95	52.60	-	52.95	53.25	1,300	69,075	53.135	49.76	49.43	-	49.76	50.04	1,383	49.935	-1.40%
2019-09-27	0	53.70	53.35	-	53.35	53.35	2,300	122,885	53.428	50.47	50.14	-	50.14	50.14	2,447	50.211	-0.46%
2019-09-26	0	53.95	-	-	53.80	54.30	2,800	151,400	54.071	50.70	-	-	50.56	51.03	2,979	50.815	-1.01%
2019-09-25	0	54.50	54.50	-	54.50	54.70	6,000	327,850	54.642	51.22	51.22	-	51.22	51.41	6,384	51.351	-0.09%
2019-09-24	0	54.55	-	-	54.55	54.60	5,100	278,355	54.579	51.26	-	-	51.26	51.31	5,427	51.292	0.09%
2019-09-23	0	54.50	36.00	-	54.40	54.50	1,400	76,200	54.429	51.22	33.83	-	51.12	51.22	1,490	51.151	-1.09%
2019-09-20	0	55.10	54.90	55.25	55.10	55.10	100	5,510	55.100	51.78	51.59	51.92	51.78	51.78	106	51.782	0.64%
2019-09-19	0	54.75	36.00	54.80	54.70	54.80	5,200	284,735	54.757	51.45	33.83	51.50	51.41	51.50	5,533	51.459	-0.67%
2019-09-18	0	55.95	55.55	56.40	55.95	55.95	3,000	167,850	55.950	51.80	51.43	52.22	51.80	51.80	3,240	51.802	0.90%
2019-09-17	0	55.45	55.25	56.40	55.45	56.00	3,700	206,430	55.792	51.34	51.15	52.22	51.34	51.85	3,996	51.656	-1.33%
2019-09-16	0	56.20	56.00	-	56.20	56.30	1,300	73,165	56.281	52.03	51.85	-	52.03	52.13	1,404	52.108	-0.71%
2019-09-13	0	56.60	56.25	-	56.30	56.70	75,500	4,273,170	56.598	52.40	52.08	-	52.13	52.50	81,545	52.402	0.27%
2019-09-12	0	56.45	56.00	58.00	56.15	56.75	5,000	282,800	56.560	52.27	51.85	53.70	51.99	52.54	5,400	52.367	1.53%
2019-09-11	0	55.60	55.00	-	55.60	55.85	2,000	111,450	55.725	51.48	50.92	-	51.48	51.71	2,160	51.594	-0.89%
2019-09-10	0	56.10	56.00	-	56.10	56.20	2,400	134,740	56.142	51.94	51.85	-	51.94	52.03	2,592	51.980	0.18%
2019-09-09	0	56.00	55.00	-	56.00	56.00	3,000	168,000	56.000	51.85	50.92	-	51.85	51.85	3,240	51.848	0.54%
2019-09-06	0	55.70	55.45	-	55.10	55.50	3,653	202,153	55.339	51.57	51.34	-	51.02	51.39	3,945	51.236	1.18%
2019-09-05	0	55.05	36.00	55.40	-	-	0	0	-	50.97	33.33	51.29	-	-	0	-	0.73%
2019-09-04	0	54.65	53.00	-	54.55	54.65	5,200	283,945	54.605	50.60	49.07	-	50.51	50.60	5,616	50.557	0.92%
2019-09-03	0	54.15	53.00	54.40	54.15	54.15	2,000	108,300	54.150	50.14	49.07	50.37	50.14	50.14	2,160	50.136	-0.64%
2019-09-02	0	54.50	53.70	-	54.45	54.50	11,600	632,120	54.493	50.46	49.72	-	50.41	50.46	12,529	50.453	1.11%
2019-08-30	0	53.90	53.00	-	53.90	53.90	800	43,130	53.913	49.90	49.07	-	49.90	49.90	864	49.916	0.56%
2019-08-29	0	53.60	53.35	-	53.20	53.60	2,200	117,840	53.564	49.63	49.39	-	49.26	49.63	2,376	49.593	0.19%
2019-08-28	0	53.50	49.80	-	53.50	53.50	1,800	96,300	53.500	49.53	46.11	-	49.53	49.53	1,944	49.534	0.19%
2019-08-27	0	53.40	53.40	-	53.40	53.40	1,000	53,400	53.400	49.44	49.44	-	49.44	49.44	1,080	49.441	1.23%
2019-08-26	0	52.75	52.75	53.15	52.75	52.75	3,000	158,250	52.750	48.84	48.84	49.21	48.84	48.84	3,240	48.839	-2.85%
2019-08-23	0	54.30	54.10	54.30	54.10	54.30	800	43,420	54.275	50.27	50.09	50.27	50.09	50.27	864	50.251	0.37%
2019-08-22	0	54.10	36.00	54.10	54.10	54.10	500	27,050	54.100	50.09	33.33	50.09	50.09	50.09	540	50.089	0.19%
2019-08-21	0	54.00	53.70	54.10	54.00	54.00	5,000	270,000	54.000	50.00	49.72	50.09	50.00	50.00	5,400	49.997	0.00%
2019-08-20	0	54.00	36.00	54.10	54.00	54.00	600	32,400	54.000	50.00	33.33	50.09	50.00	50.00	648	49.997	-0.37%
2019-08-19	0	54.20	54.20	-	53.50	53.60	1,200	64,240	53.533	50.18	50.18	-	49.53	49.63	1,296	49.565	1.59%
2019-08-16	0	53.35	36.00	53.70	53.35	53.50	900	48,075	53.417	49.39	33.33	49.72	49.39	49.53	972	49.457	0.57%
2019-08-15	0	53.05	36.00	-	52.80	53.00	2,600	137,575	52.914	49.12	33.33	-	48.89	49.07	2,808	48.991	-0.47%
2019-08-14	0	53.30	36.00	53.30	53.25	53.30	700	37,285	53.264	49.35	33.33	49.35	49.30	49.35	756	49.316	2.30%
2019-08-13	0	52.10	52.10	52.20	52.10	52.10	500	26,050	52.100	48.24	48.24	48.33	48.24	48.24	540	48.238	-0.76%
2019-08-12	0	52.50	36.00	53.25	52.20	52.20	2,000	104,400	52.200	48.61	33.33	49.30	48.33	48.33	2,160	48.330	0.86%
2019-08-09	0	52.05	38.00	52.25	-	-	0	0	-	48.19	35.18	48.38	-	-	0	-	-0.10%
2019-08-08	0	52.10	38.00	52.10	52.10	52.15	1,500	78,200	52.133	48.24	35.18	48.24	48.24	48.28	1,620	48.268	0.77%
2019-08-07	0	51.70	38.00	-	51.70	51.70	157	8,116	51.694	47.87	35.18	-	47.87	47.87	170	47.862	-0.96%
2019-08-06	0	52.20	40.00	52.20	52.20	52.20	200	10,440	52.200	48.33	37.03	48.33	48.33	48.33	216	48.330	-0.29%
2019-08-05	0	52.35	52.20	-	52.35	52.95	7,200	378,015	52.502	48.47	48.33	-	48.47	49.02	7,777	48.610	-2.70%
2019-08-02	0	53.80	52.00	55.20	53.35	53.90	20,600	1,108,330	53.802	49.81	48.15	51.11	49.39	49.90	22,249	49.814	-2.54%
2019-08-01	0	55.20	52.00	-	55.10	56.00	6,500	359,590	55.322	51.11	48.15	-	51.02	51.85	7,020	51.220	-1.60%
2019-07-31	0	56.10	55.70	56.10	-	-	0	0	-	51.94	51.57	51.94	-	-	0	-	-0.44%
2019-07-30	0	56.35	52.00	-	56.35	56.60	800	45,155	56.444	52.17	48.15	-	52.17	52.40	864	52.259	0.71%
2019-07-29	0	55.95	53.00	-	55.90	55.90	500	27,950	55.900	51.80	49.07	-	51.76	51.76	540	51.756	0.27%
2019-07-26	0	55.80	55.80	-	-	-	0	0	-	51.66	51.66	-	-	-	0	-	0.18%
2019-07-25	0	55.70	55.70	-	55.55	55.55	500	27,775	55.550	51.57	51.57	-	51.43	51.43	540	51.432	0.81%
2019-07-24	0	55.25	36.00	55.25	55.25	55.25	900	49,725	55.250	51.15	33.33	51.15	51.15	51.15	972	51.154	0.64%
2019-07-23	0	54.90	36.00	-	-	-	0	0	-	50.83	33.33	-	-	-	0	-	0.00%
2019-07-22	0	54.90	50.00	-	54.90	54.90	1,400	76,860	54.900	50.83	46.29	-	50.83	50.83	1,512	50.830	-0.09%
2019-07-19	0	54.95	50.00	55.30	-	-	0	0	-	50.88	46.29	51.20	-	-	0	-	0.37%
2019-07-18	0	54.75	50.00	54.80	-	-	0	0	-	50.69	46.29	50.74	-	-	0	-	-0.64%
2019-07-17	0	55.10	50.00	57.55	-	-	0	0	-	51.02	46.29	53.28	-	-	0	-	0.00%
2019-07-16	0	55.10	50.00	55.35	55.10	55.10	200	11,020	55.100	51.02	46.29	51.25	51.02	51.02	216	51.015	-0.45%
2019-07-15	0	55.35	55.00	57.55	-	-	0	0	-	51.25	50.92	53.28	-	-	0	-	0.00%
2019-07-12	0	55.35	36.00	57.55	55.35	55.35	1,500	83,025	55.350	51.25	33.33	53.28	51.25	51.25	1,620	51.247	0.45%
2019-07-11	0	55.10	36.00	57.55	-	-	0	0	-	51.02	33.33	53.28	-	-	0	-	0.00%
2019-07-10	0	55.10	36.00	57.55	-	-	0	0	-	51.02	33.33	53.28	-	-	0	-	0.00%
2019-07-09	0	55.10	36.00	55.10	-	-	0	0	-	51.02	33.33	51.02	-	-	0	-	-0.72%
2019-07-08	0	55.50	36.00	57.55	55.50	56.40	1,800	101,390	56.328	51.39	33.33	53.28	51.39	52.22	1,944	52.152	-1.60%
2019-07-05	0	56.40	36.00	-	56.40	56.40	800	45,120	56.400	52.22	33.33	-	52.22	52.22	864	52.219	0.80%
2019-07-04	0	55.95	-	-	55.80	55.95	300	16,770	55.900	51.80	-	-	51.66	51.80	324	51.756	-0.71%
2019-07-03	0	56.35	56.35	-	56.35	56.35	400	22,540	56.350	52.17	52.17	-	52.17	52.17	432	52.173	-0.53%
2019-07-02	0	56.65	55.05	56.90	56.65	56.80	3,800	215,310	56.661	52.45	50.97	52.68	52.45	52.59	4,104	52.460	2.91%
2019-06-28	0	55.05	48.60	55.20	55.00	55.05	400	22,015	55.038	50.97	45.00	51.11	50.92	50.97	432	50.957	-0.36%
2019-06-27	0	55.25	48.60	55.25	55.30	55.30	500	27,650	55.300	51.15	45.00	51.15	51.20	51.20	540	51.200	1.56%
2019-06-26	0	54.40	48.60	54.80	54.40	54.40	100	5,440	54.400	50.37	45.00	50.74	50.37	50.37	108	50.367	0.00%
2019-06-25	0	54.40	48.60	-	54.40	54.45	800	43,550	54.438	50.37	45.00	-	50.37	50.41	864	50.402	-1.36%
2019-06-24	0	55.15	54.80	55.30	55.20	55.20	600	33,120	55.200	51.06	50.74	51.20	51.11	51.11	648	51.108	0.55%
2019-06-21	0	54.85	36.00	54.90	54.80	54.85	6,900	378,315	54.828	50.78	33.33	50.83	50.74	50.78	7,452	50.764	-0.27%
2019-06-20	0	55.00	54.60	55.10	53.80	54.25	4,200	226,185	53.854	50.92	50.55	51.02	49.81	50.23	4,536	49.861	3.09%
2019-06-19	0	53.35	48.00	54.25	52.65	53.50	2,500	133,220	53.288	49.39	44.44	50.23	48.75	49.53	2,700	49.338	2.40%
2019-06-18	0	52.10	48.00	52.85	51.85	51.85	2,000	103,700	51.850	48.24	44.44	48.93	48.01	48.01	2,160	48.006	-0.29%
2019-06-17	0	52.25	48.00	52.85	-	-	0	0	-	48.38	44.44	48.93	-	-	0	-	0.00%
2019-06-14	0	52.25	-	54.25	52.30	52.30	200	10,460	52.300	48.38	-	50.23	48.42	48.42	216	48.423	-0.19%
2019-06-13	0	52.35	52.30	54.25	52.35	52.35	10,000	523,500	52.350	48.47	48.42	50.23	48.47	48.47	10,801	48.469	-0.48%
2019-06-12	0	52.60	36.00	53.00	52.60	52.60	1,300	68,380	52.600	48.70	33.33	49.07	48.70	48.70	1,404	48.701	-0.75%
2019-06-11	0	53.00	52.45	-	52.65	53.00	6,200	326,500	52.661	49.07	48.56	-	48.75	49.07	6,696	48.757	2.81%
2019-06-10	0	51.55	36.00	55.55	51.55	51.55	256	13,213	51.613	47.73	33.33	51.43	47.73	47.73	276	47.787	0.49%
2019-06-06	0	51.30	36.00	55.55	51.40	51.45	2,100	108,035	51.445	47.50	33.33	51.43	47.59	47.64	2,268	47.631	-0.10%
2019-06-05	0	51.35	36.00	55.55	51.35	51.35	400	20,540	51.350	47.54	33.33	51.43	47.54	47.54	432	47.543	0.29%
2019-06-04	0	51.20	47.80	55.55	51.20	51.20	200	10,240	51.200	47.40	44.26	51.43	47.40	47.40	216	47.404	-1.06%
2019-06-03	0	51.75	47.80	55.55	51.45	51.75	1,500	77,220	51.480	47.91	44.26	51.43	47.64	47.91	1,620	47.664	0.58%
2019-05-31	0	51.45	47.80	55.55	51.40	51.60	7,600	391,000	51.447	47.64	44.26	51.43	47.59	47.77	8,209	47.633	-0.39%
2019-05-30	0	51.65	46.00	55.55	51.45	51.65	2,200	113,440	51.564	47.82	42.59	51.43	47.64	47.82	2,376	47.741	0.10%
2019-05-29	0	51.60	46.15	55.55	51.55	52.15	15,000	775,750	51.717	47.77	42.73	51.43	47.73	48.28	16,201	47.883	-0.10%
2019-05-28	0	51.65	46.00	55.55	51.60	52.10	34,300	1,774,700	51.741	47.82	42.59	51.43	47.77	48.24	37,046	47.905	0.88%
2019-05-27	0	51.20	47.00	55.55	51.20	51.20	1,100	56,340	51.218	47.40	43.52	51.43	47.40	47.40	1,188	47.421	0.99%
2019-05-24	0	50.70	45.10	55.55	50.70	50.95	2,200	111,790	50.814	46.94	41.76	51.43	46.94	47.17	2,376	47.047	0.50%
2019-05-23	0	50.45	45.10	55.55	50.55	50.55	1,000	50,550	50.550	46.71	41.76	51.43	46.80	46.80	1,080	46.803	-2.04%
2019-05-22	0	51.50	47.10	55.55	51.55	51.55	1,000	51,550	51.550	47.68	43.61	51.43	47.73	47.73	1,080	47.728	0.00%
2019-05-21	0	51.50	48.05	55.55	51.50	51.50	3,000	154,500	51.500	47.68	44.49	51.43	47.68	47.68	3,240	47.682	0.88%
2019-05-20	0	51.05	47.80	55.55	50.00	51.50	7,700	393,620	51.120	47.27	44.26	51.43	46.29	47.68	8,317	47.330	-0.87%
2019-05-17	0	51.50	48.60	55.55	51.50	51.50	100	5,150	51.500	47.68	45.00	51.43	47.68	47.68	108	47.682	-1.90%
2019-05-16	0	52.50	49.80	55.55	52.20	52.30	1,600	83,595	52.247	48.61	46.11	51.43	48.33	48.42	1,728	48.374	2.04%
2019-05-15	0	51.45	50.00	55.55	-	-	0	0	-	47.64	46.29	51.43	-	-	0	-	0.00%
2019-05-14	0	51.45	50.30	53.00	51.45	51.80	3,200	164,960	51.550	47.64	46.57	49.07	47.64	47.96	3,456	47.728	-2.92%
2019-05-10	0	53.00	51.00	53.00	51.80	53.00	3,800	200,015	52.636	49.07	47.22	49.07	47.96	49.07	4,104	48.733	3.62%
2019-05-09	0	51.15	51.00	53.20	51.15	51.85	7,300	377,675	51.736	47.36	47.22	49.26	47.36	48.01	7,885	47.901	-4.39%
2019-05-08	0	53.50	52.45	54.00	53.50	53.50	155	8,287	53.465	49.53	48.56	50.00	49.53	49.53	167	49.501	0.66%
2019-05-07	0	53.15	52.60	55.55	53.15	53.15	200	10,630	53.150	49.21	48.70	51.43	49.21	49.21	216	49.210	0.00%
2019-05-06	0	53.15	52.90	55.55	52.75	54.30	15,200	811,805	53.408	49.21	48.98	51.43	48.84	50.27	16,417	49.449	-6.51%
2019-05-03	0	56.85	56.60	-	56.65	59.65	6,900	396,105	57.407	52.64	52.40	-	52.45	55.23	7,452	53.151	-0.18%
2019-05-02	0	56.95	54.30	59.30	-	-	0	0	-	52.73	50.27	54.90	-	-	0	-	0.00%
2019-04-30	0	56.95	54.30	59.80	56.85	56.95	3,500	199,225	56.921	52.73	50.27	55.37	52.64	52.73	3,780	52.702	-0.26%
2019-04-29	0	57.10	56.80	57.85	56.80	57.30	6,900	393,310	57.001	52.87	52.59	53.56	52.59	53.05	7,452	52.776	1.69%
2019-04-26	0	56.15	55.80	58.80	56.15	56.80	1,600	90,470	56.544	51.99	51.66	54.44	51.99	52.59	1,728	52.352	-2.52%
2019-04-25	0	57.60	55.00	57.80	-	-	0	0	-	53.33	50.92	53.52	-	-	0	-	0.00%
2019-04-24	0	57.60	56.90	58.70	57.10	58.55	5,700	326,495	57.280	53.33	52.68	54.35	52.87	54.21	6,156	53.033	-1.87%
2019-04-23	0	58.70	54.30	58.70	58.40	59.00	2,400	140,870	58.696	54.35	50.27	54.35	54.07	54.63	2,592	54.344	-0.51%
2019-04-18	0	59.00	54.30	61.80	58.65	59.00	5,500	324,255	58.956	54.63	50.27	57.22	54.30	54.63	5,940	54.585	0.51%
2019-04-17	0	58.70	54.30	59.50	-	-	0	0	-	54.35	50.27	55.09	-	-	0	-	0.00%
2019-04-16	0	58.70	55.00	59.50	58.70	58.70	2,500	146,750	58.700	54.35	50.92	55.09	54.35	54.35	2,700	54.348	2.18%
2019-04-15	0	57.45	55.00	59.50	57.45	58.45	700	40,715	58.164	53.19	50.92	55.09	53.19	54.12	756	53.852	0.44%
2019-04-12	0	57.20	54.30	59.90	57.20	57.25	700	40,065	57.236	52.96	50.27	55.46	52.96	53.01	756	52.993	-1.21%
2019-04-11	0	57.90	54.30	61.80	57.90	57.90	3,000	173,700	57.900	53.61	50.27	57.22	53.61	53.61	3,240	53.608	-1.45%
2019-04-10	0	58.75	55.50	61.80	58.40	58.75	700	40,985	58.550	54.39	51.39	57.22	54.07	54.39	756	54.209	1.56%
2019-04-09	0	57.85	54.30	58.40	57.75	57.85	5,000	288,845	57.769	53.56	50.27	54.07	53.47	53.56	5,400	53.486	0.96%
2019-04-08	0	57.30	52.55	-	57.05	57.45	3,450	198,120	57.426	53.05	48.65	-	52.82	53.19	3,726	53.169	0.44%
2019-04-04	0	57.05	53.00	57.50	56.70	57.15	11,000	625,580	56.871	52.82	49.07	53.24	52.50	52.91	11,881	52.655	1.69%
2019-04-03	0	56.10	53.00	56.95	56.00	56.15	2,700	151,440	56.089	51.94	49.07	52.73	51.85	51.99	2,916	51.931	1.26%
2019-04-02	0	55.40	53.00	56.95	55.40	55.40	2,300	127,420	55.400	51.29	49.07	52.73	51.29	51.29	2,484	51.293	-0.89%
2019-04-01	0	55.90	53.00	55.90	55.05	55.90	5,000	276,330	55.266	51.76	49.07	51.76	50.97	51.76	5,400	51.169	2.57%
2019-03-29	0	54.50	-	-	54.00	54.50	2,400	129,990	54.163	50.46	-	-	50.00	50.46	2,592	50.147	2.83%
2019-03-28	0	53.00	52.65	54.00	52.70	53.00	500	26,410	52.820	49.07	48.75	50.00	48.79	49.07	540	48.904	0.57%
2019-03-27	0	52.70	48.00	58.30	52.70	52.70	200	10,540	52.700	48.79	44.44	53.98	48.79	48.79	216	48.793	0.29%
2019-03-26	0	52.55	48.00	52.95	52.55	53.00	1,500	78,870	52.580	48.65	44.44	49.02	48.65	49.07	1,620	48.682	-0.85%
2019-03-25	0	53.00	50.00	53.00	53.00	53.10	2,600	137,930	53.050	49.07	46.29	49.07	49.07	49.16	2,808	49.117	-1.85%
2019-03-22	0	54.00	54.00	56.65	54.00	54.00	200	10,800	54.000	50.00	50.00	52.45	50.00	50.00	216	49.997	-1.19%
2019-03-21	0	54.65	54.00	57.20	54.60	54.65	700	38,230	54.614	50.60	50.00	52.96	50.55	50.60	756	50.566	0.46%
2019-03-20	0	54.40	54.40	54.55	54.20	54.20	200	10,840	54.200	50.37	50.37	50.51	50.18	50.18	216	50.182	-0.09%
2019-03-19	0	54.45	53.60	54.45	-	-	0	0	-	50.41	49.63	50.41	-	-	0	-	-0.37%
2019-03-18	0	54.65	54.65	58.90	54.00	54.65	400	21,795	54.488	50.60	50.60	54.53	50.00	50.60	432	50.448	3.02%
2019-03-15	0	53.05	50.30	58.00	53.00	53.45	5,700	302,480	53.067	49.12	46.57	53.70	49.07	49.49	6,156	49.133	0.66%
2019-03-14	0	52.70	49.80	52.70	53.00	53.05	4,300	227,930	53.007	48.79	46.11	48.79	49.07	49.12	4,644	49.077	-0.09%
2019-03-13	0	52.75	49.80	57.80	-	-	0	0	-	48.84	46.11	53.52	-	-	0	-	0.00%
2019-03-12	0	52.75	52.75	57.80	52.70	52.75	800	42,180	52.725	48.84	48.84	53.52	48.79	48.84	864	48.816	0.86%
2019-03-11	0	52.30	52.30	52.50	52.00	52.80	1,100	57,860	52.600	48.42	48.42	48.61	48.15	48.89	1,188	48.701	1.55%
2019-03-08	0	51.50	50.65	51.50	53.65	53.65	200	10,730	53.650	47.68	46.90	47.68	49.67	49.67	216	49.673	-4.01%
2019-03-07	0	53.65	53.30	53.65	53.50	54.30	7,055	378,583	53.662	49.67	49.35	49.67	49.53	50.27	7,620	49.683	-1.38%
2019-03-06	0	54.40	54.30	54.40	54.40	54.60	3,400	185,565	54.578	50.37	50.27	50.37	50.37	50.55	3,672	50.532	-0.37%
2019-03-05	0	54.60	54.15	54.60	54.55	54.60	3,800	207,300	54.553	50.55	50.14	50.55	50.51	50.55	4,104	50.508	0.00%
2019-03-04	0	54.60	52.90	54.60	54.70	54.80	400	21,900	54.750	50.55	48.98	50.55	50.64	50.74	432	50.691	1.87%
2019-03-01	0	53.60	53.60	54.70	-	-	0	0	-	49.63	49.63	50.64	-	-	0	-	1.42%
2019-02-28	0	52.85	52.70	54.70	52.85	52.85	2,000	105,700	52.850	48.93	48.79	50.64	48.93	48.93	2,160	48.932	0.28%
2019-02-27	0	52.70	52.65	56.00	52.70	53.50	8,900	472,920	53.137	48.79	48.75	51.85	48.79	49.53	9,613	49.198	-1.31%
2019-02-26	0	53.40	52.60	-	53.20	53.95	11,900	635,060	53.366	49.44	48.70	-	49.26	49.95	12,853	49.410	-1.02%
2019-02-25	0	53.95	53.95	-	52.10	54.00	11,100	587,695	52.946	49.95	49.95	-	48.24	50.00	11,989	49.020	6.10%
2019-02-22	0	50.85	50.60	50.85	50.00	51.10	23,900	1,209,085	50.589	47.08	46.85	47.08	46.29	47.31	25,814	46.839	0.10%
2019-02-21	0	50.80	50.00	52.50	50.80	51.00	2,300	116,885	50.820	47.03	46.29	48.61	47.03	47.22	2,484	47.052	0.10%
2019-02-20	0	50.75	50.00	51.00	50.75	50.75	300	15,225	50.750	46.99	46.29	47.22	46.99	46.99	324	46.988	1.30%
2019-02-19	0	50.10	49.60	50.10	50.15	50.35	2,800	140,780	50.279	46.39	45.92	46.39	46.43	46.62	3,024	46.551	-0.99%
2019-02-18	0	50.60	49.60	50.75	50.60	50.60	2,000	101,200	50.600	46.85	45.92	46.99	46.85	46.85	2,160	46.849	3.69%
2019-02-15	0	48.80	36.00	48.80	49.45	49.50	2,400	118,715	49.465	45.18	33.33	45.18	45.78	45.83	2,592	45.798	-1.21%
2019-02-14	0	49.40	47.40	50.00	-	-	0	0	-	45.74	43.89	46.29	-	-	0	-	0.00%
2019-02-13	0	49.40	49.10	50.00	49.10	49.40	4,500	221,400	49.200	45.74	45.46	46.29	45.46	45.74	4,860	45.553	3.56%
2019-02-12	0	47.70	47.65	49.85	-	-	60	2,919	48.650	44.16	44.12	46.15	-	-	65	45.043	0.00%
2019-02-11	0	47.70	47.65	49.85	-	-	0	0	-	44.16	44.12	46.15	-	-	0	-	0.74%
2019-02-08	0	47.35	46.50	47.35	47.65	47.65	400	19,060	47.650	43.84	43.05	43.84	44.12	44.12	432	44.118	-0.63%
2019-02-04	0	47.65	47.50	48.80	47.65	47.85	2,200	105,070	47.759	44.12	43.98	45.18	44.12	44.30	2,376	44.219	-0.31%
2019-02-01	0	47.80	47.80	48.75	47.80	47.80	1,000	47,800	47.800	44.26	44.26	45.14	44.26	44.26	1,080	44.256	1.59%
2019-01-31	0	47.05	47.00	48.75	-	-	0	0	-	43.56	43.52	45.14	-	-	0	-	0.53%
2019-01-30	0	46.80	46.80	47.30	-	-	0	0	-	43.33	43.33	43.79	-	-	0	-	0.86%
2019-01-29	0	46.40	46.40	48.75	46.05	46.05	100	4,605	46.050	42.96	42.96	45.14	42.64	42.64	108	42.636	0.00%
2019-01-28	0	46.40	46.40	48.75	-	-	0	0	-	42.96	42.96	45.14	-	-	0	-	0.43%
2019-01-25	0	46.20	42.65	48.75	46.20	46.20	800	36,960	46.200	42.78	39.49	45.14	42.78	42.78	864	42.775	2.21%
2019-01-24	0	45.20	42.65	45.85	45.10	45.20	22,000	993,700	45.168	41.85	39.49	42.45	41.76	41.85	23,762	41.820	-0.99%
2019-01-23	0	45.65	42.65	45.80	-	-	0	0	-	42.27	39.49	42.40	-	-	0	-	0.00%
2019-01-22	0	45.65	40.75	46.50	45.65	45.95	6,300	288,885	45.855	42.27	37.73	43.05	42.27	42.54	6,804	42.455	-0.87%
2019-01-21	0	46.05	46.00	46.50	46.00	46.00	2,000	92,000	46.000	42.64	42.59	43.05	42.59	42.59	2,160	42.590	0.77%
2019-01-18	0	45.70	45.70	46.50	-	-	0	0	-	42.31	42.31	43.05	-	-	0	-	0.44%
2019-01-17	0	45.50	40.75	46.50	-	-	0	0	-	42.13	37.73	43.05	-	-	0	-	0.00%
2019-01-16	0	45.50	40.75	46.50	45.45	45.50	4,500	204,600	45.467	42.13	37.73	43.05	42.08	42.13	4,860	42.096	1.11%
2019-01-15	0	45.00	45.00	46.50	45.00	45.00	2,000	90,000	45.000	41.66	41.66	43.05	41.66	41.66	2,160	41.664	0.67%
2019-01-14	0	44.70	44.35	46.50	-	-	0	0	-	41.39	41.06	43.05	-	-	0	-	0.00%
2019-01-11	0	44.70	44.30	47.00	44.70	44.70	300	13,410	44.700	41.39	41.02	43.52	41.39	41.39	324	41.386	0.34%
