Prices and Webb-site Total Returns

Hang Seng China A Industry Top Index ETF: Unit CNY

Exchange	Code	Listed	Last trade	Delisted
HKCIS	83128	2013-11-26			Docs

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	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-23	54.94	-	-	-	-	0	0	-	54.94	-	-	-	-	0	-	-1.04%
2026-06-22	55.52	-	-	-	-	0	0	-	55.52	-	-	-	-	0	-	1.18%
2026-06-18	54.92	-	-	-	-	0	0	-	54.87	-	-	-	-	0	-	-0.94%
2026-06-17	55.44	-	-	-	-	0	0	-	55.39	-	-	-	-	0	-	-0.61%
2026-06-16	55.78	-	-	-	-	0	0	-	55.73	-	-	-	-	0	-	-0.53%
2026-06-15	56.08	-	-	-	-	0	0	-	56.03	-	-	-	-	0	-	0.18%
2026-06-12	55.98	-	-	-	-	0	0	-	55.93	-	-	-	-	0	-	0.43%
2026-06-11	55.74	-	-	-	-	0	0	-	55.69	-	-	-	-	0	-	-0.04%
2026-06-10	55.76	-	-	-	-	0	0	-	55.71	-	-	-	-	0	-	-0.25%
2026-06-09	55.90	-	-	-	-	0	0	-	55.85	-	-	-	-	0	-	-0.11%
2026-06-08	55.96	-	-	-	-	0	0	-	55.91	-	-	-	-	0	-	-1.10%
2026-06-05	56.58	-	-	-	-	0	0	-	56.53	-	-	-	-	0	-	-1.22%
2026-06-04	57.28	-	-	-	-	0	0	-	57.23	-	-	-	-	0	-	-0.73%
2026-06-03	57.70	-	-	-	-	0	0	-	57.65	-	-	-	-	0	-	0.00%
2026-06-02	57.70	-	-	-	-	0	0	-	57.65	-	-	-	-	0	-	1.12%
2026-06-01	57.06	-	-	-	-	0	0	-	57.01	-	-	-	-	0	-	0.00%
2026-05-29	57.06	-	-	-	-	0	0	-	57.01	-	-	-	-	0	-	0.04%
2026-05-28	57.04	-	-	-	-	0	0	-	56.99	-	-	-	-	0	-	0.00%
2026-05-27	57.04	-	-	-	-	0	0	-	56.99	-	-	-	-	0	-	0.00%
2026-05-26	57.04	-	-	-	-	0	0	-	56.99	-	-	-	-	0	-	0.00%
2026-05-22	57.04	-	-	-	-	0	0	-	56.99	-	-	-	-	0	-	0.00%
2026-05-21	57.04	-	-	57.08	57.08	6,000	342,480	57.080	56.99	-	-	57.03	57.03	6,005	57.028	-1.45%
2026-05-20	57.88	-	-	-	-	0	0	-	57.83	-	-	-	-	0	-	-0.65%
2026-05-19	58.26	-	-	-	-	0	0	-	58.21	-	-	-	-	0	-	-0.07%
2026-05-18	58.30	-	60.00	-	-	0	0	-	58.25	-	59.95	-	-	0	-	-0.85%
2026-05-15	58.80	-	60.00	-	-	0	0	-	58.75	-	59.95	-	-	0	-	-1.14%
2026-05-14	59.48	-	60.00	-	-	0	0	-	59.43	-	59.95	-	-	0	-	-0.17%
2026-05-13	59.58	-	60.00	-	-	0	0	-	59.53	-	59.95	-	-	0	-	0.00%
2026-05-12	59.58	-	59.58	-	-	0	0	-	59.53	-	59.53	-	-	0	-	0.00%
2026-05-11	59.58	-	60.00	59.58	59.58	100	5,958	59.580	59.53	-	59.95	59.53	59.53	100	59.526	0.20%
2026-05-08	59.46	-	59.68	-	-	0	0	-	59.41	-	59.63	-	-	0	-	0.00%
2026-05-07	59.46	-	59.68	-	-	0	0	-	59.41	-	59.63	-	-	0	-	0.00%
2026-05-06	59.46	-	60.00	59.30	59.30	100	5,930	59.300	59.41	-	59.95	59.25	59.25	100	59.246	0.37%
2026-05-05	59.24	-	59.38	-	-	0	0	-	59.19	-	59.33	-	-	0	-	0.00%
2026-05-04	59.24	-	59.38	-	-	0	0	-	59.19	-	59.33	-	-	0	-	0.00%
2026-04-30	59.24	-	-	-	-	0	0	-	59.19	-	-	-	-	0	-	0.00%
2026-04-29	59.24	-	-	-	-	0	0	-	59.19	-	-	-	-	0	-	0.27%
2026-04-28	59.08	-	-	-	-	0	0	-	59.03	-	-	-	-	0	-	0.00%
2026-04-27	59.08	-	-	-	-	0	0	-	59.03	-	-	-	-	0	-	0.00%
2026-04-24	59.08	-	61.00	-	-	0	0	-	59.03	-	60.94	-	-	0	-	0.00%
2026-04-23	59.08	-	-	-	-	0	0	-	59.03	-	-	-	-	0	-	0.00%
2026-04-22	59.08	-	-	-	-	0	0	-	59.03	-	-	-	-	0	-	0.00%
2026-04-21	59.08	-	-	-	-	0	0	-	59.03	-	-	-	-	0	-	0.00%
2026-04-20	59.08	-	-	-	-	0	0	-	59.03	-	-	-	-	0	-	0.00%
2026-04-17	59.08	-	-	-	-	0	0	-	59.03	-	-	-	-	0	-	0.00%
2026-04-16	59.08	-	-	-	-	0	0	-	59.03	-	-	-	-	0	-	0.51%
2026-04-15	58.78	-	-	-	-	0	0	-	58.73	-	-	-	-	0	-	0.55%
2026-04-14	58.46	-	-	-	-	0	0	-	58.41	-	-	-	-	0	-	0.72%
2026-04-13	58.04	-	-	-	-	0	0	-	57.99	-	-	-	-	0	-	0.00%
2026-04-10	58.04	-	-	58.04	58.04	4,000	232,160	58.040	57.99	-	-	57.99	57.99	4,004	57.987	1.29%
2026-04-09	57.30	-	-	-	-	0	0	-	57.25	-	-	-	-	0	-	0.00%
2026-04-08	57.30	-	-	-	-	0	0	-	57.25	-	-	-	-	0	-	0.14%
2026-04-02	57.22	-	-	-	-	0	0	-	57.17	-	-	-	-	0	-	0.00%
2026-04-01	57.22	-	-	-	-	0	0	-	57.17	-	-	-	-	0	-	0.07%
2026-03-31	57.18	-	-	56.80	56.80	1,600	90,880	56.800	57.13	-	-	56.75	56.75	1,601	56.748	0.67%
2026-03-30	56.80	-	56.80	-	-	0	0	-	56.75	-	56.75	-	-	0	-	0.00%
2026-03-27	56.80	-	-	-	-	0	0	-	56.75	-	-	-	-	0	-	0.00%
2026-03-26	56.80	56.80	-	-	-	0	0	-	56.75	56.75	-	-	-	0	-	0.28%
2026-03-25	56.64	-	-	56.52	56.52	1,000	56,520	56.520	56.59	-	-	56.47	56.47	1,001	56.469	0.96%
2026-03-24	56.10	-	56.30	-	-	0	0	-	56.05	-	56.25	-	-	0	-	0.00%
2026-03-23	56.10	-	56.10	56.10	56.10	1,700	95,370	56.100	56.05	-	56.05	56.05	56.05	1,702	56.049	-3.24%
2026-03-20	57.98	-	-	57.98	57.98	3,200	185,536	57.980	57.93	-	-	57.93	57.93	3,203	57.927	-0.65%
2026-03-19	58.36	-	-	-	-	0	0	-	58.31	-	-	-	-	0	-	-0.78%
2026-03-18	58.82	-	-	-	-	0	0	-	58.77	-	-	-	-	0	-	0.00%
2026-03-17	58.82	-	-	-	-	0	0	-	58.77	-	-	-	-	0	-	0.89%
2026-03-16	58.30	-	-	-	-	0	0	-	58.25	-	-	-	-	0	-	0.00%
2026-03-13	58.30	-	-	-	-	0	0	-	58.25	-	-	-	-	0	-	0.00%
2026-03-12	58.30	-	-	-	-	0	0	-	58.25	-	-	-	-	0	-	0.00%
2026-03-11	58.30	-	-	-	-	0	0	-	58.25	-	-	-	-	0	-	0.80%
2026-03-10	57.84	-	-	-	-	0	0	-	57.79	-	-	-	-	0	-	0.00%
2026-03-09	57.84	-	-	-	-	0	0	-	57.79	-	-	-	-	0	-	0.00%
2026-03-06	57.84	-	-	-	-	0	0	-	57.79	-	-	-	-	0	-	0.00%
2026-03-05	57.84	-	-	-	-	0	0	-	57.79	-	-	-	-	0	-	0.00%
2026-03-04	57.84	-	-	-	-	0	0	-	57.79	-	-	-	-	0	-	-1.20%
2026-03-03	58.54	-	-	58.54	58.54	2,900	169,766	58.540	58.49	-	-	58.49	58.49	2,903	58.487	0.93%
2026-03-02	58.00	-	-	58.00	58.00	4,000	232,000	58.000	57.95	-	-	57.95	57.95	4,004	57.947	0.00%
2026-02-27	58.00	-	-	-	-	0	0	-	57.95	-	-	-	-	0	-	0.00%
2026-02-26	58.00	-	-	58.00	58.00	600	34,800	58.000	57.95	-	-	57.95	57.95	601	57.947	-0.96%
2026-02-25	58.56	-	-	-	-	0	0	-	58.51	-	-	-	-	0	-	0.00%
2026-02-24	58.56	-	-	58.56	58.56	5,000	292,800	58.560	58.51	-	-	58.51	58.51	5,005	58.507	-0.31%
2026-02-23	58.74	-	-	-	-	0	0	-	58.69	-	-	-	-	0	-	0.00%
2026-02-20	58.74	-	-	-	-	0	0	-	58.69	-	-	-	-	0	-	0.00%
2026-02-16	58.74	-	-	-	-	0	0	-	58.69	-	-	-	-	0	-	0.00%
2026-02-13	58.74	-	-	-	-	0	0	-	58.69	-	-	-	-	0	-	-0.31%
2026-02-12	58.92	-	-	-	-	0	0	-	58.87	-	-	-	-	0	-	0.00%
2026-02-11	58.92	-	61.00	-	-	0	0	-	58.87	-	60.94	-	-	0	-	0.14%
2026-02-10	58.84	-	61.00	-	-	0	0	-	58.79	-	60.94	-	-	0	-	0.07%
2026-02-09	58.80	-	61.00	-	-	0	0	-	58.75	-	60.94	-	-	0	-	0.00%
2026-02-06	58.80	-	-	-	-	0	0	-	58.75	-	-	-	-	0	-	0.00%
2026-02-05	58.80	-	-	-	-	0	0	-	58.75	-	-	-	-	0	-	0.00%
2026-02-04	58.80	-	-	-	-	0	0	-	58.75	-	-	-	-	0	-	1.00%
2026-02-03	58.22	-	-	-	-	0	0	-	58.17	-	-	-	-	0	-	-0.03%
2026-02-02	58.24	-	-	58.72	58.72	100	5,872	58.720	58.19	-	-	58.67	58.67	100	58.667	-1.82%
2026-01-30	59.32	59.22	64.00	59.32	59.32	100	5,932	59.320	59.27	59.17	63.94	59.27	59.27	100	59.266	-0.30%
2026-01-29	59.50	59.50	63.00	58.88	58.88	500	29,440	58.880	59.45	59.45	62.94	58.83	58.83	500	58.826	1.47%
2026-01-28	58.64	58.50	58.80	-	-	0	0	-	58.59	58.45	58.75	-	-	0	-	0.00%
2026-01-27	58.64	-	-	-	-	0	0	-	58.59	-	-	-	-	0	-	0.00%
2026-01-26	58.64	-	-	-	-	0	0	-	58.59	-	-	-	-	0	-	0.00%
2026-01-23	58.64	-	-	-	-	0	0	-	58.59	-	-	-	-	0	-	-0.71%
2026-01-22	59.06	-	-	-	-	0	0	-	59.01	-	-	-	-	0	-	-0.57%
2026-01-21	59.40	-	-	-	-	0	0	-	59.35	-	-	-	-	0	-	-0.34%
2026-01-20	59.60	-	-	-	-	0	0	-	59.55	-	-	-	-	0	-	0.00%
2026-01-19	59.60	-	-	-	-	0	0	-	59.55	-	-	-	-	0	-	-0.10%
2026-01-16	59.66	-	-	59.66	59.66	6,000	357,960	59.660	59.61	-	-	59.61	59.61	6,005	59.606	-0.96%
2026-01-15	60.24	-	-	60.32	60.32	200	12,064	60.320	60.19	-	-	60.27	60.27	200	60.265	0.20%
2026-01-14	60.12	-	-	60.12	60.12	6,000	360,720	60.120	60.07	-	-	60.07	60.07	6,005	60.065	-0.86%
2026-01-13	60.64	-	-	-	-	0	0	-	60.58	-	-	-	-	0	-	0.00%
2026-01-09	60.64	-	61.00	-	-	0	0	-	60.58	-	60.94	-	-	0	-	0.00%
2026-01-08	60.64	-	61.00	-	-	0	0	-	60.58	-	60.94	-	-	0	-	-0.59%
2026-01-07	61.00	-	61.00	61.00	61.00	200	12,200	61.000	60.94	-	60.94	60.94	60.94	200	60.944	0.53%
2026-01-06	60.68	-	61.00	60.68	60.68	2,000	121,360	60.680	60.62	-	60.94	60.62	60.62	2,002	60.625	1.44%
2026-01-05	59.82	-	61.00	-	-	0	0	-	59.77	-	60.94	-	-	0	-	0.84%
2025-12-31	59.32	-	-	-	-	0	0	-	59.27	-	-	-	-	0	-	0.00%
2025-12-30	59.32	-	-	-	-	0	0	-	59.27	-	-	-	-	0	-	0.00%
2025-12-29	59.32	-	-	59.32	59.32	800	47,456	59.320	59.27	-	-	59.27	59.27	801	59.266	0.51%
2025-12-24	59.02	-	-	-	-	0	0	-	58.97	-	-	-	-	0	-	0.00%
2025-12-23	59.02	-	-	58.96	58.96	5,200	306,592	58.960	58.97	-	-	58.91	58.91	5,205	58.906	0.41%
2025-12-22	58.78	-	-	-	-	0	0	-	58.73	-	-	-	-	0	-	0.31%
2025-12-19	58.60	-	-	-	-	0	0	-	58.55	-	-	-	-	0	-	0.21%
2025-12-18	58.48	-	-	-	-	0	0	-	58.43	-	-	-	-	0	-	0.00%
2025-12-17	58.48	-	-	-	-	0	0	-	58.43	-	-	-	-	0	-	0.00%
2025-12-16	58.48	-	58.48	58.48	58.48	4,000	233,920	58.480	58.43	-	58.43	58.43	58.43	4,004	58.427	-0.81%