2019-01-10	0	44.55	44.30	47.00	-	-	0	0	-	41.25	41.02	43.52	-	-	0	-	0.00%
2019-01-09	0	44.55	44.30	47.00	43.75	44.55	10,000	441,060	44.106	41.25	41.02	43.52	40.51	41.25	10,801	40.836	2.06%
2019-01-08	0	43.65	43.45	43.70	43.35	43.70	3,067	133,012	43.369	40.41	40.23	40.46	40.14	40.46	3,313	40.154	-0.23%
2019-01-07	0	43.75	40.75	43.75	43.75	43.80	1,200	52,545	43.788	40.51	37.73	40.51	40.51	40.55	1,296	40.541	1.74%
2019-01-04	0	43.00	42.00	44.00	42.50	43.00	3,100	132,510	42.745	39.81	38.89	40.74	39.35	39.81	3,348	39.576	1.30%
2019-01-03	0	42.45	42.00	42.50	42.45	42.65	1,100	46,875	42.614	39.30	38.89	39.35	39.30	39.49	1,188	39.455	-1.51%
2019-01-02	0	43.10	42.50	44.50	-	-	0	0	-	39.90	39.35	41.20	-	-	0	-	0.00%
2018-12-31	0	43.10	42.00	44.50	43.10	43.10	400	17,240	43.100	39.90	38.89	41.20	39.90	39.90	432	39.905	1.89%
2018-12-28	0	42.30	42.00	43.30	-	-	0	0	-	39.16	38.89	40.09	-	-	0	-	0.00%
2018-12-27	0	42.30	40.75	44.50	42.30	43.00	600	25,660	42.767	39.16	37.73	41.20	39.16	39.81	648	39.596	-1.51%
2018-12-24	0	42.95	42.00	45.00	42.75	42.95	1,200	51,460	42.883	39.77	38.89	41.66	39.58	39.77	1,296	39.704	0.47%
2018-12-21	0	42.75	42.00	43.45	42.75	42.75	900	38,475	42.750	39.58	38.89	40.23	39.58	39.58	972	39.581	-2.29%
2018-12-20	0	43.75	43.30	43.75	43.80	44.00	1,100	48,200	43.818	40.51	40.09	40.51	40.55	40.74	1,188	40.570	-1.57%
2018-12-19	0	44.45	42.00	45.20	44.45	44.45	800	35,560	44.450	41.15	38.89	41.85	41.15	41.15	864	41.155	-0.45%
2018-12-18	0	44.65	42.00	45.15	44.65	44.65	100	4,465	44.650	41.34	38.89	41.80	41.34	41.34	108	41.340	-0.25%
2018-12-17	0	45.50	45.50	49.50	-	-	0	0	-	41.44	41.44	45.09	-	-	0	-	0.44%
2018-12-14	0	45.30	44.85	48.25	-	-	0	0	-	41.26	40.85	43.95	-	-	0	-	0.00%
2018-12-13	0	45.30	40.55	48.25	-	-	0	0	-	41.26	36.94	43.95	-	-	0	-	0.00%
2018-12-12	0	45.30	45.30	46.00	-	-	0	0	-	41.26	41.26	41.90	-	-	0	-	0.55%
2018-12-11	0	45.05	45.00	46.00	-	-	0	0	-	41.04	40.99	41.90	-	-	0	-	0.00%
2018-12-10	0	45.05	44.90	46.00	45.05	45.05	100	4,505	45.050	41.04	40.90	41.90	41.04	41.04	110	41.035	-0.22%
2018-12-07	0	45.15	43.00	46.00	45.15	45.85	964	43,699	45.331	41.13	39.17	41.90	41.13	41.76	1,058	41.291	0.11%
2018-12-06	0	45.10	43.00	45.75	45.10	46.20	6,400	292,410	45.689	41.08	39.17	41.67	41.08	42.08	7,026	41.617	-2.91%
2018-12-05	0	46.45	46.20	48.25	46.20	46.50	800	37,140	46.425	42.31	42.08	43.95	42.08	42.36	878	42.288	-0.54%
2018-12-04	0	46.70	46.70	48.25	-	-	0	0	-	42.54	42.54	43.95	-	-	0	-	1.08%
2018-12-03	0	46.20	46.15	48.25	-	-	0	0	-	42.08	42.04	43.95	-	-	0	-	3.47%
2018-11-30	0	44.65	44.40	44.85	44.65	44.65	800	35,720	44.650	40.67	40.44	40.85	40.67	40.67	878	40.671	0.11%
2018-11-29	0	44.60	44.45	44.95	44.60	44.80	3,600	160,580	44.606	40.63	40.49	40.94	40.63	40.81	3,952	40.630	0.34%
2018-11-28	0	44.45	43.80	48.25	44.30	44.50	2,700	119,940	44.422	40.49	39.90	43.95	40.35	40.53	2,964	40.463	0.34%
2018-11-27	0	44.30	44.30	44.65	44.30	44.55	1,900	84,580	44.516	40.35	40.35	40.67	40.35	40.58	2,086	40.548	-1.12%
2018-11-26	0	44.80	44.50	45.20	-	-	0	0	-	40.81	40.53	41.17	-	-	0	-	0.00%
2018-11-23	0	44.80	43.00	48.25	44.80	45.05	5,800	260,275	44.875	40.81	39.17	43.95	40.81	41.04	6,367	40.876	-0.67%
2018-11-22	0	45.10	45.00	48.25	44.95	45.10	2,100	94,635	45.064	41.08	40.99	43.95	40.94	41.08	2,305	41.048	-0.44%
2018-11-21	0	45.30	45.30	48.25	45.30	45.30	300	13,590	45.300	41.26	41.26	43.95	41.26	41.26	329	41.263	-1.95%
2018-11-20	0	46.20	45.00	48.25	-	-	0	0	-	42.08	40.99	43.95	-	-	0	-	0.00%
2018-11-19	0	46.20	45.00	48.25	-	-	0	0	-	42.08	40.99	43.95	-	-	0	-	0.00%
2018-11-16	0	46.20	46.05	48.25	45.40	46.20	1,300	59,875	46.058	42.08	41.95	43.95	41.35	42.08	1,427	41.953	1.09%
2018-11-15	0	45.70	45.00	48.25	45.45	45.70	5,100	232,620	45.612	41.63	40.99	43.95	41.40	41.63	5,599	41.547	0.66%
2018-11-14	0	45.40	45.00	48.25	45.40	45.90	3,000	137,210	45.737	41.35	40.99	43.95	41.35	41.81	3,294	41.661	-0.66%
2018-11-13	0	45.70	45.70	48.25	45.50	45.60	1,500	68,350	45.567	41.63	41.63	43.95	41.44	41.54	1,647	41.506	1.11%
2018-11-12	0	45.20	44.95	49.90	45.20	45.40	10,100	458,520	45.398	41.17	40.94	45.45	41.17	41.35	11,088	41.352	-2.48%
2018-11-09	0	46.35	45.00	47.50	-	-	0	0	-	42.22	40.99	43.27	-	-	0	-	0.00%
2018-11-08	0	46.35	46.20	47.50	-	-	0	0	-	42.22	42.08	43.27	-	-	0	-	0.00%
2018-11-07	0	46.35	46.00	47.50	46.15	46.60	2,463	114,110	46.330	42.22	41.90	43.27	42.04	42.45	2,704	42.201	-0.22%
2018-11-06	0	46.45	44.00	47.50	46.45	47.00	700	32,845	46.921	42.31	40.08	43.27	42.31	42.81	768	42.740	-2.21%
2018-11-05	0	47.50	44.00	47.50	-	-	0	0	-	43.27	40.08	43.27	-	-	0	-	-0.31%
2018-11-02	0	47.65	46.55	49.90	46.55	47.65	2,900	137,350	47.362	43.40	42.40	45.45	42.40	43.40	3,184	43.141	4.61%
2018-11-01	0	45.55	44.00	45.55	45.95	45.95	400	18,380	45.950	41.49	40.08	41.49	41.85	41.85	439	41.855	1.22%
2018-10-31	0	45.00	43.80	48.30	45.00	45.00	200	9,000	45.000	40.99	39.90	44.00	40.99	40.99	220	40.990	1.58%
2018-10-30	0	44.30	43.80	49.00	43.90	44.40	3,000	132,445	44.148	40.35	39.90	44.63	39.99	40.44	3,294	40.214	-0.45%
2018-10-29	0	44.50	44.50	44.80	44.50	44.95	1,600	71,465	44.666	40.53	40.53	40.81	40.53	40.94	1,757	40.685	-3.26%
2018-10-26	0	46.00	44.50	46.00	46.50	46.50	100	4,650	46.500	41.90	40.53	41.90	42.36	42.36	110	42.356	1.21%
2018-10-25	0	45.45	44.50	49.00	45.40	45.45	1,300	59,060	45.431	41.40	40.53	44.63	41.35	41.40	1,427	41.382	-1.73%
2018-10-24	0	46.25	44.50	59.30	45.95	46.40	1,800	83,035	46.131	42.13	40.53	54.02	41.85	42.26	1,976	42.019	-0.43%
2018-10-23	0	46.45	46.00	59.30	46.45	47.40	3,900	182,755	46.860	42.31	41.90	54.02	42.31	43.18	4,282	42.684	-2.62%
2018-10-22	0	47.70	47.30	47.70	46.75	47.90	5,500	258,885	47.070	43.45	43.08	43.45	42.58	43.63	6,038	42.875	3.81%
2018-10-19	0	45.95	45.65	50.00	44.45	46.15	2,800	125,910	44.968	41.85	41.58	45.54	40.49	42.04	3,074	40.960	1.66%
2018-10-18	0	45.20	45.20	50.00	45.20	45.50	2,600	117,845	45.325	41.17	41.17	45.54	41.17	41.44	2,854	41.286	-2.16%
2018-10-16	0	46.20	43.90	47.20	46.15	46.20	3,800	175,495	46.183	42.08	39.99	42.99	42.04	42.08	4,172	42.067	0.00%
2018-10-15	0	46.20	46.00	46.20	46.50	46.55	600	27,925	46.542	42.08	41.90	42.08	42.36	42.40	659	42.394	-0.65%
2018-10-12	0	46.50	46.40	59.30	45.50	46.50	11,900	549,905	46.211	42.36	42.26	54.02	41.44	42.36	13,064	42.092	2.09%
2018-10-11	0	45.55	43.90	45.80	45.55	46.90	13,900	637,680	45.876	41.49	39.99	41.72	41.49	42.72	15,260	41.788	-4.00%
2018-10-10	0	47.45	47.40	59.30	47.45	48.10	5,200	247,410	47.579	43.22	43.18	54.02	43.22	43.81	5,709	43.339	-0.21%
2018-10-09	0	47.55	47.55	59.30	-	-	0	0	-	43.31	43.31	54.02	-	-	0	-	0.11%
2018-10-08	0	47.50	47.00	59.30	47.50	48.40	1,460	70,343	48.180	43.27	42.81	54.02	43.27	44.09	1,603	43.886	-1.86%
2018-10-05	0	48.40	47.50	49.30	48.40	48.40	297	14,316	48.202	44.09	43.27	44.91	44.09	44.09	326	43.906	-1.83%
2018-10-04	0	49.30	47.50	54.80	-	-	0	0	-	44.91	43.27	49.92	-	-	0	-	0.00%
2018-10-03	0	49.30	47.50	54.80	49.30	49.40	26,600	1,312,030	49.324	44.91	43.27	49.92	44.91	45.00	29,203	44.929	-1.00%
2018-10-02	0	49.80	47.50	54.80	-	-	0	0	-	45.36	43.27	49.92	-	-	0	-	0.00%
2018-09-28	0	49.80	49.75	54.80	-	-	0	0	-	45.36	45.32	49.92	-	-	0	-	0.10%
2018-09-27	0	49.75	49.75	54.80	49.75	50.00	5,300	264,820	49.966	45.32	45.32	49.92	45.32	45.54	5,819	45.513	-0.90%
2018-09-26	0	50.20	48.00	54.80	49.65	50.25	6,600	330,885	50.134	45.73	43.72	49.92	45.23	45.77	7,246	45.666	-0.10%
2018-09-24	0	50.25	47.00	50.25	50.30	50.30	900	45,270	50.300	45.77	42.81	45.77	45.82	45.82	988	45.817	-0.30%
2018-09-21	0	50.40	50.00	54.80	49.65	50.85	2,300	115,565	50.246	45.91	45.54	49.92	45.23	46.32	2,525	45.768	2.86%
2018-09-20	0	49.00	47.00	49.00	49.05	49.05	3,000	147,150	49.050	44.63	42.81	44.63	44.68	44.68	3,294	44.679	-0.61%
2018-09-19	0	49.30	49.00	49.30	48.20	49.40	1,800	87,920	48.844	44.91	44.63	44.91	43.90	45.00	1,976	44.491	1.86%
2018-09-18	0	48.40	47.10	54.80	48.40	48.40	100	4,840	48.400	44.09	42.90	49.92	44.09	44.09	110	44.087	2.98%
2018-09-17	0	47.00	46.00	54.80	47.00	47.85	6,100	289,985	47.539	42.81	41.90	49.92	42.81	43.59	6,697	43.302	-1.05%
2018-09-14	0	47.50	47.50	54.80	47.35	48.00	8,000	380,675	47.584	43.27	43.27	49.92	43.13	43.72	8,783	43.344	-0.63%
2018-09-13	0	47.80	46.50	47.90	47.00	47.80	3,000	142,565	47.522	43.54	42.36	43.63	42.81	43.54	3,294	43.286	2.14%
2018-09-12	0	46.80	46.70	54.80	46.80	47.05	74,600	3,450,880	46.258	42.63	42.54	49.92	42.63	42.86	81,899	42.136	-1.78%
2018-09-11	0	47.65	46.50	54.80	47.65	47.65	100	4,765	47.650	43.40	42.36	49.92	43.40	43.40	110	43.403	0.42%
2018-09-10	0	47.45	47.40	54.80	47.00	47.90	6,600	313,385	47.483	43.22	43.18	49.92	42.81	43.63	7,246	43.251	-0.42%
2018-09-07	0	47.65	39.95	47.90	47.15	47.65	5,161	244,402	47.356	43.40	36.39	43.63	42.95	43.40	5,666	43.135	-0.73%
2018-09-06	0	48.00	39.95	48.00	48.15	48.15	100	4,815	48.150	43.72	36.39	43.72	43.86	43.86	110	43.859	-0.31%
2018-09-05	0	48.15	43.00	48.90	48.15	48.20	800	38,535	48.169	43.86	39.17	44.54	43.86	43.90	878	43.876	-2.33%
2018-09-04	0	49.30	48.30	50.40	48.30	49.30	8,000	388,505	48.563	44.91	44.00	45.91	44.00	44.91	8,783	44.235	1.23%
2018-09-03	0	48.70	48.25	48.75	48.25	48.70	26,400	1,283,910	48.633	44.36	43.95	44.41	43.95	44.36	28,983	44.299	0.00%
2018-08-31	0	48.70	47.00	48.70	49.15	49.15	900	43,875	48.750	44.36	42.81	44.36	44.77	44.77	988	44.405	-0.92%
2018-08-30	0	49.15	49.05	49.90	49.15	49.15	500	24,575	49.150	44.77	44.68	45.45	44.77	44.77	549	44.770	-1.60%
2018-08-29	0	49.95	-	50.45	49.95	49.95	400	19,980	49.950	45.50	-	45.95	45.50	45.50	439	45.498	-0.79%
2018-08-28	0	50.35	50.15	50.35	50.30	50.50	4,300	216,750	50.407	45.86	45.68	45.86	45.82	46.00	4,721	45.915	-0.10%
2018-08-27	0	50.40	47.00	50.40	49.50	50.45	2,800	139,530	49.832	45.91	42.81	45.91	45.09	45.95	3,074	45.391	3.60%
2018-08-24	0	48.65	48.00	55.90	48.50	48.70	1,600	77,820	48.638	44.31	43.72	50.92	44.18	44.36	1,757	44.303	-0.71%
2018-08-23	0	49.00	48.00	49.00	-	-	0	0	-	44.63	43.72	44.63	-	-	0	-	0.00%
2018-08-22	0	49.00	47.00	52.00	49.00	49.20	2,300	112,865	49.072	44.63	42.81	47.37	44.63	44.82	2,525	44.698	-0.41%
2018-08-21	0	49.20	48.40	51.00	49.20	49.30	1,100	54,160	49.236	44.82	44.09	46.45	44.82	44.91	1,208	44.848	1.65%
2018-08-20	0	48.40	47.00	50.30	47.45	48.40	5,600	268,035	47.863	44.09	42.81	45.82	43.22	44.09	6,148	43.598	1.15%
2018-08-17	0	47.85	47.35	50.30	-	-	0	0	-	43.59	43.13	45.82	-	-	0	-	0.00%
2018-08-16	0	47.85	47.00	47.85	47.60	47.95	8,000	382,680	47.835	43.59	42.81	43.59	43.36	43.68	8,783	43.572	0.95%
2018-08-15	0	47.40	47.40	47.85	47.40	48.25	16,300	776,975	47.667	43.18	43.18	43.59	43.18	43.95	17,895	43.419	-3.56%
2018-08-14	0	49.15	43.00	50.30	49.05	49.25	4,600	226,095	49.151	44.77	39.17	45.82	44.68	44.86	5,050	44.771	-0.71%
2018-08-13	0	49.50	43.00	49.95	48.90	49.50	2,600	127,740	49.131	45.09	39.17	45.50	44.54	45.09	2,854	44.752	-1.00%
2018-08-10	0	50.00	49.90	50.80	49.65	50.35	26,400	1,326,145	50.233	45.54	45.45	46.27	45.23	45.86	28,983	45.756	-0.30%
2018-08-09	0	50.15	44.00	50.15	48.70	50.15	10,200	505,210	49.530	45.68	40.08	45.68	44.36	45.68	11,198	45.116	2.56%
2018-08-08	0	48.90	48.10	49.25	48.90	49.25	4,600	225,795	49.086	44.54	43.81	44.86	44.54	44.86	5,050	44.711	-1.21%
2018-08-07	0	49.50	48.05	50.00	48.00	49.50	3,361	162,568	48.369	45.09	43.77	45.54	43.72	45.09	3,690	44.058	2.70%
2018-08-06	0	48.20	48.00	48.20	48.00	48.75	10,500	509,375	48.512	43.90	43.72	43.90	43.72	44.41	11,527	44.188	0.31%
2018-08-03	0	48.05	48.00	48.75	48.05	49.25	5,800	281,780	48.583	43.77	43.72	44.41	43.77	44.86	6,367	44.253	-2.73%
2018-08-02	0	49.40	49.35	49.50	49.20	50.35	16,900	838,590	49.621	45.00	44.95	45.09	44.82	45.86	18,554	45.198	-2.56%
2018-08-01	0	50.70	50.50	50.80	50.45	51.95	8,700	444,215	51.059	46.18	46.00	46.27	45.95	47.32	9,551	46.509	-2.03%
2018-07-31	0	51.75	51.60	51.80	51.60	51.80	2,100	108,735	51.779	47.14	47.00	47.18	47.00	47.18	2,305	47.164	-0.38%
2018-07-30	0	51.95	51.80	51.95	51.60	52.00	5,500	284,825	51.786	47.32	47.18	47.32	47.00	47.37	6,038	47.171	0.19%
2018-07-27	0	51.85	51.70	52.05	51.70	52.00	14,100	730,805	51.830	47.23	47.09	47.41	47.09	47.37	15,480	47.211	-0.96%
2018-07-26	0	52.35	50.25	52.35	52.25	52.85	7,100	372,805	52.508	47.68	45.77	47.68	47.59	48.14	7,795	47.828	-0.66%
2018-07-25	0	52.70	52.70	52.95	52.35	53.00	24,300	1,276,875	52.546	48.00	48.00	48.23	47.68	48.28	26,678	47.863	0.86%
2018-07-24	0	52.25	52.20	52.55	51.60	52.25	21,000	1,093,405	52.067	47.59	47.55	47.87	47.00	47.59	23,055	47.427	1.26%
2018-07-23	0	51.60	51.40	51.65	50.70	51.60	24,500	1,251,100	51.065	47.00	46.82	47.05	46.18	47.00	26,897	46.514	0.49%
2018-07-20	0	51.35	51.00	51.40	49.75	51.35	38,600	1,946,365	50.424	46.77	46.45	46.82	45.32	46.77	42,377	45.930	2.29%
2018-07-19	0	50.20	50.15	50.30	50.15	50.65	8,000	402,980	50.373	45.73	45.68	45.82	45.68	46.14	8,783	45.883	-0.69%
2018-07-18	0	50.55	50.50	50.60	50.55	51.15	16,900	860,675	50.928	46.04	46.00	46.09	46.04	46.59	18,554	46.389	-0.20%
2018-07-17	0	50.65	50.65	50.80	50.60	50.85	16,700	846,760	50.704	46.14	46.14	46.27	46.09	46.32	18,334	46.185	-1.07%
2018-07-16	0	51.20	51.20	51.35	51.05	51.80	29,800	1,536,645	51.565	46.64	46.64	46.77	46.50	47.18	32,716	46.970	-0.78%
2018-07-13	0	51.60	51.50	51.60	51.45	51.85	31,600	1,631,650	51.635	47.00	46.91	47.00	46.86	47.23	34,692	47.033	-0.39%
2018-07-12	0	51.80	51.80	52.00	51.20	52.10	12,200	630,560	51.685	47.18	47.18	47.37	46.64	47.46	13,394	47.079	1.37%
2018-07-11	0	51.10	51.00	51.20	50.75	51.35	27,000	1,379,340	51.087	46.55	46.45	46.64	46.23	46.77	29,642	46.534	-2.29%
2018-07-10	0	52.30	52.25	52.40	52.05	52.35	16,600	866,640	52.207	47.64	47.59	47.73	47.41	47.68	18,224	47.554	0.29%
2018-07-09	0	52.15	52.15	52.30	50.85	52.20	50,557	2,611,076	51.646	47.50	47.50	47.64	46.32	47.55	55,504	47.043	3.47%
2018-07-06	0	50.40	50.25	50.50	49.70	50.75	27,300	1,372,545	50.276	45.91	45.77	46.00	45.27	46.23	29,971	45.796	0.30%
2018-07-05	0	50.25	50.25	50.45	50.00	50.40	56,900	2,858,050	50.229	45.77	45.77	45.95	45.54	45.91	62,467	45.753	0.20%
2018-07-04	0	50.15	49.95	50.15	50.10	50.80	23,400	1,184,090	50.602	45.68	45.50	45.68	45.64	46.27	25,689	46.092	-0.30%
2018-07-03	0	50.30	50.25	50.40	49.35	51.90	40,200	2,020,950	50.272	45.82	45.77	45.91	44.95	47.27	44,133	45.792	-4.82%
2018-06-29	0	52.85	52.85	53.05	51.15	52.75	47,900	2,478,180	51.737	48.14	48.14	48.32	46.59	48.05	52,587	47.126	0.76%
2018-06-28	0	52.45	52.30	52.45	52.30	54.35	57,600	3,070,545	53.308	47.78	47.64	47.78	47.64	49.51	63,236	48.557	-2.05%
2018-06-27	0	53.55	53.45	53.60	53.50	54.80	34,600	1,867,480	53.973	48.78	48.69	48.82	48.73	49.92	37,985	49.163	-2.28%
2018-06-26	0	54.80	54.65	54.80	54.30	55.50	10,300	563,835	54.741	49.92	49.78	49.92	49.46	50.55	11,308	49.863	-1.62%
2018-06-25	0	55.70	55.60	55.80	55.45	56.80	32,400	1,816,670	56.070	50.74	50.64	50.83	50.51	51.74	35,570	51.073	-0.80%
2018-06-22	0	56.15	56.15	56.20	55.60	56.45	57,200	3,216,510	56.233	51.15	51.15	51.19	50.64	51.42	62,797	51.221	0.90%
2018-06-21	0	55.65	55.45	55.70	55.65	57.00	34,600	1,948,360	56.311	50.69	50.51	50.74	50.69	51.92	37,985	51.292	-1.85%
2018-06-20	0	56.70	56.50	56.70	56.40	56.85	50,400	2,857,815	56.703	51.65	51.46	51.65	51.37	51.78	55,331	51.649	0.53%
2018-06-19	0	56.40	56.35	56.45	56.40	57.90	56,400	3,222,560	57.138	51.37	51.33	51.42	51.37	52.74	61,918	52.045	-3.51%
2018-06-15	0	58.45	58.35	58.50	58.45	58.60	28,900	1,691,820	58.541	53.24	53.15	53.29	53.24	53.38	31,728	53.323	-0.60%
2018-06-14	0	58.80	58.75	58.85	58.60	59.10	49,100	2,890,970	58.879	53.56	53.51	53.61	53.38	53.83	53,904	53.632	-0.08%
2018-06-13	0	58.85	58.75	58.85	58.80	59.10	38,200	2,251,690	58.945	53.61	53.51	53.61	53.56	53.83	41,938	53.692	-0.51%
2018-06-12	0	59.15	59.15	59.20	58.50	59.30	37,500	2,208,670	58.898	53.88	53.88	53.92	53.29	54.02	41,169	53.649	1.11%
2018-06-11	0	58.50	58.50	58.60	57.90	58.50	46,200	2,691,790	58.264	53.29	53.29	53.38	52.74	53.29	50,720	53.071	0.52%
2018-06-08	0	58.20	58.15	58.30	58.20	59.65	73,900	4,358,355	58.976	53.01	52.97	53.10	53.01	54.33	81,130	53.720	-2.27%
2018-06-07	0	59.55	59.45	59.60	59.55	60.00	37,649	2,248,472	59.722	54.24	54.15	54.29	54.24	54.65	41,333	54.399	0.00%
2018-06-06	0	59.55	59.45	59.55	59.55	59.80	49,400	2,948,445	59.685	54.24	54.15	54.24	54.24	54.47	54,233	54.366	-0.42%
2018-06-05	0	59.80	59.80	59.95	58.35	59.95	124,100	7,350,555	59.231	54.47	54.47	54.61	53.15	54.61	136,242	53.952	2.31%
2018-06-04	0	58.45	58.45	58.55	57.55	58.45	46,300	2,695,005	58.208	53.24	53.24	53.33	52.42	53.24	50,830	53.020	1.83%
2018-06-01	0	57.40	57.35	57.40	57.20	57.85	46,500	2,674,345	57.513	52.28	52.24	52.28	52.10	52.69	51,050	52.387	-1.03%
2018-05-31	0	58.00	58.00	59.00	56.70	58.00	46,900	2,686,505	57.282	52.83	52.83	53.74	51.65	52.83	51,489	52.177	2.93%
2018-05-30	0	56.35	56.35	56.50	56.20	56.75	46,300	2,608,400	56.337	51.33	51.33	51.46	51.19	51.69	50,830	51.316	-1.83%
2018-05-29	0	57.40	57.35	57.45	57.35	57.75	33,100	1,904,170	57.528	52.28	52.24	52.33	52.24	52.60	36,339	52.401	-0.61%
2018-05-28	0	57.75	57.70	57.75	57.55	57.90	71,100	4,103,340	57.712	52.60	52.56	52.60	52.42	52.74	78,056	52.569	0.43%
2018-05-25	0	57.50	57.45	57.55	57.35	58.45	76,342	4,424,979	57.963	52.38	52.33	52.42	52.24	53.24	83,811	52.797	-1.20%
2018-05-24	0	58.20	58.10	58.20	58.00	58.75	46,700	2,729,250	58.442	53.01	52.92	53.01	52.83	53.51	51,269	53.234	-0.60%
2018-05-23	0	58.55	58.55	58.70	58.55	59.20	29,700	1,749,865	58.918	53.33	53.33	53.47	53.33	53.92	32,606	53.667	-2.17%
2018-05-21	0	59.85	59.85	59.95	59.85	60.15	22,100	1,325,825	59.992	54.52	54.52	54.61	54.52	54.79	24,262	54.646	0.34%
2018-05-18	0	59.65	59.60	59.80	59.05	59.80	47,200	2,801,355	59.351	54.33	54.29	54.47	53.79	54.47	51,818	54.061	0.76%
2018-05-17	0	59.20	59.00	59.25	59.20	60.10	23,200	1,377,655	59.382	53.92	53.74	53.97	53.92	54.74	25,470	54.090	-0.92%
2018-05-16	0	59.75	59.65	59.85	59.75	60.35	48,900	2,938,595	60.094	54.43	54.33	54.52	54.43	54.97	53,684	54.738	-0.99%
2018-05-15	0	60.35	60.15	60.45	60.25	60.55	23,900	1,444,360	60.434	54.97	54.79	55.06	54.88	55.15	26,238	55.048	-0.74%
2018-05-14	0	60.80	60.80	60.90	60.50	61.05	29,500	1,793,950	60.812	55.38	55.38	55.47	55.11	55.61	32,386	55.392	1.76%
2018-05-11	0	59.75	59.70	59.85	59.75	60.30	19,400	1,167,080	60.159	54.43	54.38	54.52	54.43	54.93	21,298	54.797	-0.42%
2018-05-10	0	60.00	60.00	60.05	59.70	60.05	20,800	1,245,500	59.880	54.65	54.65	54.70	54.38	54.70	22,835	54.543	0.00%
2018-05-09	0	60.00	59.95	60.05	59.90	60.10	16,300	977,880	59.993	54.65	54.61	54.70	54.56	54.74	17,895	54.646	-0.25%
2018-05-08	0	60.15	60.10	60.15	59.35	60.20	27,749	1,657,065	59.716	54.79	54.74	54.79	54.06	54.83	30,464	54.394	1.52%
2018-05-07	0	59.25	59.15	59.25	58.35	59.25	22,700	1,331,275	58.647	53.97	53.88	53.97	53.15	53.97	24,921	53.420	1.46%
2018-05-04	0	58.40	58.35	58.50	58.40	58.85	9,400	551,610	58.682	53.20	53.15	53.29	53.20	53.61	10,320	53.452	-0.85%
2018-05-03	0	58.90	58.90	59.00	58.10	59.05	21,700	1,267,965	58.432	53.65	53.65	53.74	52.92	53.79	23,823	53.224	0.86%
2018-05-02	0	58.40	58.40	58.50	58.05	58.70	37,400	2,179,210	58.268	53.20	53.20	53.29	52.88	53.47	41,059	53.075	0.26%
2018-04-30	0	58.25	58.25	58.30	58.20	58.30	5,600	326,350	58.277	53.06	53.06	53.10	53.01	53.10	6,148	53.083	-0.85%
2018-04-27	0	58.75	58.70	58.80	57.85	58.80	18,200	1,060,615	58.276	53.51	53.47	53.56	52.69	53.56	19,981	53.082	0.43%
2018-04-26	0	58.50	58.45	58.50	58.45	63.80	31,200	1,833,495	58.766	53.29	53.24	53.29	53.24	58.11	34,253	53.529	-1.85%
2018-04-25	0	59.60	59.45	59.60	59.05	65.20	18,300	1,086,205	59.356	54.29	54.15	54.29	53.79	59.39	20,090	54.066	0.59%
2018-04-24	0	59.25	59.20	59.35	58.75	60.00	37,066	2,191,160	59.115	53.97	53.92	54.06	53.51	54.65	40,693	53.847	0.77%
2018-04-23	0	58.80	58.80	58.85	58.30	58.80	41,800	2,446,310	58.524	53.56	53.56	53.61	53.10	53.56	45,890	53.308	0.17%
2018-04-20	0	58.70	58.55	58.75	58.50	60.95	19,300	1,138,315	58.980	53.47	53.33	53.51	53.29	55.52	21,188	53.724	-1.10%
2018-04-19	0	59.35	59.20	59.40	58.70	61.00	40,100	2,372,635	59.168	54.06	53.92	54.11	53.47	55.56	44,023	53.895	2.06%
2018-04-18	0	58.15	58.10	58.20	57.45	58.70	21,400	1,242,500	58.061	52.97	52.92	53.01	52.33	53.47	23,494	52.886	-0.09%
2018-04-17	0	58.20	58.10	58.20	58.10	61.10	50,200	3,024,430	60.248	53.01	52.92	53.01	52.92	55.65	55,112	54.878	-4.04%
2018-04-16	0	60.65	60.50	60.75	60.65	61.90	58,040	3,553,078	61.218	55.24	55.11	55.34	55.24	56.38	63,719	55.762	-2.65%
2018-04-13	0	62.30	62.30	62.45	62.30	63.00	28,600	1,792,590	62.678	56.75	56.75	56.88	56.75	57.39	31,398	57.092	-0.40%
2018-04-12	0	62.55	62.55	-	61.95	62.75	28,400	1,766,920	62.216	56.98	56.98	-	56.43	57.16	31,179	56.671	0.64%
2018-04-11	0	62.15	62.10	62.20	62.10	62.20	5,000	310,760	62.152	56.61	56.57	56.66	56.57	56.66	5,489	56.613	0.89%
2018-04-10	0	61.60	61.50	61.65	60.25	61.60	20,048	1,222,215	60.964	56.11	56.02	56.16	54.88	56.11	22,010	55.531	1.57%
2018-04-09	0	60.65	60.65	60.85	60.10	61.15	31,800	1,927,600	60.616	55.24	55.24	55.43	54.74	55.70	34,911	55.214	0.66%
2018-04-06	0	60.25	60.20	60.35	60.10	60.35	14,400	867,800	60.264	54.88	54.83	54.97	54.74	54.97	15,809	54.893	-0.74%
2018-04-04	0	60.70	60.45	60.85	60.20	60.70	20,200	1,222,830	60.536	55.29	55.06	55.43	54.83	55.29	22,176	55.141	-1.30%
2018-04-03	0	61.50	60.30	62.50	59.20	61.50	36,400	2,180,800	59.912	56.02	54.93	56.93	53.92	56.02	39,961	54.573	-0.40%
2018-03-29	0	61.75	61.65	61.75	60.50	61.90	26,600	1,625,510	61.109	56.25	56.16	56.25	55.11	56.38	29,203	55.663	-0.24%
2018-03-28	0	61.90	61.80	61.90	61.70	62.25	32,800	2,030,990	61.920	56.38	56.29	56.38	56.20	56.70	36,009	56.402	-1.04%
2018-03-27	0	62.55	62.40	62.60	62.30	63.40	26,200	1,643,770	62.739	56.98	56.84	57.02	56.75	57.75	28,763	57.148	1.13%
2018-03-26	0	61.85	61.65	61.90	61.20	62.25	29,400	1,816,540	61.787	56.34	56.16	56.38	55.75	56.70	32,277	56.281	-0.48%
2018-03-23	0	62.15	62.05	62.20	61.65	62.35	23,400	1,453,780	62.127	56.61	56.52	56.66	56.16	56.79	25,689	56.590	-2.74%
2018-03-22	0	63.90	63.80	63.95	63.80	66.20	90,200	5,889,160	65.290	58.21	58.11	58.25	58.11	60.30	99,025	59.471	-3.18%
2018-03-21	0	66.00	65.85	66.00	64.60	66.15	43,400	2,851,850	65.711	60.12	59.98	60.12	58.84	60.25	47,646	59.855	1.93%
2018-03-20	0	64.75	64.70	-	63.70	64.75	33,800	2,170,300	64.210	58.98	58.93	-	58.02	58.98	37,107	58.488	0.70%
2018-03-19	0	64.30	64.20	64.35	63.95	64.30	23,800	1,526,420	64.135	58.57	58.48	58.62	58.25	58.57	26,129	58.419	-0.54%
2018-03-16	0	64.65	64.55	64.70	63.95	64.90	31,200	2,015,820	64.610	58.89	58.80	58.93	58.25	59.12	34,253	58.852	-0.92%
2018-03-15	0	65.25	65.15	65.35	63.15	65.70	53,600	3,465,870	64.662	59.43	59.34	59.53	57.52	59.84	58,844	58.899	2.19%
2018-03-14	0	63.85	63.80	63.90	63.10	65.30	46,200	2,928,990	63.398	58.16	58.11	58.21	57.48	59.48	50,720	57.748	-2.22%
2018-03-13	0	65.30	65.20	65.35	63.50	66.30	60,800	3,973,800	65.359	59.48	59.39	59.53	57.84	60.39	66,749	59.534	2.43%
2018-03-12	0	63.75	63.70	63.90	63.50	63.75	20,200	1,286,060	63.666	58.07	58.02	58.21	57.84	58.07	22,176	57.992	0.31%
2018-03-09	0	63.55	63.50	63.55	63.25	63.55	21,200	1,344,240	63.408	57.89	57.84	57.89	57.61	57.89	23,274	57.757	0.55%
2018-03-08	0	63.20	63.10	63.25	63.15	63.50	50,200	3,179,430	63.335	57.57	57.48	57.61	57.52	57.84	55,112	57.691	0.64%
2018-03-07	0	62.80	62.70	62.85	62.75	63.40	8,646	545,756	63.122	57.20	57.11	57.25	57.16	57.75	9,492	57.497	-0.55%
2018-03-06	0	63.15	63.10	63.20	62.25	63.15	54,400	3,401,190	62.522	57.52	57.48	57.57	56.70	57.52	59,723	56.950	1.20%
2018-03-05	0	62.40	62.35	62.60	61.95	62.75	48,933	3,045,305	62.234	56.84	56.79	57.02	56.43	57.16	53,721	56.688	0.00%
2018-03-02	0	62.40	62.35	62.50	61.60	62.60	44,600	2,766,760	62.035	56.84	56.79	56.93	56.11	57.02	48,964	56.506	-0.64%
2018-03-01	0	62.80	62.75	62.85	61.90	63.20	57,400	3,588,970	62.526	57.20	57.16	57.25	56.38	57.57	63,016	56.953	0.32%
2018-02-28	0	62.60	62.50	62.60	62.10	62.60	40,400	2,517,640	62.318	57.02	56.93	57.02	56.57	57.02	44,353	56.764	-1.26%
2018-02-27	0	63.40	63.35	63.50	63.40	64.80	48,600	3,113,800	64.070	57.75	57.70	57.84	57.75	59.02	53,355	58.360	-1.63%
2018-02-26	0	64.45	64.40	64.50	63.60	64.50	27,800	1,780,590	64.050	58.71	58.66	58.75	57.93	58.75	30,520	58.342	1.58%
2018-02-23	0	63.45	63.40	63.60	63.00	63.65	13,800	874,140	63.344	57.80	57.75	57.93	57.39	57.98	15,150	57.698	0.79%
2018-02-22	0	62.95	62.85	63.00	62.50	63.05	13,000	816,150	62.781	57.34	57.25	57.39	56.93	57.43	14,272	57.186	-0.40%
2018-02-21	0	63.20	63.10	63.25	62.25	63.20	14,200	889,620	62.649	57.57	57.48	57.61	56.70	57.57	15,589	57.066	0.24%
2018-02-20	0	63.05	62.95	63.20	62.80	63.70	62,800	3,967,070	63.170	57.43	57.34	57.57	57.20	58.02	68,944	57.540	-0.39%
2018-02-15	0	63.30	63.30	63.40	61.95	63.30	29,400	1,842,680	62.676	57.66	57.66	57.75	56.43	57.66	32,277	57.090	1.85%
2018-02-14	0	62.15	62.00	62.20	61.15	62.15	21,200	1,305,180	61.565	56.61	56.47	56.66	55.70	56.61	23,274	56.078	1.55%
2018-02-13	0	61.20	61.15	61.35	61.15	62.00	25,400	1,559,260	61.388	55.75	55.70	55.88	55.70	56.47	27,885	55.917	1.24%
2018-02-12	0	60.45	60.35	60.50	59.80	60.65	44,000	2,654,790	60.336	55.06	54.97	55.11	54.47	55.24	48,305	54.959	1.43%
2018-02-09	0	59.60	59.55	59.70	58.00	60.00	85,600	5,068,930	59.217	54.29	54.24	54.38	52.83	54.65	93,975	53.939	-3.25%
2018-02-08	0	61.60	61.55	61.60	61.55	63.10	70,000	4,368,980	62.414	56.11	56.06	56.11	56.06	57.48	76,849	56.852	-2.76%
2018-02-07	0	63.35	63.35	63.55	63.35	66.60	65,244	4,243,985	65.048	57.70	57.70	57.89	57.70	60.66	71,628	59.251	-2.54%
2018-02-06	0	65.00	65.00	65.05	64.85	65.60	67,200	4,379,710	65.174	59.21	59.21	59.25	59.07	59.75	73,775	59.366	-2.55%
2018-02-05	0	66.70	66.65	66.85	66.25	67.15	13,400	891,420	66.524	60.76	60.71	60.89	60.35	61.17	14,711	60.595	-0.45%
2018-02-02	0	67.00	66.90	67.10	65.85	67.05	45,400	3,011,370	66.330	61.03	60.94	61.12	59.98	61.07	49,842	60.418	0.00%
2018-02-01	0	67.00	66.95	67.05	66.45	67.05	44,800	2,991,860	66.783	61.03	60.98	61.07	60.53	61.07	49,183	60.831	0.15%
2018-01-31	0	66.90	66.70	66.90	65.75	66.90	49,800	3,296,430	66.193	60.94	60.76	60.94	59.89	60.94	54,672	60.294	1.13%
2018-01-30	0	66.15	66.10	66.25	66.10	66.70	40,400	2,681,830	66.382	60.25	60.21	60.35	60.21	60.76	44,353	60.466	-0.82%
2018-01-29	0	66.70	66.70	66.75	66.60	68.15	39,400	2,655,230	67.392	60.76	60.76	60.80	60.66	62.08	43,255	61.386	-2.20%
2018-01-26	0	68.20	68.10	68.20	67.30	68.20	28,800	1,953,090	67.816	62.12	62.03	62.12	61.30	62.12	31,618	61.772	1.41%
2018-01-25	0	67.25	67.25	67.35	67.10	67.60	39,000	2,626,280	67.341	61.26	61.26	61.35	61.12	61.58	42,816	61.339	0.37%
2018-01-24	0	67.00	66.95	67.05	66.90	67.55	69,000	4,634,240	67.163	61.03	60.98	61.07	60.94	61.53	75,751	61.177	-0.52%
2018-01-23	0	67.35	67.35	67.45	66.85	68.40	35,000	2,351,310	67.180	61.35	61.35	61.44	60.89	62.30	38,424	61.193	1.58%
2018-01-22	0	66.30	66.30	66.35	65.30	66.30	53,800	3,546,410	65.918	60.39	60.39	60.44	59.48	60.39	59,064	60.044	1.69%
2018-01-19	0	65.20	65.10	65.25	65.15	65.55	19,000	1,241,900	65.363	59.39	59.30	59.43	59.34	59.71	20,859	59.538	1.01%
2018-01-18	0	64.55	64.50	64.60	64.30	64.70	26,600	1,715,530	64.494	58.80	58.75	58.84	58.57	58.93	29,203	58.746	0.62%
2018-01-17	0	64.15	64.05	64.15	64.10	64.85	41,800	2,696,750	64.516	58.43	58.34	58.43	58.39	59.07	45,890	58.766	-0.85%
2018-01-16	0	64.70	64.60	64.75	63.90	64.70	31,200	2,008,270	64.368	58.93	58.84	58.98	58.21	58.93	34,253	58.631	0.70%
2018-01-15	0	64.25	64.15	64.25	63.80	64.50	42,800	2,748,970	64.228	58.52	58.43	58.52	58.11	58.75	46,988	58.504	1.90%
2018-01-12	0	63.05	63.05	63.15	62.50	63.10	44,200	2,776,760	62.823	57.43	57.43	57.52	56.93	57.48	48,525	57.224	1.12%
2018-01-11	0	62.35	62.35	62.40	62.20	62.30	14,200	883,490	62.218	56.79	56.79	56.84	56.66	56.75	15,589	56.673	0.16%
2018-01-10	0	62.25	62.25	62.30	61.85	62.30	20,600	1,279,470	62.110	56.70	56.70	56.75	56.34	56.75	22,616	56.575	0.73%
2018-01-09	0	61.80	61.75	61.85	61.10	61.85	41,200	2,537,530	61.591	56.29	56.25	56.34	55.65	56.34	45,231	56.102	0.82%
2018-01-08	0	61.30	61.25	61.35	60.95	61.35	36,948	2,261,132	61.198	55.84	55.79	55.88	55.52	55.88	40,563	55.744	0.74%
2018-01-05	0	60.85	60.75	60.85	60.55	61.00	23,800	1,445,160	60.721	55.43	55.34	55.43	55.15	55.56	26,129	55.309	0.91%
2018-01-04	0	60.30	60.20	60.30	59.60	60.30	23,600	1,413,760	59.905	54.93	54.83	54.93	54.29	54.93	25,909	54.566	1.17%
2018-01-03	0	59.60	59.45	59.60	59.40	60.00	23,800	1,422,580	59.772	54.29	54.15	54.29	54.11	54.65	26,129	54.445	0.25%
2018-01-02	0	59.45	59.30	59.45	58.65	59.45	56,200	3,314,950	58.985	54.15	54.02	54.15	53.42	54.15	61,699	53.728	2.50%
2017-12-29	0	58.00	57.90	58.00	57.90	58.00	12,600	730,440	57.971	52.83	52.74	52.83	52.74	52.83	13,833	52.805	0.61%
2017-12-28	0	57.65	57.55	57.65	56.80	57.75	21,000	1,204,800	57.371	52.51	52.42	52.51	51.74	52.60	23,055	52.258	1.32%
2017-12-27	0	56.90	56.80	56.95	56.85	57.65	28,800	1,648,880	57.253	51.83	51.74	51.87	51.78	52.51	31,618	52.150	-1.22%
2017-12-22	0	57.60	57.50	57.60	57.55	57.75	17,400	1,003,090	57.649	52.47	52.38	52.47	52.42	52.60	19,102	52.511	0.70%
2017-12-21	0	57.20	57.05	57.20	56.60	57.55	46,200	2,642,400	57.195	52.10	51.97	52.10	51.56	52.42	50,720	52.098	0.18%
2017-12-20	0	57.10	57.05	57.10	57.10	57.25	17,600	1,006,110	57.165	52.01	51.97	52.01	52.01	52.15	19,322	52.071	0.18%
2017-12-19	0	57.00	57.00	57.10	56.50	57.20	13,000	738,040	56.772	51.92	51.92	52.01	51.46	52.10	14,272	51.713	1.15%
2017-12-18	0	56.35	56.35	56.50	56.20	56.55	24,200	1,362,920	56.319	51.33	51.33	51.46	51.19	51.51	26,568	51.300	0.18%
2017-12-15	0	56.25	56.20	56.35	56.25	56.75	26,400	1,490,800	56.470	51.24	51.19	51.33	51.24	51.69	28,983	51.437	-1.23%
2017-12-14	0	56.95	56.85	56.95	56.90	57.35	14,000	799,560	57.111	51.87	51.78	51.87	51.83	52.24	15,370	52.022	-0.18%
2017-12-13	0	57.05	56.95	57.05	56.65	57.05	15,000	852,500	56.833	51.97	51.87	51.97	51.60	51.97	16,468	51.768	0.97%
2017-12-12	0	56.50	56.40	56.60	56.50	57.20	13,400	762,600	56.910	51.46	51.37	51.56	51.46	52.10	14,711	51.839	-1.22%
2017-12-11	0	57.20	57.10	57.20	56.50	57.30	9,600	548,930	57.180	52.10	52.01	52.10	51.46	52.19	10,539	52.084	0.88%
2017-12-08	0	56.70	56.65	56.85	56.05	56.80	27,400	1,544,830	56.381	51.65	51.60	51.78	51.05	51.74	30,081	51.356	1.07%
2017-12-07	0	56.10	55.95	56.15	56.00	56.60	30,452	1,715,502	56.335	51.10	50.96	51.15	51.01	51.56	33,431	51.314	-0.53%
2017-12-06	0	56.40	56.10	56.50	56.10	56.95	85,200	4,839,400	56.801	51.37	51.10	51.46	51.10	51.87	93,536	51.738	-1.23%
2017-12-05	0	57.10	57.10	57.20	56.70	57.10	29,600	1,682,810	56.852	52.01	52.01	52.10	51.65	52.01	32,496	51.785	0.66%
2017-12-04	0	57.20	57.20	57.35	56.10	57.20	15,000	850,960	56.731	51.67	51.67	51.81	50.68	51.67	16,605	51.248	1.06%
2017-12-01	0	56.60	56.50	56.60	56.60	57.05	28,800	1,636,880	56.836	51.13	51.04	51.13	51.13	51.54	31,881	51.343	-0.79%
2017-11-30	0	57.05	57.05	57.20	57.00	57.75	29,400	1,689,480	57.465	51.54	51.54	51.67	51.49	52.17	32,545	51.912	-1.21%
2017-11-29	0	57.75	57.65	57.85	57.60	58.05	22,400	1,295,200	57.821	52.17	52.08	52.26	52.03	52.44	24,796	52.234	-0.17%
2017-11-28	0	57.85	57.70	57.90	57.40	57.90	22,600	1,303,400	57.673	52.26	52.12	52.30	51.85	52.30	25,018	52.099	-0.17%
2017-11-27	0	57.95	57.85	58.00	57.70	59.00	61,200	3,551,910	58.038	52.35	52.26	52.39	52.12	53.30	67,747	52.429	-1.78%
2017-11-24	0	59.00	58.90	59.10	58.40	59.30	80,000	4,706,130	58.827	53.30	53.21	53.39	52.76	53.57	88,558	53.142	0.25%
2017-11-23	0	58.85	58.65	58.85	58.70	60.80	49,400	2,973,380	60.190	53.16	52.98	53.16	53.03	54.92	54,685	54.373	-2.97%
2017-11-22	0	60.65	60.55	60.75	60.10	61.20	51,600	3,146,860	60.986	54.79	54.70	54.88	54.29	55.29	57,120	55.092	0.92%
2017-11-21	0	60.10	59.95	60.15	59.30	60.15	32,200	1,919,140	59.601	54.29	54.16	54.34	53.57	54.34	35,645	53.841	1.78%
2017-11-20	0	59.05	59.05	59.20	58.60	59.00	36,400	2,135,030	58.655	53.34	53.34	53.48	52.94	53.30	40,294	52.986	0.17%
2017-11-17	0	58.95	58.85	58.95	58.50	58.95	28,000	1,643,950	58.713	53.25	53.16	53.25	52.85	53.25	30,995	53.038	0.86%
2017-11-16	0	58.45	58.45	58.50	57.75	58.45	40,800	2,371,030	58.114	52.80	52.80	52.85	52.17	52.80	45,165	52.497	1.65%
2017-11-15	0	57.50	57.45	57.65	57.50	58.00	34,000	1,964,950	57.793	51.94	51.90	52.08	51.94	52.39	37,637	52.208	-1.03%
2017-11-14	0	58.10	58.00	58.10	58.10	58.30	23,800	1,385,100	58.198	52.49	52.39	52.49	52.49	52.67	26,346	52.573	-0.26%
2017-11-13	0	58.25	58.25	58.35	58.10	58.25	8,400	488,960	58.210	52.62	52.62	52.71	52.49	52.62	9,299	52.584	0.34%
2017-11-10	0	58.05	58.00	58.15	57.50	58.05	24,600	1,421,490	57.784	52.44	52.39	52.53	51.94	52.44	27,232	52.200	0.78%
2017-11-09	0	57.60	57.50	57.70	57.40	57.60	10,200	586,180	57.469	52.03	51.94	52.12	51.85	52.03	11,291	51.915	0.44%
2017-11-08	0	57.35	57.30	57.50	57.35	57.80	49,200	2,832,310	57.567	51.81	51.76	51.94	51.81	52.21	54,463	52.004	-0.26%
2017-11-07	0	57.50	57.45	57.65	57.35	57.65	77,051	4,431,070	57.508	51.94	51.90	52.08	51.81	52.08	85,294	51.951	0.52%
2017-11-06	0	57.20	57.10	57.30	56.45	57.20	13,200	747,570	56.634	51.67	51.58	51.76	50.99	51.67	14,612	51.161	0.88%
2017-11-03	0	56.70	56.65	56.85	56.60	56.90	31,400	1,782,560	56.769	51.22	51.18	51.36	51.13	51.40	34,759	51.283	-0.26%
2017-11-02	0	56.85	56.80	56.90	56.80	56.85	102,600	5,868,710	57.200	51.36	51.31	51.40	51.31	51.36	113,576	51.672	-0.09%
2017-11-01	0	56.90	56.80	56.90	56.50	56.90	18,000	1,023,100	56.839	51.40	51.31	51.40	51.04	51.40	19,926	51.346	0.71%
2017-10-31	0	56.50	56.50	56.60	56.30	56.50	20,200	1,138,770	56.375	51.04	51.04	51.13	50.86	51.04	22,361	50.927	0.00%
2017-10-30	0	56.50	56.45	56.50	56.10	56.65	27,200	1,535,020	56.435	51.04	50.99	51.04	50.68	51.18	30,110	50.981	0.18%
2017-10-27	0	56.40	56.30	-	55.55	56.40	36,200	2,025,880	55.964	50.95	50.86	-	50.18	50.95	40,073	50.555	1.17%
2017-10-26	0	55.75	55.70	55.75	55.20	55.75	23,000	1,276,820	55.514	50.36	50.32	50.36	49.87	50.36	25,461	50.149	1.09%
2017-10-25	0	55.15	55.05	55.15	54.50	55.15	20,400	1,118,190	54.813	49.82	49.73	49.82	49.23	49.82	22,582	49.516	1.01%
2017-10-24	0	54.60	54.45	54.60	54.40	54.60	8,200	446,830	54.492	49.32	49.19	49.32	49.14	49.32	9,077	49.225	0.46%
2017-10-23	0	54.35	54.15	-	54.10	54.35	5,000	271,050	54.210	49.10	48.92	-	48.87	49.10	5,535	48.971	-0.18%
2017-10-20	0	54.45	54.40	54.45	54.30	54.45	6,000	326,250	54.375	49.19	49.14	49.19	49.05	49.19	6,642	49.120	0.74%
2017-10-19	0	54.05	53.90	54.05	54.00	54.50	12,000	652,230	54.353	48.83	48.69	48.83	48.78	49.23	13,284	49.100	-1.10%
2017-10-18	0	54.65	54.55	54.75	54.45	54.70	14,400	784,780	54.499	49.37	49.28	49.46	49.19	49.41	15,941	49.232	0.55%
2017-10-17	0	54.35	54.25	54.35	54.25	54.35	2,200	119,510	54.323	49.10	49.01	49.10	49.01	49.10	2,435	49.073	-0.09%
2017-10-16	0	54.40	-	54.40	54.40	55.00	43,400	2,376,870	54.767	49.14	-	49.14	49.14	49.68	48,043	49.474	-0.55%
2017-10-13	0	54.70	54.55	54.75	54.55	54.70	10,000	545,650	54.565	49.41	49.28	49.46	49.28	49.41	11,070	49.292	0.92%
2017-10-12	0	54.20	54.15	54.35	54.10	54.20	2,000	108,300	54.150	48.96	48.92	49.10	48.87	48.96	2,214	48.917	0.65%
2017-10-11	0	53.85	53.80	54.00	53.50	53.85	8,000	428,950	53.619	48.65	48.60	48.78	48.33	48.65	8,856	48.437	0.94%
2017-10-10	0	53.35	53.35	53.55	53.25	53.40	5,400	288,080	53.348	48.19	48.19	48.37	48.10	48.24	5,978	48.193	0.57%
2017-10-09	0	53.05	53.00	53.10	53.00	53.10	7,400	392,570	53.050	47.92	47.88	47.97	47.88	47.97	8,192	47.923	-0.66%
2017-10-06	0	53.40	53.35	53.55	53.35	53.45	2,200	117,520	53.418	48.24	48.19	48.37	48.19	48.28	2,435	48.256	0.19%
2017-10-04	0	53.30	53.30	53.50	53.10	53.30	6,000	318,950	53.158	48.15	48.15	48.33	47.97	48.15	6,642	48.021	2.11%
2017-10-03	0	52.20	52.20	52.40	51.95	52.10	3,800	197,740	52.037	47.16	47.16	47.34	46.93	47.07	4,207	47.008	0.97%
2017-09-29	0	51.70	51.70	51.85	51.60	51.90	15,000	775,600	51.707	46.70	46.70	46.84	46.61	46.88	16,605	46.710	0.00%
2017-09-28	0	51.70	51.60	51.75	51.70	51.95	4,400	227,830	51.780	46.70	46.61	46.75	46.70	46.93	4,871	46.776	-0.86%
2017-09-27	0	52.15	52.05	52.25	52.05	52.20	10,200	531,670	52.125	47.11	47.02	47.20	47.02	47.16	11,291	47.087	0.19%
2017-09-26	0	52.05	52.00	52.15	52.05	52.05	1,800	93,690	52.050	47.02	46.97	47.11	47.02	47.02	1,993	47.020	-0.10%
2017-09-25	0	52.10	52.00	52.20	52.10	52.20	5,600	292,080	52.157	47.07	46.97	47.16	47.07	47.16	6,199	47.117	-0.38%
2017-09-22	0	52.30	52.20	52.40	52.30	52.45	1,600	83,830	52.394	47.25	47.16	47.34	47.25	47.38	1,771	47.330	0.29%
2017-09-21	0	52.15	52.05	52.25	52.15	52.35	8,800	459,910	52.263	47.11	47.02	47.20	47.11	47.29	9,741	47.212	-0.19%
2017-09-20	0	52.25	52.25	52.45	52.25	52.35	10,200	533,520	52.306	47.20	47.20	47.38	47.20	47.29	11,291	47.251	0.19%
2017-09-19	0	52.15	52.10	52.30	52.15	52.80	35,200	1,843,780	52.380	47.11	47.07	47.25	47.11	47.70	38,966	47.318	-0.95%
2017-09-18	0	52.65	52.55	52.70	52.55	52.85	7,200	379,300	52.681	47.56	47.47	47.61	47.47	47.74	7,970	47.589	0.19%
2017-09-15	0	52.55	52.50	52.60	52.55	53.25	55,000	2,914,600	52.993	47.47	47.43	47.52	47.47	48.10	60,884	47.871	-0.94%