2025-12-15	58.96	-	-	-	-	0	0	-	58.91	-	-	-	-	0	-	0.00%
2025-12-12	58.96	-	-	-	-	0	0	-	58.91	-	-	-	-	0	-	0.00%
2025-12-11	58.96	-	-	-	-	0	0	-	58.91	-	-	-	-	0	-	0.00%
2025-12-10	58.96	-	-	-	-	0	0	-	58.91	-	-	-	-	0	-	0.00%
2025-12-09	58.96	-	65.00	-	-	0	0	-	58.91	-	64.94	-	-	0	-	0.00%
2025-12-08	58.96	58.80	65.00	-	-	0	0	-	58.91	58.75	64.94	-	-	0	-	0.27%
2025-12-05	58.80	-	65.00	-	-	0	0	-	58.75	-	64.94	-	-	0	-	0.51%
2025-12-04	58.50	-	65.00	-	-	0	0	-	58.45	-	64.94	-	-	0	-	0.00%
2025-12-03	58.50	-	58.50	-	-	0	0	-	58.45	-	58.45	-	-	0	-	-0.14%
2025-12-02	58.58	-	65.00	-	-	0	0	-	58.53	-	64.94	-	-	0	-	0.34%
2025-12-01	58.38	-	65.00	-	-	0	0	-	58.33	-	64.94	-	-	0	-	0.34%
2025-11-28	58.18	-	65.00	-	-	0	0	-	58.13	-	64.94	-	-	0	-	0.00%
2025-11-27	58.18	-	65.00	-	-	0	0	-	58.13	-	64.94	-	-	0	-	0.00%
2025-11-26	58.18	-	65.00	-	-	0	0	-	58.13	-	64.94	-	-	0	-	0.00%
2025-11-25	58.18	-	65.00	-	-	0	0	-	58.13	-	64.94	-	-	0	-	0.00%
2025-11-24	58.18	-	65.00	58.18	58.18	1,800	104,724	58.180	58.13	-	64.94	58.13	58.13	1,802	58.127	-0.10%
2025-11-21	58.24	-	65.00	-	-	0	0	-	58.19	-	64.94	-	-	0	-	-1.92%
2025-11-20	59.38	-	65.00	-	-	0	0	-	59.33	-	64.94	-	-	0	-	0.00%
2025-11-19	59.38	-	65.00	-	-	0	0	-	59.33	-	64.94	-	-	0	-	0.00%
2025-11-18	59.38	-	65.00	-	-	0	0	-	59.33	-	64.94	-	-	0	-	-0.67%
2025-11-17	59.78	-	61.00	-	-	0	0	-	59.73	-	60.94	-	-	0	-	-0.43%
2025-11-14	60.04	-	61.00	-	-	0	0	-	59.99	-	60.94	-	-	0	-	0.00%
2025-11-13	60.04	-	60.40	-	-	0	0	-	59.99	-	60.35	-	-	0	-	1.04%
2025-11-12	59.42	-	61.00	-	-	0	0	-	59.37	-	60.94	-	-	0	-	0.03%
2025-11-11	59.40	-	61.00	-	-	0	0	-	59.35	-	60.94	-	-	0	-	0.00%
2025-11-10	59.40	-	65.00	59.40	59.40	1,300	77,220	59.400	59.35	-	64.94	59.35	59.35	1,301	59.346	0.00%
2025-11-07	59.40	-	65.00	-	-	0	0	-	59.35	-	64.94	-	-	0	-	0.34%
2025-11-06	59.20	-	62.00	-	-	0	0	-	59.15	-	61.94	-	-	0	-	0.68%
2025-11-05	58.80	-	62.00	58.80	58.80	200	11,760	58.800	58.75	-	61.94	58.75	58.75	200	58.746	0.00%
2025-11-04	58.80	58.80	62.00	58.80	58.80	300	17,640	58.800	58.75	58.75	61.94	58.75	58.75	300	58.746	-1.80%
2025-11-03	59.88	-	-	-	-	0	0	-	59.83	-	-	-	-	0	-	0.00%
2025-10-31	59.88	-	61.00	59.88	59.88	500	29,940	59.880	59.83	-	60.94	59.83	59.83	500	59.825	-0.70%
2025-10-30	60.30	-	60.30	60.30	60.30	100	6,030	60.300	60.25	-	60.25	60.25	60.25	100	60.245	0.43%
2025-10-28	60.04	60.02	61.00	-	-	0	0	-	59.99	59.97	60.94	-	-	0	-	0.13%
2025-10-27	59.96	-	60.50	-	-	0	0	-	59.91	-	60.44	-	-	0	-	1.01%
2025-10-24	59.36	59.00	60.12	-	-	0	0	-	59.31	58.95	60.07	-	-	0	-	1.02%
2025-10-23	58.76	-	-	-	-	0	0	-	58.71	-	-	-	-	0	-	0.17%
2025-10-22	58.66	-	-	-	-	0	0	-	58.61	-	-	-	-	0	-	0.03%
2025-10-21	58.64	-	-	-	-	0	0	-	58.59	-	-	-	-	0	-	0.27%
2025-10-20	58.48	-	-	-	-	0	0	-	58.43	-	-	-	-	0	-	0.00%
2025-10-17	58.48	-	-	58.48	58.48	6,000	350,880	58.480	58.43	-	-	58.43	58.43	6,005	58.427	-0.44%
2025-10-16	58.74	-	-	-	-	0	0	-	58.69	-	-	-	-	0	-	0.62%
2025-10-15	58.38	-	-	-	-	0	0	-	58.33	-	-	-	-	0	-	0.41%
2025-10-14	58.14	-	-	58.14	59.46	2,400	140,064	58.360	58.09	-	-	58.09	59.41	2,402	58.307	-1.02%
2025-10-13	58.74	-	-	-	-	0	0	-	58.69	-	-	-	-	0	-	-1.41%
2025-10-10	59.58	-	-	-	-	0	0	-	59.53	-	-	-	-	0	-	-0.17%
2025-10-09	59.68	-	-	59.20	59.20	400	23,680	59.200	59.63	-	-	59.15	59.15	400	59.146	1.15%
2025-10-08	59.00	-	59.20	-	-	0	0	-	58.95	-	59.15	-	-	0	-	-0.47%
2025-10-06	59.28	-	59.28	-	-	0	0	-	59.23	-	59.23	-	-	0	-	0.00%
2025-10-03	59.28	-	60.00	-	-	0	0	-	59.23	-	59.95	-	-	0	-	0.00%
2025-10-02	59.28	-	60.00	-	-	0	0	-	59.23	-	59.95	-	-	0	-	1.93%
2025-09-30	58.16	-	60.00	-	-	0	0	-	58.11	-	59.95	-	-	0	-	0.00%
2025-09-29	58.16	-	60.00	58.00	58.16	16,900	980,984	58.046	58.11	-	59.95	57.95	58.11	16,915	57.994	0.28%
2025-09-26	58.00	-	58.00	-	-	0	0	-	57.95	-	57.95	-	-	0	-	-1.16%
2025-09-25	58.68	-	60.00	58.38	58.68	3,900	228,252	58.526	58.63	-	59.95	58.33	58.63	3,904	58.473	1.52%
2025-09-24	57.80	-	60.00	-	-	0	0	-	57.75	-	59.95	-	-	0	-	0.00%
2025-09-23	57.80	-	60.00	-	-	0	0	-	57.75	-	59.95	-	-	0	-	0.00%
2025-09-22	57.80	-	60.00	-	-	0	0	-	57.75	-	59.95	-	-	0	-	0.00%
2025-09-19	57.80	57.80	60.00	-	-	0	0	-	57.75	57.75	59.95	-	-	0	-	0.38%
2025-09-18	57.58	-	-	57.58	57.58	200	11,516	57.580	57.53	-	-	57.53	57.53	200	57.528	0.03%
2025-09-17	57.56	-	-	-	-	0	0	-	57.51	-	-	-	-	0	-	0.00%
2025-09-16	57.96	-	-	-	-	0	0	-	57.51	-	-	-	-	0	-	0.00%
2025-09-15	57.96	-	-	57.96	57.96	100	5,796	57.960	57.51	-	-	57.51	57.51	101	57.508	-1.53%
2025-09-12	58.86	-	59.12	-	-	0	0	-	58.40	-	58.66	-	-	0	-	-0.03%
2025-09-11	58.88	-	59.12	57.60	58.88	16,000	925,920	57.870	58.42	-	58.66	57.15	58.42	16,126	57.418	2.05%
2025-09-10	57.70	-	59.12	-	-	0	0	-	57.25	-	58.66	-	-	0	-	-0.24%
2025-09-09	57.84	-	59.12	57.88	57.88	300	17,364	57.880	57.39	-	58.66	57.43	57.43	302	57.428	0.94%
2025-09-08	57.30	-	59.12	57.30	57.30	6,000	343,800	57.300	56.85	-	58.66	56.85	56.85	6,047	56.853	0.74%
2025-09-05	56.88	-	59.12	56.66	56.88	12,000	681,240	56.770	56.44	-	58.66	56.22	56.44	12,094	56.327	0.71%
2025-09-04	56.48	-	59.12	56.48	56.70	12,000	679,080	56.590	56.04	-	58.66	56.04	56.26	12,094	56.148	-1.94%
2025-09-03	57.60	-	59.12	-	-	0	0	-	57.15	-	58.66	-	-	0	-	0.00%
2025-09-02	57.60	-	59.12	-	-	0	0	-	57.15	-	58.66	-	-	0	-	0.00%
2025-09-01	57.60	56.86	59.12	57.34	57.60	3,000	172,540	57.513	57.15	56.42	58.66	56.89	57.15	3,024	57.064	1.62%
2025-08-29	56.68	-	59.12	56.68	56.68	9,800	555,464	56.680	56.24	-	58.66	56.24	56.24	9,877	56.238	2.02%
2025-08-28	55.56	-	-	55.56	55.56	2,000	111,120	55.560	55.13	-	-	55.13	55.13	2,016	55.126	-0.43%
2025-08-27	55.80	-	-	55.80	55.82	2,500	139,540	55.816	55.36	-	-	55.36	55.38	2,520	55.380	-0.85%
2025-08-26	56.28	-	-	56.28	56.28	1,500	84,420	56.280	55.84	-	-	55.84	55.84	1,512	55.841	-0.25%
2025-08-25	56.42	-	56.42	55.88	56.42	20,400	1,147,728	56.261	55.98	-	55.98	55.44	55.98	20,560	55.822	0.71%
2025-08-22	56.02	-	-	55.00	56.02	36,800	2,042,526	55.503	55.58	-	-	54.57	55.58	37,089	55.070	2.75%
2025-08-21	54.52	-	-	54.50	54.50	6,000	327,000	54.500	54.09	-	-	54.07	54.07	6,047	54.075	1.87%
2025-08-20	53.52	-	-	-	-	0	0	-	53.10	-	-	-	-	0	-	0.11%
2025-08-19	53.46	-	-	-	-	0	0	-	53.04	-	-	-	-	0	-	0.00%
2025-08-18	53.46	-	-	-	-	0	0	-	53.04	-	-	-	-	0	-	0.00%
2025-08-15	53.46	-	-	53.44	53.44	400	21,376	53.440	53.04	-	-	53.02	53.02	403	53.023	-1.44%
2025-08-14	54.24	-	-	54.00	54.24	12,400	671,040	54.116	53.82	-	-	53.58	53.82	12,498	53.694	2.22%
2025-08-13	53.06	-	-	-	-	0	0	-	52.65	-	-	-	-	0	-	0.68%
2025-08-12	52.70	-	-	-	-	0	0	-	52.29	-	-	-	-	0	-	0.00%
2025-08-11	52.70	-	-	-	-	0	0	-	52.29	-	-	-	-	0	-	0.00%
2025-08-08	52.70	-	-	-	-	0	0	-	52.29	-	-	-	-	0	-	0.00%
2025-08-07	52.70	-	-	52.70	52.70	900	47,430	52.700	52.29	-	-	52.29	52.29	907	52.289	-1.79%
2025-08-06	53.66	-	-	-	-	0	0	-	53.24	-	-	-	-	0	-	0.00%
2025-08-05	53.66	-	-	-	-	0	0	-	53.24	-	-	-	-	0	-	-0.04%
2025-08-04	53.68	-	54.00	-	-	0	0	-	53.26	-	53.58	-	-	0	-	-0.07%
2025-08-01	53.72	-	54.00	-	-	0	0	-	53.30	-	53.58	-	-	0	-	0.00%
2025-07-31	53.72	-	54.00	-	-	0	0	-	53.30	-	53.58	-	-	0	-	-0.44%
2025-07-30	53.96	-	54.00	53.84	53.96	14,000	754,000	53.857	53.54	-	53.58	53.42	53.54	14,110	53.437	1.05%
2025-07-29	53.40	-	54.00	-	-	0	0	-	52.98	-	53.58	-	-	0	-	0.00%
2025-07-28	53.40	-	54.00	-	-	0	0	-	52.98	-	53.58	-	-	0	-	0.00%
2025-07-25	53.40	-	54.00	-	-	0	0	-	52.98	-	53.58	-	-	0	-	0.00%
2025-07-24	53.40	-	54.00	-	-	0	0	-	52.98	-	53.58	-	-	0	-	0.00%
2025-07-23	53.40	53.08	54.00	-	-	0	0	-	52.98	52.67	53.58	-	-	0	-	0.00%
2025-07-22	53.40	-	54.00	53.40	53.40	4,400	234,960	53.400	52.98	-	53.58	52.98	52.98	4,435	52.983	1.25%
2025-07-21	52.74	-	-	-	-	0	0	-	52.33	-	-	-	-	0	-	0.23%
2025-07-18	52.62	-	-	-	-	0	0	-	52.21	-	-	-	-	0	-	0.00%
2025-07-17	52.62	-	-	-	-	0	0	-	52.21	-	-	-	-	0	-	0.00%
2025-07-16	52.62	-	-	-	-	0	0	-	52.21	-	-	-	-	0	-	-0.53%
2025-07-15	52.90	-	-	-	-	0	0	-	52.49	-	-	-	-	0	-	0.00%
2025-07-14	52.90	52.18	53.08	-	-	0	0	-	52.49	51.77	52.67	-	-	0	-	0.00%
2025-07-11	52.90	-	-	-	-	0	0	-	52.49	-	-	-	-	0	-	-0.56%
2025-07-10	53.20	-	-	52.52	53.20	20,200	1,063,496	52.648	52.78	-	-	52.11	52.78	20,359	52.237	2.74%
2025-07-09	51.78	-	-	51.78	51.78	1,000	51,780	51.780	51.38	-	-	51.38	51.38	1,008	51.376	0.66%
2025-07-08	51.44	-	-	-	-	0	0	-	51.04	-	-	-	-	0	-	0.55%
2025-07-07	51.16	-	-	51.16	51.16	1,000	51,160	51.160	50.76	-	-	50.76	50.76	1,008	50.761	-0.66%