2017-09-14	0	53.05	53.00	53.15	53.00	53.25	14,800	785,160	53.051	47.92	47.88	48.01	47.88	48.10	16,383	47.924	-0.75%
2017-09-13	0	53.45	53.45	53.50	53.15	53.50	6,200	330,580	53.319	48.28	48.28	48.33	48.01	48.33	6,863	48.167	0.56%
2017-09-12	0	53.15	53.15	53.35	53.15	53.15	2,000	106,300	53.150	48.01	48.01	48.19	48.01	48.01	2,214	48.014	-0.19%
2017-09-11	0	53.25	53.20	53.30	53.15	53.35	14,000	745,430	53.245	48.10	48.06	48.15	48.01	48.19	15,498	48.099	-0.65%
2017-09-08	0	53.60	53.40	53.60	53.45	53.60	15,200	814,270	53.570	48.42	48.24	48.42	48.28	48.42	16,826	48.393	0.75%
2017-09-07	0	53.20	53.10	53.30	53.20	53.75	16,400	876,890	53.469	48.06	47.97	48.15	48.06	48.56	18,154	48.302	-0.93%
2017-09-06	0	53.70	53.65	53.80	53.50	53.70	4,000	214,400	53.600	48.51	48.47	48.60	48.33	48.51	4,428	48.420	-0.19%
2017-09-05	0	53.80	53.65	53.85	53.75	54.40	17,600	952,400	54.114	48.60	48.47	48.65	48.56	49.14	19,483	48.884	-0.28%
2017-09-04	0	53.95	53.90	54.15	53.85	54.05	17,000	917,270	53.957	48.74	48.69	48.92	48.65	48.83	18,819	48.743	0.00%
2017-09-01	0	53.95	53.90	54.10	54.10	55.10	53,200	2,896,430	54.444	48.74	48.69	48.87	48.87	49.78	58,891	49.183	-1.10%
2017-08-31	0	54.55	54.55	54.70	54.30	54.55	22,400	1,217,490	54.352	49.28	49.28	49.41	49.05	49.28	24,796	49.100	0.37%
2017-08-30	0	54.35	54.30	54.50	54.30	55.45	25,400	1,401,690	55.185	49.10	49.05	49.23	49.05	50.09	28,117	49.852	-1.90%
2017-08-29	0	55.40	55.35	55.50	55.05	55.40	4,000	220,770	55.193	50.05	50.00	50.14	49.73	50.05	4,428	49.859	0.64%
2017-08-28	0	55.05	55.05	55.10	54.95	55.10	13,800	759,390	55.028	49.73	49.73	49.78	49.64	49.78	15,276	49.710	1.38%
2017-08-25	0	54.30	54.20	54.40	53.05	54.65	26,600	1,433,180	53.879	49.05	48.96	49.14	47.92	49.37	29,446	48.672	-0.46%
2017-08-24	0	54.55	54.45	54.65	53.30	54.75	15,200	822,350	54.102	49.28	49.19	49.37	48.15	49.46	16,826	48.874	2.92%
2017-08-22	0	53.00	52.85	53.10	52.30	53.00	17,200	907,580	52.766	47.88	47.74	47.97	47.25	47.88	19,040	47.667	2.22%
2017-08-21	0	51.85	51.80	51.95	51.65	51.85	6,000	310,400	51.733	46.84	46.79	46.93	46.66	46.84	6,642	46.734	-0.10%
2017-08-18	0	51.90	51.85	52.00	51.10	51.95	38,800	2,002,910	51.621	46.88	46.84	46.97	46.16	46.93	42,951	46.633	1.07%
2017-08-17	0	51.35	51.30	51.50	51.35	51.40	7,000	359,600	51.371	46.39	46.34	46.52	46.39	46.43	7,749	46.407	-0.19%
2017-08-16	0	51.45	51.45	51.50	51.35	51.60	16,200	834,440	51.509	46.48	46.48	46.52	46.39	46.61	17,933	46.531	0.19%
2017-08-15	0	51.35	51.20	51.40	51.25	51.35	1,400	71,790	51.279	46.39	46.25	46.43	46.30	46.39	1,550	46.323	0.29%
2017-08-14	0	51.20	51.00	51.20	50.50	51.30	18,400	936,990	50.923	46.25	46.07	46.25	45.62	46.34	20,368	46.002	-0.10%
2017-08-11	0	51.25	51.15	-	50.90	51.25	24,600	1,255,290	51.028	46.30	46.21	-	45.98	46.30	27,232	46.097	-0.10%
2017-08-10	0	51.30	50.80	-	51.00	51.30	22,600	1,157,880	51.234	46.34	45.89	-	46.07	46.34	25,018	46.282	0.20%
2017-08-09	0	51.20	51.00	51.20	50.95	51.20	15,200	775,790	51.039	46.25	46.07	46.25	46.03	46.25	16,826	46.106	0.69%
2017-08-08	0	50.85	50.80	50.95	50.75	50.85	6,000	304,800	50.800	45.94	45.89	46.03	45.85	45.94	6,642	45.891	-0.68%
2017-08-07	0	51.20	51.10	51.30	50.40	51.20	17,400	884,320	50.823	46.25	46.16	46.34	45.53	46.25	19,261	45.911	1.59%
2017-08-04	0	50.40	50.30	50.45	50.40	50.60	8,400	424,040	50.481	45.53	45.44	45.57	45.53	45.71	9,299	45.602	-0.40%
2017-08-03	0	50.60	50.50	50.60	50.55	50.95	6,000	304,150	50.692	45.71	45.62	45.71	45.66	46.03	6,642	45.793	-0.98%
2017-08-02	0	51.10	51.00	51.10	51.00	51.15	17,000	868,300	51.077	46.16	46.07	46.16	46.07	46.21	18,819	46.140	0.39%
2017-08-01	0	50.90	50.90	51.00	50.85	50.90	4,200	213,670	50.874	45.98	45.98	46.07	45.94	45.98	4,649	45.957	0.79%
2017-07-31	0	50.50	50.45	50.55	50.40	50.50	2,000	100,900	50.450	45.62	45.57	45.66	45.53	45.62	2,214	45.574	0.30%
2017-07-28	0	50.35	50.30	50.35	50.35	50.35	600	30,210	50.350	45.48	45.44	45.48	45.48	45.48	664	45.484	-0.10%
2017-07-27	0	50.40	50.35	50.45	50.15	50.40	9,600	482,760	50.288	45.53	45.48	45.57	45.30	45.53	10,627	45.428	0.20%
2017-07-26	0	50.30	50.25	50.35	50.15	50.60	9,200	463,310	50.360	45.44	45.39	45.48	45.30	45.71	10,184	45.493	-0.59%
2017-07-25	0	50.60	50.50	50.60	50.60	50.75	19,400	983,160	50.678	45.71	45.62	45.71	45.71	45.85	21,475	45.781	0.00%
2017-07-24	0	50.60	50.55	50.60	50.35	50.65	14,800	748,230	50.556	45.71	45.66	45.71	45.48	45.76	16,383	45.670	0.00%
2017-07-21	0	50.60	50.40	50.60	50.45	50.70	16,000	809,200	50.575	45.71	45.53	45.71	45.57	45.80	17,712	45.687	0.40%
2017-07-20	0	50.40	50.40	50.50	50.30	50.40	5,000	251,940	50.388	45.53	45.53	45.62	45.44	45.53	5,535	45.518	0.20%
2017-07-19	0	50.30	50.20	50.30	49.90	50.30	17,000	853,000	50.177	45.44	45.35	45.44	45.08	45.44	18,819	45.327	1.11%
2017-07-18	0	49.75	49.75	49.85	49.55	49.75	15,000	744,450	49.630	44.94	44.94	45.03	44.76	44.94	16,605	44.834	0.20%
2017-07-17	0	49.65	49.60	49.70	49.50	49.70	33,800	1,676,480	49.600	44.85	44.81	44.90	44.72	44.90	37,416	44.807	0.20%
2017-07-14	0	49.55	49.45	49.55	49.45	49.65	23,400	1,159,690	49.559	44.76	44.67	44.76	44.67	44.85	25,903	44.770	0.10%
2017-07-13	0	49.50	49.45	49.55	49.10	49.55	10,600	523,800	49.415	44.72	44.67	44.76	44.35	44.76	11,734	44.640	0.51%
2017-07-12	0	49.25	49.15	49.25	49.30	49.70	24,400	1,209,950	49.588	44.49	44.40	44.49	44.54	44.90	27,010	44.796	-0.10%
2017-07-11	0	49.30	49.10	49.30	48.75	49.45	17,600	863,640	49.071	44.54	44.35	44.54	44.04	44.67	19,483	44.328	1.54%
2017-07-10	0	48.55	48.55	48.70	48.50	48.55	1,200	58,250	48.542	43.86	43.86	43.99	43.81	43.86	1,328	43.851	0.41%
2017-07-07	0	48.35	48.35	48.45	48.35	48.35	4,000	193,400	48.350	43.68	43.68	43.77	43.68	43.68	4,428	43.677	-0.41%
2017-07-06	0	48.55	48.60	48.65	-	-	0	0	-	43.86	43.90	43.95	-	-	0	-	0.21%
2017-07-05	0	48.45	48.45	48.55	48.00	48.00	3,000	144,000	48.000	43.77	43.77	43.86	43.36	43.36	3,321	43.361	1.15%
2017-07-04	0	47.90	47.85	47.95	47.90	48.10	10,800	518,460	48.006	43.27	43.23	43.32	43.27	43.45	11,955	43.366	-1.14%
2017-07-03	0	48.45	48.45	48.55	48.30	48.50	5,600	271,080	48.407	43.77	43.77	43.86	43.63	43.81	6,199	43.729	-0.72%
2017-06-30	0	48.80	48.80	48.90	48.75	48.80	1,200	58,530	48.775	44.08	44.08	44.17	44.04	44.08	1,328	44.061	0.31%
2017-06-29	0	48.65	48.65	48.75	-	-	0	0	-	43.95	43.95	44.04	-	-	0	-	0.83%
2017-06-28	0	48.25	48.20	48.25	48.25	48.25	3,000	144,750	48.250	43.59	43.54	43.59	43.59	43.59	3,321	43.587	-0.52%
2017-06-27	0	48.50	48.45	-	48.50	48.50	3,000	145,500	48.500	43.81	43.77	-	43.81	43.81	3,321	43.813	0.10%
2017-06-26	0	48.45	48.45	48.55	48.30	48.60	2,200	106,480	48.400	43.77	43.77	43.86	43.63	43.90	2,435	43.723	1.15%
2017-06-23	0	47.90	47.85	47.90	47.90	47.90	200	9,580	47.900	43.27	43.23	43.27	43.27	43.27	221	43.271	1.16%
2017-06-22	0	47.35	47.25	47.35	47.55	47.55	1,000	47,550	47.550	42.77	42.68	42.77	42.95	42.95	1,107	42.955	0.53%
2017-06-21	0	47.10	47.10	47.20	46.65	47.00	4,200	196,050	46.679	42.55	42.55	42.64	42.14	42.46	4,649	42.168	1.29%
2017-06-20	0	46.50	46.40	46.50	-	-	0	0	-	42.01	41.92	42.01	-	-	0	-	-0.32%
2017-06-19	0	46.65	46.55	46.65	46.75	46.85	4,600	215,280	46.800	42.14	42.05	42.14	42.23	42.32	5,092	42.277	1.30%
2017-06-16	0	46.05	46.05	46.15	46.05	46.05	400	18,420	46.050	41.60	41.60	41.69	41.60	41.60	443	41.600	-0.97%
2017-06-15	0	46.50	46.40	46.50	46.50	46.80	3,600	167,760	46.600	42.01	41.92	42.01	42.01	42.28	3,985	42.097	-0.64%
2017-06-14	0	46.80	46.70	46.80	46.80	47.00	800	37,500	46.875	42.28	42.19	42.28	42.28	42.46	886	42.345	-1.47%
2017-06-13	0	47.50	47.45	47.55	47.50	47.50	1,000	47,500	47.500	42.91	42.86	42.95	42.91	42.91	1,107	42.910	0.32%
2017-06-12	0	47.35	47.25	47.35	47.15	47.45	600	28,410	47.350	42.77	42.68	42.77	42.59	42.86	664	42.774	0.42%
2017-06-09	0	47.15	47.15	47.25	-	-	0	0	-	42.59	42.59	42.68	-	-	0	-	0.32%
2017-06-08	0	47.00	46.95	47.05	47.00	47.00	200	9,400	47.000	42.46	42.41	42.50	42.46	42.46	221	42.458	1.18%
2017-06-07	0	46.45	46.40	46.50	46.45	46.45	2,000	92,900	46.450	41.96	41.92	42.01	41.96	41.96	2,214	41.961	0.87%
2017-06-06	0	46.05	46.05	46.15	45.75	45.75	800	36,600	45.750	41.60	41.60	41.69	41.33	41.33	886	41.329	0.88%
2017-06-05	0	45.65	45.65	45.70	45.65	45.75	600	27,430	45.717	41.24	41.24	41.28	41.24	41.33	664	41.299	-0.54%
2017-06-02	0	45.90	45.80	45.95	45.85	46.00	4,200	192,770	45.898	41.46	41.37	41.51	41.42	41.55	4,649	41.462	-0.65%
2017-06-01	0	46.20	46.20	46.30	-	-	0	0	-	41.74	41.74	41.83	-	-	0	-	0.98%
2017-05-31	0	45.75	45.75	45.85	45.60	45.75	2,200	100,500	45.682	41.33	41.33	41.42	41.19	41.33	2,435	41.267	0.33%
2017-05-29	0	45.60	45.50	45.60	45.70	45.85	4,000	183,150	45.788	41.19	41.10	41.19	41.28	41.42	4,428	41.363	0.11%
2017-05-26	0	45.55	45.50	45.55	45.65	45.85	2,000	91,490	45.745	41.15	41.10	41.15	41.24	41.42	2,214	41.324	0.33%
2017-05-25	0	45.40	45.35	45.45	44.55	45.40	2,600	116,950	44.981	41.01	40.97	41.06	40.24	41.01	2,878	40.634	1.79%
2017-05-24	0	44.60	44.55	44.65	44.55	44.60	2,000	89,150	44.575	40.29	40.24	40.33	40.24	40.29	2,214	40.267	0.11%
2017-05-23	0	44.55	44.55	44.65	-	-	0	0	-	40.24	40.24	40.33	-	-	0	-	0.79%
2017-05-22	0	44.20	44.10	44.30	43.75	44.20	8,600	377,790	43.929	39.93	39.84	40.02	39.52	39.93	9,520	39.684	1.26%
2017-05-19	0	43.65	43.65	43.75	43.50	43.65	6,000	261,400	43.567	39.43	39.43	39.52	39.30	39.43	6,642	39.356	0.34%
2017-05-18	0	43.50	43.45	43.55	43.50	43.65	12,400	539,760	43.529	39.30	39.25	39.34	39.30	39.43	13,727	39.322	-0.23%
2017-05-17	0	43.60	43.50	43.60	-	-	0	0	-	39.39	39.30	39.39	-	-	0	-	-0.34%
2017-05-16	0	43.75	43.65	43.75	43.45	44.50	12,400	543,590	43.838	39.52	39.43	39.52	39.25	40.20	13,727	39.601	2.70%
2017-05-15	0	42.60	42.50	42.60	42.55	42.60	1,000	42,590	42.590	38.48	38.39	38.48	38.44	38.48	1,107	38.474	0.59%
2017-05-12	0	42.35	42.35	42.45	42.15	42.15	400	16,860	42.150	38.26	38.26	38.35	38.08	38.08	443	38.077	0.95%
2017-05-11	0	41.95	41.95	42.05	-	-	0	0	-	37.90	37.90	37.99	-	-	0	-	1.21%
2017-05-10	0	41.45	41.40	41.55	41.45	41.45	2,000	82,900	41.450	37.44	37.40	37.53	37.44	37.44	2,214	37.444	0.24%
2017-05-09	0	41.35	41.35	41.45	41.25	41.25	600	24,750	41.250	37.35	37.35	37.44	37.26	37.26	664	37.264	-0.24%
2017-05-08	0	41.45	41.35	41.45	-	-	0	0	-	37.44	37.35	37.44	-	-	0	-	-0.96%
2017-05-05	0	41.85	41.75	41.85	-	-	0	0	-	37.81	37.72	37.81	-	-	0	-	-0.12%
2017-05-04	0	41.90	41.90	42.00	41.90	41.90	800	33,520	41.900	37.85	37.85	37.94	37.85	37.85	886	37.851	-0.12%
2017-05-02	0	41.95	41.85	41.95	-	-	0	0	-	37.90	37.81	37.90	-	-	0	-	-0.12%
2017-04-28	0	42.00	41.90	42.00	-	-	0	0	-	37.94	37.85	37.94	-	-	0	-	-0.12%
2017-04-27	0	42.05	42.05	42.15	42.00	42.15	7,400	311,400	42.081	37.99	37.99	38.08	37.94	38.08	8,192	38.014	-0.36%
2017-04-26	0	42.20	42.20	42.30	-	-	0	0	-	38.12	38.12	38.21	-	-	0	-	0.00%
2017-04-25	0	42.20	42.15	42.25	42.20	42.20	200	8,440	42.200	38.12	38.08	38.17	38.12	38.12	221	38.122	0.84%
2017-04-24	0	41.85	41.75	41.85	-	-	0	0	-	37.81	37.72	37.81	-	-	0	-	-0.95%
2017-04-21	0	42.25	42.25	42.35	-	-	0	0	-	38.17	38.17	38.26	-	-	0	-	0.24%
2017-04-20	0	42.15	42.15	42.25	-	-	0	0	-	38.08	38.08	38.17	-	-	0	-	1.20%
2017-04-19	0	41.65	41.65	41.75	41.45	41.60	18,800	780,110	41.495	37.62	37.62	37.72	37.44	37.58	20,811	37.485	-0.60%
2017-04-18	0	41.90	41.80	41.90	-	-	0	0	-	37.85	37.76	37.85	-	-	0	-	-0.12%
2017-04-13	0	41.95	41.95	42.05	-	-	0	0	-	37.90	37.90	37.99	-	-	0	-	0.24%
2017-04-12	0	41.85	41.85	41.95	-	-	0	0	-	37.81	37.81	37.90	-	-	0	-	0.48%
2017-04-11	0	41.65	-	-	41.65	41.65	200	8,330	41.650	37.62	-	-	37.62	37.62	221	37.625	-0.36%
2017-04-10	0	41.80	-	-	41.80	41.95	7,200	301,290	41.846	37.76	-	-	37.76	37.90	7,970	37.802	-0.12%
2017-04-07	0	41.85	41.80	42.50	41.80	42.00	3,200	134,360	41.988	37.81	37.76	38.39	37.76	37.94	3,542	37.930	-0.71%
2017-04-06	0	42.15	41.00	-	42.15	42.15	2,000	84,300	42.150	38.08	37.04	-	38.08	38.08	2,214	38.077	1.20%
2017-04-05	0	41.65	41.00	-	41.45	41.65	3,400	141,010	41.474	37.62	37.04	-	37.44	37.62	3,764	37.466	1.09%
2017-04-03	0	41.20	41.20	41.40	-	-	0	0	-	37.22	37.22	37.40	-	-	0	-	0.37%
2017-03-31	0	41.05	-	-	-	-	0	0	-	37.08	-	-	-	-	0	-	0.00%
2017-03-30	0	41.05	-	-	40.95	41.05	5,000	205,030	41.006	37.08	-	-	36.99	37.08	5,535	37.043	-1.20%
2017-03-29	0	41.55	41.15	-	-	-	0	0	-	37.53	37.17	-	-	-	0	-	0.00%
2017-03-28	0	41.55	41.10	-	-	-	0	0	-	37.53	37.13	-	-	-	0	-	0.00%
2017-03-27	0	41.55	-	-	41.55	41.55	3,000	124,650	41.550	37.53	-	-	37.53	37.53	3,321	37.535	0.36%
2017-03-24	0	41.40	-	-	41.05	41.40	600	24,700	41.167	37.40	-	-	37.08	37.40	664	37.188	1.22%
2017-03-23	0	40.90	40.90	41.10	-	-	0	0	-	36.95	36.95	37.13	-	-	0	-	0.49%
2017-03-22	0	40.70	-	-	40.65	40.65	800	32,520	40.650	36.77	-	-	36.72	36.72	886	36.722	1.37%
2017-03-21	0	40.15	-	-	-	-	0	0	-	36.27	-	-	-	-	0	-	0.00%
2017-03-20	0	40.15	40.15	40.35	40.00	40.00	3,000	120,000	40.000	36.27	36.27	36.45	36.13	36.13	3,321	36.134	-0.12%
2017-03-17	0	40.20	-	-	-	-	0	0	-	36.32	-	-	-	-	0	-	-0.62%
2017-03-16	0	40.45	-	-	-	-	0	0	-	36.54	-	-	-	-	0	-	0.75%
2017-03-15	0	40.15	-	-	-	-	0	0	-	36.27	-	-	-	-	0	-	0.12%
2017-03-14	0	40.10	-	-	39.85	40.10	2,000	79,950	39.975	36.22	-	-	36.00	36.22	2,214	36.112	0.63%
2017-03-13	0	39.85	39.85	40.05	-	-	0	0	-	36.00	36.00	36.18	-	-	0	-	0.63%
2017-03-10	0	39.60	-	-	-	-	0	0	-	35.77	-	-	-	-	0	-	0.00%
2017-03-09	0	39.60	-	-	39.50	39.50	200	7,900	39.500	35.77	-	-	35.68	35.68	221	35.683	-1.00%
2017-03-08	0	40.00	39.50	-	40.00	40.00	2,400	96,000	40.000	36.13	35.68	-	36.13	36.13	2,657	36.134	0.13%
2017-03-07	0	39.95	-	-	-	-	0	0	-	36.09	-	-	-	-	0	-	0.00%
2017-03-06	0	39.95	-	-	-	-	0	0	-	36.09	-	-	-	-	0	-	0.00%
2017-03-03	0	39.95	-	-	-	-	0	0	-	36.09	-	-	-	-	0	-	0.00%
2017-03-02	0	39.95	39.75	39.95	39.95	40.10	6,000	239,970	39.995	36.09	35.91	36.09	36.09	36.22	6,642	36.130	0.13%
2017-03-01	0	39.90	-	-	39.90	39.90	3,000	119,700	39.900	36.04	-	-	36.04	36.04	3,321	36.044	-0.75%
2017-02-28	0	40.20	-	-	-	-	0	0	-	36.32	-	-	-	-	0	-	0.00%
2017-02-27	0	40.20	-	-	-	-	0	0	-	36.32	-	-	-	-	0	-	0.00%
2017-02-24	0	40.20	-	-	-	-	0	0	-	36.32	-	-	-	-	0	-	-0.12%
2017-02-23	0	40.25	-	-	40.25	40.25	1,000	40,250	40.250	36.36	-	-	36.36	36.36	1,107	36.360	0.25%
2017-02-22	0	40.15	-	-	-	-	0	0	-	36.27	-	-	-	-	0	-	0.00%
2017-02-21	0	40.15	-	-	-	-	0	0	-	36.27	-	-	-	-	0	-	-0.25%
2017-02-20	0	40.25	-	-	39.75	40.25	1,200	48,200	40.167	36.36	-	-	35.91	36.36	1,328	36.285	1.26%
2017-02-17	0	39.75	-	-	-	-	0	0	-	35.91	-	-	-	-	0	-	0.00%
2017-02-16	0	39.75	39.75	39.95	-	-	0	0	-	35.91	35.91	36.09	-	-	0	-	0.25%
2017-02-15	0	39.65	-	-	39.65	39.65	3,000	118,950	39.650	35.82	-	-	35.82	35.82	3,321	35.818	0.89%
2017-02-14	0	39.30	39.30	-	39.10	39.20	8,000	312,900	39.113	35.50	35.50	-	35.32	35.41	8,856	35.333	0.51%
2017-02-13	0	39.10	-	-	39.10	39.10	1,000	39,100	39.100	35.32	-	-	35.32	35.32	1,107	35.321	0.51%
2017-02-10	0	38.90	38.90	39.10	-	-	0	0	-	35.14	35.14	35.32	-	-	0	-	0.26%
2017-02-09	0	38.80	-	-	38.80	38.90	4,400	170,740	38.805	35.05	-	-	35.05	35.14	4,871	35.054	-0.26%
2017-02-08	0	38.90	-	-	-	-	0	0	-	35.14	-	-	-	-	0	-	0.00%
2017-02-07	0	38.90	-	-	-	-	0	0	-	35.14	-	-	-	-	0	-	0.00%
2017-02-06	0	38.90	-	-	-	-	0	0	-	35.14	-	-	-	-	0	-	-0.26%
2017-02-03	0	39.00	38.00	-	-	-	0	0	-	35.23	34.33	-	-	-	0	-	0.00%
2017-02-02	0	39.00	39.00	39.20	-	-	0	0	-	35.23	35.23	35.41	-	-	0	-	0.26%
2017-02-01	0	38.90	38.90	39.10	-	-	0	0	-	35.14	35.14	35.32	-	-	0	-	0.26%
2017-01-27	0	38.80	38.75	38.95	-	-	0	0	-	35.05	35.01	35.19	-	-	0	-	0.00%
2017-01-26	0	38.80	38.80	39.00	-	-	0	0	-	35.05	35.05	35.23	-	-	0	-	0.26%
2017-01-25	0	38.70	38.70	38.90	38.60	38.60	600	23,160	38.600	34.96	34.96	35.14	34.87	34.87	664	34.870	1.44%
2017-01-24	0	38.15	-	-	-	-	0	0	-	34.46	-	-	-	-	0	-	0.00%
2017-01-23	0	38.15	-	-	-	-	0	0	-	34.46	-	-	-	-	0	-	0.00%
2017-01-20	0	38.15	-	-	-	-	0	0	-	34.46	-	-	-	-	0	-	0.00%
2017-01-19	0	38.15	-	-	-	-	0	0	-	34.46	-	-	-	-	0	-	0.00%
2017-01-18	0	38.15	-	-	-	-	0	0	-	34.46	-	-	-	-	0	-	0.00%
2017-01-17	0	38.15	-	-	38.15	38.15	2,000	76,300	38.150	34.46	-	-	34.46	34.46	2,214	34.463	0.93%
2017-01-16	0	37.80	-	-	-	-	0	0	-	34.15	-	-	-	-	0	-	0.00%
2017-01-13	0	37.80	-	-	37.75	37.75	2,400	90,600	37.750	34.15	-	-	34.10	34.10	2,657	34.102	0.13%
2017-01-12	0	37.75	-	-	37.75	37.75	200	7,550	37.750	34.10	-	-	34.10	34.10	221	34.102	0.00%
2017-01-11	0	37.75	-	-	37.75	37.75	3,000	113,250	37.750	34.10	-	-	34.10	34.10	3,321	34.102	-0.79%
2017-01-10	0	38.05	-	-	38.05	38.05	400	15,220	38.050	34.37	-	-	34.37	34.37	443	34.373	-0.26%
2017-01-09	0	38.15	-	-	-	-	0	0	-	34.46	-	-	-	-	0	-	-0.26%
2017-01-06	0	38.25	-	-	-	-	0	0	-	34.55	-	-	-	-	0	-	-0.13%
2017-01-05	0	38.30	-	-	37.90	38.10	6,000	228,000	38.000	34.60	-	-	34.24	34.42	6,642	34.328	2.68%
2017-01-04	0	37.30	-	-	-	-	0	0	-	33.70	-	-	-	-	0	-	0.13%
2017-01-03	0	37.25	-	-	37.25	37.30	9,000	335,400	37.267	33.65	-	-	33.65	33.70	9,963	33.665	-0.53%
2016-12-30	0	37.45	-	-	37.20	37.45	1,600	59,570	37.231	33.83	-	-	33.60	33.83	1,771	33.633	0.13%
2016-12-29	0	37.40	-	-	-	-	0	0	-	33.79	-	-	-	-	0	-	0.00%
2016-12-28	0	37.40	-	-	-	-	0	0	-	33.79	-	-	-	-	0	-	0.00%
2016-12-23	0	37.40	-	-	-	-	0	0	-	33.79	-	-	-	-	0	-	0.00%
2016-12-22	0	37.40	-	-	-	-	0	0	-	33.79	-	-	-	-	0	-	0.00%
2016-12-21	0	37.40	-	-	37.40	37.40	3,000	112,300	37.433	33.79	-	-	33.79	33.79	3,321	33.816	0.00%
2016-12-20	0	37.40	-	-	-	-	200	7,400	37.000	33.79	-	-	-	-	221	33.424	0.00%
2016-12-19	0	37.40	-	-	-	-	0	0	-	33.79	-	-	-	-	0	-	-0.53%
2016-12-16	0	37.60	37.45	37.60	-	-	0	0	-	33.97	33.83	33.97	-	-	0	-	-0.27%
2016-12-15	0	37.70	-	-	37.80	37.80	2,200	83,120	37.782	34.06	-	-	34.15	34.15	2,435	34.131	-1.69%
2016-12-14	0	38.35	-	-	38.40	38.40	2,000	76,800	38.400	34.64	-	-	34.69	34.69	2,214	34.689	-0.13%
2016-12-13	0	38.40	37.50	-	38.40	38.40	200	7,680	38.400	34.69	33.88	-	34.69	34.69	221	34.689	-1.05%
2016-12-12	0	39.20	-	-	39.25	39.70	2,200	86,440	39.291	35.06	-	-	35.10	35.50	2,460	35.138	-1.88%
2016-12-09	0	39.95	-	-	-	-	1,000	39,800	39.800	35.73	-	-	-	-	1,118	35.593	0.00%
2016-12-08	0	39.95	-	-	-	-	0	0	-	35.73	-	-	-	-	0	-	0.00%
2016-12-07	0	39.95	-	-	-	-	0	0	-	35.73	-	-	-	-	0	-	0.00%
2016-12-06	0	39.95	-	-	-	-	0	0	-	35.73	-	-	-	-	0	-	0.00%
2016-12-05	0	39.95	-	-	-	-	0	0	-	35.73	-	-	-	-	0	-	0.00%
2016-12-02	0	39.95	-	41.00	39.95	40.35	9,200	369,910	40.208	35.73	-	36.67	35.73	36.09	10,287	35.958	-1.36%
2016-12-01	0	40.50	39.50	-	-	-	0	0	-	36.22	35.32	-	-	-	0	-	0.37%
2016-11-30	0	40.35	39.50	-	41.00	41.00	600	24,600	41.000	36.09	35.32	-	36.67	36.67	671	36.666	-1.94%
2016-11-29	0	41.15	-	-	39.25	41.15	14,400	577,250	40.087	36.80	-	-	35.10	36.80	16,102	35.850	4.97%
2016-11-28	0	39.20	39.10	39.30	38.90	39.20	6,200	242,200	39.065	35.06	34.97	35.15	34.79	35.06	6,933	34.936	1.42%