2025-07-04	51.50	-	-	-	-	0	0	-	51.10	-	-	-	-	0	-	0.66%
2025-07-03	51.16	-	-	-	-	0	0	-	50.76	-	-	-	-	0	-	0.91%
2025-07-02	50.70	-	-	-	-	0	0	-	50.30	-	-	-	-	0	-	0.44%
2025-06-30	50.48	-	-	-	-	0	0	-	50.09	-	-	-	-	0	-	0.04%
2025-06-27	50.46	-	-	-	-	0	0	-	50.07	-	-	-	-	0	-	-0.00%
2025-06-26	50.66	-	-	-	-	0	0	-	50.07	-	-	-	-	0	-	0.00%
2025-06-25	50.66	-	-	-	-	0	0	-	50.07	-	-	-	-	0	-	0.52%
2025-06-24	50.40	-	-	-	-	0	0	-	49.81	-	-	-	-	0	-	0.56%
2025-06-23	50.12	-	-	-	-	0	0	-	49.53	-	-	-	-	0	-	0.00%
2025-06-20	50.12	-	-	-	-	0	0	-	49.53	-	-	-	-	0	-	0.00%
2025-06-19	50.12	-	-	-	-	0	0	-	49.53	-	-	-	-	0	-	-0.60%
2025-06-18	50.42	-	-	-	-	0	0	-	49.83	-	-	-	-	0	-	0.00%
2025-06-17	50.42	-	-	-	-	0	0	-	49.83	-	-	-	-	0	-	0.00%
2025-06-16	50.42	-	-	-	-	0	0	-	49.83	-	-	-	-	0	-	-0.08%
2025-06-13	50.46	-	-	50.46	50.46	400	20,184	50.460	49.87	-	-	49.87	49.87	405	49.868	0.00%
2025-06-12	50.46	-	-	-	-	0	0	-	49.87	-	-	-	-	0	-	0.00%
2025-06-11	50.46	-	-	-	-	0	0	-	49.87	-	-	-	-	0	-	0.00%
2025-06-10	50.46	-	-	-	-	0	0	-	49.87	-	-	-	-	0	-	-0.24%
2025-06-09	50.58	-	-	-	-	0	0	-	49.99	-	-	-	-	0	-	-0.04%
2025-06-06	50.60	45.64	-	-	-	0	0	-	50.01	45.10	-	-	-	0	-	-0.08%
2025-06-05	50.64	-	-	-	-	0	0	-	50.05	-	-	-	-	0	-	0.00%
2025-06-04	50.64	-	-	-	-	0	0	-	50.05	-	-	-	-	0	-	0.00%
2025-06-03	50.64	-	-	-	-	0	0	-	50.05	-	-	-	-	0	-	-0.24%
2025-06-02	50.76	-	-	50.84	50.84	1,000	50,840	50.840	50.16	-	-	50.24	50.24	1,012	50.244	1.85%
2025-05-30	49.84	-	-	49.70	51.14	99,200	5,060,372	51.012	49.26	-	-	49.12	50.54	100,377	50.414	-2.04%
2025-05-29	50.88	-	-	50.88	50.90	3,800	193,382	50.890	50.28	-	-	50.28	50.30	3,845	50.293	-0.47%
2025-05-28	51.12	-	-	51.12	51.12	11,400	582,768	51.120	50.52	-	-	50.52	50.52	11,535	50.521	0.24%
2025-05-27	51.00	-	-	51.00	51.32	20,900	1,067,078	51.056	50.40	-	-	50.40	50.72	21,148	50.458	-0.74%
2025-05-26	51.38	-	-	-	-	0	0	-	50.78	-	-	-	-	0	-	-1.12%
2025-05-23	51.96	-	52.32	52.06	52.06	4,400	229,064	52.060	51.35	-	51.71	51.45	51.45	4,452	51.450	-0.04%
2025-05-22	51.98	-	52.82	-	-	0	0	-	51.37	-	52.20	-	-	0	-	0.00%
2025-05-21	51.98	-	52.82	-	-	0	0	-	51.37	-	52.20	-	-	0	-	0.00%
2025-05-20	51.98	-	-	-	-	0	0	-	51.37	-	-	-	-	0	-	0.00%
2025-05-19	51.98	-	-	-	-	0	0	-	51.37	-	-	-	-	0	-	-0.04%
2025-05-16	52.00	-	-	-	-	0	0	-	51.39	-	-	-	-	0	-	0.00%
2025-05-15	52.00	-	-	-	-	0	0	-	51.39	-	-	-	-	0	-	0.00%
2025-05-14	52.00	-	52.00	52.00	52.00	100	5,200	52.000	51.39	-	51.39	51.39	51.39	101	51.390	1.60%
2025-05-13	51.18	-	-	-	-	0	0	-	50.58	-	-	-	-	0	-	0.00%
2025-05-12	51.18	-	-	51.00	51.46	13,000	665,470	51.190	50.58	-	-	50.40	50.86	13,154	50.590	2.98%
2025-05-09	49.70	-	-	-	-	0	0	-	49.12	-	-	-	-	0	-	0.28%
2025-05-08	49.56	-	-	-	-	0	0	-	48.98	-	-	-	-	0	-	0.49%
2025-05-07	49.32	-	-	-	-	0	0	-	48.74	-	-	-	-	0	-	0.00%
2025-05-06	49.32	-	-	49.32	49.32	6,000	295,920	49.320	48.74	-	-	48.74	48.74	6,071	48.742	0.04%
2025-05-02	49.30	-	-	-	-	0	0	-	48.72	-	-	-	-	0	-	0.00%
2025-04-30	49.30	-	-	-	-	0	0	-	48.72	-	-	-	-	0	-	-0.68%
2025-04-29	49.64	48.76	-	-	-	0	0	-	49.06	48.19	-	-	-	0	-	-0.16%
2025-04-28	49.72	-	-	-	-	0	0	-	49.14	-	-	-	-	0	-	-0.12%
2025-04-25	49.78	-	-	49.90	49.96	2,500	124,780	49.912	49.20	-	-	49.32	49.37	2,530	49.327	0.16%
2025-04-24	49.70	-	-	49.70	49.70	1,000	49,700	49.700	49.12	-	-	49.12	49.12	1,012	49.117	1.59%
2025-04-23	48.92	-	49.78	-	-	0	0	-	48.35	-	49.20	-	-	0	-	0.00%
2025-04-22	48.92	-	49.58	-	-	0	0	-	48.35	-	49.00	-	-	0	-	0.00%
2025-04-17	48.92	-	49.20	-	-	0	0	-	48.35	-	48.62	-	-	0	-	0.00%
2025-04-16	48.92	-	49.20	-	-	0	0	-	48.35	-	48.62	-	-	0	-	0.00%
2025-04-15	48.92	47.78	49.20	48.70	48.92	19,300	941,628	48.789	48.35	47.22	48.62	48.13	48.35	19,529	48.217	0.33%
2025-04-14	48.76	-	-	48.74	48.80	10,100	492,534	48.766	48.19	-	-	48.17	48.23	10,220	48.194	2.05%
2025-04-11	47.78	47.50	-	-	-	0	0	-	47.22	46.94	-	-	-	0	-	0.55%
2025-04-10	47.52	-	-	-	-	0	0	-	46.96	-	-	-	-	0	-	0.00%
2025-04-09	47.52	-	-	47.52	47.52	5,000	237,600	47.520	46.96	-	-	46.96	46.96	5,059	46.963	1.50%
2025-04-08	46.82	-	-	-	-	0	0	-	46.27	-	-	-	-	0	-	1.25%
2025-04-07	46.24	-	50.72	46.24	48.90	43,000	2,023,000	47.047	45.70	-	50.13	45.70	48.33	43,510	46.495	-8.83%
2025-04-03	50.72	-	55.94	-	-	0	0	-	50.13	-	55.28	-	-	0	-	-0.43%
2025-04-02	50.94	46.04	51.02	-	-	0	0	-	50.34	45.50	50.42	-	-	0	-	-0.24%
2025-04-01	51.06	-	54.06	-	-	0	0	-	50.46	-	53.43	-	-	0	-	0.00%
2025-03-31	51.06	-	54.06	-	-	0	0	-	50.46	-	53.43	-	-	0	-	0.00%
2025-03-28	51.06	-	51.50	-	-	0	0	-	50.46	-	50.90	-	-	0	-	0.00%
2025-03-27	51.06	-	-	-	-	0	0	-	50.46	-	-	-	-	0	-	0.00%
2025-03-26	51.06	-	-	-	-	0	0	-	50.46	-	-	-	-	0	-	0.00%
2025-03-25	51.06	-	52.20	-	-	0	0	-	50.46	-	51.59	-	-	0	-	0.00%
2025-03-24	51.06	-	52.20	-	-	0	0	-	50.46	-	51.59	-	-	0	-	0.00%
2025-03-21	51.06	-	52.20	-	-	0	0	-	50.46	-	51.59	-	-	0	-	-1.62%
2025-03-20	51.90	-	52.20	-	-	0	0	-	51.29	-	51.59	-	-	0	-	0.00%
2025-03-19	51.90	-	52.20	-	-	0	0	-	51.29	-	51.59	-	-	0	-	0.00%
2025-03-18	51.90	50.08	52.20	-	-	0	0	-	51.29	49.49	51.59	-	-	0	-	0.00%
2025-03-17	51.90	-	52.20	52.12	52.12	500	26,060	52.120	51.29	-	51.59	51.51	51.51	506	51.509	1.13%
2025-03-14	51.32	-	52.20	-	-	0	0	-	50.72	-	51.59	-	-	0	-	2.64%
2025-03-13	50.00	-	-	-	-	0	0	-	49.41	-	-	-	-	0	-	0.00%
2025-03-12	50.00	-	-	50.00	50.00	7,600	380,000	50.000	49.41	-	-	49.41	49.41	7,690	49.414	-0.44%
2025-03-11	50.22	-	50.22	50.22	50.22	6,000	301,320	50.220	49.63	-	49.63	49.63	49.63	6,071	49.631	-0.16%
2025-03-10	50.30	48.30	53.00	-	-	0	0	-	49.71	47.73	52.38	-	-	0	-	0.00%
2025-03-07	50.30	44.90	-	48.88	50.30	4,000	198,464	49.616	49.71	44.37	-	48.31	49.71	4,047	49.034	-0.40%
2025-03-06	50.50	-	50.80	-	-	0	0	-	49.91	-	50.20	-	-	0	-	0.00%
2025-03-05	50.50	-	-	-	-	0	0	-	49.91	-	-	-	-	0	-	0.00%
2025-03-04	50.50	-	-	-	-	0	0	-	49.91	-	-	-	-	0	-	-0.59%
2025-03-03	50.80	-	52.00	50.80	50.90	600	30,520	50.867	50.20	-	51.39	50.20	50.30	607	50.270	-0.39%
2025-02-28	51.00	-	52.00	51.00	51.10	1,100	56,140	51.036	50.40	-	51.39	50.40	50.50	1,113	50.438	0.00%
2025-02-27	51.00	51.00	52.00	-	-	0	0	-	50.40	50.40	51.39	-	-	0	-	0.16%
2025-02-26	50.92	50.90	52.00	-	-	0	0	-	50.32	50.30	51.39	-	-	0	-	0.00%
2025-02-25	50.92	50.80	52.00	51.12	51.16	5,600	286,424	51.147	50.32	50.20	51.39	50.52	50.56	5,666	50.548	-0.20%
2025-02-24	51.02	-	51.50	-	-	0	0	-	50.42	-	50.90	-	-	0	-	0.00%
2025-02-21	51.02	-	51.78	-	-	0	0	-	50.42	-	51.17	-	-	0	-	0.79%
2025-02-20	50.62	-	52.00	-	-	0	0	-	50.03	-	51.39	-	-	0	-	0.00%
2025-02-19	50.62	-	51.38	50.62	50.94	3,000	152,500	50.833	50.03	-	50.78	50.03	50.34	3,036	50.237	-0.63%
2025-02-18	50.94	-	52.00	-	-	0	0	-	50.34	-	51.39	-	-	0	-	0.00%
2025-02-17	50.94	-	52.00	-	-	0	0	-	50.34	-	51.39	-	-	0	-	0.00%
2025-02-14	50.94	-	54.18	-	-	0	0	-	50.34	-	53.54	-	-	0	-	1.51%
2025-02-13	50.18	-	54.18	-	-	0	0	-	49.59	-	53.54	-	-	0	-	0.00%
2025-02-12	50.18	-	50.86	-	-	0	0	-	49.59	-	50.26	-	-	0	-	0.44%
2025-02-11	49.96	-	54.96	-	-	0	0	-	49.37	-	54.32	-	-	0	-	0.00%
2025-02-10	49.96	-	-	-	-	0	0	-	49.37	-	-	-	-	0	-	0.28%
2025-02-07	49.82	-	-	-	-	0	0	-	49.24	-	-	-	-	0	-	1.14%
2025-02-06	49.26	-	49.92	49.26	49.32	2,000	98,526	49.263	48.68	-	49.33	48.68	48.74	2,024	48.686	-0.48%
2025-02-05	49.50	-	54.48	-	-	0	0	-	48.92	-	53.84	-	-	0	-	0.00%
2025-02-04	49.50	49.30	50.06	-	-	0	0	-	48.92	48.72	49.47	-	-	0	-	0.00%
2025-02-03	49.50	-	-	49.50	49.50	38,000	1,881,000	49.500	48.92	-	-	48.92	48.92	38,451	48.920	0.00%
2025-01-28	49.50	-	-	49.50	49.50	2,000	99,000	49.500	48.92	-	-	48.92	48.92	2,024	48.920	0.12%
2025-01-27	49.44	-	-	-	-	0	0	-	48.86	-	-	-	-	0	-	0.00%
2025-01-24	49.44	-	-	-	-	0	0	-	48.86	-	-	-	-	0	-	0.00%
2025-01-23	49.44	-	-	-	-	0	0	-	48.86	-	-	-	-	0	-	0.00%
2025-01-22	49.44	-	-	-	-	0	0	-	48.86	-	-	-	-	0	-	-1.12%
2025-01-21	50.00	-	-	50.00	50.24	3,900	195,480	50.123	49.41	-	-	49.41	49.65	3,946	49.536	1.38%
2025-01-20	49.32	-	50.00	-	-	0	0	-	48.74	-	49.41	-	-	0	-	0.28%
2025-01-17	49.18	-	49.50	-	-	0	0	-	48.60	-	48.92	-	-	0	-	0.00%
2025-01-16	49.18	-	50.00	-	-	0	0	-	48.60	-	49.41	-	-	0	-	0.00%
2025-01-15	49.18	-	-	-	-	0	0	-	48.60	-	-	-	-	0	-	0.00%
2025-01-14	49.18	-	49.50	-	-	0	0	-	48.60	-	48.92	-	-	0	-	0.41%
2025-01-13	48.98	-	49.00	-	-	0	0	-	48.41	-	48.43	-	-	0	-	-0.41%
2025-01-10	49.18	-	49.48	-	-	0	0	-	48.60	-	48.90	-	-	0	-	-0.61%
2025-01-09	49.48	-	49.48	-	-	0	0	-	48.90	-	48.90	-	-	0	-	0.00%
2025-01-08	49.48	-	-	-	-	0	0	-	48.90	-	-	-	-	0	-	0.00%
2025-01-07	49.48	-	-	-	-	0	0	-	48.90	-	-	-	-	0	-	0.00%
2025-01-06	49.48	-	-	49.48	49.48	2,000	98,960	49.480	48.90	-	-	48.90	48.90	2,024	48.900	-1.47%
2025-01-03	50.22	-	-	-	-	0	0	-	49.63	-	-	-	-	0	-	-0.63%
2025-01-02	50.54	-	-	51.26	51.26	900	46,134	51.260	49.95	-	-	50.66	50.66	911	50.659	-1.44%
2024-12-31	51.28	-	-	-	-	0	0	-	50.68	-	-	-	-	0	-	0.00%
2024-12-30	51.28	-	-	-	-	0	0	-	50.68	-	-	-	-	0	-	0.04%
2024-12-27	51.26	-	-	-	-	0	0	-	50.66	-	-	-	-	0	-	0.00%
2024-12-24	51.26	-	55.90	-	-	0	0	-	50.66	-	55.24	-	-	0	-	0.71%
2024-12-23	50.90	-	-	-	-	0	0	-	50.30	-	-	-	-	0	-	0.00%
2024-12-20	50.90	-	-	-	-	0	0	-	50.30	-	-	-	-	0	-	0.00%
2024-12-19	50.90	-	-	-	-	0	0	-	50.30	-	-	-	-	0	-	0.00%
2024-12-18	50.90	-	-	-	-	0	0	-	50.30	-	-	-	-	0	-	0.00%
2024-12-17	50.90	-	-	-	-	0	0	-	50.30	-	-	-	-	0	-	0.00%
2024-12-16	50.90	-	-	-	-	0	0	-	50.30	-	-	-	-	0	-	0.00%
2024-12-13	50.90	-	55.00	-	-	0	0	-	50.30	-	54.36	-	-	0	-	-0.82%
2024-12-12	51.32	-	-	51.32	51.32	1,200	61,584	51.320	50.72	-	-	50.72	50.72	1,214	50.718	-0.27%
2024-12-11	51.46	-	55.00	51.46	51.46	6,000	308,760	51.460	50.86	-	54.36	50.86	50.86	6,071	50.857	-0.50%
2024-12-10	51.72	-	55.00	51.94	52.36	191,000	9,949,948	52.094	51.11	-	54.36	51.33	51.75	193,266	51.483	0.35%
2024-12-09	51.54	-	-	51.16	51.62	103,200	5,284,200	51.204	50.94	-	-	50.56	51.01	104,424	50.603	2.18%
2024-12-06	50.44	-	-	-	-	0	0	-	49.85	-	-	-	-	0	-	0.00%
2024-12-05	50.44	-	-	-	-	0	0	-	49.85	-	-	-	-	0	-	-0.47%
2024-12-04	50.68	-	-	-	-	0	0	-	50.09	-	-	-	-	0	-	0.00%
2024-12-03	50.68	-	-	50.68	50.68	2,000	101,360	50.680	50.09	-	-	50.09	50.09	2,024	50.086	1.64%
2024-12-02	49.86	-	-	-	-	0	0	-	49.28	-	-	-	-	0	-	0.00%
2024-11-29	49.86	-	-	-	-	0	0	-	49.28	-	-	-	-	0	-	0.00%
2024-11-28	49.86	-	52.00	-	-	0	0	-	49.28	-	51.39	-	-	0	-	0.00%
2024-11-27	49.86	-	-	-	-	0	0	-	49.28	-	-	-	-	0	-	0.00%
2024-11-26	49.86	-	-	-	-	0	0	-	49.28	-	-	-	-	0	-	0.00%
2024-11-25	49.86	-	-	49.84	49.90	2,000	99,692	49.846	49.28	-	-	49.26	49.32	2,024	49.262	-0.68%
2024-11-22	50.20	-	-	50.20	50.20	1,200	60,240	50.200	49.61	-	-	49.61	49.61	1,214	49.612	-2.37%
2024-11-21	51.42	-	-	-	-	0	0	-	50.82	-	-	-	-	0	-	0.00%
2024-11-20	51.42	51.28	-	-	-	0	0	-	50.82	50.68	-	-	-	0	-	0.00%
2024-11-19	51.42	-	54.12	-	-	0	0	-	50.82	-	53.49	-	-	0	-	0.00%
2024-11-18	51.42	-	-	-	-	0	0	-	50.82	-	-	-	-	0	-	-0.19%
2024-11-15	51.52	-	-	-	-	0	0	-	50.92	-	-	-	-	0	-	-1.00%
2024-11-14	52.04	-	-	-	-	0	0	-	51.43	-	-	-	-	0	-	0.00%
2024-11-13	52.04	-	-	52.00	52.04	34,000	1,768,120	52.004	51.43	-	-	51.39	51.43	34,403	51.394	0.08%
2024-11-12	52.00	-	52.00	-	-	0	0	-	51.39	-	51.39	-	-	0	-	-1.03%
2024-11-11	52.54	-	-	-	-	0	0	-	51.92	-	-	-	-	0	-	0.00%
2024-11-08	52.54	-	-	-	-	0	0	-	51.92	-	-	-	-	0	-	0.00%
2024-11-07	52.54	-	-	-	-	0	0	-	51.92	-	-	-	-	0	-	1.86%
2024-11-06	51.58	-	57.18	51.58	51.84	3,000	155,248	51.749	50.98	-	56.51	50.98	51.23	3,036	51.143	-0.39%
2024-11-05	51.78	-	-	-	-	0	0	-	51.17	-	-	-	-	0	-	2.45%
2024-11-04	50.54	-	-	-	-	0	0	-	49.95	-	-	-	-	0	-	0.04%
2024-11-01	50.52	-	-	50.52	50.52	8,000	404,160	50.520	49.93	-	-	49.93	49.93	8,095	49.928	0.00%
2024-10-31	50.52	-	50.52	50.34	50.78	7,000	354,644	50.663	49.93	-	49.93	49.75	50.18	7,083	50.070	-0.79%
2024-10-30	50.92	-	-	-	-	0	0	-	50.32	-	-	-	-	0	-	-1.43%
2024-10-29	51.66	-	-	-	-	0	0	-	51.05	-	-	-	-	0	-	0.00%
2024-10-28	51.66	-	-	-	-	0	0	-	51.05	-	-	-	-	0	-	0.00%
2024-10-25	51.66	-	-	-	-	0	0	-	51.05	-	-	-	-	0	-	0.00%
2024-10-24	51.66	-	-	-	-	0	0	-	51.05	-	-	-	-	0	-	0.00%
2024-10-23	51.66	-	-	-	-	0	0	-	51.05	-	-	-	-	0	-	0.47%
2024-10-22	51.42	-	-	-	-	0	0	-	50.82	-	-	-	-	0	-	0.00%
2024-10-21	51.42	-	-	-	-	0	0	-	50.82	-	-	-	-	0	-	0.00%
2024-10-18	51.42	-	-	51.34	51.42	5,900	303,234	51.396	50.82	-	-	50.74	50.82	5,970	50.793	3.09%
2024-10-17	49.88	-	-	49.86	51.04	58,200	2,907,860	49.963	49.30	-	-	49.28	50.44	58,890	49.378	-2.50%
2024-10-16	51.16	-	-	51.14	52.92	244,700	12,756,456	52.131	50.56	-	-	50.54	52.30	247,603	51.520	-3.44%
2024-10-15	52.98	-	-	52.68	56.32	222,700	12,110,802	54.382	52.36	-	-	52.06	55.66	225,342	53.744	-6.53%
2024-10-14	56.68	-	-	52.68	56.68	51,500	2,824,504	54.845	56.02	-	-	52.06	56.02	52,111	54.202	0.21%
2024-10-10	56.56	55.52	56.56	52.68	56.82	81,900	4,462,478	54.487	55.90	54.87	55.90	52.06	56.15	82,871	53.848	3.74%
2024-10-09	54.52	-	-	52.72	54.58	54,800	2,922,686	53.334	53.88	-	-	52.10	53.94	55,450	52.708	0.07%
2024-10-08	54.48	53.00	-	54.48	59.28	95,500	5,301,816	55.516	53.84	52.38	-	53.84	58.59	96,633	54.866	-9.08%
2024-10-07	59.92	59.00	-	59.00	59.92	7,900	471,284	59.656	59.22	58.31	-	58.31	59.22	7,994	58.957	4.87%
2024-10-04	57.14	56.04	-	55.10	57.04	8,000	452,440	56.555	56.47	55.38	-	54.45	56.37	8,095	55.892	0.67%
2024-10-03	56.76	55.20	-	55.32	57.20	95,600	5,377,760	56.253	56.09	54.55	-	54.67	56.53	96,734	55.593	1.54%
2024-10-02	55.90	55.20	56.00	53.86	55.90	76,000	4,118,710	54.194	55.24	54.55	55.34	53.23	55.24	76,901	53.558	4.84%
2024-09-30	53.32	-	-	51.92	53.58	47,100	2,486,658	52.795	52.69	-	-	51.31	52.95	47,659	52.176	6.98%
2024-09-27	49.84	49.40	-	-	-	0	0	-	49.26	48.82	-	-	-	0	-	3.75%
2024-09-26	48.04	-	-	47.74	47.74	2,000	95,480	47.740	47.48	-	-	47.18	47.18	2,024	47.180	4.85%
2024-09-25	45.82	-	-	-	-	0	0	-	45.28	-	-	-	-	0	-	1.51%
2024-09-24	45.14	-	-	-	-	0	0	-	44.61	-	-	-	-	0	-	3.87%
2024-09-23	43.46	-	-	-	-	0	0	-	42.95	-	-	-	-	0	-	0.00%
2024-09-20	43.46	-	-	43.46	43.46	2,000	86,920	43.460	42.95	-	-	42.95	42.95	2,024	42.951	1.26%
2024-09-19	43.42	-	-	-	-	1,000	43,400	43.400	42.42	-	-	-	-	1,024	42.397	0.18%
2024-09-17	43.34	-	43.40	-	-	0	0	-	42.34	-	42.40	-	-	0	-	0.00%
2024-09-16	43.34	-	43.40	-	-	0	0	-	42.34	-	42.40	-	-	0	-	0.00%
2024-09-13	43.34	-	43.86	-	-	0	0	-	42.34	-	42.85	-	-	0	-	0.00%
2024-09-12	43.34	-	43.86	-	-	0	0	-	42.34	-	42.85	-	-	0	-	0.00%
2024-09-11	43.34	-	43.86	43.34	43.34	1,000	43,340	43.340	42.34	-	42.85	42.34	42.34	1,024	42.339	-0.18%
2024-09-10	43.42	-	43.86	43.42	43.44	6,000	260,560	43.427	42.42	-	42.85	42.42	42.44	6,142	42.423	-1.00%
2024-09-09	43.86	-	43.86	-	-	0	0	-	42.85	-	42.85	-	-	0	-	-1.97%
2024-09-05	44.74	-	44.74	-	-	0	0	-	43.71	-	43.71	-	-	0	-	-0.93%
2024-09-04	45.16	-	-	-	-	0	0	-	44.12	-	-	-	-	0	-	-0.09%
2024-09-03	45.20	-	-	-	-	0	0	-	44.16	-	-	-	-	0	-	0.00%
2024-09-02	45.20	-	-	-	-	0	0	-	44.16	-	-	-	-	0	-	0.00%
2024-08-30	45.20	-	-	-	-	0	0	-	44.16	-	-	-	-	0	-	0.04%
2024-08-29	45.18	-	-	-	-	0	0	-	44.14	-	-	-	-	0	-	0.00%
2024-08-28	45.18	-	-	-	-	0	0	-	44.14	-	-	-	-	0	-	0.00%
2024-08-27	45.18	-	-	-	-	0	0	-	44.14	-	-	-	-	0	-	0.00%
2024-08-26	45.18	-	-	-	-	0	0	-	44.14	-	-	-	-	0	-	0.00%
2024-08-23	45.18	-	-	-	-	0	0	-	44.14	-	-	-	-	0	-	0.18%
2024-08-22	45.10	-	-	-	-	0	0	-	44.06	-	-	-	-	0	-	0.00%
2024-08-21	45.10	-	-	-	-	0	0	-	44.06	-	-	-	-	0	-	0.00%
2024-08-20	45.10	-	-	-	-	0	0	-	44.06	-	-	-	-	0	-	0.00%
2024-08-19	45.10	-	-	-	-	0	0	-	44.06	-	-	-	-	0	-	0.00%
2024-08-16	45.10	-	-	45.10	45.10	1,400	63,140	45.100	44.06	-	-	44.06	44.06	1,433	44.058	0.76%
2024-08-15	44.76	-	45.10	44.76	45.10	5,600	251,240	44.864	43.73	-	44.06	43.73	44.06	5,732	43.828	-0.75%
2024-08-14	45.10	-	45.10	-	-	0	0	-	44.06	-	44.06	-	-	0	-	0.00%
2024-08-13	45.10	-	45.40	-	-	0	0	-	44.06	-	44.35	-	-	0	-	0.00%
2024-08-12	45.10	-	45.40	-	-	0	0	-	44.06	-	44.35	-	-	0	-	0.00%
2024-08-09	45.10	-	45.10	-	-	0	0	-	44.06	-	44.06	-	-	0	-	0.00%
2024-08-08	45.10	-	45.10	-	-	0	0	-	44.06	-	44.06	-	-	0	-	-0.22%
2024-08-07	45.20	-	45.20	-	-	0	0	-	44.16	-	44.16	-	-	0	-	-0.31%
2024-08-06	45.34	-	45.40	-	-	0	0	-	44.29	-	44.35	-	-	0	-	-0.79%
2024-08-05	45.70	-	45.88	-	-	0	0	-	44.64	-	44.82	-	-	0	-	-0.48%
2024-08-02	45.92	-	45.92	-	-	0	0	-	44.86	-	44.86	-	-	0	-	-1.08%
2024-08-01	46.42	-	46.80	-	-	0	0	-	45.35	-	45.72	-	-	0	-	-0.09%
2024-07-31	46.46	-	46.80	45.82	46.46	5,900	272,898	46.254	45.39	-	45.72	44.76	45.39	6,040	45.185	0.26%
2024-07-30	46.34	-	-	46.34	46.34	2,000	92,680	46.340	45.27	-	-	45.27	45.27	2,047	45.269	-1.11%
2024-07-29	46.86	-	-	47.72	47.76	6,000	286,480	47.747	45.78	-	-	46.62	46.66	6,142	46.644	-1.14%
2024-07-26	47.40	-	-	46.52	47.86	20,900	985,568	47.156	46.30	-	-	45.45	46.75	21,394	46.067	1.20%
2024-07-25	46.84	-	-	45.88	47.50	42,800	1,992,768	46.560	45.76	-	-	44.82	46.40	43,812	45.484	-0.76%