2016-11-25	0	38.65	-	-	38.40	38.40	400	15,360	38.400	34.56	-	-	34.34	34.34	447	34.341	1.18%
2016-11-24	0	38.20	-	-	38.20	38.20	1,000	38,200	38.200	34.16	-	-	34.16	34.16	1,118	34.162	-0.39%
2016-11-23	0	38.35	-	-	38.20	38.35	4,600	176,040	38.270	34.30	-	-	34.16	34.30	5,144	34.225	0.26%
2016-11-22	0	38.25	-	-	38.20	38.25	14,000	535,100	38.221	34.21	-	-	34.16	34.21	15,655	34.182	0.92%
2016-11-21	0	37.90	38.00	38.40	37.90	38.00	3,200	121,580	37.994	33.89	33.98	34.34	33.89	33.98	3,578	33.978	-0.79%
2016-11-18	0	38.20	-	39.00	-	-	0	0	-	34.16	-	34.88	-	-	0	-	0.00%
2016-11-17	0	38.20	37.85	38.35	-	-	0	0	-	34.16	33.85	34.30	-	-	0	-	0.00%
2016-11-16	0	38.20	-	-	-	-	0	0	-	34.16	-	-	-	-	0	-	0.00%
2016-11-15	0	38.20	-	39.00	-	-	0	0	-	34.16	-	34.88	-	-	0	-	0.00%
2016-11-14	0	38.20	-	-	-	-	0	0	-	34.16	-	-	-	-	0	-	0.00%
2016-11-11	0	38.20	-	-	-	-	0	0	-	34.16	-	-	-	-	0	-	-0.13%
2016-11-10	0	38.25	-	-	38.20	38.35	7,000	268,290	38.327	34.21	-	-	34.16	34.30	7,827	34.276	0.53%
2016-11-09	0	38.05	-	-	37.55	38.10	9,400	357,770	38.061	34.03	-	-	33.58	34.07	10,511	34.038	0.13%
2016-11-08	0	38.00	-	-	38.00	38.05	600	22,810	38.017	33.98	-	-	33.98	34.03	671	33.998	0.66%
2016-11-07	0	37.75	-	-	37.75	37.75	200	7,550	37.750	33.76	-	-	33.76	33.76	224	33.760	-0.92%
2016-11-04	0	38.10	-	-	38.10	38.10	400	15,240	38.100	34.07	-	-	34.07	34.07	447	34.073	0.93%
2016-11-03	0	37.75	-	-	-	-	0	0	-	33.76	-	-	-	-	0	-	0.00%
2016-11-02	0	37.75	-	-	37.75	37.80	3,000	113,350	37.783	33.76	-	-	33.76	33.80	3,355	33.790	-0.79%
2016-11-01	0	38.05	-	38.25	-	-	0	0	-	34.03	-	34.21	-	-	0	-	-0.52%
2016-10-31	0	38.25	-	-	-	-	0	0	-	34.21	-	-	-	-	0	-	-0.91%
2016-10-28	0	38.60	-	-	-	-	0	0	-	34.52	-	-	-	-	0	-	-0.13%
2016-10-27	0	38.65	-	-	-	-	0	0	-	34.56	-	-	-	-	0	-	-0.26%
2016-10-26	0	38.75	-	-	38.75	38.75	200	7,750	38.750	34.65	-	-	34.65	34.65	224	34.654	1.04%
2016-10-25	0	38.35	38.00	-	-	-	0	0	-	34.30	33.98	-	-	-	0	-	0.00%
2016-10-24	0	38.35	38.00	-	-	-	0	0	-	34.30	33.98	-	-	-	0	-	0.00%
2016-10-20	0	38.35	37.50	38.80	-	-	0	0	-	34.30	33.54	34.70	-	-	0	-	0.00%
2016-10-19	0	38.35	37.50	38.80	-	-	0	0	-	34.30	33.54	34.70	-	-	0	-	0.00%
2016-10-18	0	38.35	37.50	-	38.35	38.35	200	7,670	38.350	34.30	33.54	-	34.30	34.30	224	34.297	0.39%
2016-10-17	0	38.20	37.50	-	38.20	38.20	1,000	38,200	38.200	34.16	33.54	-	34.16	34.16	1,118	34.162	1.60%
2016-10-14	0	37.60	-	-	-	-	0	0	-	33.63	-	-	-	-	0	-	0.00%
2016-10-13	0	37.60	-	-	-	-	0	0	-	33.63	-	-	-	-	0	-	0.00%
2016-10-12	0	37.60	-	38.00	37.60	37.60	1,000	37,600	37.600	33.63	-	33.98	33.63	33.63	1,118	33.626	-0.27%
2016-10-11	0	37.70	-	-	-	-	0	0	-	33.72	-	-	-	-	0	-	1.07%
2016-10-07	0	37.30	37.25	37.75	-	-	0	0	-	33.36	33.31	33.76	-	-	0	-	0.00%
2016-10-06	0	37.30	37.25	37.75	-	-	0	0	-	33.36	33.31	33.76	-	-	0	-	0.00%
2016-10-05	0	37.30	37.25	37.75	-	-	0	0	-	33.36	33.31	33.76	-	-	0	-	0.00%
2016-10-04	0	37.30	37.25	37.75	-	-	0	0	-	33.36	33.31	33.76	-	-	0	-	0.00%
2016-10-03	0	37.30	37.25	37.75	-	-	0	0	-	33.36	33.31	33.76	-	-	0	-	0.00%
2016-09-30	0	37.30	37.30	37.50	-	-	0	0	-	33.36	33.36	33.54	-	-	0	-	0.13%
2016-09-29	0	37.25	37.25	37.65	-	-	0	0	-	33.31	33.31	33.67	-	-	0	-	0.13%
2016-09-28	0	37.20	37.10	37.50	-	-	0	0	-	33.27	33.18	33.54	-	-	0	-	0.00%
2016-09-27	0	37.20	37.15	37.55	-	-	0	0	-	33.27	33.22	33.58	-	-	0	-	0.00%
2016-09-26	0	37.20	-	-	37.20	37.30	4,000	149,000	37.250	33.27	-	-	33.27	33.36	4,473	33.313	-1.20%
2016-09-23	0	37.65	37.40	37.75	-	-	0	0	-	33.67	33.45	33.76	-	-	0	-	0.00%
2016-09-22	0	37.65	37.65	38.05	-	-	0	0	-	33.67	33.67	34.03	-	-	0	-	0.53%
2016-09-21	0	37.45	37.30	37.70	-	-	0	0	-	33.49	33.36	33.72	-	-	0	-	0.00%
2016-09-20	0	37.45	37.25	37.65	-	-	0	0	-	33.49	33.31	33.67	-	-	0	-	0.00%
2016-09-19	0	37.45	37.45	37.85	37.40	37.40	1,000	37,400	37.400	33.49	33.49	33.85	33.45	33.45	1,118	33.447	0.27%
2016-09-15	0	37.35	-	-	-	-	0	0	-	33.40	-	-	-	-	0	-	0.00%
2016-09-14	0	37.35	37.05	37.45	-	-	0	0	-	33.40	33.13	33.49	-	-	0	-	0.00%
2016-09-13	0	37.35	37.35	37.70	37.30	37.30	600	22,380	37.300	33.40	33.40	33.72	33.36	33.36	671	33.358	-1.19%
2016-09-12	0	37.80	37.40	37.80	-	-	0	0	-	33.80	33.45	33.80	-	-	0	-	-1.18%
2016-09-09	0	38.25	37.95	38.35	-	-	0	0	-	34.21	33.94	34.30	-	-	0	-	0.00%
2016-09-08	0	38.25	38.15	38.55	38.25	38.25	400	15,300	38.250	34.21	34.12	34.48	34.21	34.21	447	34.207	-0.39%
2016-09-07	0	38.40	38.20	38.60	-	-	0	0	-	34.34	34.16	34.52	-	-	0	-	0.00%
2016-09-06	0	38.40	38.10	38.50	38.40	38.40	2,000	76,800	38.400	34.34	34.07	34.43	34.34	34.34	2,236	34.341	0.52%
2016-09-05	0	38.20	38.15	38.55	38.20	38.20	200	7,640	38.200	34.16	34.12	34.48	34.16	34.16	224	34.162	0.00%
2016-09-02	0	38.20	38.05	38.45	-	-	0	0	-	34.16	34.03	34.39	-	-	0	-	0.00%
2016-09-01	0	38.20	37.85	38.25	37.85	38.20	4,000	152,100	38.025	34.16	33.85	34.21	33.85	34.16	4,473	34.006	0.92%
2016-08-31	0	37.85	37.60	38.00	37.85	37.85	2,000	75,700	37.850	33.85	33.63	33.98	33.85	33.85	2,236	33.849	1.47%
2016-08-30	0	37.30	37.05	37.40	37.30	37.30	2,000	74,600	37.300	33.36	33.13	33.45	33.36	33.36	2,236	33.358	-0.27%
2016-08-29	0	37.40	37.30	37.70	37.40	37.40	2,200	82,280	37.400	33.45	33.36	33.72	33.45	33.45	2,460	33.447	0.00%
2016-08-26	0	37.40	37.05	37.45	-	-	0	0	-	33.45	33.13	33.49	-	-	0	-	0.00%
2016-08-25	0	37.40	37.20	37.60	-	-	0	0	-	33.45	33.27	33.63	-	-	0	-	0.00%
2016-08-24	0	37.40	37.10	37.50	-	-	0	0	-	33.45	33.18	33.54	-	-	0	-	0.00%
2016-08-23	0	37.40	37.30	37.65	36.85	37.55	9,000	335,400	37.267	33.45	33.36	33.67	32.96	33.58	10,064	33.328	2.05%
2016-08-22	0	36.65	36.30	36.65	-	-	0	0	-	32.78	32.46	32.78	-	-	0	-	-0.81%
2016-08-19	0	36.95	36.65	37.05	-	-	0	0	-	33.04	32.78	33.13	-	-	0	-	0.00%
2016-08-18	0	36.95	36.60	37.00	-	-	0	0	-	33.04	32.73	33.09	-	-	0	-	0.00%
2016-08-17	0	36.95	36.00	37.10	36.95	37.00	2,000	73,930	36.965	33.04	32.19	33.18	33.04	33.09	2,236	33.058	-0.14%
2016-08-16	0	37.00	36.70	37.05	36.05	37.00	12,600	459,400	36.460	33.09	32.82	33.13	32.24	33.09	14,089	32.607	3.21%
2016-08-15	0	35.85	35.80	36.20	35.85	35.85	200	7,170	35.850	32.06	32.02	32.37	32.06	32.06	224	32.061	2.14%
2016-08-12	0	35.10	34.75	-	35.00	35.10	2,200	77,020	35.009	31.39	31.08	-	31.30	31.39	2,460	31.309	0.86%
2016-08-11	0	34.80	34.70	35.00	-	-	0	0	-	31.12	31.03	31.30	-	-	0	-	0.00%
2016-08-10	0	34.80	34.80	35.05	34.75	35.15	4,000	139,800	34.950	31.12	31.12	31.35	31.08	31.43	4,473	31.256	-0.71%
2016-08-09	0	35.05	-	-	-	-	0	0	-	31.35	-	-	-	-	0	-	0.00%
2016-08-08	0	35.05	35.05	35.35	-	-	0	0	-	31.35	31.35	31.61	-	-	0	-	0.43%
2016-08-05	0	34.90	34.90	35.15	34.90	35.10	2,400	84,160	35.067	31.21	31.21	31.43	31.21	31.39	2,684	31.360	-0.71%
2016-08-04	0	35.15	35.15	35.45	34.55	35.05	4,200	146,910	34.979	31.43	31.43	31.70	30.90	31.35	4,696	31.281	1.59%
2016-08-03	0	34.60	34.60	34.80	-	-	0	0	-	30.94	30.94	31.12	-	-	0	-	0.44%
2016-08-01	0	34.45	34.40	34.70	34.45	34.45	1,000	34,450	34.450	30.81	30.76	31.03	30.81	30.81	1,118	30.809	-0.72%
2016-07-29	0	34.70	34.45	34.70	-	-	0	0	-	31.03	30.81	31.03	-	-	0	-	-0.29%
2016-07-28	0	34.80	34.75	35.05	34.80	34.80	2,000	69,600	34.800	31.12	31.08	31.35	31.12	31.12	2,236	31.122	1.16%
2016-07-27	0	34.40	34.40	34.65	34.10	35.05	7,600	264,560	34.811	30.76	30.76	30.99	30.50	31.35	8,498	31.131	-1.99%
2016-07-26	0	35.10	35.10	35.35	-	-	0	0	-	31.39	31.39	31.61	-	-	0	-	0.29%
2016-07-25	0	35.00	34.75	35.05	-	-	0	0	-	31.30	31.08	31.35	-	-	0	-	0.00%
2016-07-22	0	35.00	34.70	35.00	-	-	0	0	-	31.30	31.03	31.30	-	-	0	-	-0.14%
2016-07-21	0	35.05	34.75	35.05	35.25	35.25	2,000	70,500	35.250	31.35	31.08	31.35	31.52	31.52	2,236	31.524	0.00%
2016-07-20	0	35.05	34.90	35.20	35.05	35.05	600	21,030	35.050	31.35	31.21	31.48	31.35	31.35	671	31.345	-0.57%
2016-07-19	0	35.25	34.95	35.25	-	-	0	0	-	31.52	31.26	31.52	-	-	0	-	0.00%
2016-07-18	0	35.25	35.25	35.55	-	-	0	0	-	31.52	31.52	31.79	-	-	0	-	0.28%
2016-07-15	0	35.15	35.15	35.45	35.15	35.15	600	21,090	35.150	31.43	31.43	31.70	31.43	31.43	671	31.435	0.14%
2016-07-14	0	35.10	35.10	35.35	-	-	0	0	-	31.39	31.39	31.61	-	-	0	-	0.14%
2016-07-13	0	35.05	35.05	35.35	-	-	0	0	-	31.35	31.35	31.61	-	-	0	-	0.43%
2016-07-12	0	34.90	34.90	35.15	-	-	0	0	-	31.21	31.21	31.43	-	-	0	-	1.90%
2016-07-11	0	34.25	34.25	34.55	-	-	0	0	-	30.63	30.63	30.90	-	-	0	-	0.74%
2016-07-08	0	34.00	34.00	34.05	34.00	34.00	2,000	68,000	34.000	30.41	30.41	30.45	30.41	30.41	2,236	30.406	0.00%
2016-07-07	0	34.00	34.00	34.30	34.00	34.00	1,400	47,600	34.000	30.41	30.41	30.67	30.41	30.41	1,565	30.406	-1.45%
2016-07-06	0	34.50	34.40	34.70	-	-	0	0	-	30.85	30.76	31.03	-	-	0	-	0.00%
2016-07-05	0	34.50	34.40	34.70	-	-	0	0	-	30.85	30.76	31.03	-	-	0	-	0.15%
2016-07-04	0	34.45	34.40	34.70	-	-	0	0	-	30.81	30.76	31.03	-	-	0	-	1.17%
2016-06-30	0	34.05	34.00	34.30	-	-	0	0	-	30.45	30.41	30.67	-	-	0	-	0.00%
2016-06-29	0	34.05	33.90	34.20	-	-	0	0	-	30.45	30.32	30.59	-	-	0	-	0.44%
2016-06-28	0	33.90	33.80	34.05	-	-	0	0	-	30.32	30.23	30.45	-	-	0	-	0.00%
2016-06-27	0	33.90	33.90	34.20	-	-	0	0	-	30.32	30.32	30.59	-	-	0	-	0.00%
2016-06-24	0	33.90	33.60	33.90	34.15	34.15	200	6,830	34.150	30.32	30.05	30.32	30.54	30.54	224	30.540	-0.73%
2016-06-23	0	34.15	34.10	34.40	34.15	34.15	1,000	34,150	34.150	30.54	30.50	30.76	30.54	30.54	1,118	30.540	-0.15%
2016-06-22	0	34.20	34.20	34.40	-	-	0	0	-	30.59	30.59	30.76	-	-	0	-	0.29%
2016-06-21	0	34.10	34.10	34.30	-	-	0	0	-	30.50	30.50	30.67	-	-	0	-	0.00%
2016-06-20	0	34.10	34.10	34.30	-	-	0	0	-	30.50	30.50	30.67	-	-	0	-	0.15%
2016-06-17	0	34.05	34.05	34.25	-	-	0	0	-	30.45	30.45	30.63	-	-	0	-	0.00%
2016-06-16	0	34.05	33.85	34.05	-	-	0	0	-	30.45	30.27	30.45	-	-	0	-	-0.15%
2016-06-15	0	34.10	34.10	34.30	34.10	34.10	3,000	102,300	34.100	30.50	30.50	30.67	30.50	30.50	3,355	30.496	0.74%
2016-06-14	0	33.85	33.80	34.00	-	-	0	0	-	30.27	30.23	30.41	-	-	0	-	0.00%
2016-06-13	0	33.85	33.65	33.85	-	-	0	0	-	30.27	30.09	30.27	-	-	0	-	-2.45%
2016-06-10	0	34.70	34.50	34.70	-	-	0	0	-	31.03	30.85	31.03	-	-	0	-	0.00%
2016-06-08	0	34.70	34.50	34.70	-	-	0	0	-	31.03	30.85	31.03	-	-	0	-	0.00%
2016-06-07	0	34.70	34.60	34.80	34.70	34.70	2,000	69,400	34.700	31.03	30.94	31.12	31.03	31.03	2,236	31.032	-0.57%
2016-06-06	0	34.90	34.80	35.00	-	-	0	0	-	31.21	31.12	31.30	-	-	0	-	0.00%
2016-06-03	0	34.90	34.90	35.10	-	-	0	0	-	31.21	31.21	31.39	-	-	0	-	0.87%
2016-06-02	0	34.60	34.60	34.80	-	-	0	0	-	30.94	30.94	31.12	-	-	0	-	0.00%
2016-06-01	0	34.60	34.60	34.80	-	-	0	0	-	30.94	30.94	31.12	-	-	0	-	0.14%
2016-05-31	0	34.55	34.55	34.75	-	-	0	0	-	30.90	30.90	31.08	-	-	0	-	2.22%
2016-05-30	0	33.80	33.75	33.95	-	-	0	0	-	30.23	30.18	30.36	-	-	0	-	0.00%
2016-05-27	0	33.80	33.60	33.80	-	-	0	0	-	30.23	30.05	30.23	-	-	0	-	0.00%
2016-05-26	0	33.80	33.60	33.80	-	-	0	0	-	30.23	30.05	30.23	-	-	0	-	0.00%
2016-05-25	0	33.80	33.60	33.80	-	-	0	0	-	30.23	30.05	30.23	-	-	0	-	-0.15%
2016-05-24	0	33.85	33.65	33.85	-	-	0	0	-	30.27	30.09	30.27	-	-	0	-	-0.29%
2016-05-23	0	33.95	33.75	33.95	33.95	33.95	800	27,160	33.950	30.36	30.18	30.36	30.36	30.36	895	30.362	0.74%
2016-05-20	0	33.70	33.65	33.85	-	-	0	0	-	30.14	30.09	30.27	-	-	0	-	0.00%
2016-05-19	0	33.70	33.50	33.70	-	-	0	0	-	30.14	29.96	30.14	-	-	0	-	0.00%
2016-05-18	0	33.70	33.50	33.70	-	-	0	0	-	30.14	29.96	30.14	-	-	0	-	-0.15%
2016-05-17	0	33.75	33.75	33.95	33.70	33.75	1,400	47,230	33.736	30.18	30.18	30.36	30.14	30.18	1,565	30.170	-0.44%
2016-05-16	0	33.90	33.70	33.90	33.90	33.90	5,400	183,060	33.900	30.32	30.14	30.32	30.32	30.32	6,038	30.317	0.15%
2016-05-13	0	33.85	33.80	33.95	33.65	33.85	8,000	269,500	33.688	30.27	30.23	30.36	30.09	30.27	8,946	30.127	-0.59%
2016-05-12	0	34.05	33.90	34.15	-	-	0	0	-	30.45	30.32	30.54	-	-	0	-	0.00%
2016-05-11	0	34.05	33.85	34.10	34.05	34.05	2,000	68,100	34.050	30.45	30.27	30.50	30.45	30.45	2,236	30.451	0.59%
2016-05-10	0	33.85	33.70	33.90	-	-	0	0	-	30.27	30.14	30.32	-	-	0	-	0.00%
2016-05-09	0	33.85	33.80	33.90	33.85	33.85	4,000	135,400	33.850	30.27	30.23	30.32	30.27	30.27	4,473	30.272	-1.88%
2016-05-06	0	34.50	34.30	34.50	35.00	35.05	4,000	140,100	35.025	30.85	30.67	30.85	31.30	31.35	4,473	31.323	-2.40%
2016-05-05	0	35.35	35.15	35.35	35.40	35.40	4,000	141,600	35.400	31.61	31.43	31.61	31.66	31.66	4,473	31.658	-0.14%
2016-05-04	0	35.40	35.35	35.55	-	-	0	0	-	31.66	31.61	31.79	-	-	0	-	0.00%
2016-05-03	0	35.40	35.40	35.60	-	-	0	0	-	31.66	31.66	31.84	-	-	0	-	1.29%
2016-04-29	0	34.95	34.75	34.95	34.95	35.00	800	27,980	34.975	31.26	31.08	31.26	31.26	31.30	895	31.278	0.43%
2016-04-28	0	34.80	34.65	34.85	-	-	0	0	-	31.12	30.99	31.17	-	-	0	-	0.00%
2016-04-27	0	34.80	34.65	34.85	-	-	0	0	-	31.12	30.99	31.17	-	-	0	-	0.00%
2016-04-26	0	34.80	34.80	35.00	-	-	0	0	-	31.12	31.12	31.30	-	-	0	-	0.00%
2016-04-25	0	34.80	34.60	34.80	-	-	0	0	-	31.12	30.94	31.12	-	-	0	-	-0.14%
2016-04-22	0	34.85	34.80	35.00	-	-	0	0	-	31.17	31.12	31.30	-	-	0	-	0.00%
2016-04-21	0	34.85	34.65	34.85	-	-	0	0	-	31.17	30.99	31.17	-	-	0	-	-0.43%
2016-04-20	0	35.00	34.80	35.00	35.30	35.30	200	7,060	35.300	31.30	31.12	31.30	31.57	31.57	224	31.569	-1.41%
2016-04-19	0	35.50	35.35	35.55	-	-	0	0	-	31.75	31.61	31.79	-	-	0	-	0.00%
2016-04-18	0	35.50	35.30	35.50	-	-	0	0	-	31.75	31.57	31.75	-	-	0	-	-0.98%
2016-04-15	0	35.85	35.65	35.85	-	-	0	0	-	32.06	31.88	32.06	-	-	0	-	-0.28%
2016-04-14	0	35.95	35.75	35.95	-	-	0	0	-	32.15	31.97	32.15	-	-	0	-	-0.14%
2016-04-13	0	36.00	35.80	36.00	36.00	36.30	3,800	137,690	36.234	32.19	32.02	32.19	32.19	32.46	4,249	32.404	1.27%
2016-04-12	0	35.55	35.40	35.60	-	-	0	0	-	31.79	31.66	31.84	-	-	0	-	0.00%
2016-04-11	0	35.55	35.55	35.75	-	-	0	0	-	31.79	31.79	31.97	-	-	0	-	0.28%
2016-04-08	0	35.45	35.25	35.45	-	-	0	0	-	31.70	31.52	31.70	-	-	0	-	-0.56%
2016-04-07	0	35.65	35.45	35.65	-	-	0	0	-	31.88	31.70	31.88	-	-	0	-	-0.56%
2016-04-06	0	35.85	35.85	36.05	-	-	0	0	-	32.06	32.06	32.24	-	-	0	-	0.84%
2016-04-05	0	35.55	35.50	36.15	35.50	35.95	11,800	422,390	35.796	31.79	31.75	32.33	31.75	32.15	13,195	32.012	-0.42%
2016-04-01	0	35.70	35.70	35.90	-	-	0	0	-	31.93	31.93	32.11	-	-	0	-	0.56%
2016-03-31	0	35.50	35.50	35.70	-	-	0	0	-	31.75	31.75	31.93	-	-	0	-	0.57%
2016-03-30	0	35.30	35.25	35.45	-	-	0	0	-	31.57	31.52	31.70	-	-	0	-	1.58%
2016-03-29	0	34.75	34.55	34.75	-	-	0	0	-	31.08	30.90	31.08	-	-	0	-	-1.28%
2016-03-24	0	35.20	35.00	35.20	-	-	0	0	-	31.48	31.30	31.48	-	-	0	-	-1.12%
2016-03-23	0	35.60	35.40	35.60	-	-	0	0	-	31.84	31.66	31.84	-	-	0	-	0.00%
2016-03-22	0	35.60	35.50	35.70	-	-	0	0	-	31.84	31.75	31.93	-	-	0	-	0.00%
2016-03-21	0	35.60	35.60	35.80	35.55	35.60	1,200	42,710	35.592	31.84	31.84	32.02	31.79	31.84	1,342	31.830	0.42%
2016-03-18	0	35.45	35.25	35.45	35.50	35.50	2,000	71,000	35.500	31.70	31.52	31.70	31.75	31.75	2,236	31.748	2.16%
2016-03-17	0	34.70	34.70	34.90	-	-	0	0	-	31.03	31.03	31.21	-	-	0	-	0.58%
2016-03-16	0	34.50	34.50	34.70	-	-	0	0	-	30.85	30.85	31.03	-	-	0	-	0.00%
2016-03-15	0	34.50	34.40	34.60	-	-	0	0	-	30.85	30.76	30.94	-	-	0	-	0.00%
2016-03-14	0	34.50	34.50	34.60	-	-	0	0	-	30.85	30.85	30.94	-	-	0	-	1.47%
2016-03-11	0	34.00	33.95	34.15	-	-	0	0	-	30.41	30.36	30.54	-	-	0	-	0.15%
2016-03-10	0	33.95	33.75	33.95	-	-	0	0	-	30.36	30.18	30.36	-	-	0	-	-2.02%
2016-03-09	0	34.65	34.45	34.65	-	-	0	0	-	30.99	30.81	30.99	-	-	0	-	-0.43%
2016-03-08	0	34.80	34.70	34.90	-	-	0	0	-	31.12	31.03	31.21	-	-	0	-	0.00%
2016-03-07	0	34.80	34.80	35.00	-	-	0	0	-	31.12	31.12	31.30	-	-	0	-	0.14%
2016-03-04	0	34.75	34.75	34.95	-	-	0	0	-	31.08	31.08	31.26	-	-	0	-	2.36%
2016-03-03	0	33.95	33.95	34.15	-	-	0	0	-	30.36	30.36	30.54	-	-	0	-	0.00%
2016-03-02	0	33.95	33.95	34.15	-	-	0	0	-	30.36	30.36	30.54	-	-	0	-	3.66%
2016-03-01	0	32.75	32.75	32.95	-	-	0	0	-	29.29	29.29	29.47	-	-	0	-	0.92%
2016-02-29	0	32.45	32.25	32.45	-	-	0	0	-	29.02	28.84	29.02	-	-	0	-	-1.07%
2016-02-26	0	32.80	32.80	33.00	-	-	0	0	-	29.33	29.33	29.51	-	-	0	-	0.46%
2016-02-25	0	32.65	32.45	32.65	-	-	0	0	-	29.20	29.02	29.20	-	-	0	-	-4.53%
2016-02-24	0	34.20	34.20	34.40	33.85	33.85	200	6,770	33.850	30.59	30.59	30.76	30.27	30.27	224	30.272	0.59%
2016-02-23	0	34.00	33.90	34.10	34.00	34.00	400	13,600	34.000	30.41	30.32	30.50	30.41	30.41	447	30.406	-0.73%
2016-02-22	0	34.25	34.25	34.45	33.80	34.25	2,400	81,750	34.063	30.63	30.63	30.81	30.23	30.63	2,684	30.462	1.48%
2016-02-19	0	33.75	33.55	33.75	-	-	0	0	-	30.18	30.00	30.18	-	-	0	-	-0.15%
2016-02-18	0	33.80	33.65	33.85	34.00	34.00	1,000	34,000	34.000	30.23	30.09	30.27	30.41	30.41	1,118	30.406	-0.15%
2016-02-17	0	33.85	33.85	34.05	33.75	33.75	800	27,000	33.750	30.27	30.27	30.45	30.18	30.18	895	30.183	0.74%
2016-02-16	0	33.60	33.60	33.80	-	-	0	0	-	30.05	30.05	30.23	-	-	0	-	2.44%
2016-02-15	0	32.80	32.85	33.05	31.70	32.80	3,000	96,950	32.317	29.33	29.38	29.56	28.35	29.33	3,355	28.901	2.34%
2016-02-12	0	32.05	31.85	32.05	32.05	32.05	600	19,230	32.050	28.66	28.48	28.66	28.66	28.66	671	28.662	-0.77%
2016-02-11	0	32.30	32.30	32.55	32.30	32.35	3,000	97,000	32.333	28.89	28.89	29.11	28.89	28.93	3,355	28.916	-1.37%
2016-02-05	0	32.75	32.65	32.85	-	-	0	0	-	29.29	29.20	29.38	-	-	0	-	0.00%
2016-02-04	0	32.75	32.75	32.95	-	-	0	0	-	29.29	29.29	29.47	-	-	0	-	0.61%
2016-02-03	0	32.55	32.35	32.55	-	-	0	0	-	29.11	28.93	29.11	-	-	0	-	-0.61%
2016-02-02	0	32.75	32.55	32.75	32.75	32.75	1,000	32,750	32.750	29.29	29.11	29.29	29.29	29.29	1,118	29.288	1.24%
2016-02-01	0	32.35	32.15	32.35	-	-	0	0	-	28.93	28.75	28.93	-	-	0	-	-1.07%
2016-01-29	0	32.70	32.65	32.85	32.45	32.70	3,600	117,320	32.589	29.24	29.20	29.38	29.02	29.24	4,025	29.144	1.87%
2016-01-28	0	32.10	31.90	32.10	32.10	32.40	4,000	129,000	32.250	28.71	28.53	28.71	28.71	28.98	4,473	28.841	-1.98%
2016-01-27	0	32.75	32.75	32.95	32.50	32.50	200	6,500	32.500	29.29	29.29	29.47	29.06	29.06	224	29.065	-0.91%
2016-01-26	0	33.05	32.85	33.05	-	-	0	0	-	29.56	29.38	29.56	-	-	0	-	-5.44%
2016-01-25	0	34.95	34.85	35.05	-	-	0	0	-	31.26	31.17	31.35	-	-	0	-	0.00%
2016-01-22	0	34.95	34.95	35.15	-	-	0	0	-	31.26	31.26	31.43	-	-	0	-	0.43%
2016-01-21	0	34.80	34.60	34.80	-	-	0	0	-	31.12	30.94	31.12	-	-	0	-	-2.52%
2016-01-20	0	35.70	35.50	35.70	-	-	0	0	-	31.93	31.75	31.93	-	-	0	-	-0.83%
2016-01-19	0	36.00	36.00	36.20	36.00	36.00	200	7,200	36.000	32.19	32.19	32.37	32.19	32.19	224	32.195	3.30%
2016-01-18	0	34.85	34.85	35.05	-	-	0	0	-	31.17	31.17	31.35	-	-	0	-	0.14%
2016-01-15	0	34.80	34.80	35.00	34.80	35.40	4,200	148,460	35.348	31.12	31.12	31.30	31.12	31.66	4,696	31.611	-3.33%
2016-01-14	0	36.00	36.00	36.20	35.30	35.30	800	28,240	35.300	32.19	32.19	32.37	31.57	31.57	895	31.569	0.98%
2016-01-13	0	35.65	35.45	35.65	35.85	36.35	3,400	122,590	36.056	31.88	31.70	31.88	32.06	32.51	3,802	32.245	-1.11%
2016-01-12	0	36.05	35.85	36.10	35.80	36.10	14,200	511,460	36.018	32.24	32.06	32.28	32.02	32.28	15,878	32.211	0.70%