2024-07-24	47.20	46.80	47.70	45.76	47.20	34,900	1,615,374	46.286	46.11	45.72	46.60	44.70	46.11	35,725	45.216	0.60%
2024-07-23	46.92	-	-	-	-	0	0	-	45.84	-	-	-	-	0	-	0.00%
2024-07-22	46.92	-	-	45.90	45.90	6,000	275,400	45.900	45.84	-	-	44.84	44.84	6,142	44.840	-1.47%
2024-07-19	47.62	-	-	-	-	0	0	-	46.52	-	-	-	-	0	-	0.25%
2024-07-18	47.50	-	-	-	-	0	0	-	46.40	-	-	-	-	0	-	0.64%
2024-07-17	47.20	-	-	-	-	0	0	-	46.11	-	-	-	-	0	-	0.17%
2024-07-16	47.12	-	-	-	-	0	0	-	46.03	-	-	-	-	0	-	0.26%
2024-07-15	47.00	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.17%
2024-07-12	46.92	-	-	-	-	0	0	-	45.84	-	-	-	-	0	-	0.30%
2024-07-11	46.78	-	-	-	-	0	0	-	45.70	-	-	-	-	0	-	0.73%
2024-07-10	46.44	-	-	-	-	0	0	-	45.37	-	-	-	-	0	-	0.00%
2024-07-09	46.44	-	-	-	-	0	0	-	45.37	-	-	-	-	0	-	0.39%
2024-07-08	46.26	-	-	-	-	0	0	-	45.19	-	-	-	-	0	-	0.00%
2024-07-05	46.26	-	-	45.90	45.90	2,200	100,980	45.900	45.19	-	-	44.84	44.84	2,252	44.840	-0.90%
2024-07-04	46.68	-	47.30	46.68	46.68	1,800	84,024	46.680	45.60	-	46.21	45.60	45.60	1,843	45.602	-0.09%
2024-07-03	46.72	-	-	46.68	46.72	8,100	378,192	46.690	45.64	-	-	45.60	45.64	8,292	45.612	0.21%
2024-07-02	46.62	-	-	46.62	46.84	6,500	304,108	46.786	45.54	-	-	45.54	45.76	6,654	45.705	-0.13%
2024-06-28	46.68	-	-	-	-	0	0	-	45.60	-	-	-	-	0	-	0.00%
2024-06-27	46.68	-	-	-	-	0	0	-	45.60	-	-	-	-	0	-	0.00%
2024-06-26	46.68	-	-	-	-	0	0	-	45.60	-	-	-	-	0	-	0.13%
2024-06-25	46.62	-	-	46.62	46.62	400	18,648	46.620	45.54	-	-	45.54	45.54	409	45.543	-0.47%
2024-06-24	46.84	-	-	-	-	0	0	-	45.76	-	-	-	-	0	-	0.04%
2024-06-21	46.82	-	-	-	-	0	0	-	45.74	-	-	-	-	0	-	0.00%
2024-06-20	46.82	-	-	46.82	46.82	3,100	145,142	46.820	45.74	-	-	45.74	45.74	3,173	45.738	-0.55%
2024-06-19	47.08	-	-	-	-	0	0	-	45.99	-	-	-	-	0	-	0.00%
2024-06-18	47.08	-	-	-	-	0	0	-	45.99	-	-	-	-	0	-	0.00%
2024-06-17	47.08	-	-	-	-	0	0	-	45.99	-	-	-	-	0	-	0.00%
2024-06-14	47.08	-	47.70	-	-	0	0	-	45.99	-	46.60	-	-	0	-	0.51%
2024-06-13	46.84	-	47.70	46.80	46.80	300	14,040	46.800	45.76	-	46.60	45.72	45.72	307	45.719	-1.80%
2024-06-12	47.70	-	47.70	-	-	0	0	-	46.60	-	46.60	-	-	0	-	-0.33%
2024-06-11	47.86	-	-	-	-	0	0	-	46.75	-	-	-	-	0	-	-0.29%
2024-06-07	48.00	-	-	-	-	0	0	-	46.89	-	-	-	-	0	-	0.00%
2024-06-06	48.00	-	-	48.00	48.00	5,000	240,000	48.000	46.89	-	-	46.89	46.89	5,118	46.891	0.29%
2024-06-05	47.86	-	-	-	-	0	0	-	46.75	-	-	-	-	0	-	0.00%
2024-06-04	47.86	-	-	-	-	0	0	-	46.75	-	-	-	-	0	-	0.08%
2024-06-03	47.82	-	-	-	-	0	0	-	46.72	-	-	-	-	0	-	0.00%
2024-05-31	47.82	-	-	-	-	0	0	-	46.72	-	-	-	-	0	-	0.00%
2024-05-30	47.82	-	-	47.82	47.92	6,000	287,220	47.870	46.72	-	-	46.72	46.81	6,142	46.764	-0.29%
2024-05-29	47.96	-	48.30	47.96	47.96	4,700	225,412	47.960	46.85	-	47.18	46.85	46.85	4,811	46.852	-0.70%
2024-05-28	48.30	-	48.30	-	-	0	0	-	47.18	-	47.18	-	-	0	-	-0.21%
2024-05-27	48.40	-	48.50	48.40	48.40	1,500	72,600	48.400	47.28	-	47.38	47.28	47.28	1,535	47.282	0.21%
2024-05-24	48.30	-	48.50	48.30	48.30	200	9,660	48.300	47.18	-	47.38	47.18	47.18	205	47.184	-0.41%
2024-05-23	48.50	48.28	48.50	-	-	0	0	-	47.38	47.16	47.38	-	-	0	-	0.00%
2024-05-22	48.50	48.28	48.50	-	-	0	0	-	47.38	47.16	47.38	-	-	0	-	0.00%
2024-05-21	48.50	-	48.50	-	-	0	0	-	47.38	-	47.38	-	-	0	-	0.00%
2024-05-20	48.50	48.30	-	-	-	0	0	-	47.38	47.18	-	-	-	0	-	0.12%
2024-05-17	48.44	-	-	-	-	0	0	-	47.32	-	-	-	-	0	-	0.29%
2024-05-16	48.30	-	-	-	-	0	0	-	47.18	-	-	-	-	0	-	0.00%
2024-05-14	48.30	-	-	-	-	0	0	-	47.18	-	-	-	-	0	-	0.00%
2024-05-13	48.30	-	-	-	-	0	0	-	47.18	-	-	-	-	0	-	0.00%
2024-05-10	48.30	-	-	-	-	0	0	-	47.18	-	-	-	-	0	-	0.00%
2024-05-09	48.30	-	-	-	-	0	0	-	47.18	-	-	-	-	0	-	0.00%
2024-05-08	48.30	-	-	-	-	0	0	-	47.18	-	-	-	-	0	-	0.00%
2024-05-07	48.30	-	-	-	-	0	0	-	47.18	-	-	-	-	0	-	0.00%
2024-05-06	48.30	-	-	-	-	0	0	-	47.18	-	-	-	-	0	-	0.00%
2024-05-03	48.30	-	-	48.30	48.30	200	9,660	48.300	47.18	-	-	47.18	47.18	205	47.184	-0.78%
2024-05-02	48.68	48.00	49.00	47.28	48.70	13,600	651,324	47.892	47.56	46.89	47.87	46.19	47.57	13,922	46.785	2.48%
2024-04-30	47.50	-	-	-	-	0	0	-	46.40	-	-	-	-	0	-	0.00%
2024-04-29	47.50	-	49.00	47.50	47.50	1,200	57,000	47.500	46.40	-	47.87	46.40	46.40	1,228	46.403	1.19%
2024-04-26	46.94	-	47.00	-	-	0	0	-	45.86	-	45.91	-	-	0	-	1.21%
2024-04-25	46.38	-	-	-	-	0	0	-	45.31	-	-	-	-	0	-	0.17%
2024-04-24	46.30	-	-	46.12	46.30	4,000	184,840	46.210	45.23	-	-	45.05	45.23	4,095	45.142	-4.54%
2024-04-23	48.50	-	-	45.30	48.50	42,000	1,971,886	46.950	47.38	-	-	44.25	47.38	42,993	45.865	8.40%
2024-04-22	44.74	-	-	-	-	0	0	-	43.71	-	-	-	-	0	-	0.00%
2024-04-19	44.74	-	-	44.74	44.74	2,200	98,428	44.740	43.71	-	-	43.71	43.71	2,252	43.706	0.00%
2024-04-18	44.74	-	45.50	-	-	0	0	-	43.71	-	44.45	-	-	0	-	0.09%
2024-04-17	44.70	-	45.12	44.62	44.68	20,000	892,700	44.635	43.67	-	44.08	43.59	43.65	20,473	43.604	0.59%
2024-04-16	44.44	-	-	-	-	0	0	-	43.41	-	-	-	-	0	-	0.00%
2024-04-15	44.44	-	-	-	-	0	0	-	43.41	-	-	-	-	0	-	0.59%
2024-04-12	44.18	-	-	-	-	0	0	-	43.16	-	-	-	-	0	-	-0.85%
2024-04-11	44.56	-	-	-	-	0	0	-	43.53	-	-	-	-	0	-	-0.04%
2024-04-10	44.58	-	-	44.58	44.58	5,300	236,274	44.580	43.55	-	-	43.55	43.55	5,425	43.550	-0.18%
2024-04-09	44.66	-	-	-	-	0	0	-	43.63	-	-	-	-	0	-	0.00%
2024-04-08	44.66	-	-	-	-	0	0	-	43.63	-	-	-	-	0	-	0.00%
2024-04-05	44.66	-	-	-	-	0	0	-	43.63	-	-	-	-	0	-	0.00%
2024-04-03	44.66	-	-	-	-	0	0	-	43.63	-	-	-	-	0	-	0.00%
2024-04-02	44.66	-	-	-	-	0	0	-	43.63	-	-	-	-	0	-	0.00%
2024-03-28	44.66	-	-	-	-	0	0	-	43.63	-	-	-	-	0	-	0.00%
2024-03-27	44.66	-	-	-	-	0	0	-	43.63	-	-	-	-	0	-	-0.58%
2024-03-26	44.92	-	-	-	-	0	0	-	43.88	-	-	-	-	0	-	0.00%
2024-03-25	44.92	-	-	-	-	0	0	-	43.88	-	-	-	-	0	-	0.00%
2024-03-22	44.92	-	-	-	-	0	0	-	43.88	-	-	-	-	0	-	0.00%
2024-03-21	44.92	-	-	44.92	44.92	500	22,460	44.920	43.88	-	-	43.88	43.88	512	43.882	-0.18%
2024-03-20	45.00	-	-	45.00	45.00	5,700	256,500	45.000	43.96	-	-	43.96	43.96	5,835	43.960	0.49%
2024-03-19	44.78	-	45.00	-	-	0	0	-	43.75	-	43.96	-	-	0	-	0.00%
2024-03-18	44.78	-	-	-	-	0	0	-	43.75	-	-	-	-	0	-	0.00%
2024-03-15	44.78	-	-	-	-	0	0	-	43.75	-	-	-	-	0	-	0.00%
2024-03-14	44.78	-	-	-	-	0	0	-	43.75	-	-	-	-	0	-	0.00%
2024-03-13	44.78	-	-	-	-	0	0	-	43.75	-	-	-	-	0	-	0.00%
2024-03-12	44.78	-	-	-	-	0	0	-	43.75	-	-	-	-	0	-	0.00%
2024-03-11	44.78	-	-	-	-	0	0	-	43.75	-	-	-	-	0	-	0.00%
2024-03-08	44.78	-	-	44.84	44.84	5,300	237,652	44.840	43.75	-	-	43.80	43.80	5,425	43.804	-0.49%
2024-03-07	45.00	-	-	44.66	45.00	4,000	179,864	44.966	43.96	-	-	43.63	43.96	4,095	43.927	0.72%
2024-03-06	44.68	-	-	-	-	0	0	-	43.65	-	-	-	-	0	-	0.00%
2024-03-05	44.68	-	-	44.52	44.52	700	31,164	44.520	43.65	-	-	43.49	43.49	717	43.491	0.90%
2024-03-04	44.28	44.18	-	-	-	0	0	-	43.26	43.16	-	-	-	0	-	0.27%
2024-03-01	44.16	-	-	-	-	0	0	-	43.14	-	-	-	-	0	-	0.36%
2024-02-29	44.00	-	-	-	-	0	0	-	42.98	-	-	-	-	0	-	0.00%
2024-02-28	44.00	-	-	-	-	0	0	-	42.98	-	-	-	-	0	-	0.00%
2024-02-27	44.00	-	-	-	-	0	0	-	42.98	-	-	-	-	0	-	0.00%
2024-02-26	44.00	-	-	44.00	44.00	2,000	88,000	44.000	42.98	-	-	42.98	42.98	2,047	42.983	0.59%
2024-02-23	43.74	-	-	-	-	0	0	-	42.73	-	-	-	-	0	-	0.00%
2024-02-22	43.74	-	-	-	-	0	0	-	42.73	-	-	-	-	0	-	0.83%
2024-02-21	43.38	-	-	-	-	0	0	-	42.38	-	-	-	-	0	-	1.12%
2024-02-20	42.90	-	-	-	-	0	0	-	41.91	-	-	-	-	0	-	0.33%
2024-02-19	42.76	-	-	-	-	0	0	-	41.77	-	-	-	-	0	-	0.00%
2024-02-16	42.76	-	-	-	-	0	0	-	41.77	-	-	-	-	0	-	1.14%
2024-02-15	42.28	-	-	42.24	42.28	6,400	270,416	42.253	41.30	-	-	41.26	41.30	6,551	41.276	-0.09%
2024-02-14	42.32	-	-	-	-	0	0	-	41.34	-	-	-	-	0	-	0.00%
2024-02-09	42.32	-	-	-	-	0	0	-	41.34	-	-	-	-	0	-	0.00%
2024-02-08	42.32	-	42.60	-	-	0	0	-	41.34	-	41.62	-	-	0	-	0.00%
2024-02-07	42.32	-	-	-	-	0	0	-	41.34	-	-	-	-	0	-	0.28%
2024-02-06	42.20	-	-	42.20	42.20	6,000	253,200	42.200	41.23	-	-	41.23	41.23	6,142	41.225	2.63%
2024-02-05	41.12	-	-	-	-	0	0	-	40.17	-	-	-	-	0	-	0.00%
2024-02-02	41.12	-	-	-	-	0	0	-	40.17	-	-	-	-	0	-	-0.58%
2024-02-01	41.36	-	-	-	-	0	0	-	40.40	-	-	-	-	0	-	0.00%
2024-01-31	41.36	-	-	-	-	0	0	-	40.40	-	-	-	-	0	-	0.00%
2024-01-30	41.36	-	-	-	-	0	0	-	40.40	-	-	-	-	0	-	-0.91%
2024-01-29	41.74	-	-	-	-	0	0	-	40.78	-	-	-	-	0	-	0.00%
2024-01-26	41.74	-	-	-	-	0	0	-	40.78	-	-	-	-	0	-	0.00%
2024-01-25	41.74	-	-	-	-	0	0	-	40.78	-	-	-	-	0	-	0.92%
2024-01-24	41.36	-	-	-	-	0	0	-	40.40	-	-	-	-	0	-	0.98%