2016-01-11	0	35.80	35.60	35.80	36.00	36.00	200	7,200	36.000	32.02	31.84	32.02	32.19	32.19	224	32.195	-3.50%
2016-01-08	0	37.10	37.10	37.30	-	-	0	0	-	33.18	33.18	33.36	-	-	0	-	2.34%
2016-01-07	0	36.25	36.00	-	36.25	36.25	3,000	108,750	36.250	32.42	32.19	-	32.42	32.42	3,355	32.418	-7.17%
2016-01-06	0	39.05	38.60	-	38.75	39.10	22,800	888,700	38.978	34.92	34.52	-	34.65	34.97	25,495	34.858	2.76%
2016-01-05	0	38.00	38.00	38.20	37.75	38.05	4,000	151,600	37.900	33.98	33.98	34.16	33.76	34.03	4,473	33.894	-0.65%
2016-01-04	0	38.25	37.70	-	38.25	38.25	3,000	114,750	38.250	34.21	33.72	-	34.21	34.21	3,355	34.207	-5.32%
2015-12-31	0	40.40	40.30	40.65	40.40	40.45	4,000	161,700	40.425	36.13	36.04	36.35	36.13	36.17	4,473	36.152	-0.74%
2015-12-30	0	40.70	40.55	40.90	40.70	40.70	4,000	162,800	40.700	36.40	36.26	36.58	36.40	36.40	4,473	36.398	-0.12%
2015-12-29	0	40.75	40.75	40.95	40.50	40.60	6,000	243,200	40.533	36.44	36.44	36.62	36.22	36.31	6,709	36.249	0.74%
2015-12-28	0	40.45	40.40	40.65	40.45	41.30	6,000	245,800	40.967	36.17	36.13	36.35	36.17	36.93	6,709	36.637	-2.18%
2015-12-24	0	41.35	41.15	41.35	-	-	0	0	-	36.98	36.80	36.98	-	-	0	-	-1.08%
2015-12-23	0	41.80	41.65	41.85	-	-	0	0	-	37.38	37.25	37.43	-	-	0	-	0.00%
2015-12-22	0	41.80	41.75	42.00	41.55	41.80	6,000	250,300	41.717	37.38	37.34	37.56	37.16	37.38	6,709	37.307	-0.12%
2015-12-21	0	41.85	41.85	42.05	-	-	0	0	-	37.43	37.43	37.61	-	-	0	-	1.95%
2015-12-18	0	41.05	40.85	41.05	41.15	41.15	4,000	164,600	41.150	36.71	36.53	36.71	36.80	36.80	4,473	36.801	0.74%
2015-12-17	0	40.75	40.70	40.95	40.70	40.90	3,800	154,870	40.755	36.44	36.40	36.62	36.40	36.58	4,249	36.448	1.62%
2015-12-16	0	40.10	39.90	40.10	-	-	0	0	-	35.86	35.68	35.86	-	-	0	-	-0.25%
2015-12-15	0	40.20	40.05	40.25	-	-	0	0	-	35.95	35.82	36.00	-	-	0	-	0.00%
2015-12-14	0	40.20	40.15	40.35	39.45	39.65	21,000	831,370	39.589	35.95	35.91	36.09	35.28	35.46	23,482	35.405	2.16%
2015-12-11	0	39.35	-	39.85	39.35	39.65	12,000	473,900	39.492	35.19	-	35.64	35.19	35.46	13,418	35.318	-1.38%
2015-12-10	0	39.90	39.70	39.90	40.10	40.40	10,800	434,380	40.220	35.68	35.50	35.68	35.86	36.13	12,076	35.969	-0.29%
2015-12-09	0	40.50	40.30	40.50	40.50	40.50	200	8,100	40.500	35.79	35.61	35.79	35.79	35.79	226	35.788	0.87%
2015-12-08	0	40.15	39.90	-	40.10	40.40	4,600	184,670	40.146	35.48	35.26	-	35.43	35.70	5,206	35.475	-2.07%
2015-12-07	0	41.00	40.90	41.10	41.00	41.05	4,000	164,100	41.025	36.23	36.14	36.32	36.23	36.27	4,527	36.252	0.00%
2015-12-04	0	41.00	-	41.25	41.00	41.05	4,000	164,100	41.025	36.23	-	36.45	36.23	36.27	4,527	36.252	-2.15%
2015-12-03	0	41.90	41.90	42.15	41.90	42.00	6,000	251,660	41.943	37.03	37.03	37.25	37.03	37.11	6,790	37.063	0.72%
2015-12-02	0	41.60	41.45	41.65	41.60	41.60	800	33,280	41.600	36.76	36.63	36.80	36.76	36.76	905	36.760	4.26%
2015-12-01	0	39.90	39.70	39.90	40.00	40.00	4,600	184,000	40.000	35.26	35.08	35.26	35.35	35.35	5,206	35.346	1.01%
2015-11-30	0	39.50	39.50	39.65	-	-	0	0	-	34.90	34.90	35.04	-	-	0	-	0.13%
2015-11-27	0	39.45	39.25	39.45	39.80	39.80	2,000	79,600	39.800	34.86	34.68	34.86	35.17	35.17	2,263	35.169	-4.48%
2015-11-26	0	41.30	41.25	41.45	-	-	0	0	-	36.49	36.45	36.63	-	-	0	-	0.00%
2015-11-25	0	41.30	41.30	41.50	-	-	0	0	-	36.49	36.49	36.67	-	-	0	-	0.49%
2015-11-24	0	41.10	40.85	41.10	41.05	41.10	1,400	57,520	41.086	36.32	36.10	36.32	36.27	36.32	1,584	36.306	-1.20%
2015-11-23	0	41.60	41.40	41.60	41.65	41.70	4,000	166,700	41.675	36.76	36.58	36.76	36.80	36.85	4,527	36.826	-0.36%
2015-11-20	0	41.75	41.70	41.95	41.75	41.75	4,000	167,000	41.750	36.89	36.85	37.07	36.89	36.89	4,527	36.893	-0.12%
2015-11-19	0	41.80	41.80	42.00	41.65	41.65	2,000	83,300	41.650	36.94	36.94	37.11	36.80	36.80	2,263	36.804	0.60%
2015-11-18	0	41.55	41.35	41.55	-	-	0	0	-	36.72	36.54	36.72	-	-	0	-	-0.36%
2015-11-17	0	41.70	41.65	41.85	-	-	0	0	-	36.85	36.80	36.98	-	-	0	-	0.00%
2015-11-16	0	41.70	41.60	41.80	-	-	0	0	-	36.85	36.76	36.94	-	-	0	-	0.00%
2015-11-13	0	41.70	41.50	41.70	-	-	0	0	-	36.85	36.67	36.85	-	-	0	-	-1.65%
2015-11-12	0	42.40	42.20	42.40	-	-	0	0	-	37.47	37.29	37.47	-	-	0	-	-0.93%
2015-11-11	0	42.80	42.60	42.80	42.90	42.90	200	8,580	42.900	37.82	37.64	37.82	37.91	37.91	226	37.909	-0.23%
2015-11-10	0	42.90	42.80	43.00	42.70	42.90	2,400	102,880	42.867	37.91	37.82	38.00	37.73	37.91	2,716	37.879	-0.81%
2015-11-09	0	43.25	43.05	43.25	43.20	43.55	6,200	269,200	43.419	38.22	38.04	38.22	38.17	38.48	7,016	38.368	1.88%
2015-11-06	0	42.45	42.45	42.70	41.95	42.10	13,600	571,560	42.027	37.51	37.51	37.73	37.07	37.20	15,391	37.137	1.07%
2015-11-05	0	42.00	42.00	42.20	42.00	42.55	6,200	261,960	42.252	37.11	37.11	37.29	37.11	37.60	7,016	37.336	2.07%
2015-11-04	0	41.15	40.95	41.15	41.15	41.15	600	24,690	41.150	36.36	36.19	36.36	36.36	36.36	679	36.362	3.65%
2015-11-03	0	39.70	39.50	39.70	-	-	0	0	-	35.08	34.90	35.08	-	-	0	-	-0.75%
2015-11-02	0	40.00	39.80	40.00	-	-	0	0	-	35.35	35.17	35.35	-	-	0	-	-1.23%
2015-10-30	0	40.50	40.30	40.50	40.55	40.55	400	16,220	40.550	35.79	35.61	35.79	35.83	35.83	453	35.832	-0.12%
2015-10-29	0	40.55	40.40	40.60	-	-	0	0	-	35.83	35.70	35.88	-	-	0	-	0.00%
2015-10-28	0	40.55	40.35	40.55	40.80	40.80	4,000	163,200	40.800	35.83	35.66	35.83	36.05	36.05	4,527	36.053	-1.22%
2015-10-27	0	41.05	40.95	41.15	-	-	0	0	-	36.27	36.19	36.36	-	-	0	-	0.00%
2015-10-26	0	41.05	41.05	41.25	-	-	0	0	-	36.27	36.27	36.45	-	-	0	-	0.00%
2015-10-23	0	41.05	41.00	41.20	40.60	41.05	14,000	570,500	40.750	36.27	36.23	36.41	35.88	36.27	15,843	36.009	0.37%
2015-10-22	0	40.90	40.70	40.90	-	-	0	0	-	36.14	35.96	36.14	-	-	0	-	-0.24%
2015-10-20	0	41.00	41.00	41.20	-	-	0	0	-	36.23	36.23	36.41	-	-	0	-	1.11%
2015-10-19	0	40.55	40.40	40.60	-	-	0	0	-	35.83	35.70	35.88	-	-	0	-	0.00%
2015-10-16	0	40.55	40.55	40.75	40.40	40.40	2,600	105,040	40.400	35.83	35.83	36.01	35.70	35.70	2,942	35.700	0.37%
2015-10-15	0	40.40	40.35	40.60	40.20	40.65	16,000	647,500	40.469	35.70	35.66	35.88	35.52	35.92	18,107	35.760	1.25%
2015-10-14	0	39.90	-	40.35	39.90	40.50	16,400	656,460	40.028	35.26	-	35.66	35.26	35.79	18,559	35.371	-1.60%
2015-10-13	0	40.55	40.55	40.75	40.50	40.50	2,000	81,000	40.500	35.83	35.83	36.01	35.79	35.79	2,263	35.788	-0.25%
2015-10-12	0	40.65	40.50	40.75	39.70	40.85	8,800	355,310	40.376	35.92	35.79	36.01	35.08	36.10	9,959	35.678	3.44%
2015-10-09	0	39.30	39.25	39.45	39.10	39.30	4,000	156,800	39.200	34.73	34.68	34.86	34.55	34.73	4,527	34.639	0.64%
2015-10-08	0	39.05	38.90	39.10	39.05	39.75	48,000	1,893,470	39.447	34.51	34.37	34.55	34.51	35.13	54,320	34.858	0.26%
2015-10-07	0	38.95	38.35	-	36.85	38.95	62,200	2,348,260	37.753	34.42	33.89	-	32.56	34.42	70,390	33.361	4.99%
2015-10-06	0	37.10	36.90	37.15	37.05	37.10	2,400	89,020	37.092	32.78	32.61	32.83	32.74	32.78	2,716	32.776	0.27%
2015-10-05	0	37.00	36.95	37.00	37.00	37.05	3,800	140,690	37.024	32.70	32.65	32.70	32.70	32.74	4,300	32.716	0.68%
2015-10-02	0	36.75	36.70	36.90	36.75	36.75	3,000	110,250	36.750	32.47	32.43	32.61	32.47	32.47	3,395	32.474	0.00%
2015-09-30	0	36.75	36.75	36.95	36.75	36.75	2,800	102,900	36.750	32.47	32.47	32.65	32.47	32.47	3,169	32.474	0.41%
2015-09-29	0	36.60	36.40	36.60	-	-	0	0	-	32.34	32.16	32.34	-	-	0	-	-2.01%
2015-09-25	0	37.35	37.35	37.60	37.35	37.75	7,800	292,010	37.437	33.00	33.00	33.23	33.00	33.36	8,827	33.081	-1.19%
2015-09-24	0	37.80	-	38.10	37.70	37.90	6,800	257,290	37.837	33.40	-	33.67	33.31	33.49	7,695	33.435	-0.26%
2015-09-23	0	37.90	37.70	37.90	-	-	0	0	-	33.49	33.31	33.49	-	-	0	-	-2.07%
2015-09-22	0	38.70	38.70	38.90	38.50	38.55	3,400	131,050	38.544	34.20	34.20	34.37	34.02	34.06	3,848	34.060	0.52%
2015-09-21	0	38.50	38.50	38.70	-	-	0	0	-	34.02	34.02	34.20	-	-	0	-	1.32%
2015-09-18	0	38.00	37.95	38.15	-	-	0	0	-	33.58	33.53	33.71	-	-	0	-	0.40%
2015-09-17	0	37.85	37.85	38.05	37.80	38.05	27,000	1,023,700	37.915	33.45	33.45	33.62	33.40	33.62	30,555	33.504	-2.07%
2015-09-16	0	38.65	38.60	38.80	-	-	0	0	-	34.15	34.11	34.29	-	-	0	-	4.04%
2015-09-15	0	37.15	36.95	37.15	-	-	0	0	-	32.83	32.65	32.83	-	-	0	-	-2.88%
2015-09-14	0	38.25	38.25	38.45	37.75	37.75	2,000	75,500	37.750	33.80	33.80	33.98	33.36	33.36	2,263	33.358	-1.16%
2015-09-11	0	38.70	38.70	38.90	38.70	39.15	7,000	273,200	39.029	34.20	34.20	34.37	34.20	34.60	7,922	34.488	-0.64%
2015-09-10	0	38.95	38.75	38.95	-	-	0	0	-	34.42	34.24	34.42	-	-	0	-	-0.76%
2015-09-09	0	39.25	39.25	39.45	-	-	0	0	-	34.68	34.68	34.86	-	-	0	-	1.55%
2015-09-08	0	38.65	38.65	38.85	37.20	37.60	9,000	337,200	37.467	34.15	34.15	34.33	32.87	33.23	10,185	33.108	1.98%
2015-09-07	0	37.90	37.85	37.90	37.90	39.30	12,600	483,390	38.364	33.49	33.45	33.49	33.49	34.73	14,259	33.901	-4.05%
2015-09-04	0	39.50	39.40	39.75	39.50	39.55	4,000	158,100	39.525	34.90	34.82	35.13	34.90	34.95	4,527	34.926	-0.13%
2015-09-02	0	39.55	39.55	39.75	38.40	39.55	23,600	912,730	38.675	34.95	34.95	35.13	33.93	34.95	26,707	34.175	2.86%
2015-09-01	0	38.45	38.45	38.70	38.20	39.25	94,800	3,681,180	38.831	33.98	33.98	34.20	33.76	34.68	107,282	34.313	-3.15%
2015-08-31	0	39.70	39.70	39.90	38.35	38.60	8,200	315,500	38.476	35.08	35.08	35.26	33.89	34.11	9,280	33.999	1.28%
2015-08-28	0	39.20	39.20	39.40	38.00	39.20	14,800	568,300	38.399	34.64	34.64	34.82	33.58	34.64	16,749	33.931	4.12%
2015-08-27	0	37.65	35.05	-	35.10	37.65	21,800	788,850	36.186	33.27	30.97	-	31.02	33.27	24,670	31.976	6.96%
2015-08-26	0	35.20	35.00	35.20	34.45	36.85	23,200	817,710	35.246	31.10	30.93	31.10	30.44	32.56	26,255	31.145	-0.71%
2015-08-25	0	35.45	35.25	35.45	35.90	36.95	7,800	284,640	36.492	31.33	31.15	31.33	31.72	32.65	8,827	32.247	-7.08%
2015-08-24	0	38.15	38.05	38.25	38.15	40.00	10,000	391,080	39.108	33.71	33.62	33.80	33.71	35.35	11,317	34.558	-7.96%
2015-08-21	0	41.45	40.10	42.15	41.45	43.45	32,000	1,354,540	42.329	36.63	35.43	37.25	36.63	38.39	36,213	37.404	-5.26%
2015-08-20	0	43.75	43.55	43.75	43.75	44.80	12,400	551,800	44.500	38.66	38.48	38.66	38.66	39.59	14,033	39.323	-3.21%
2015-08-19	0	45.20	45.00	45.20	44.15	45.20	5,800	257,820	44.452	39.94	39.76	39.94	39.01	39.94	6,564	39.280	1.12%
2015-08-18	0	44.70	44.50	44.70	45.25	45.25	1,000	45,250	45.250	39.50	39.32	39.50	39.99	39.99	1,132	39.985	-5.70%
2015-08-17	0	47.40	47.40	47.60	46.75	47.25	6,000	281,500	46.917	41.89	41.89	42.06	41.31	41.75	6,790	41.458	-0.52%
2015-08-14	0	47.65	47.45	47.65	47.45	47.65	9,000	427,950	47.550	42.11	41.93	42.11	41.93	42.11	10,185	42.018	0.42%
2015-08-13	0	47.45	47.45	47.65	46.75	47.10	4,000	187,700	46.925	41.93	41.93	42.11	41.31	41.62	4,527	41.465	2.82%
2015-08-12	0	46.15	46.10	46.30	46.10	47.75	40,200	1,881,610	46.806	40.78	40.74	40.91	40.74	42.19	45,493	41.360	-3.85%
2015-08-11	0	48.00	48.00	48.20	47.85	48.60	35,400	1,705,900	48.189	42.42	42.42	42.59	42.28	42.95	40,061	42.583	-0.62%
2015-08-10	0	48.30	48.30	48.45	47.95	48.45	1,600	77,360	48.350	42.68	42.68	42.81	42.37	42.81	1,811	42.725	4.89%
2015-08-07	0	46.05	46.05	46.25	-	-	0	0	-	40.69	40.69	40.87	-	-	0	-	0.99%
2015-08-06	0	45.60	45.40	45.60	-	-	0	0	-	40.29	40.12	40.29	-	-	0	-	-0.87%
2015-08-05	0	46.00	45.80	46.00	46.90	46.90	1,000	46,900	46.900	40.65	40.47	40.65	41.44	41.44	1,132	41.443	-1.18%
2015-08-04	0	46.55	46.55	46.75	-	-	0	0	-	41.13	41.13	41.31	-	-	0	-	2.53%
2015-08-03	0	45.40	45.40	45.60	-	-	0	0	-	40.12	40.12	40.29	-	-	0	-	0.00%
2015-07-31	0	45.40	45.25	45.45	45.40	45.40	1,000	45,400	45.400	40.12	39.99	40.16	40.12	40.12	1,132	40.118	-0.55%
2015-07-30	0	45.65	45.45	45.65	46.60	46.60	600	27,960	46.600	40.34	40.16	40.34	41.18	41.18	679	41.178	-2.25%
2015-07-29	0	46.70	46.70	46.80	45.35	45.85	6,600	302,310	45.805	41.27	41.27	41.35	40.07	40.52	7,469	40.475	3.20%
2015-07-28	0	45.25	45.25	45.45	44.35	45.50	6,200	281,120	45.342	39.99	39.99	40.16	39.19	40.21	7,016	40.067	-1.31%
2015-07-27	0	45.85	45.60	45.85	45.85	49.50	13,000	628,970	48.382	40.52	40.29	40.52	40.52	43.74	14,712	42.753	-7.93%
2015-07-24	0	49.80	33.00	49.80	50.25	50.90	13,600	690,300	50.757	44.01	29.16	44.01	44.40	44.98	15,391	44.852	-1.68%
2015-07-23	0	50.65	50.45	50.65	50.00	50.75	12,400	623,870	50.312	44.76	44.58	44.76	44.18	44.85	14,033	44.458	1.71%
2015-07-22	0	49.80	49.60	49.80	-	-	0	0	-	44.01	43.83	44.01	-	-	0	-	-0.20%
2015-07-21	0	49.90	49.90	50.00	49.90	49.90	2,000	99,800	49.900	44.09	44.09	44.18	44.09	44.09	2,263	44.094	-0.20%
2015-07-20	0	50.00	49.80	50.00	49.70	50.05	4,400	219,980	49.996	44.18	44.01	44.18	43.92	44.23	4,979	44.179	0.60%
2015-07-17	0	49.70	49.70	49.80	48.80	49.70	2,200	109,160	49.618	43.92	43.92	44.01	43.12	43.92	2,490	43.845	3.43%
2015-07-16	0	48.05	47.85	48.05	48.05	48.10	2,800	134,580	48.064	42.46	42.28	42.46	42.46	42.50	3,169	42.472	0.63%
2015-07-15	0	47.75	47.55	47.75	47.75	48.20	600	28,830	48.050	42.19	42.02	42.19	42.19	42.59	679	42.460	-1.75%
2015-07-14	0	48.60	48.55	48.75	48.10	48.60	6,200	300,920	48.536	42.95	42.90	43.08	42.50	42.95	7,016	42.889	-3.19%
2015-07-13	0	50.20	50.10	50.30	49.30	50.80	7,800	388,260	49.777	44.36	44.27	44.45	43.56	44.89	8,827	43.986	1.11%
2015-07-10	0	49.65	49.45	49.65	49.05	50.45	9,800	484,620	49.451	43.87	43.70	43.87	43.34	44.58	11,090	43.698	5.08%
2015-07-09	0	47.25	47.25	47.45	43.05	47.40	18,800	848,300	45.122	41.75	41.75	41.93	38.04	41.89	21,275	39.872	6.30%
2015-07-08	0	44.45	44.45	44.65	40.00	45.55	27,200	1,196,500	43.989	39.28	39.28	39.46	35.35	40.25	30,781	38.871	-6.03%
2015-07-07	0	47.30	47.30	47.50	45.90	47.80	9,400	436,520	46.438	41.80	41.80	41.97	40.56	42.24	10,638	41.035	-0.73%
2015-07-06	0	47.65	47.45	47.65	45.65	48.70	33,000	1,563,430	47.377	42.11	41.93	42.11	40.34	43.03	37,345	41.865	4.61%
2015-07-03	0	45.55	45.35	45.55	45.10	48.10	29,800	1,373,590	46.094	40.25	40.07	40.25	39.85	42.50	33,724	40.731	-6.28%
2015-07-02	0	48.60	48.45	48.80	47.05	50.15	39,800	1,931,750	48.536	42.95	42.81	43.12	41.58	44.32	45,040	42.889	-8.04%
2015-06-30	0	52.85	52.65	52.85	48.40	52.85	15,000	764,130	50.942	46.70	46.52	46.70	42.77	46.70	16,975	45.015	6.02%
2015-06-29	0	49.85	49.65	49.85	47.20	51.35	33,600	1,661,670	49.455	44.05	43.87	44.05	41.71	45.38	38,024	43.701	-0.80%
2015-06-26	0	50.25	50.25	-	49.80	52.50	60,800	3,099,320	50.976	44.40	44.40	-	44.01	46.39	68,805	45.045	-7.03%
2015-06-25	0	54.05	54.00	54.20	54.05	55.90	3,800	205,860	54.174	47.76	47.72	47.89	47.76	49.40	4,300	47.871	-2.88%
2015-06-24	0	55.65	55.65	55.85	54.65	55.20	16,800	923,480	54.969	49.18	49.18	49.35	48.29	48.78	19,012	48.574	2.58%
2015-06-23	0	54.25	54.10	54.30	52.00	54.35	29,000	1,542,800	53.200	47.94	47.81	47.98	45.95	48.03	32,818	47.010	4.03%
2015-06-22	0	52.15	52.15	52.20	51.95	52.20	6,000	312,600	52.100	46.08	46.08	46.13	45.91	46.13	6,790	46.038	-0.10%
2015-06-19	0	52.20	52.20	52.30	52.20	54.25	58,800	3,142,350	53.441	46.13	46.13	46.22	46.13	47.94	66,542	47.224	-5.35%
2015-06-18	0	55.15	54.95	55.15	55.05	56.95	5,000	281,350	56.270	48.73	48.56	48.73	48.65	50.32	5,658	49.723	-3.25%
2015-06-17	0	57.00	57.00	57.20	55.35	57.00	17,400	974,020	55.978	50.37	50.37	50.54	48.91	50.37	19,691	49.465	1.60%
2015-06-16	0	56.10	56.00	-	56.00	57.20	7,600	428,520	56.384	49.57	49.48	-	49.48	50.54	8,601	49.824	-3.11%
2015-06-15	0	57.90	57.90	57.95	57.85	58.60	16,800	976,970	58.153	51.16	51.16	51.21	51.12	51.78	19,012	51.387	-1.53%
2015-06-12	0	58.80	58.80	59.00	-	-	0	0	-	51.96	51.96	52.14	-	-	0	-	0.00%
2015-06-11	0	58.80	58.60	58.80	58.30	58.80	25,000	1,463,710	58.548	51.96	51.78	51.96	51.52	51.96	28,292	51.736	-0.84%
2015-06-10	0	59.30	59.10	59.30	58.65	59.50	16,600	983,040	59.219	52.40	52.22	52.40	51.83	52.58	18,786	52.329	-0.67%
2015-06-09	0	59.70	59.45	60.00	59.45	60.20	14,400	861,020	59.793	52.75	52.53	53.02	52.53	53.20	16,296	52.836	-0.83%
2015-06-08	0	60.20	60.15	60.45	58.70	60.20	16,800	1,005,840	59.871	53.20	53.15	53.42	51.87	53.20	19,012	52.906	3.17%
2015-06-05	0	58.35	58.15	58.35	57.25	58.60	29,400	1,702,620	57.912	51.56	51.38	51.56	50.59	51.78	33,271	51.174	2.10%
2015-06-04	0	57.15	55.85	57.20	54.45	57.20	19,400	1,087,940	56.079	50.50	49.35	50.54	48.11	50.54	21,954	49.555	-0.35%
2015-06-03	0	57.35	57.35	57.55	57.20	57.20	1,000	57,200	57.200	50.68	50.68	50.85	50.54	50.54	1,132	50.545	-0.43%
2015-06-02	0	57.60	57.60	57.80	56.85	57.80	24,000	1,378,290	57.429	50.90	50.90	51.08	50.24	51.08	27,160	50.747	0.44%
2015-06-01	0	57.35	57.25	57.45	56.25	56.85	27,600	1,561,890	56.590	50.68	50.59	50.77	49.71	50.24	31,234	50.006	3.71%
2015-05-29	0	55.30	55.05	55.30	53.15	55.80	30,200	1,658,840	54.929	48.87	48.65	48.87	46.97	49.31	34,176	48.538	1.19%
2015-05-28	0	54.65	54.50	-	53.00	59.00	48,000	2,690,780	56.058	48.29	48.16	-	46.83	52.14	54,320	49.536	-6.90%
2015-05-27	0	58.70	58.45	58.70	57.65	58.80	21,200	1,238,720	58.430	51.87	51.65	51.87	50.94	51.96	23,991	51.632	-0.25%
2015-05-26	0	58.85	58.80	58.85	57.95	59.05	64,600	3,784,880	58.590	52.00	51.96	52.00	51.21	52.18	73,106	51.773	4.72%
2015-05-22	0	56.20	56.10	56.20	55.50	56.20	16,600	930,640	56.063	49.66	49.57	49.66	49.04	49.66	18,786	49.540	2.37%
2015-05-21	0	54.90	54.20	54.95	54.20	54.95	10,600	581,480	54.857	48.51	47.89	48.56	47.89	48.56	11,996	48.474	0.55%
2015-05-20	0	54.60	54.25	-	54.20	54.90	13,400	731,160	54.564	48.25	47.94	-	47.89	48.51	15,164	48.216	0.83%
2015-05-19	0	54.15	54.10	54.30	52.95	54.15	17,400	931,940	53.560	47.85	47.81	47.98	46.79	47.85	19,691	47.328	3.34%
2015-05-18	0	52.40	52.40	52.65	52.40	53.65	8,000	424,570	53.071	46.30	46.30	46.52	46.30	47.41	9,053	46.897	-1.69%
2015-05-15	0	53.30	53.10	53.30	53.30	53.90	14,400	771,830	53.599	47.10	46.92	47.10	47.10	47.63	16,296	47.363	-1.84%
2015-05-14	0	54.30	54.30	54.40	54.10	54.50	3,800	205,780	54.153	47.98	47.98	48.07	47.81	48.16	4,300	47.852	-0.37%
2015-05-13	0	54.50	54.50	54.60	53.90	54.50	2,600	141,260	54.331	48.16	48.16	48.25	47.63	48.16	2,942	48.010	-0.37%
2015-05-12	0	54.70	54.70	54.90	-	-	0	0	-	48.34	48.34	48.51	-	-	0	-	0.64%
2015-05-11	0	54.35	54.10	-	52.90	54.35	26,600	1,426,030	53.610	48.03	47.81	-	46.75	48.03	30,102	47.373	2.94%
2015-05-08	0	52.80	52.80	53.05	51.50	53.00	30,800	1,606,860	52.171	46.66	46.66	46.88	45.51	46.83	34,855	46.101	2.52%
2015-05-07	0	51.50	51.50	51.75	51.50	53.40	19,400	1,009,250	52.023	45.51	45.51	45.73	45.51	47.19	21,954	45.970	-3.56%
2015-05-06	0	53.40	53.30	53.40	53.10	55.05	34,600	1,873,890	54.159	47.19	47.10	47.19	46.92	48.65	39,156	47.857	-2.20%
2015-05-05	0	54.60	54.50	54.60	54.60	56.25	28,400	1,566,890	55.172	48.25	48.16	48.25	48.25	49.71	32,139	48.753	-4.29%
2015-05-04	0	57.05	56.95	57.05	55.95	57.10	18,400	1,045,530	56.822	50.41	50.32	50.41	49.44	50.46	20,823	50.211	1.33%
2015-04-30	0	56.30	56.20	56.30	56.25	56.30	10,200	574,240	56.298	49.75	49.66	49.75	49.71	49.75	11,543	49.748	0.18%
2015-04-29	0	56.20	56.05	56.25	55.35	56.20	7,000	391,450	55.921	49.66	49.53	49.71	48.91	49.66	7,922	49.415	-0.62%
2015-04-28	0	56.55	56.35	56.55	56.30	57.40	24,000	1,365,260	56.886	49.97	49.79	49.97	49.75	50.72	27,160	50.267	-0.35%
2015-04-27	0	56.75	56.75	56.95	55.60	56.75	37,600	2,112,220	56.176	50.15	50.15	50.32	49.13	50.15	42,551	49.640	3.84%
2015-04-24	0	54.65	54.60	54.80	53.65	54.70	18,000	971,790	53.988	48.29	48.25	48.42	47.41	48.34	20,370	47.707	-0.09%
2015-04-23	0	54.70	54.65	54.85	54.35	54.80	11,000	599,000	54.455	48.34	48.29	48.47	48.03	48.42	12,448	48.119	0.18%
2015-04-22	0	54.60	54.40	54.65	53.95	54.75	31,600	1,723,250	54.533	48.25	48.07	48.29	47.67	48.38	35,761	48.188	1.58%
2015-04-21	0	53.75	53.40	53.80	52.35	53.75	21,000	1,115,200	53.105	47.50	47.19	47.54	46.26	47.50	23,765	46.926	0.47%
2015-04-20	0	53.50	53.00	-	52.50	54.25	30,400	1,630,450	53.633	47.28	46.83	-	46.39	47.94	34,403	47.393	1.81%
2015-04-17	0	52.55	52.35	52.55	51.50	52.55	28,800	1,509,540	52.415	46.44	46.26	46.44	45.51	46.44	32,592	46.316	4.27%
2015-04-16	0	50.40	50.15	50.50	48.60	50.40	44,000	2,212,100	50.275	44.54	44.32	44.62	42.95	44.54	49,793	44.426	3.81%
2015-04-15	0	48.55	48.40	48.65	48.55	49.60	22,800	1,123,470	49.275	42.90	42.77	42.99	42.90	43.83	25,802	43.542	-0.61%
2015-04-14	0	48.85	48.65	48.90	48.15	49.25	26,400	1,280,970	48.522	43.17	42.99	43.21	42.55	43.52	29,876	42.876	1.66%
2015-04-13	0	48.05	48.00	48.20	47.40	48.00	30,600	1,456,850	47.610	42.46	42.42	42.59	41.89	42.42	34,629	42.070	2.56%
2015-04-10	0	46.85	46.65	46.85	46.50	47.00	53,400	2,492,890	46.683	41.40	41.22	41.40	41.09	41.53	60,431	41.252	0.86%
2015-04-09	0	46.45	45.80	46.50	46.05	47.20	23,200	1,075,820	46.372	41.05	40.47	41.09	40.69	41.71	26,255	40.976	-1.17%
2015-04-08	0	47.00	46.25	-	45.20	47.00	4,600	213,710	46.459	41.53	40.87	-	39.94	41.53	5,206	41.053	4.21%
2015-04-02	0	45.10	44.90	45.10	-	-	0	0	-	39.85	39.68	39.85	-	-	0	-	-0.22%
2015-04-01	0	45.20	45.10	45.30	45.15	45.20	9,000	406,550	45.172	39.94	39.85	40.03	39.90	39.94	10,185	39.917	1.69%
2015-03-31	0	44.45	43.25	44.60	44.35	45.85	23,400	1,050,350	44.887	39.28	38.22	39.41	39.19	40.52	26,481	39.664	-1.98%
2015-03-30	0	45.35	45.25	45.35	44.30	45.40	45,000	2,031,000	45.133	40.07	39.99	40.07	39.15	40.12	50,925	39.882	2.83%
2015-03-27	0	44.10	44.00	44.20	43.90	44.15	12,800	563,250	44.004	38.97	38.88	39.06	38.79	39.01	14,485	38.884	0.34%
2015-03-26	0	43.95	43.90	44.10	43.60	44.15	25,600	1,123,040	43.869	38.84	38.79	38.97	38.53	39.01	28,971	38.765	0.80%
2015-03-25	0	43.60	-	43.70	43.55	44.30	33,800	1,477,120	43.702	38.53	-	38.62	38.48	39.15	38,250	38.617	-1.47%
2015-03-24	0	44.25	44.00	44.25	43.65	44.25	2,600	114,510	44.042	39.10	38.88	39.10	38.57	39.10	2,942	38.918	0.68%
2015-03-23	0	43.95	43.70	43.95	43.50	44.10	70,800	3,103,120	43.829	38.84	38.62	38.84	38.44	38.97	80,122	38.730	1.97%
2015-03-20	0	43.10	42.75	43.10	43.10	43.20	20,000	862,800	43.140	38.09	37.78	38.09	38.09	38.17	22,633	38.121	0.12%
2015-03-19	0	43.05	42.70	43.15	43.05	43.35	9,400	404,730	43.056	38.04	37.73	38.13	38.04	38.31	10,638	38.047	0.82%
2015-03-18	0	42.70	-	42.80	42.30	42.65	16,200	690,120	42.600	37.73	-	37.82	37.38	37.69	18,333	37.644	2.89%
2015-03-17	0	41.50	41.45	41.60	41.30	41.65	18,600	771,600	41.484	36.67	36.63	36.76	36.49	36.80	21,049	36.657	1.59%
2015-03-16	0	40.85	40.80	41.05	40.70	40.85	33,400	1,362,640	40.798	36.10	36.05	36.27	35.96	36.10	37,798	36.051	1.74%
2015-03-13	0	40.15	40.05	40.25	-	-	0	0	-	35.48	35.39	35.57	-	-	0	-	0.63%
2015-03-12	0	39.90	39.80	40.00	39.85	39.90	4,000	159,500	39.875	35.26	35.17	35.35	35.21	35.26	4,527	35.236	1.53%
2015-03-11	0	39.30	39.20	39.40	-	-	0	0	-	34.73	34.64	34.82	-	-	0	-	0.00%
2015-03-10	0	39.30	39.10	39.30	39.30	39.35	6,200	243,960	39.348	34.73	34.55	34.73	34.73	34.77	7,016	34.770	-0.51%
2015-03-09	0	39.50	39.50	39.70	38.80	38.80	200	7,760	38.800	34.90	34.90	35.08	34.29	34.29	226	34.286	1.28%
2015-03-06	0	39.00	38.80	39.00	-	-	0	0	-	34.46	34.29	34.46	-	-	0	-	-0.26%
2015-03-05	0	39.10	38.90	39.10	39.10	39.10	800	31,280	39.100	34.55	34.37	34.55	34.55	34.55	905	34.551	-1.01%
2015-03-04	0	39.50	39.50	39.70	39.40	39.50	600	23,680	39.467	34.90	34.90	35.08	34.82	34.90	679	34.875	-0.13%
2015-03-03	0	39.55	39.35	39.55	39.65	40.05	4,000	159,690	39.923	34.95	34.77	34.95	35.04	35.39	4,527	35.278	-2.94%
2015-03-02	0	40.75	40.35	40.75	40.45	40.75	2,400	97,430	40.596	36.01	35.66	36.01	35.74	36.01	2,716	35.873	0.74%
2015-02-27	0	40.45	-	40.60	40.45	40.70	5,800	234,960	40.510	35.74	-	35.88	35.74	35.96	6,564	35.797	0.25%
2015-02-26	0	40.35	40.35	40.45	39.05	40.00	8,000	315,050	39.381	35.66	35.66	35.74	34.51	35.35	9,053	34.799	2.41%
2015-02-25	0	39.40	39.40	39.60	39.40	39.70	4,400	173,480	39.427	34.82	34.82	34.99	34.82	35.08	4,979	34.840	-0.63%
2015-02-24	0	39.65	39.60	40.00	39.65	39.65	2,400	95,160	39.650	35.04	34.99	35.35	35.04	35.04	2,716	35.037	-0.87%
2015-02-23	0	40.00	39.60	40.00	39.95	40.00	3,000	119,900	39.967	35.35	34.99	35.35	35.30	35.35	3,395	35.317	0.00%
2015-02-18	0	40.00	39.00	40.00	39.60	40.00	32,000	1,268,900	39.653	35.35	34.46	35.35	34.99	35.35	36,213	35.040	0.63%
2015-02-17	0	39.75	39.65	39.75	39.75	39.95	43,000	1,713,700	39.854	35.13	35.04	35.13	35.13	35.30	48,662	35.217	0.25%
2015-02-16	0	39.65	39.65	39.80	39.25	39.60	10,800	425,520	39.400	35.04	35.04	35.17	34.68	34.99	12,222	34.816	0.76%
2015-02-13	0	39.35	39.15	39.35	39.55	39.70	8,000	317,100	39.638	34.77	34.60	34.77	34.95	35.08	9,053	35.026	0.38%
2015-02-12	0	39.20	39.20	39.40	-	-	0	0	-	34.64	34.64	34.82	-	-	0	-	0.77%
2015-02-11	0	38.90	38.90	39.00	-	-	0	0	-	34.37	34.37	34.46	-	-	0	-	0.26%
2015-02-10	0	38.80	38.80	39.00	-	-	0	0	-	34.29	34.29	34.46	-	-	0	-	1.97%
2015-02-09	0	38.05	38.05	38.25	38.00	38.00	400	15,200	38.000	33.62	33.62	33.80	33.58	33.58	453	33.579	0.13%
2015-02-06	0	38.00	37.80	38.05	37.55	38.10	25,000	941,400	37.656	33.58	33.40	33.62	33.18	33.67	28,292	33.275	-2.19%
2015-02-05	0	38.85	38.65	38.85	39.40	39.80	30,600	1,212,490	39.624	34.33	34.15	34.33	34.82	35.17	34,629	35.014	-1.40%
2015-02-04	0	39.40	39.30	39.40	39.50	39.80	7,200	286,500	39.792	34.82	34.73	34.82	34.90	35.17	8,148	35.162	0.25%
2015-02-03	0	39.30	39.30	39.50	-	-	0	0	-	34.73	34.73	34.90	-	-	0	-	1.81%
2015-02-02	0	38.60	38.40	38.60	38.60	39.00	17,600	684,640	38.900	34.11	33.93	34.11	34.11	34.46	19,917	34.374	-2.28%
2015-01-30	0	39.50	39.30	39.50	39.50	40.25	5,000	199,150	39.830	34.90	34.73	34.90	34.90	35.57	5,658	35.196	-1.74%
2015-01-29	0	40.20	40.00	40.20	40.05	40.25	2,000	80,300	40.150	35.52	35.35	35.52	35.39	35.57	2,263	35.479	-1.47%
2015-01-28	0	40.80	40.60	40.80	40.80	40.80	400	16,320	40.800	36.05	35.88	36.05	36.05	36.05	453	36.053	-1.33%
2015-01-27	0	41.35	41.35	41.55	41.25	41.30	8,000	330,300	41.288	36.54	36.54	36.72	36.45	36.49	9,053	36.484	-0.72%
2015-01-26	0	41.65	41.50	42.00	41.60	41.80	26,400	1,100,210	41.675	36.80	36.67	37.11	36.76	36.94	29,876	36.826	0.24%
2015-01-23	0	41.55	41.55	41.60	-	-	0	0	-	36.72	36.72	36.76	-	-	0	-	0.00%
2015-01-22	0	41.55	41.55	41.75	41.25	41.25	7,000	288,750	41.250	36.72	36.72	36.89	36.45	36.45	7,922	36.451	0.73%
2015-01-21	0	41.25	41.10	41.30	40.40	41.35	11,600	474,500	40.905	36.45	36.32	36.49	35.70	36.54	13,127	36.146	4.04%
2015-01-20	0	39.65	39.65	39.75	39.00	39.75	17,800	705,010	39.607	35.04	35.04	35.13	34.46	35.13	20,144	34.999	2.19%
2015-01-19	0	38.80	38.75	38.80	38.30	40.15	45,000	1,747,310	38.829	34.29	34.24	34.29	33.84	35.48	50,925	34.311	-8.71%
2015-01-16	0	42.50	42.20	42.80	42.50	42.50	1,000	42,500	42.500	37.56	37.29	37.82	37.56	37.56	1,132	37.555	1.67%
2015-01-15	0	41.80	41.80	45.00	40.60	41.15	24,000	978,500	40.771	36.94	36.94	39.76	35.88	36.36	27,160	36.027	2.96%
2015-01-14	0	40.60	40.40	40.60	40.60	41.00	10,200	416,920	40.875	35.88	35.70	35.88	35.88	36.23	11,543	36.119	-0.12%
2015-01-13	0	40.65	40.65	40.85	40.45	40.85	24,400	989,640	40.559	35.92	35.92	36.10	35.74	36.10	27,613	35.840	1.37%
2015-01-12	0	40.10	40.00	40.20	39.40	40.10	15,400	614,380	39.895	35.43	35.35	35.52	34.82	35.43	17,428	35.253	-0.87%
2015-01-09	0	40.45	40.25	40.45	41.55	41.55	200	8,310	41.550	35.74	35.57	35.74	36.72	36.72	226	36.716	-0.12%
2015-01-08	0	40.50	40.45	40.65	40.45	41.50	12,200	499,100	40.910	35.79	35.74	35.92	35.74	36.67	13,806	36.150	-2.41%
2015-01-07	0	41.50	41.50	41.70	41.45	41.45	400	16,580	41.450	36.67	36.67	36.85	36.63	36.63	453	36.627	0.12%
2015-01-06	0	41.45	41.45	41.65	41.40	42.00	22,600	945,850	41.852	36.63	36.63	36.80	36.58	37.11	25,576	36.982	0.36%
2015-01-05	0	41.30	41.30	41.50	40.00	41.30	57,600	2,360,040	40.973	36.49	36.49	36.67	35.35	36.49	65,184	36.206	5.90%
2015-01-02	0	39.00	38.95	39.00	38.95	39.20	16,000	624,640	39.040	34.46	34.42	34.46	34.42	34.64	18,107	34.498	1.83%
2014-12-31	0	38.30	38.20	38.40	38.30	38.30	2,000	76,600	38.300	33.84	33.76	33.93	33.84	33.84	2,263	33.844	0.92%
2014-12-30	0	37.95	37.95	38.15	37.95	38.10	14,000	533,100	38.079	33.53	33.53	33.71	33.53	33.67	15,843	33.648	-1.17%
2014-12-29	0	38.40	38.20	38.40	38.40	38.85	33,600	1,299,220	38.667	33.93	33.76	33.93	33.93	34.33	38,024	34.168	6.37%
2014-12-24	0	36.10	36.05	36.25	36.10	36.80	4,200	153,480	36.543	31.90	31.86	32.03	31.90	32.52	4,753	32.291	-2.17%
2014-12-23	0	36.90	36.85	37.25	36.90	37.85	30,600	1,143,960	37.384	32.61	32.56	32.92	32.61	33.45	34,629	33.035	-2.89%
2014-12-22	0	38.00	37.95	38.15	37.70	39.00	93,800	3,576,800	38.132	33.58	33.53	33.71	33.31	34.46	106,150	33.696	1.33%
2014-12-19	0	37.50	37.40	37.60	36.60	37.55	53,600	1,991,630	37.157	33.14	33.05	33.23	32.34	33.18	60,657	32.834	2.60%
2014-12-18	0	36.55	36.55	36.75	36.50	36.90	10,800	397,330	36.790	32.30	32.30	32.47	32.25	32.61	12,222	32.509	0.55%
2014-12-17	0	36.35	36.30	36.55	36.20	36.40	35,400	1,285,980	36.327	32.12	32.08	32.30	31.99	32.16	40,061	32.101	1.11%
2014-12-16	0	35.95	35.95	36.15	35.70	35.90	10,200	365,360	35.820	31.77	31.77	31.94	31.55	31.72	11,543	31.652	0.42%
2014-12-15	0	35.80	35.80	35.90	35.15	35.35	5,000	176,150	35.230	31.63	31.63	31.72	31.06	31.24	5,658	31.131	0.56%
2014-12-12	0	35.60	35.60	35.70	35.55	35.80	22,400	798,580	35.651	31.46	31.46	31.55	31.41	31.63	25,349	31.503	1.34%
2014-12-11	0	35.70	35.70	35.85	35.30	35.65	5,800	205,510	35.433	31.04	31.04	31.17	30.70	31.00	6,670	30.811	0.14%
2014-12-10	0	35.65	35.65	35.85	33.80	35.75	77,400	2,704,760	34.945	31.00	31.00	31.17	29.39	31.09	89,010	30.387	3.63%
2014-12-09	0	34.40	34.35	34.55	34.10	37.05	146,200	5,283,000	36.135	29.91	29.87	30.04	29.65	32.22	168,130	31.422	-4.71%
2014-12-08	0	36.10	36.10	36.30	34.85	36.30	114,000	4,045,090	35.483	31.39	31.39	31.57	30.30	31.57	131,100	30.855	3.59%
2014-12-05	0	34.85	34.85	35.05	34.10	35.15	63,000	2,157,000	34.238	30.30	30.30	30.48	29.65	30.57	72,450	29.772	0.58%
2014-12-04	0	34.65	34.55	34.65	34.00	34.75	42,400	1,457,230	34.369	30.13	30.04	30.13	29.57	30.22	48,760	29.886	2.82%
2014-12-03	0	33.70	33.70	33.90	33.00	34.00	137,400	4,654,190	33.873	29.30	29.30	29.48	28.70	29.57	158,010	29.455	2.59%
2014-12-02	0	32.85	32.85	32.95	31.95	33.05	64,800	2,104,930	32.484	28.57	28.57	28.65	27.78	28.74	74,520	28.247	2.98%
2014-12-01	0	31.90	31.90	32.05	31.85	32.30	47,000	1,508,190	32.089	27.74	27.74	27.87	27.70	28.09	54,050	27.904	0.79%
2014-11-28	0	31.65	31.65	31.80	31.00	31.70	29,400	922,080	31.363	27.52	27.52	27.65	26.96	27.57	33,810	27.272	1.61%
2014-11-27	0	31.15	31.15	31.30	30.90	31.30	55,400	1,726,930	31.172	27.09	27.09	27.22	26.87	27.22	63,710	27.106	0.65%
2014-11-26	0	30.95	30.95	31.10	30.65	31.10	66,200	2,044,630	30.886	26.91	26.91	27.04	26.65	27.04	76,130	26.857	0.16%
2014-11-25	0	30.90	30.60	31.00	30.45	31.00	58,400	1,791,500	30.676	26.87	26.61	26.96	26.48	26.96	67,160	26.675	0.65%
2014-11-24	0	30.70	30.35	-	29.90	30.70	45,200	1,377,230	30.470	26.70	26.39	-	26.00	26.70	51,980	26.495	3.89%
2014-11-21	0	29.55	29.55	29.70	29.20	29.20	2,000	58,400	29.200	25.70	25.70	25.83	25.39	25.39	2,300	25.391	1.03%
2014-11-20	0	29.25	29.25	29.40	29.20	29.20	800	23,360	29.200	25.43	25.43	25.57	25.39	25.39	920	25.391	-0.68%
2014-11-19	0	29.45	29.30	29.45	29.45	29.45	4,000	117,800	29.450	25.61	25.48	25.61	25.61	25.61	4,600	25.609	-1.01%
2014-11-18	0	29.75	29.75	29.80	29.75	30.00	8,000	239,400	29.925	25.87	25.87	25.91	25.87	26.09	9,200	26.022	-0.67%
2014-11-17	0	29.95	29.80	29.95	30.00	30.40	21,400	645,680	30.172	26.04	25.91	26.04	26.09	26.43	24,610	26.237	-0.66%
2014-11-14	0	30.15	30.15	30.30	29.90	30.20	60,000	1,803,060	30.051	26.22	26.22	26.35	26.00	26.26	69,000	26.131	0.33%
2014-11-13	0	30.05	29.95	30.10	30.05	30.05	1,000	30,050	30.050	26.13	26.04	26.17	26.13	26.13	1,150	26.130	0.17%
2014-11-12	0	30.00	30.00	30.10	29.70	29.75	6,000	178,350	29.725	26.09	26.09	26.17	25.83	25.87	6,900	25.848	0.17%
2014-11-11	0	29.95	29.80	29.95	30.15	30.15	1,400	41,790	29.850	26.04	25.91	26.04	26.22	26.22	1,610	25.957	0.84%
2014-11-10	0	29.70	29.70	29.80	29.55	29.70	106,600	3,161,260	29.655	25.83	25.83	25.91	25.70	25.83	122,590	25.787	2.59%
2014-11-07	0	28.95	28.85	28.95	28.85	29.25	9,000	262,150	29.128	25.17	25.09	25.17	25.09	25.43	10,350	25.329	-1.03%
2014-11-06	0	29.25	29.25	29.30	29.25	29.25	10,600	310,050	29.250	25.43	25.43	25.48	25.43	25.43	12,190	25.435	0.17%
2014-11-05	0	29.20	28.95	29.20	29.20	29.50	18,400	541,380	29.423	25.39	25.17	25.39	25.39	25.65	21,160	25.585	-0.85%
2014-11-04	0	29.45	29.15	29.50	29.20	29.45	16,000	469,350	29.334	25.61	25.35	25.65	25.39	25.61	18,400	25.508	0.00%
2014-11-03	0	29.45	29.05	29.60	29.20	29.50	15,400	453,280	29.434	25.61	25.26	25.74	25.39	25.65	17,710	25.595	0.86%
2014-10-31	0	29.20	29.10	29.20	29.10	29.25	7,000	204,200	29.171	25.39	25.30	25.39	25.30	25.43	8,050	25.366	0.52%
2014-10-30	0	29.05	29.05	29.20	-	-	0	0	-	25.26	25.26	25.39	-	-	0	-	0.35%
2014-10-29	0	28.95	28.80	28.95	28.95	28.95	2,000	57,900	28.950	25.17	25.04	25.17	25.17	25.17	2,300	25.174	1.58%
2014-10-28	0	28.50	28.40	28.55	28.15	28.50	9,200	260,880	28.357	24.78	24.70	24.83	24.48	24.78	10,580	24.658	2.15%
2014-10-27	0	27.90	27.80	27.90	27.95	28.35	800	22,600	28.250	24.26	24.17	24.26	24.30	24.65	920	24.565	-1.59%
2014-10-24	0	28.35	28.30	28.35	-	-	0	0	-	24.65	24.61	24.65	-	-	0	-	-0.53%
2014-10-23	0	28.50	28.35	28.50	-	-	0	0	-	24.78	24.65	24.78	-	-	0	-	-0.52%
2014-10-22	0	28.65	28.60	28.80	28.65	28.65	2,000	57,300	28.650	24.91	24.87	25.04	24.91	24.91	2,300	24.913	0.00%
2014-10-21	0	28.65	28.60	28.65	-	-	0	0	-	24.91	24.87	24.91	-	-	0	-	-0.52%
2014-10-20	0	28.80	28.65	28.80	-	-	0	0	-	25.04	24.91	25.04	-	-	0	-	-0.17%
2014-10-17	0	28.85	28.80	28.85	28.80	28.85	6,000	172,850	28.808	25.09	25.04	25.09	25.04	25.09	6,900	25.051	0.17%
2014-10-16	0	28.80	28.70	28.80	-	-	0	0	-	25.04	24.96	25.04	-	-	0	-	-0.35%
2014-10-15	0	28.90	28.90	28.95	-	-	0	0	-	25.13	25.13	25.17	-	-	0	-	0.70%
2014-10-14	0	28.70	28.65	28.80	-	-	0	0	-	24.96	24.91	25.04	-	-	0	-	0.00%
2014-10-13	0	28.70	28.70	28.85	28.60	28.65	3,000	85,850	28.617	24.96	24.96	25.09	24.87	24.91	3,450	24.884	-1.20%
2014-10-10	0	29.05	28.90	29.05	-	-	0	0	-	25.26	25.13	25.26	-	-	0	-	-0.68%
2014-10-09	0	29.25	29.10	29.25	29.10	29.25	7,600	221,770	29.180	25.43	25.30	25.43	25.30	25.43	8,740	25.374	1.04%
2014-10-08	0	28.95	28.95	29.10	28.85	28.90	5,600	161,660	28.868	25.17	25.17	25.30	25.09	25.13	6,440	25.103	0.35%
2014-10-07	0	28.85	28.75	28.85	28.85	28.85	400	11,540	28.850	25.09	25.00	25.09	25.09	25.09	460	25.087	0.17%
2014-10-06	0	28.80	28.70	28.80	28.75	28.80	2,400	69,100	28.792	25.04	24.96	25.04	25.00	25.04	2,760	25.036	-0.35%
2014-10-03	0	28.90	28.80	28.90	28.90	28.95	4,000	115,700	28.925	25.13	25.04	25.13	25.13	25.17	4,600	25.152	-0.17%
2014-09-30	0	28.95	28.90	29.00	28.90	29.00	30,000	867,800	28.927	25.17	25.13	25.22	25.13	25.22	34,500	25.154	-0.17%
2014-09-29	0	29.00	28.90	29.00	29.00	29.00	3,800	110,200	29.000	25.22	25.13	25.22	25.22	25.22	4,370	25.217	-0.34%
2014-09-26	0	29.10	29.05	29.20	28.85	29.10	10,400	301,540	28.994	25.30	25.26	25.39	25.09	25.30	11,960	25.212	-1.02%
2014-09-25	0	29.40	29.20	29.40	29.30	29.40	6,000	176,030	29.338	25.57	25.39	25.57	25.48	25.57	6,900	25.512	1.91%
2014-09-24	0	28.85	28.85	29.00	28.85	29.00	3,400	98,540	28.982	25.09	25.09	25.22	25.09	25.22	3,910	25.202	0.35%
2014-09-23	0	28.75	28.65	28.80	28.65	28.70	3,200	91,730	28.666	25.00	24.91	25.04	24.91	24.96	3,680	24.927	0.35%
2014-09-22	0	28.65	28.50	28.65	-	-	0	0	-	24.91	24.78	24.91	-	-	0	-	-1.38%
2014-09-19	0	29.05	29.05	29.20	-	-	0	0	-	25.26	25.26	25.39	-	-	0	-	0.35%
2014-09-18	0	28.95	28.85	29.00	28.80	28.95	3,000	86,820	28.940	25.17	25.09	25.22	25.04	25.17	3,450	25.165	0.17%
2014-09-17	0	28.90	28.75	28.95	28.90	28.90	4,000	115,600	28.900	25.13	25.00	25.17	25.13	25.13	4,600	25.130	0.00%
2014-09-16	0	28.90	28.90	28.95	28.90	29.25	8,400	244,160	29.067	25.13	25.13	25.17	25.13	25.43	9,660	25.275	-0.69%
2014-09-15	0	29.10	29.00	29.15	29.00	29.15	17,000	494,620	29.095	25.30	25.22	25.35	25.22	25.35	19,550	25.300	-0.85%
2014-09-12	0	29.35	29.35	29.50	29.20	29.20	800	23,360	29.200	25.52	25.52	25.65	25.39	25.39	920	25.391	0.34%
2014-09-11	0	29.25	29.10	29.25	29.40	29.40	2,200	64,680	29.400	25.43	25.30	25.43	25.57	25.57	2,530	25.565	-0.51%
2014-09-10	0	29.40	29.25	29.40	-	-	0	0	-	25.57	25.43	25.57	-	-	0	-	-0.84%
2014-09-08	0	29.65	29.55	29.70	29.55	29.65	4,000	118,410	29.603	25.78	25.70	25.83	25.70	25.78	4,600	25.741	0.34%
2014-09-05	0	29.55	29.45	29.55	29.40	29.55	3,400	100,300	29.500	25.70	25.61	25.70	25.57	25.70	3,910	25.652	1.20%
2014-09-04	0	29.20	29.20	29.35	29.00	29.20	14,000	407,560	29.111	25.39	25.39	25.52	25.22	25.39	16,100	25.314	0.52%
2014-09-03	0	29.05	28.90	29.05	28.90	29.15	13,000	377,340	29.026	25.26	25.13	25.26	25.13	25.35	14,950	25.240	1.57%
2014-09-02	0	28.60	28.60	28.70	28.40	28.60	23,000	654,400	28.452	24.87	24.87	24.96	24.70	24.87	26,450	24.741	0.88%
2014-09-01	0	28.35	28.30	28.45	28.15	28.35	9,000	254,050	28.228	24.65	24.61	24.74	24.48	24.65	10,350	24.546	1.07%
2014-08-29	0	28.05	28.00	28.15	27.70	28.05	15,600	435,080	27.890	24.39	24.35	24.48	24.09	24.39	17,940	24.252	0.18%
2014-08-28	0	28.00	27.85	28.00	28.05	28.20	16,600	467,880	28.186	24.35	24.22	24.35	24.39	24.52	19,090	24.509	-0.71%
2014-08-27	0	28.20	28.15	28.20	-	-	0	0	-	24.52	24.48	24.52	-	-	0	-	0.00%
2014-08-26	0	28.20	28.10	28.20	28.25	28.25	600	16,950	28.250	24.52	24.43	24.52	24.57	24.57	690	24.565	-0.18%
2014-08-25	0	28.25	28.25	28.40	28.25	28.25	1,000	28,250	28.250	24.57	24.57	24.70	24.57	24.57	1,150	24.565	-1.05%
2014-08-22	0	28.55	28.45	28.60	28.55	28.55	1,000	28,550	28.550	24.83	24.74	24.87	24.83	24.83	1,150	24.826	0.35%