2024-01-23	40.96	-	-	-	-	0	0	-	40.01	-	-	-	-	0	-	0.00%
2024-01-22	40.96	-	-	40.96	40.96	3,200	131,072	40.960	40.01	-	-	40.01	40.01	3,276	40.014	-0.82%
2024-01-19	41.30	-	-	-	-	0	0	-	40.35	-	-	-	-	0	-	0.00%
2024-01-18	41.30	-	-	41.26	41.30	14,200	586,260	41.286	40.35	-	-	40.31	40.35	14,536	40.332	2.03%
2024-01-17	40.48	-	-	40.48	40.48	3,000	121,440	40.480	39.54	-	-	39.54	39.54	3,071	39.545	-1.17%
2024-01-16	40.96	-	-	-	-	0	0	-	40.01	-	-	-	-	0	-	0.05%
2024-01-15	40.94	-	-	40.94	40.94	5,000	204,700	40.940	39.99	-	-	39.99	39.99	5,118	39.994	-0.49%
2024-01-12	41.14	-	-	-	-	0	0	-	40.19	-	-	-	-	0	-	0.00%
2024-01-11	41.14	-	-	-	-	0	0	-	40.19	-	-	-	-	0	-	0.00%
2024-01-10	41.14	-	-	41.08	41.08	3,000	123,240	41.080	40.19	-	-	40.13	40.13	3,071	40.131	0.34%
2024-01-09	41.00	-	-	41.00	41.50	67,000	2,757,140	41.151	40.05	-	-	40.05	40.54	68,585	40.201	-1.16%
2024-01-08	41.48	-	-	-	-	0	0	-	40.52	-	-	-	-	0	-	-1.10%
2024-01-05	41.94	-	-	-	-	0	0	-	40.97	-	-	-	-	0	-	-0.33%
2024-01-04	42.08	-	-	-	-	0	0	-	41.11	-	-	-	-	0	-	-0.33%
2024-01-03	42.22	-	-	42.22	42.22	13,800	582,636	42.220	41.24	-	-	41.24	41.24	14,126	41.245	-1.26%
2024-01-02	42.76	-	-	-	-	0	0	-	41.77	-	-	-	-	0	-	0.00%
2023-12-29	42.76	-	-	-	-	0	0	-	41.77	-	-	-	-	0	-	0.33%
2023-12-28	42.62	-	-	-	-	0	0	-	41.64	-	-	-	-	0	-	1.57%
2023-12-27	41.96	-	-	-	-	0	0	-	40.99	-	-	-	-	0	-	0.00%
2023-12-22	41.96	-	-	-	-	0	0	-	40.99	-	-	-	-	0	-	0.00%
2023-12-21	41.96	-	-	41.94	41.96	4,600	192,970	41.950	40.99	-	-	40.97	40.99	4,709	40.981	1.06%
2023-12-20	41.52	-	-	41.74	41.74	200	8,348	41.740	40.56	-	-	40.78	40.78	205	40.776	-0.62%
2023-12-19	41.78	-	-	-	-	0	0	-	40.81	-	-	-	-	0	-	0.00%
2023-12-18	41.78	-	-	41.78	41.78	200	8,356	41.780	40.81	-	-	40.81	40.81	205	40.815	-0.33%
2023-12-15	41.92	-	-	41.96	41.96	200	8,392	41.960	40.95	-	-	40.99	40.99	205	40.991	-0.10%
2023-12-14	41.96	-	-	42.22	42.22	2,900	122,438	42.220	40.99	-	-	41.24	41.24	2,969	41.245	-0.38%
2023-12-13	42.12	-	-	42.12	42.12	300	12,636	42.120	41.15	-	-	41.15	41.15	307	41.147	-0.24%
2023-12-12	42.22	-	-	-	-	0	0	-	41.24	-	-	-	-	0	-	0.14%
2023-12-11	42.16	-	-	-	-	0	0	-	41.19	-	-	-	-	0	-	0.00%
2023-12-08	42.16	-	-	-	-	0	0	-	41.19	-	-	-	-	0	-	0.00%
2023-12-07	42.16	42.16	-	42.14	42.16	2,200	92,712	42.142	41.19	41.19	-	41.17	41.19	2,252	41.168	0.52%
2023-12-06	41.94	-	-	41.94	41.94	400	16,776	41.940	40.97	-	-	40.97	40.97	409	40.971	-0.62%
2023-12-05	42.20	-	-	-	-	0	0	-	41.23	-	-	-	-	0	-	-1.72%
2023-12-04	42.94	-	-	43.12	43.12	100	4,312	43.120	41.95	-	-	42.12	42.12	102	42.124	-0.51%
2023-12-01	43.16	-	-	-	-	0	0	-	42.16	-	-	-	-	0	-	-0.87%
2023-11-30	43.54	-	-	43.54	43.54	1,200	52,248	43.540	42.53	-	-	42.53	42.53	1,228	42.534	0.32%
2023-11-29	43.40	-	-	-	-	0	0	-	42.40	-	-	-	-	0	-	-0.78%
2023-11-28	43.74	-	-	-	-	0	0	-	42.73	-	-	-	-	0	-	-0.05%
2023-11-27	43.76	-	-	-	-	0	0	-	42.75	-	-	-	-	0	-	-0.50%
2023-11-24	43.98	-	-	-	-	0	0	-	42.96	-	-	-	-	0	-	-0.68%
2023-11-23	44.28	-	-	-	-	0	0	-	43.26	-	-	-	-	0	-	0.00%
2023-11-22	44.28	-	-	-	-	0	0	-	43.26	-	-	-	-	0	-	-0.27%
2023-11-21	44.40	-	-	-	-	0	0	-	43.37	-	-	-	-	0	-	0.00%
2023-11-20	44.40	-	-	-	-	0	0	-	43.37	-	-	-	-	0	-	0.00%
2023-11-17	44.40	-	-	-	-	0	0	-	43.37	-	-	-	-	0	-	-0.13%
2023-11-16	44.46	-	-	44.50	44.50	100	4,450	44.500	43.43	-	-	43.47	43.47	102	43.472	-0.09%
2023-11-15	44.50	-	-	44.50	44.50	9,300	413,850	44.500	43.47	-	-	43.47	43.47	9,520	43.472	0.23%
2023-11-14	44.40	-	-	-	-	0	0	-	43.37	-	-	-	-	0	-	-0.36%
2023-11-13	44.56	-	-	-	-	0	0	-	43.53	-	-	-	-	0	-	0.00%
2023-11-10	44.56	-	-	-	-	0	0	-	43.53	-	-	-	-	0	-	-0.76%
2023-11-09	44.90	-	-	-	-	0	0	-	43.86	-	-	-	-	0	-	0.00%
2023-11-08	44.90	-	-	-	-	0	0	-	43.86	-	-	-	-	0	-	0.00%
2023-11-07	44.90	-	44.90	44.90	44.90	20,700	929,430	44.900	43.86	-	43.86	43.86	43.86	21,190	43.863	0.13%
2023-11-06	44.84	-	-	-	-	0	0	-	43.80	-	-	-	-	0	-	1.04%
2023-11-03	44.38	-	-	-	-	0	0	-	43.35	-	-	-	-	0	-	0.00%
2023-11-02	44.38	-	44.80	-	-	0	0	-	43.35	-	43.76	-	-	0	-	0.00%
2023-11-01	44.38	-	-	-	-	0	0	-	43.35	-	-	-	-	0	-	0.00%
2023-10-31	44.38	-	-	-	-	0	0	-	43.35	-	-	-	-	0	-	0.00%
2023-10-30	44.38	-	-	-	-	0	0	-	43.35	-	-	-	-	0	-	0.77%
2023-10-27	44.04	-	-	43.90	43.90	3,800	166,820	43.900	43.02	-	-	42.89	42.89	3,890	42.886	0.46%
2023-10-26	43.84	-	-	43.82	43.84	4,200	184,124	43.839	42.83	-	-	42.81	42.83	4,299	42.826	1.15%
2023-10-25	43.34	-	-	-	-	0	0	-	42.34	-	-	-	-	0	-	0.00%
2023-10-24	43.34	-	-	-	-	0	0	-	42.34	-	-	-	-	0	-	-0.87%
2023-10-20	43.72	-	-	43.72	43.72	600	26,232	43.720	42.71	-	-	42.71	42.71	614	42.710	-0.91%
2023-10-19	44.12	-	-	44.14	44.14	800	35,312	44.140	43.10	-	-	43.12	43.12	819	43.120	-2.48%
2023-10-18	45.24	-	-	-	-	0	0	-	44.19	-	-	-	-	0	-	0.00%
2023-10-17	45.24	-	-	-	-	0	0	-	44.19	-	-	-	-	0	-	0.00%
2023-10-16	45.24	-	-	-	-	0	0	-	44.19	-	-	-	-	0	-	-0.70%
2023-10-13	45.56	-	-	-	-	0	0	-	44.51	-	-	-	-	0	-	-0.91%
2023-10-12	45.98	-	-	45.98	45.98	1,200	55,176	45.980	44.92	-	-	44.92	44.92	1,228	44.918	0.92%
2023-10-11	45.56	-	-	45.56	45.62	6,900	314,502	45.580	44.51	-	-	44.51	44.57	7,063	44.527	0.26%
2023-10-10	45.44	-	-	-	-	0	0	-	44.39	-	-	-	-	0	-	-0.13%
2023-10-09	45.50	-	-	45.50	45.52	3,300	150,196	45.514	44.45	-	-	44.45	44.47	3,378	44.462	0.31%
2023-10-06	45.36	-	-	-	-	0	0	-	44.31	-	-	-	-	0	-	0.00%
2023-10-05	45.36	-	-	-	-	0	0	-	44.31	-	-	-	-	0	-	0.00%
2023-10-04	45.36	-	-	-	-	0	0	-	44.31	-	-	-	-	0	-	-1.05%
2023-10-03	45.84	-	-	45.70	45.84	3,800	173,720	45.716	44.78	-	-	44.64	44.78	3,890	44.660	-1.46%
2023-09-29	46.52	-	-	46.34	46.52	6,900	320,390	46.433	45.45	-	-	45.27	45.45	7,063	45.361	1.26%
2023-09-28	45.94	-	-	-	-	0	0	-	44.88	-	-	-	-	0	-	-0.43%
2023-09-27	46.14	-	-	-	-	0	0	-	45.07	-	-	-	-	0	-	0.00%
2023-09-26	46.14	-	-	-	-	0	0	-	45.07	-	-	-	-	0	-	-0.60%
2023-09-25	46.42	-	-	46.42	46.42	900	41,778	46.420	45.35	-	-	45.35	45.35	921	45.348	-0.30%
2023-09-22	46.56	-	-	46.00	46.56	3,000	138,560	46.187	45.48	-	-	44.94	45.48	3,071	45.120	1.13%
2023-09-21	46.04	-	-	45.82	46.04	4,500	206,740	45.942	44.98	-	-	44.76	44.98	4,606	44.881	-0.13%
2023-09-20	46.10	-	-	46.10	46.10	2,000	92,200	46.100	45.03	-	-	45.03	45.03	2,047	45.035	-0.47%
2023-09-19	46.32	-	-	46.32	46.44	8,000	371,180	46.398	45.25	-	-	45.25	45.37	8,189	45.326	0.06%
2023-09-18	46.86	-	-	46.86	46.86	5,000	234,300	46.860	45.22	-	-	45.22	45.22	5,181	45.221	0.04%
2023-09-15	46.84	-	-	46.84	46.88	2,500	117,192	46.877	45.20	-	-	45.20	45.24	2,591	45.237	-0.68%
2023-09-14	47.16	-	-	-	-	0	0	-	45.51	-	-	-	-	0	-	0.00%
2023-09-13	47.16	-	-	47.26	47.26	100	4,726	47.260	45.51	-	-	45.61	45.61	104	45.607	-0.13%
2023-09-12	47.22	47.22	-	-	-	0	0	-	45.57	45.57	-	-	-	0	-	0.00%
2023-09-11	47.22	-	-	47.20	47.22	4,600	217,166	47.210	45.57	-	-	45.55	45.57	4,767	45.558	-0.30%
2023-09-07	47.36	-	-	47.36	47.74	13,800	656,236	47.553	45.70	-	-	45.70	46.07	14,300	45.890	-1.37%
2023-09-06	48.02	-	-	47.88	48.02	4,600	220,570	47.950	46.34	-	-	46.20	46.34	4,767	46.272	-0.12%
2023-09-05	48.08	-	-	-	-	0	0	-	46.40	-	-	-	-	0	-	0.00%
2023-09-04	48.08	-	-	-	-	0	0	-	46.40	-	-	-	-	0	-	1.22%
2023-08-31	47.50	-	-	-	-	0	0	-	45.84	-	-	-	-	0	-	0.00%
2023-08-30	47.50	-	-	-	-	0	0	-	45.84	-	-	-	-	0	-	0.00%
2023-08-29	47.50	-	-	-	-	0	0	-	45.84	-	-	-	-	0	-	0.00%
2023-08-28	47.50	-	-	48.14	48.36	3,500	168,754	48.215	45.84	-	-	46.46	46.67	3,627	46.529	1.67%
2023-08-25	46.72	-	-	-	-	0	0	-	45.09	-	-	-	-	0	-	0.00%
2023-08-24	46.72	-	-	-	-	0	0	-	45.09	-	-	-	-	0	-	0.00%
2023-08-23	46.72	-	-	-	-	0	0	-	45.09	-	-	-	-	0	-	0.00%
2023-08-22	46.72	-	-	46.36	46.72	15,000	698,502	46.567	45.09	-	-	44.74	45.09	15,544	44.938	-1.35%
2023-08-21	47.36	-	-	-	-	0	0	-	45.70	-	-	-	-	0	-	-0.38%
2023-08-18	47.54	-	-	-	-	0	0	-	45.88	-	-	-	-	0	-	0.00%
2023-08-17	47.54	-	-	-	-	0	0	-	45.88	-	-	-	-	0	-	0.04%
2023-08-16	47.52	-	-	47.52	47.52	500	23,760	47.520	45.86	-	-	45.86	45.86	518	45.857	-1.98%
2023-08-15	48.48	-	-	-	-	0	0	-	46.78	-	-	-	-	0	-	-0.21%
2023-08-14	48.58	-	-	-	-	0	0	-	46.88	-	-	-	-	0	-	0.00%
2023-08-11	48.58	-	-	-	-	0	0	-	46.88	-	-	-	-	0	-	-2.25%
2023-08-10	49.70	-	-	-	-	0	0	-	47.96	-	-	-	-	0	-	0.00%
2023-08-09	49.70	-	-	-	-	0	0	-	47.96	-	-	-	-	0	-	0.00%
2023-08-08	49.70	-	-	-	-	0	0	-	47.96	-	-	-	-	0	-	0.00%
2023-08-07	49.70	-	-	-	-	0	0	-	47.96	-	-	-	-	0	-	0.00%
2023-08-04	49.70	-	-	-	-	0	0	-	47.96	-	-	-	-	0	-	0.00%
2023-08-03	49.70	-	-	-	-	0	0	-	47.96	-	-	-	-	0	-	-0.08%
2023-08-02	49.74	-	-	-	-	0	0	-	48.00	-	-	-	-	0	-	0.00%
2023-08-01	49.74	-	50.56	49.74	49.74	1,200	59,688	49.740	48.00	-	48.79	48.00	48.00	1,244	48.000	-1.11%
2023-07-31	50.30	-	-	50.68	50.68	700	35,476	50.680	48.54	-	-	48.91	48.91	725	48.907	1.95%
2023-07-28	49.34	-	-	-	-	300	14,892	49.640	47.61	-	-	-	-	311	47.903	1.23%
2023-07-27	48.74	-	-	48.74	48.74	1,000	48,740	48.740	47.03	-	-	47.03	47.03	1,036	47.035	0.37%
2023-07-26	48.56	-	-	-	-	0	0	-	46.86	-	-	-	-	0	-	0.00%
2023-07-25	48.56	-	-	-	-	0	0	-	46.86	-	-	-	-	0	-	2.02%
2023-07-24	47.60	-	-	47.60	47.60	1,000	47,600	47.600	45.93	-	-	45.93	45.93	1,036	45.935	-0.63%
2023-07-21	47.90	-	-	47.90	47.90	1,500	71,850	47.900	46.22	-	-	46.22	46.22	1,554	46.224	-0.79%
2023-07-20	48.28	-	-	48.40	48.48	4,600	222,824	48.440	46.59	-	-	46.71	46.78	4,767	46.745	0.79%
2023-07-19	47.90	-	47.90	-	-	0	0	-	46.22	-	46.22	-	-	0	-	0.00%
2023-07-18	47.90	-	-	47.90	47.90	200	9,580	47.900	46.22	-	-	46.22	46.22	207	46.224	0.17%
2023-07-14	47.82	-	-	-	-	0	0	-	46.15	-	-	-	-	0	-	0.00%
2023-07-13	47.82	-	-	-	-	0	0	-	46.15	-	-	-	-	0	-	0.25%
2023-07-12	47.70	-	-	-	-	0	0	-	46.03	-	-	-	-	0	-	0.00%
2023-07-11	47.70	-	-	-	-	0	0	-	46.03	-	-	-	-	0	-	0.00%
2023-07-10	47.70	-	-	47.70	47.70	3,900	186,030	47.700	46.03	-	-	46.03	46.03	4,041	46.031	0.51%
2023-07-07	47.46	-	-	-	-	0	0	-	45.80	-	-	-	-	0	-	-0.54%
2023-07-06	47.72	-	-	-	-	0	0	-	46.05	-	-	-	-	0	-	-0.50%
2023-07-05	47.96	-	-	-	-	0	0	-	46.28	-	-	-	-	0	-	0.00%
2023-07-04	47.96	-	-	-	-	0	0	-	46.28	-	-	-	-	0	-	0.00%
2023-07-03	47.96	-	-	47.96	47.96	2,300	110,308	47.960	46.28	-	-	46.28	46.28	2,383	46.282	1.87%
2023-06-30	47.08	-	-	-	-	0	0	-	45.43	-	-	-	-	0	-	0.00%
2023-06-29	47.08	-	-	47.08	47.08	100	4,708	47.080	45.43	-	-	45.43	45.43	104	45.433	0.34%
2023-06-28	47.00	-	-	-	-	0	0	-	45.28	-	-	-	-	0	-	0.00%
2023-06-27	47.00	-	-	-	-	0	0	-	45.28	-	-	-	-	0	-	0.00%
2023-06-26	47.00	-	-	-	-	0	0	-	45.28	-	-	-	-	0	-	0.00%
2023-06-23	47.00	-	-	47.00	47.00	5,500	258,500	47.000	45.28	-	-	45.28	45.28	5,709	45.278	-1.76%
2023-06-21	47.84	-	-	-	-	0	0	-	46.09	-	-	-	-	0	-	-0.75%
2023-06-20	48.20	-	-	-	-	0	0	-	46.43	-	-	-	-	0	-	0.00%
2023-06-19	48.20	-	-	-	-	0	0	-	46.43	-	-	-	-	0	-	0.00%
2023-06-16	48.20	47.98	-	-	-	0	0	-	46.43	46.22	-	-	-	0	-	0.79%
2023-06-15	47.82	-	-	-	-	0	0	-	46.07	-	-	-	-	0	-	0.25%
2023-06-14	47.70	-	-	-	-	0	0	-	45.95	-	-	-	-	0	-	0.00%
2023-06-13	47.70	46.70	-	47.70	47.70	500	23,850	47.700	45.95	44.99	-	45.95	45.95	519	45.953	1.92%
2023-06-12	46.80	-	-	-	-	0	0	-	45.09	-	-	-	-	0	-	0.00%
2023-06-09	46.80	-	-	-	-	0	0	-	45.09	-	-	-	-	0	-	0.00%
2023-06-08	46.80	-	-	-	-	0	0	-	45.09	-	-	-	-	0	-	0.00%
2023-06-07	46.80	-	-	-	-	0	0	-	45.09	-	-	-	-	0	-	0.00%
2023-06-06	46.80	-	-	46.30	46.80	17,800	827,700	46.500	45.09	-	-	44.60	45.09	18,477	44.797	0.26%
2023-06-05	46.68	-	-	-	-	0	0	-	44.97	-	-	-	-	0	-	0.00%
2023-06-02	46.68	-	-	-	-	0	0	-	44.97	-	-	-	-	0	-	1.35%
2023-06-01	46.06	-	-	-	-	0	0	-	44.37	-	-	-	-	0	-	0.00%
2023-05-31	46.06	-	-	-	-	0	0	-	44.37	-	-	-	-	0	-	-0.82%
2023-05-30	46.44	-	-	-	-	0	0	-	44.74	-	-	-	-	0	-	0.00%
2023-05-29	46.44	-	-	-	-	0	0	-	44.74	-	-	-	-	0	-	-0.60%
2023-05-25	46.72	46.00	-	46.72	46.72	3,200	149,504	46.720	45.01	44.32	-	45.01	45.01	3,322	45.009	-0.34%
2023-05-24	46.88	-	-	-	-	0	0	-	45.16	-	-	-	-	0	-	-1.55%
2023-05-23	47.62	-	-	-	-	0	0	-	45.88	-	-	-	-	0	-	-0.63%
2023-05-22	47.92	-	-	47.90	47.90	1,100	52,690	47.900	46.16	-	-	46.15	46.15	1,142	46.145	0.25%
2023-05-19	47.80	-	-	-	-	0	0	-	46.05	-	-	-	-	0	-	0.00%
2023-05-18	47.80	-	-	-	-	0	0	-	46.05	-	-	-	-	0	-	0.00%
2023-05-17	47.80	-	-	48.04	48.04	100	4,804	48.040	46.05	-	-	46.28	46.28	104	46.280	-0.58%
2023-05-16	48.08	-	-	-	-	0	0	-	46.32	-	-	-	-	0	-	0.17%
2023-05-15	48.00	-	-	-	-	0	0	-	46.24	-	-	-	-	0	-	0.08%
2023-05-12	47.96	-	-	48.00	48.00	1,200	57,600	48.000	46.20	-	-	46.24	46.24	1,246	46.242	-1.07%
2023-05-11	48.48	48.00	-	-	-	0	0	-	46.70	46.24	-	-	-	0	-	0.00%
2023-05-10	48.48	-	-	-	-	0	0	-	46.70	-	-	-	-	0	-	-0.49%
2023-05-09	48.72	-	-	48.94	48.94	400	19,576	48.940	46.94	-	-	47.15	47.15	415	47.147	-0.45%
2023-05-08	48.94	-	-	-	-	0	0	-	47.15	-	-	-	-	0	-	0.49%
2023-05-05	48.70	-	-	-	-	0	0	-	46.92	-	-	-	-	0	-	-0.08%
2023-05-04	48.74	-	-	-	-	0	0	-	46.95	-	-	-	-	0	-	0.00%
2023-05-03	48.74	-	49.26	-	-	0	0	-	46.95	-	47.46	-	-	0	-	-1.06%
2023-05-02	49.26	-	49.26	49.24	49.26	12,300	605,772	49.250	47.46	-	47.46	47.44	47.46	12,768	47.446	1.15%
2023-04-28	48.70	-	-	-	-	0	0	-	46.92	-	-	-	-	0	-	0.50%
2023-04-27	48.46	-	-	-	-	0	0	-	46.68	-	-	-	-	0	-	0.00%
2023-04-26	48.46	-	-	-	-	0	0	-	46.68	-	-	-	-	0	-	0.00%
2023-04-25	48.46	-	-	-	-	0	0	-	46.68	-	-	-	-	0	-	-0.82%
2023-04-24	48.86	-	-	-	-	0	0	-	47.07	-	-	-	-	0	-	-0.65%
2023-04-21	49.18	-	-	-	-	0	0	-	47.38	-	-	-	-	0	-	-0.89%
2023-04-20	49.62	-	-	-	-	0	0	-	47.80	-	-	-	-	0	-	0.00%
2023-04-19	49.62	-	-	49.62	49.62	100	4,962	49.620	47.80	-	-	47.80	47.80	104	47.802	0.00%
2023-04-18	49.62	-	50.00	-	-	0	0	-	47.80	-	48.17	-	-	0	-	0.36%
2023-04-17	49.44	-	-	-	-	0	0	-	47.63	-	-	-	-	0	-	1.81%
2023-04-14	48.56	-	-	48.56	48.56	4,000	194,240	48.560	46.78	-	-	46.78	46.78	4,152	46.781	0.00%
2023-04-13	48.56	-	-	-	-	0	0	-	46.78	-	-	-	-	0	-	0.00%
2023-04-12	48.56	-	-	-	-	0	0	-	46.78	-	-	-	-	0	-	0.00%
2023-04-11	48.56	-	-	-	-	0	0	-	46.78	-	-	-	-	0	-	0.62%
2023-04-06	48.26	-	-	48.04	48.24	3,700	177,934	48.090	46.49	-	-	46.28	46.47	3,841	46.329	0.08%
2023-04-04	48.22	-	-	-	-	0	0	-	46.45	-	-	-	-	0	-	0.58%
2023-04-03	47.94	-	-	47.86	47.86	3,000	143,580	47.860	46.18	-	-	46.11	46.11	3,114	46.107	-0.25%
2023-03-31	48.06	-	-	-	-	0	0	-	46.30	-	-	-	-	0	-	0.08%
2023-03-30	48.02	48.02	-	-	-	0	0	-	46.26	46.26	-	-	-	0	-	0.00%
2023-03-29	48.02	-	-	-	-	0	0	-	46.26	-	-	-	-	0	-	0.00%
2023-03-28	48.02	-	-	-	-	0	0	-	46.26	-	-	-	-	0	-	0.00%
2023-03-27	48.02	-	-	-	-	0	0	-	46.26	-	-	-	-	0	-	0.00%
2023-03-24	48.02	-	-	-	-	0	0	-	46.26	-	-	-	-	0	-	0.00%
2023-03-23	48.02	-	-	-	-	0	0	-	46.26	-	-	-	-	0	-	0.80%
2023-03-22	47.64	-	-	-	-	0	0	-	45.90	-	-	-	-	0	-	0.00%
2023-03-21	47.64	-	-	-	-	0	0	-	45.90	-	-	-	-	0	-	0.00%
2023-03-20	47.64	-	-	-	-	0	0	-	45.90	-	-	-	-	0	-	-0.33%
2023-03-17	47.80	-	-	-	-	0	0	-	46.05	-	-	-	-	0	-	0.00%
2023-03-16	47.80	-	-	-	-	0	0	-	46.05	-	-	-	-	0	-	-0.08%
2023-03-15	47.84	-	-	-	-	0	0	-	46.09	-	-	-	-	0	-	0.00%
2023-03-14	47.84	-	-	-	-	0	0	-	46.09	-	-	-	-	0	-	0.00%
2023-03-13	47.84	-	-	-	-	0	0	-	46.09	-	-	-	-	0	-	0.00%
2023-03-10	47.84	-	-	-	-	0	0	-	46.09	-	-	-	-	0	-	-0.75%
2023-03-09	48.20	-	-	-	-	0	0	-	46.43	-	-	-	-	0	-	0.00%
2023-03-08	48.20	-	-	48.20	48.20	100	4,820	48.200	46.43	-	-	46.43	46.43	104	46.435	-1.31%
2023-03-07	48.84	-	-	49.32	49.32	200	9,864	49.320	47.05	-	-	47.51	47.51	208	47.513	0.29%
2023-03-06	48.70	-	-	-	-	0	0	-	46.92	-	-	-	-	0	-	0.00%
2023-03-03	48.70	-	-	-	-	0	0	-	46.92	-	-	-	-	0	-	0.00%
2023-03-02	48.70	-	-	-	-	0	0	-	46.92	-	-	-	-	0	-	0.00%
2023-03-01	48.70	-	-	-	-	0	0	-	46.92	-	-	-	-	0	-	1.67%
2023-02-28	47.90	-	-	-	-	0	0	-	46.15	-	-	-	-	0	-	0.00%
2023-02-27	47.90	-	-	-	-	0	0	-	46.15	-	-	-	-	0	-	0.00%
2023-02-24	47.90	-	-	47.90	47.90	2,300	110,170	47.900	46.15	-	-	46.15	46.15	2,387	46.145	-1.44%
2023-02-23	48.60	-	-	-	-	0	0	-	46.82	-	-	-	-	0	-	0.00%
2023-02-22	48.60	-	-	48.60	48.60	1,800	87,480	48.600	46.82	-	-	46.82	46.82	1,868	46.820	-0.57%
2023-02-21	48.88	-	-	-	-	0	0	-	47.09	-	-	-	-	0	-	0.00%
2023-02-20	48.88	-	-	48.88	48.88	1,800	87,984	48.880	47.09	-	-	47.09	47.09	1,868	47.090	0.87%
2023-02-17	48.46	-	-	-	-	0	0	-	46.68	-	-	-	-	0	-	-0.57%
2023-02-16	48.74	-	-	-	-	0	0	-	46.95	-	-	-	-	0	-	0.00%
2023-02-15	48.74	-	-	-	-	0	0	-	46.95	-	-	-	-	0	-	0.00%
2023-02-14	48.74	-	-	-	-	0	0	-	46.95	-	-	-	-	0	-	0.00%
2023-02-13	48.74	-	-	-	-	0	0	-	46.95	-	-	-	-	0	-	0.08%
2023-02-10	48.70	-	-	-	-	0	0	-	46.92	-	-	-	-	0	-	0.00%
2023-02-09	48.70	-	-	-	-	0	0	-	46.92	-	-	-	-	0	-	0.00%
2023-02-08	48.70	-	-	-	-	0	0	-	46.92	-	-	-	-	0	-	0.00%
2023-02-07	48.70	-	-	-	-	0	0	-	46.92	-	-	-	-	0	-	0.00%
2023-02-06	48.70	-	-	-	-	0	0	-	46.92	-	-	-	-	0	-	-1.97%
2023-02-03	49.68	-	-	-	-	0	0	-	47.86	-	-	-	-	0	-	-0.68%
2023-02-02	50.02	-	-	-	-	0	0	-	48.19	-	-	-	-	0	-	0.00%
2023-02-01	50.02	-	-	-	-	0	0	-	48.19	-	-	-	-	0	-	0.00%
2023-01-31	50.02	-	-	-	-	0	0	-	48.19	-	-	-	-	0	-	0.00%
2023-01-30	50.02	-	-	-	-	0	0	-	48.19	-	-	-	-	0	-	-0.87%