2014-08-21	0	28.45	28.45	28.60	28.45	28.45	1,000	28,450	28.450	24.74	24.74	24.87	24.74	24.74	1,150	24.739	-0.70%
2014-08-20	0	28.65	28.55	28.65	28.10	28.80	12,400	352,140	28.398	24.91	24.83	24.91	24.43	25.04	14,260	24.694	1.78%
2014-08-19	0	28.15	28.00	28.15	27.90	28.45	25,800	725,910	28.136	24.48	24.35	24.48	24.26	24.74	29,670	24.466	-1.05%
2014-08-18	0	28.45	28.45	28.55	-	-	0	0	-	24.74	24.74	24.83	-	-	0	-	0.35%
2014-08-15	0	28.35	28.35	28.50	28.35	28.55	4,600	131,030	28.485	24.65	24.65	24.78	24.65	24.83	5,290	24.769	0.35%
2014-08-14	0	28.25	28.10	28.25	-	-	0	0	-	24.57	24.43	24.57	-	-	0	-	-1.05%
2014-08-13	0	28.55	28.15	31.20	28.35	28.55	3,600	102,440	28.456	24.83	24.48	27.13	24.65	24.83	4,140	24.744	0.18%
2014-08-12	0	28.50	28.35	28.50	28.50	28.50	1,200	34,200	28.500	24.78	24.65	24.78	24.78	24.78	1,380	24.783	0.18%
2014-08-11	0	28.45	28.45	28.50	28.40	28.45	9,000	255,750	28.417	24.74	24.74	24.78	24.70	24.74	10,350	24.710	0.53%
2014-08-08	0	28.30	28.30	28.35	27.95	28.30	6,000	168,800	28.133	24.61	24.61	24.65	24.30	24.61	6,900	24.464	0.71%
2014-08-07	0	28.10	27.95	28.10	28.20	28.45	3,600	101,970	28.325	24.43	24.30	24.43	24.52	24.74	4,140	24.630	-1.06%
2014-08-06	0	28.40	28.40	28.50	28.40	28.40	1,800	51,120	28.400	24.70	24.70	24.78	24.70	24.70	2,070	24.696	-0.18%
2014-08-05	0	28.45	28.40	28.55	28.40	28.65	8,000	228,710	28.589	24.74	24.70	24.83	24.70	24.91	9,200	24.860	-0.18%
2014-08-04	0	28.50	28.50	28.65	-	-	0	0	-	24.78	24.78	24.91	-	-	0	-	1.24%
2014-08-01	0	28.15	28.15	28.20	28.15	28.35	3,200	90,350	28.234	24.48	24.48	24.52	24.48	24.65	3,680	24.552	-0.18%
2014-07-31	0	28.20	27.90	28.20	27.40	28.20	25,000	691,160	27.646	24.52	24.26	24.52	23.83	24.52	28,750	24.040	2.92%
2014-07-30	0	27.40	27.40	27.95	27.05	28.20	39,600	1,104,550	27.893	23.83	23.83	24.30	23.52	24.52	45,540	24.255	-1.97%
2014-07-29	0	27.95	27.85	28.25	27.50	28.80	28,600	802,950	28.075	24.30	24.22	24.57	23.91	25.04	32,890	24.413	-0.71%
2014-07-28	0	28.15	28.10	28.25	27.80	28.15	3,000	83,750	27.917	24.48	24.43	24.57	24.17	24.48	3,450	24.275	1.62%
2014-07-25	0	27.70	27.55	27.70	27.50	27.80	14,600	404,200	27.685	24.09	23.96	24.09	23.91	24.17	16,790	24.074	0.91%
2014-07-24	0	27.45	27.40	27.45	27.10	27.50	46,400	1,268,560	27.340	23.87	23.83	23.87	23.57	23.91	53,360	23.774	2.04%
2014-07-23	0	26.90	26.90	27.00	26.65	27.00	29,800	799,190	26.819	23.39	23.39	23.48	23.17	23.48	34,270	23.320	1.32%
2014-07-22	0	26.55	26.55	26.70	26.10	26.60	18,600	489,340	26.309	23.09	23.09	23.22	22.70	23.13	21,390	22.877	2.31%
2014-07-21	0	25.95	25.95	26.05	25.90	25.90	21,000	543,900	25.900	22.57	22.57	22.65	22.52	22.52	24,150	22.522	0.19%
2014-07-18	0	25.90	25.80	25.90	25.85	25.90	4,000	103,500	25.875	22.52	22.43	22.52	22.48	22.52	4,600	22.500	0.19%
2014-07-17	0	25.85	25.70	25.85	25.80	25.85	4,000	103,300	25.825	22.48	22.35	22.48	22.43	22.48	4,600	22.457	0.78%
2014-07-16	0	25.65	25.65	25.80	-	-	0	0	-	22.30	22.30	22.43	-	-	0	-	0.00%
2014-07-15	0	25.65	25.65	25.80	-	-	0	0	-	22.30	22.30	22.43	-	-	0	-	0.39%
2014-07-14	0	25.55	25.45	25.55	25.40	25.55	1,200	30,630	25.525	22.22	22.13	22.22	22.09	22.22	1,380	22.196	1.19%
2014-07-11	0	25.25	25.25	25.35	-	-	0	0	-	21.96	21.96	22.04	-	-	0	-	0.20%
2014-07-10	0	25.20	25.20	25.25	25.20	25.30	3,000	75,750	25.250	21.91	21.91	21.96	21.91	22.00	3,450	21.957	0.00%
2014-07-09	0	25.20	25.05	25.20	25.30	25.45	5,600	142,370	25.423	21.91	21.78	21.91	22.00	22.13	6,440	22.107	-0.59%
2014-07-08	0	25.35	25.35	25.50	25.25	25.35	3,000	75,950	25.317	22.04	22.04	22.17	21.96	22.04	3,450	22.015	0.00%
2014-07-07	0	25.35	25.35	25.45	25.35	25.35	1,000	25,350	25.350	22.04	22.04	22.13	22.04	22.04	1,150	22.043	0.00%
2014-07-04	0	25.35	25.35	25.45	-	-	0	0	-	22.04	22.04	22.13	-	-	0	-	0.00%
2014-07-03	0	25.35	25.25	25.40	-	-	0	0	-	22.04	21.96	22.09	-	-	0	-	0.00%
2014-07-02	0	25.35	25.20	25.35	25.35	25.35	1,000	25,350	25.350	22.04	21.91	22.04	22.04	22.04	1,150	22.043	0.60%
2014-06-30	0	25.20	25.20	25.35	-	-	0	0	-	21.91	21.91	22.04	-	-	0	-	0.40%
2014-06-27	0	25.10	25.10	25.25	-	-	0	0	-	21.83	21.83	21.96	-	-	0	-	0.00%
2014-06-26	0	25.10	25.10	25.25	25.00	25.10	2,000	50,100	25.050	21.83	21.83	21.96	21.74	21.83	2,300	21.783	0.20%
2014-06-25	0	25.05	24.90	25.05	-	-	0	0	-	21.78	21.65	21.78	-	-	0	-	0.00%
2014-06-24	0	25.05	25.05	25.20	25.05	25.05	1,000	25,050	25.050	21.78	21.78	21.91	21.78	21.78	1,150	21.783	0.20%
2014-06-23	0	25.00	24.90	25.00	25.05	25.05	200	5,010	25.050	21.74	21.65	21.74	21.78	21.78	230	21.783	0.20%
2014-06-20	0	24.95	24.85	25.00	-	-	0	0	-	21.70	21.61	21.74	-	-	0	-	0.00%
2014-06-19	0	24.95	24.80	24.95	-	-	0	0	-	21.70	21.57	21.70	-	-	0	-	-0.60%
2014-06-18	0	25.10	24.90	25.10	-	-	0	0	-	21.83	21.65	21.83	-	-	0	-	-0.20%
2014-06-17	0	25.15	25.00	25.15	-	-	0	0	-	21.87	21.74	21.87	-	-	0	-	-0.20%
2014-06-16	0	25.20	25.20	25.40	24.90	25.15	2,400	60,010	25.004	21.91	21.91	22.09	21.65	21.87	2,760	21.743	0.00%
2014-06-13	0	25.20	25.00	25.20	25.05	25.35	9,600	241,760	25.183	21.91	21.74	21.91	21.78	22.04	11,040	21.899	0.00%
2014-06-12	0	25.20	25.10	25.30	25.05	25.15	9,000	225,750	25.083	21.91	21.83	22.00	21.78	21.87	10,350	21.812	-0.40%
2014-06-11	0	25.30	25.20	25.40	-	-	0	0	-	22.00	21.91	22.09	-	-	0	-	0.00%
2014-06-10	0	25.30	25.20	25.40	-	-	0	0	-	22.00	21.91	22.09	-	-	0	-	0.60%
2014-06-09	0	25.15	24.95	25.15	24.95	25.20	7,000	175,300	25.043	21.87	21.70	21.87	21.70	21.91	8,050	21.776	0.40%
2014-06-06	0	25.05	24.85	25.05	-	-	0	0	-	21.78	21.61	21.78	-	-	0	-	-0.20%
2014-06-05	0	25.10	25.05	25.25	-	-	0	0	-	21.83	21.78	21.96	-	-	0	-	1.01%
2014-06-04	0	24.85	24.85	24.95	24.85	24.90	14,000	348,400	24.886	21.61	21.61	21.70	21.61	21.65	16,100	21.640	-0.60%
2014-06-03	0	25.00	25.00	25.20	25.00	25.00	400	10,000	25.000	21.74	21.74	21.91	21.74	21.74	460	21.739	-0.20%
2014-05-30	0	25.05	24.95	25.05	25.05	25.20	17,000	427,250	25.132	21.78	21.70	21.78	21.78	21.91	19,550	21.854	-0.20%
2014-05-29	0	25.10	25.05	25.20	25.10	25.10	200	5,020	25.100	21.83	21.78	21.91	21.83	21.83	230	21.826	-0.20%
2014-05-28	0	25.15	25.05	25.15	24.95	25.15	4,600	115,570	25.124	21.87	21.78	21.87	21.70	21.87	5,290	21.847	0.40%
2014-05-27	0	25.05	24.85	25.05	25.10	25.10	600	15,060	25.100	21.78	21.61	21.78	21.83	21.83	690	21.826	-0.20%
2014-05-26	0	25.10	25.10	25.20	25.10	25.20	5,000	125,900	25.180	21.83	21.83	21.91	21.83	21.91	5,750	21.896	0.60%
2014-05-23	0	24.95	24.90	25.10	24.95	25.05	37,000	925,250	25.007	21.70	21.65	21.83	21.70	21.78	42,550	21.745	-0.40%
2014-05-22	0	25.05	24.85	25.05	25.10	25.15	10,000	251,150	25.115	21.78	21.61	21.78	21.83	21.87	11,500	21.839	0.20%
2014-05-21	0	25.00	24.90	25.10	24.60	24.80	7,000	173,050	24.721	21.74	21.65	21.83	21.39	21.57	8,050	21.497	0.60%
2014-05-20	0	24.85	24.70	24.90	-	-	0	0	-	21.61	21.48	21.65	-	-	0	-	0.00%
2014-05-19	0	24.85	24.65	24.85	-	-	0	0	-	21.61	21.43	21.61	-	-	0	-	-0.80%
2014-05-16	0	25.05	24.95	25.15	-	-	0	0	-	21.78	21.70	21.87	-	-	0	-	0.00%
2014-05-15	0	25.05	24.85	25.05	25.05	25.15	7,000	175,650	25.093	21.78	21.61	21.78	21.78	21.87	8,050	21.820	-0.99%
2014-05-14	0	25.30	25.15	25.30	25.30	25.30	1,000	25,300	25.300	22.00	21.87	22.00	22.00	22.00	1,150	22.000	-0.20%
2014-05-13	0	25.35	25.20	25.35	25.35	25.35	200	5,070	25.350	22.04	21.91	22.04	22.04	22.04	230	22.043	0.20%
2014-05-12	0	25.30	25.25	25.40	-	-	0	0	-	22.00	21.96	22.09	-	-	0	-	1.61%
2014-05-09	0	24.90	24.80	24.95	24.65	24.90	12,000	297,500	24.792	21.65	21.57	21.70	21.43	21.65	13,800	21.558	-0.20%
2014-05-08	0	24.95	24.80	24.95	-	-	0	0	-	21.70	21.57	21.70	-	-	0	-	-0.20%
2014-05-07	0	25.00	24.85	25.00	-	-	0	0	-	21.74	21.61	21.74	-	-	0	-	-0.40%
2014-05-05	0	25.10	25.00	25.15	-	-	0	0	-	21.83	21.74	21.87	-	-	0	-	0.00%
2014-05-02	0	25.10	25.00	25.10	25.10	25.10	2,000	50,200	25.100	21.83	21.74	21.83	21.83	21.83	2,300	21.826	0.00%
2014-04-30	0	25.10	25.05	25.15	-	-	0	0	-	21.83	21.78	21.87	-	-	0	-	0.00%
2014-04-29	0	25.10	25.05	25.15	-	-	400	10,060	25.150	21.83	21.78	21.87	-	-	460	21.870	0.00%
2014-04-28	0	25.10	24.95	25.10	25.15	25.15	200	5,030	25.150	21.83	21.70	21.83	21.87	21.87	230	21.870	-0.79%
2014-04-25	0	25.30	25.15	25.30	25.35	25.35	1,000	25,350	25.350	22.00	21.87	22.00	22.04	22.04	1,150	22.043	-1.36%
2014-04-24	0	25.65	25.50	25.65	-	-	0	0	-	22.30	22.17	22.30	-	-	0	-	0.00%
2014-04-23	0	25.65	25.55	25.70	-	-	0	0	-	22.30	22.22	22.35	-	-	0	-	0.00%
2014-04-22	0	25.65	25.50	25.65	-	-	0	0	-	22.30	22.17	22.30	-	-	0	-	-1.35%
2014-04-17	0	26.00	25.85	26.00	-	-	0	0	-	22.61	22.48	22.61	-	-	0	-	-0.19%
2014-04-16	0	26.05	25.90	26.05	-	-	0	0	-	22.65	22.52	22.65	-	-	0	-	-0.19%
2014-04-15	0	26.10	25.90	26.10	-	-	0	0	-	22.70	22.52	22.70	-	-	0	-	-0.95%
2014-04-14	0	26.35	26.35	26.55	26.25	26.35	6,000	157,850	26.308	22.91	22.91	23.09	22.83	22.91	6,900	22.877	-0.38%
2014-04-11	0	26.45	26.45	26.55	-	-	0	0	-	23.00	23.00	23.09	-	-	0	-	0.19%
2014-04-10	0	26.40	26.40	26.55	-	-	0	0	-	22.96	22.96	23.09	-	-	0	-	1.34%
2014-04-09	0	26.05	25.95	26.15	26.00	26.00	1,600	41,600	26.000	22.65	22.57	22.74	22.61	22.61	1,840	22.609	0.39%
2014-04-08	0	25.95	25.95	26.10	-	-	0	0	-	22.57	22.57	22.70	-	-	0	-	1.76%
2014-04-07	0	25.50	25.50	25.65	25.50	25.55	14,600	372,450	25.510	22.17	22.17	22.30	22.17	22.22	16,790	22.183	-0.58%
2014-04-04	0	25.65	25.65	25.75	-	-	0	0	-	22.30	22.30	22.39	-	-	0	-	0.59%
2014-04-03	0	25.50	25.30	25.50	25.50	25.50	600	15,300	25.500	22.17	22.00	22.17	22.17	22.17	690	22.174	-0.58%
2014-04-02	0	25.65	25.55	25.75	-	-	0	0	-	22.30	22.22	22.39	-	-	0	-	0.59%
2014-04-01	0	25.50	25.35	25.50	25.55	25.55	1,800	45,990	25.550	22.17	22.04	22.17	22.22	22.22	2,070	22.217	0.99%
2014-03-31	0	25.25	25.10	25.25	25.30	25.30	6,400	161,920	25.300	21.96	21.83	21.96	22.00	22.00	7,360	22.000	0.00%
2014-03-28	0	25.25	25.15	25.30	-	-	0	0	-	21.96	21.87	22.00	-	-	0	-	0.20%
2014-03-27	0	25.20	25.05	25.20	25.15	25.25	50,600	1,274,990	25.197	21.91	21.78	21.91	21.87	21.96	58,190	21.911	-0.98%
2014-03-26	0	25.45	25.30	25.45	-	-	0	0	-	22.13	22.00	22.13	-	-	0	-	-0.20%
2014-03-25	0	25.50	25.40	25.60	-	-	0	0	-	22.17	22.09	22.26	-	-	0	-	0.20%
2014-03-24	0	25.45	25.45	25.70	25.40	25.80	13,000	334,740	25.749	22.13	22.13	22.35	22.09	22.43	14,950	22.391	-0.59%
2014-03-21	0	25.60	25.55	25.70	25.60	25.60	400	10,240	25.600	22.26	22.22	22.35	22.26	22.26	460	22.261	1.79%
2014-03-20	0	25.15	25.00	25.25	25.40	25.40	3,000	76,200	25.400	21.87	21.74	21.96	22.09	22.09	3,450	22.087	-0.59%
2014-03-19	0	25.30	25.15	25.30	-	-	0	0	-	22.00	21.87	22.00	-	-	0	-	-0.59%
2014-03-18	0	25.45	25.45	25.55	-	-	0	0	-	22.13	22.13	22.22	-	-	0	-	0.00%
2014-03-17	0	25.45	25.30	25.45	25.50	25.50	6,000	153,000	25.500	22.13	22.00	22.13	22.17	22.17	6,900	22.174	0.00%
2014-03-14	0	25.45	25.30	25.45	25.50	25.50	1,000	25,500	25.500	22.13	22.00	22.13	22.17	22.17	1,150	22.174	-0.78%
2014-03-13	0	25.65	25.50	25.65	25.65	25.65	15,200	389,880	25.650	22.30	22.17	22.30	22.30	22.30	17,480	22.304	2.40%
2014-03-12	0	25.05	24.80	25.15	25.05	25.30	41,000	1,029,400	25.107	21.78	21.57	21.87	21.78	22.00	47,150	21.832	-1.38%
2014-03-11	0	25.40	25.40	25.60	25.40	25.45	7,600	193,320	25.437	22.09	22.09	22.26	22.09	22.13	8,740	22.119	-0.20%
2014-03-10	0	25.45	25.30	25.45	25.45	25.80	8,200	210,270	25.643	22.13	22.00	22.13	22.13	22.43	9,430	22.298	-2.49%
2014-03-07	0	26.10	26.05	26.25	-	-	0	0	-	22.70	22.65	22.83	-	-	0	-	0.00%
2014-03-06	0	26.10	26.10	26.30	25.80	26.00	16,400	425,200	25.927	22.70	22.70	22.87	22.43	22.61	18,860	22.545	0.00%
2014-03-05	0	26.10	26.00	26.10	-	-	0	0	-	22.70	22.61	22.70	-	-	0	-	-0.38%
2014-03-04	0	26.20	26.10	26.30	26.20	26.20	2,200	57,640	26.200	22.78	22.70	22.87	22.78	22.78	2,530	22.783	0.19%
2014-03-03	0	26.15	26.15	26.35	-	-	0	0	-	22.74	22.74	22.91	-	-	0	-	0.19%
2014-02-28	0	26.10	26.10	26.30	26.00	26.00	4,600	119,600	26.000	22.70	22.70	22.87	22.61	22.61	5,290	22.609	0.38%
2014-02-27	0	26.00	25.90	26.00	-	-	0	0	-	22.61	22.52	22.61	-	-	0	-	-0.38%
2014-02-26	0	26.10	25.90	26.10	26.10	26.10	600	15,660	26.100	22.70	22.52	22.70	22.70	22.70	690	22.696	0.38%
2014-02-25	0	26.00	25.80	26.00	26.25	26.45	15,200	401,260	26.399	22.61	22.43	22.61	22.83	23.00	17,480	22.955	-2.44%
2014-02-24	0	26.65	26.60	26.70	-	-	0	0	-	23.17	23.13	23.22	-	-	0	-	-2.38%
2014-02-21	0	27.30	27.20	27.40	-	-	0	0	-	23.74	23.65	23.83	-	-	0	-	-0.91%
2014-02-20	0	27.55	27.45	27.55	27.55	27.80	400	11,070	27.675	23.96	23.87	23.96	23.96	24.17	460	24.065	-0.36%
2014-02-19	0	27.65	27.65	27.85	27.35	27.60	16,200	446,070	27.535	24.04	24.04	24.22	23.78	24.00	18,630	23.944	1.10%
2014-02-18	0	27.35	27.25	27.35	-	-	0	0	-	23.78	23.70	23.78	-	-	0	-	-1.08%
2014-02-17	0	27.65	27.65	27.85	-	-	0	0	-	24.04	24.04	24.22	-	-	0	-	0.55%
2014-02-14	0	27.50	27.40	27.60	27.50	27.50	1,200	33,000	27.500	23.91	23.83	24.00	23.91	23.91	1,380	23.913	1.10%
2014-02-13	0	27.20	27.20	27.30	27.10	27.20	3,000	81,450	27.150	23.65	23.65	23.74	23.57	23.65	3,450	23.609	-0.73%
2014-02-12	0	27.40	27.30	27.40	27.40	27.40	1,000	27,400	27.400	23.83	23.74	23.83	23.83	23.83	1,150	23.826	0.55%
2014-02-11	0	27.25	27.25	27.35	27.10	27.10	1,000	27,100	27.100	23.70	23.70	23.78	23.57	23.57	1,150	23.565	0.93%
2014-02-10	0	27.00	26.95	27.10	27.00	27.05	11,000	297,500	27.046	23.48	23.43	23.57	23.48	23.52	12,650	23.518	1.12%
2014-02-07	0	26.70	26.70	26.80	26.40	26.45	1,400	37,010	26.436	23.22	23.22	23.30	22.96	23.00	1,610	22.988	1.71%
2014-02-06	0	26.25	26.05	26.25	-	-	0	0	-	22.83	22.65	22.83	-	-	0	-	0.00%
2014-02-05	0	26.25	26.05	26.25	-	-	0	0	-	22.83	22.65	22.83	-	-	0	-	0.00%
2014-02-04	0	26.25	26.05	26.25	26.30	26.30	200	5,260	26.300	22.83	22.65	22.83	22.87	22.87	230	22.870	-2.05%
2014-01-30	0	26.80	26.60	26.80	-	-	0	0	-	23.30	23.13	23.30	-	-	0	-	0.00%
2014-01-29	0	26.80	26.80	27.00	-	-	0	0	-	23.30	23.30	23.48	-	-	0	-	0.00%
2014-01-28	0	26.80	26.80	27.00	-	-	0	0	-	23.30	23.30	23.48	-	-	0	-	0.00%
2014-01-27	0	26.80	26.80	27.00	26.80	26.80	400	10,720	26.800	23.30	23.30	23.48	23.30	23.30	460	23.304	-1.65%
2014-01-24	0	27.25	27.05	27.25	27.25	27.35	2,000	54,600	27.300	23.70	23.52	23.70	23.70	23.78	2,300	23.739	1.11%
2014-01-23	0	26.95	26.85	27.05	26.95	26.95	1,800	48,660	27.033	23.43	23.35	23.52	23.43	23.43	2,070	23.507	-0.37%
2014-01-22	0	27.05	27.05	27.20	-	-	0	0	-	23.52	23.52	23.65	-	-	0	-	2.85%
2014-01-21	0	26.30	26.30	26.50	26.30	26.30	1,000	26,300	26.300	22.87	22.87	23.04	22.87	22.87	1,150	22.870	0.00%
2014-01-20	0	26.30	26.15	26.30	-	-	0	0	-	22.87	22.74	22.87	-	-	0	-	0.00%
2014-01-17	0	26.30	26.10	26.30	26.40	26.40	1,000	26,400	26.400	22.87	22.70	22.87	22.96	22.96	1,150	22.957	-1.13%
2014-01-16	0	26.60	26.60	26.70	26.55	26.55	200	5,310	26.550	23.13	23.13	23.22	23.09	23.09	230	23.087	0.00%
2014-01-15	0	26.60	26.50	26.60	26.60	26.60	1,000	26,600	26.600	23.13	23.04	23.13	23.13	23.13	1,150	23.130	0.76%
2014-01-14	0	26.40	26.40	26.50	26.05	26.60	5,800	152,380	26.272	22.96	22.96	23.04	22.65	23.13	6,670	22.846	-0.38%
2014-01-13	0	26.50	26.35	26.50	26.40	26.50	3,600	95,300	26.472	23.04	22.91	23.04	22.96	23.04	4,140	23.019	-0.38%
2014-01-10	0	26.60	26.50	26.60	26.60	26.60	200	5,320	26.600	23.13	23.04	23.13	23.13	23.13	230	23.130	-0.56%
2014-01-09	0	26.75	26.65	26.75	26.80	27.00	1,600	43,100	26.938	23.26	23.17	23.26	23.30	23.48	1,840	23.424	-0.93%
2014-01-08	0	27.00	27.00	27.15	26.95	27.15	8,000	216,320	27.040	23.48	23.48	23.61	23.43	23.61	9,200	23.513	-0.55%
2014-01-07	0	27.15	27.05	27.15	27.05	27.20	6,800	184,280	27.100	23.61	23.52	23.61	23.52	23.65	7,820	23.565	0.00%
2014-01-06	0	27.15	27.00	27.15	27.00	27.55	11,000	297,700	27.064	23.61	23.48	23.61	23.48	23.96	12,650	23.534	-1.81%
2014-01-03	0	27.65	27.60	27.75	27.65	27.65	5,000	138,250	27.650	24.04	24.00	24.13	24.04	24.04	5,750	24.043	-1.43%
2014-01-02	0	28.05	27.85	28.05	-	-	0	0	-	24.39	24.22	24.39	-	-	0	-	-0.36%
2013-12-31	0	28.15	27.95	28.15	28.10	28.15	2,000	56,250	28.125	24.48	24.30	24.48	24.43	24.48	2,300	24.457	1.08%
2013-12-30	0	27.85	27.70	27.85	27.55	28.25	14,400	401,260	27.865	24.22	24.09	24.22	23.96	24.57	16,560	24.231	-1.42%
2013-12-27	0	28.25	28.10	28.30	28.25	28.40	1,600	45,290	28.306	24.57	24.43	24.61	24.57	24.70	1,840	24.614	-0.18%
2013-12-24	0	28.30	26.05	-	28.20	28.30	3,000	84,750	28.250	24.61	22.65	-	24.52	24.61	3,450	24.565	1.25%
2013-12-23	0	27.95	27.90	28.45	27.85	28.45	4,400	124,710	28.343	24.30	24.26	24.74	24.22	24.74	5,060	24.646	-2.61%
2013-12-20	0	28.70	28.55	28.80	28.50	28.70	800	22,890	28.613	24.96	24.83	25.04	24.78	24.96	920	24.880	-0.35%
2013-12-19	0	28.80	28.60	29.05	28.80	29.05	5,400	156,120	28.911	25.04	24.87	25.26	25.04	25.26	6,210	25.140	-0.17%
2013-12-18	0	28.85	28.70	28.85	28.80	29.10	12,400	358,620	28.921	25.09	24.96	25.09	25.04	25.30	14,260	25.149	-0.69%
2013-12-17	0	29.05	29.05	29.15	29.05	29.20	5,200	151,760	29.185	25.26	25.26	25.35	25.26	25.39	5,980	25.378	-0.34%
2013-12-16	0	29.15	29.10	29.20	29.15	29.30	3,800	110,890	29.182	25.35	25.30	25.39	25.35	25.48	4,370	25.375	-0.85%
2013-12-13	0	29.40	29.40	29.60	29.30	29.65	10,400	306,880	29.508	25.57	25.57	25.74	25.48	25.78	11,960	25.659	-0.68%
2013-12-12	0	29.60	29.50	29.60	29.60	29.70	9,800	290,420	29.635	25.74	25.65	25.74	25.74	25.83	11,270	25.769	0.00%
2013-12-11	0	29.60	29.60	29.70	29.60	29.75	1,400	41,500	29.643	25.74	25.74	25.83	25.74	25.87	1,610	25.776	-1.33%
2013-12-10	0	30.00	30.00	30.10	30.00	30.00	200	6,000	30.000	26.09	26.09	26.17	26.09	26.09	230	26.087	0.00%
2013-12-09	0	30.00	30.00	30.10	30.00	30.40	11,000	330,220	30.020	26.09	26.09	26.17	26.09	26.43	12,650	26.104	0.00%
2013-12-06	0	30.00	30.00	30.05	30.00	30.00	2,600	78,000	30.000	26.09	26.09	26.13	26.09	26.09	2,990	26.087	-0.33%
2013-12-05	0	30.10	30.00	30.10	30.10	30.25	16,800	505,810	30.108	26.17	26.09	26.17	26.17	26.30	19,320	26.181	0.33%
2013-12-04	0	30.00	30.00	30.15	29.75	30.25	16,600	500,080	30.125	26.09	26.09	26.22	25.87	26.30	19,090	26.196	0.17%
2013-12-03	0	29.95	29.95	30.15	29.95	29.95	5,000	149,750	29.950	26.04	26.04	26.22	26.04	26.04	5,750	26.044	0.34%
2013-12-02	0	29.85	29.85	30.00	29.60	30.10	14,600	436,040	29.866	25.96	25.96	26.09	25.74	26.17	16,790	25.970	-1.00%
2013-11-29	0	30.15	30.00	30.15	30.00	30.40	68,200	2,054,140	30.119	26.22	26.09	26.22	26.09	26.43	78,430	26.191	-0.50%
2013-11-28	0	30.30	30.25	30.30	29.90	30.60	28,400	857,930	30.209	26.35	26.30	26.35	26.00	26.61	32,660	26.269	1.68%
2013-11-27	0	29.80	29.70	29.80	29.40	29.80	46,800	1,384,450	29.582	25.91	25.83	25.91	25.57	25.91	53,820	25.724	1.36%
2013-11-26	0	29.40	29.05	29.40	29.30	29.40	35,800	1,049,770	29.323	25.57	25.26	25.57	25.48	25.57	41,170	25.498

---

Webb-site Database - Powered By Linux Group

Back to top

---