2023-01-27	50.46	-	-	-	-	0	0	-	48.61	-	-	-	-	0	-	0.64%
2023-01-26	50.14	-	-	50.14	50.14	11,600	581,624	50.140	48.30	-	-	48.30	48.30	12,041	48.303	1.29%
2023-01-20	49.50	-	-	-	-	0	0	-	47.69	-	-	-	-	0	-	0.36%
2023-01-19	49.32	-	-	-	-	0	0	-	47.51	-	-	-	-	0	-	0.00%
2023-01-18	49.32	-	-	-	-	0	0	-	47.51	-	-	-	-	0	-	0.00%
2023-01-17	49.32	-	-	-	-	0	0	-	47.51	-	-	-	-	0	-	0.00%
2023-01-16	49.32	-	-	-	-	0	0	-	47.51	-	-	-	-	0	-	1.69%
2023-01-13	48.50	-	-	-	-	0	0	-	46.72	-	-	-	-	0	-	1.46%
2023-01-12	47.80	-	-	-	-	0	0	-	46.05	-	-	-	-	0	-	0.00%
2023-01-11	47.80	-	-	47.80	47.80	100	4,780	47.800	46.05	-	-	46.05	46.05	104	46.049	0.59%
2023-01-10	47.52	-	-	-	-	0	0	-	45.78	-	-	-	-	0	-	0.13%
2023-01-09	47.46	-	-	-	-	0	0	-	45.72	-	-	-	-	0	-	0.51%
2023-01-06	47.22	-	-	-	-	0	0	-	45.49	-	-	-	-	0	-	0.55%
2023-01-05	46.96	-	-	46.60	46.90	16,000	747,100	46.694	45.24	-	-	44.89	45.18	16,608	44.983	1.78%
2023-01-04	46.14	-	-	-	-	0	0	-	44.45	-	-	-	-	0	-	0.30%
2023-01-03	46.00	-	-	45.60	45.60	5,000	228,000	45.600	44.32	-	-	43.93	43.93	5,190	43.930	-0.39%
2022-12-30	46.18	-	-	-	-	0	0	-	44.49	-	-	-	-	0	-	0.09%
2022-12-29	46.14	-	-	-	-	0	0	-	44.45	-	-	-	-	0	-	0.00%
2022-12-28	46.14	-	-	-	-	0	0	-	44.45	-	-	-	-	0	-	0.00%
2022-12-23	46.14	45.90	-	-	-	0	0	-	44.45	44.22	-	-	-	0	-	0.00%
2022-12-22	46.14	-	-	-	-	0	0	-	44.45	-	-	-	-	0	-	0.00%
2022-12-21	46.14	-	-	-	-	0	0	-	44.45	-	-	-	-	0	-	0.00%
2022-12-20	46.14	-	-	-	-	0	0	-	44.45	-	-	-	-	0	-	-1.87%
2022-12-19	47.02	-	-	-	-	0	0	-	45.30	-	-	-	-	0	-	-0.59%
2022-12-16	47.30	-	-	-	-	0	0	-	45.57	-	-	-	-	0	-	0.00%
2022-12-15	47.30	-	-	-	-	0	0	-	45.57	-	-	-	-	0	-	0.00%
2022-12-14	47.30	-	-	-	-	0	0	-	45.57	-	-	-	-	0	-	0.00%
2022-12-13	47.30	-	-	-	-	0	0	-	45.57	-	-	-	-	0	-	0.00%
2022-12-12	47.30	-	-	-	-	0	0	-	45.57	-	-	-	-	0	-	0.00%
2022-12-09	47.30	-	-	-	-	0	0	-	45.57	-	-	-	-	0	-	0.68%
2022-12-08	46.98	-	-	-	-	0	0	-	45.26	-	-	-	-	0	-	0.00%
2022-12-07	46.98	-	-	-	-	0	0	-	45.26	-	-	-	-	0	-	-1.05%
2022-12-06	47.48	-	-	47.50	47.50	2,300	109,250	47.500	45.74	-	-	45.76	45.76	2,387	45.760	2.37%
2022-12-05	46.38	-	-	46.00	46.46	7,400	343,290	46.391	44.68	-	-	44.32	44.76	7,681	44.691	1.53%
2022-12-02	45.68	-	-	45.56	45.96	15,000	686,280	45.752	44.01	-	-	43.89	44.28	15,570	44.076	-0.39%
2022-12-01	45.86	-	-	45.86	45.86	400	18,344	45.860	44.18	-	-	44.18	44.18	415	44.180	1.51%
2022-11-30	45.18	-	-	44.96	44.96	800	35,968	44.960	43.53	-	-	43.31	43.31	830	43.313	0.53%
2022-11-29	44.94	-	44.94	44.94	44.94	1,700	76,398	44.940	43.29	-	43.29	43.29	43.29	1,765	43.294	3.26%
2022-11-28	43.52	-	-	43.52	43.52	800	34,816	43.520	41.93	-	-	41.93	41.93	830	41.926	-1.85%
2022-11-25	44.34	-	-	-	-	0	0	-	42.72	-	-	-	-	0	-	0.00%
2022-11-24	44.34	-	-	-	-	0	0	-	42.72	-	-	-	-	0	-	-0.09%
2022-11-23	44.38	-	-	-	-	0	0	-	42.75	-	-	-	-	0	-	0.00%
2022-11-22	44.38	-	-	-	-	0	0	-	42.75	-	-	-	-	0	-	0.00%
2022-11-21	44.38	-	-	-	-	0	0	-	42.75	-	-	-	-	0	-	-0.31%
2022-11-18	44.52	-	-	-	-	0	0	-	42.89	-	-	-	-	0	-	0.00%
2022-11-17	44.52	-	-	-	-	0	0	-	42.89	-	-	-	-	0	-	0.00%
2022-11-16	44.52	-	-	44.52	44.66	27,800	1,238,588	44.554	42.89	-	-	42.89	43.02	28,857	42.922	-0.04%
2022-11-15	44.54	-	-	-	-	0	0	-	42.91	-	-	-	-	0	-	1.83%
2022-11-14	43.74	-	-	-	-	0	0	-	42.14	-	-	-	-	0	-	0.00%
2022-11-11	43.74	-	-	43.18	43.24	4,800	207,396	43.208	42.14	-	-	41.60	41.66	4,983	41.625	1.48%
2022-11-10	43.10	-	-	-	-	0	0	-	41.52	-	-	-	-	0	-	-1.19%
2022-11-09	43.62	-	-	-	-	0	0	-	42.02	-	-	-	-	0	-	-0.64%
2022-11-08	43.90	-	-	43.90	43.90	5,200	228,280	43.900	42.29	-	-	42.29	42.29	5,398	42.292	1.29%
2022-11-07	43.34	43.30	-	43.34	43.38	6,600	286,132	43.353	41.75	41.71	-	41.75	41.79	6,851	41.765	0.79%
2022-11-04	43.00	-	-	-	-	0	0	-	41.42	-	-	-	-	0	-	2.72%
2022-11-03	41.86	-	-	41.86	42.34	7,000	293,212	41.887	40.33	-	-	40.33	40.79	7,266	40.353	-1.51%
2022-11-02	42.50	42.50	43.10	-	-	0	0	-	40.94	40.94	41.52	-	-	0	-	2.41%
2022-11-01	41.50	-	-	-	-	0	0	-	39.98	-	-	-	-	0	-	1.47%
2022-10-31	40.90	-	-	40.90	40.90	100	4,090	40.900	39.40	-	-	39.40	39.40	104	39.402	-1.26%
2022-10-28	41.42	-	-	-	-	0	0	-	39.90	-	-	-	-	0	-	-2.08%
2022-10-27	42.30	-	-	42.30	42.30	100	4,230	42.300	40.75	-	-	40.75	40.75	104	40.751	0.00%
2022-10-26	42.30	-	-	-	-	0	0	-	40.75	-	-	-	-	0	-	0.00%
2022-10-25	42.30	42.30	-	42.26	42.30	300	12,682	42.273	40.75	40.75	-	40.71	40.75	311	40.725	0.09%
2022-10-24	42.26	-	-	42.24	42.26	13,200	557,744	42.253	40.71	-	-	40.69	40.71	13,702	40.706	-3.74%
2022-10-21	43.90	-	-	43.90	44.38	3,200	140,748	43.984	42.29	-	-	42.29	42.75	3,322	42.373	-1.08%
2022-10-20	44.38	-	-	-	-	0	0	-	42.75	-	-	-	-	0	-	-1.16%
2022-10-19	44.90	-	-	-	-	0	0	-	43.26	-	-	-	-	0	-	-0.44%
2022-10-18	45.10	-	-	-	-	0	0	-	43.45	-	-	-	-	0	-	0.00%
2022-10-17	45.10	-	-	-	-	0	0	-	43.45	-	-	-	-	0	-	0.00%
2022-10-14	45.10	-	-	-	-	0	0	-	43.45	-	-	-	-	0	-	2.22%
2022-10-13	44.12	-	-	-	-	0	0	-	42.50	-	-	-	-	0	-	-0.23%
2022-10-12	44.22	-	-	43.80	44.00	2,400	105,180	43.825	42.60	-	-	42.20	42.39	2,491	42.220	-0.23%
2022-10-11	44.32	-	-	-	-	0	0	-	42.70	-	-	-	-	0	-	0.00%
2022-10-10	44.32	-	-	44.32	44.82	8,800	393,372	44.701	42.70	-	-	42.70	43.18	9,135	43.064	-3.27%
2022-10-07	45.82	-	-	-	-	0	0	-	44.14	-	-	-	-	0	-	0.00%
2022-10-06	45.82	-	-	-	-	0	0	-	44.14	-	-	-	-	0	-	0.39%
2022-10-05	45.64	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	2.10%
2022-10-03	44.70	44.00	-	44.70	44.70	200	8,940	44.700	43.06	42.39	-	43.06	43.06	208	43.063	-1.46%
2022-09-30	45.36	-	-	-	-	0	0	-	43.70	-	-	-	-	0	-	0.00%
2022-09-29	45.36	-	45.36	45.36	45.36	100	4,536	45.360	43.70	-	43.70	43.70	43.70	104	43.699	0.00%
2022-09-28	45.36	-	45.36	45.36	45.36	100	4,536	45.360	43.70	-	43.70	43.70	43.70	104	43.699	-0.04%
2022-09-27	45.38	44.70	-	44.70	44.70	100	4,470	44.700	43.72	43.06	-	43.06	43.06	104	43.063	0.40%
2022-09-26	45.20	45.18	-	44.88	45.20	400	18,048	45.120	43.54	43.53	-	43.24	43.54	415	43.467	0.67%
2022-09-23	44.90	44.90	-	44.90	44.90	100	4,490	44.900	43.26	43.26	-	43.26	43.26	104	43.255	-0.75%
2022-09-22	45.24	-	-	45.24	45.24	100	4,524	45.240	43.58	-	-	43.58	43.58	104	43.583	-0.70%
2022-09-21	45.56	-	-	45.56	46.42	5,800	266,786	45.998	43.89	-	-	43.89	44.72	6,021	44.313	-2.61%
2022-09-20	46.78	-	-	46.78	46.78	1,000	46,780	46.780	45.07	-	-	45.07	45.07	1,038	45.067	1.12%
2022-09-19	46.26	-	-	46.26	46.26	200	9,252	46.260	44.57	-	-	44.57	44.57	208	44.566	-0.02%
2022-09-16	46.84	-	-	46.84	47.12	3,500	164,432	46.981	44.58	-	-	44.58	44.84	3,678	44.709	-2.29%
2022-09-15	47.94	-	-	-	-	0	0	-	45.62	-	-	-	-	0	-	-0.95%
2022-09-14	48.40	-	-	-	-	0	0	-	46.06	-	-	-	-	0	-	0.00%
2022-09-13	48.40	47.64	-	-	-	0	0	-	46.06	45.34	-	-	-	0	-	0.41%
2022-09-09	48.20	-	-	-	-	0	0	-	45.87	-	-	-	-	0	-	1.18%
2022-09-08	47.64	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.00%
2022-09-07	47.64	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.13%
2022-09-06	47.58	-	-	-	-	0	0	-	45.28	-	-	-	-	0	-	0.17%
2022-09-05	47.50	-	-	47.48	47.50	3,400	161,436	47.481	45.20	-	-	45.18	45.20	3,573	45.185	-1.41%
2022-09-02	48.18	-	-	-	-	0	0	-	45.85	-	-	-	-	0	-	0.00%
2022-09-01	48.18	-	-	-	-	0	0	-	45.85	-	-	-	-	0	-	0.00%
2022-08-31	48.18	-	-	-	-	0	0	-	45.85	-	-	-	-	0	-	0.08%
2022-08-30	48.14	-	-	-	-	0	0	-	45.81	-	-	-	-	0	-	0.00%
2022-08-29	48.14	-	-	48.14	48.14	200	9,628	48.140	45.81	-	-	45.81	45.81	210	45.812	0.00%
2022-08-26	48.14	-	-	-	-	0	0	-	45.81	-	-	-	-	0	-	0.00%
2022-08-25	48.14	48.00	-	-	-	0	0	-	45.81	45.68	-	-	-	0	-	0.00%
2022-08-24	48.14	-	-	48.38	48.38	100	4,838	48.380	45.81	-	-	46.04	46.04	105	46.041	-0.50%
2022-08-23	48.38	-	-	-	-	0	0	-	46.04	-	-	-	-	0	-	0.00%
2022-08-22	48.38	48.38	-	-	-	0	0	-	46.04	46.04	-	-	-	0	-	0.00%
2022-08-19	48.38	47.98	-	-	-	0	0	-	46.04	45.66	-	-	-	0	-	0.00%
2022-08-18	48.38	47.80	-	-	-	0	0	-	46.04	45.49	-	-	-	0	-	0.00%
2022-08-17	48.38	-	-	-	-	0	0	-	46.04	-	-	-	-	0	-	0.00%
2022-08-16	48.38	-	-	-	-	0	0	-	46.04	-	-	-	-	0	-	0.00%
2022-08-15	48.38	48.34	-	-	-	0	0	-	46.04	46.00	-	-	-	0	-	0.00%
2022-08-12	48.38	-	-	-	-	0	0	-	46.04	-	-	-	-	0	-	0.29%
2022-08-11	48.24	-	-	48.20	48.20	100	4,820	48.200	45.91	-	-	45.87	45.87	105	45.869	-0.04%
2022-08-10	48.26	-	-	-	-	0	0	-	45.93	-	-	-	-	0	-	-0.90%
2022-08-09	48.70	-	-	48.70	48.70	300	14,610	48.700	46.35	-	-	46.35	46.35	315	46.345	1.46%
2022-08-08	48.00	-	-	48.00	48.00	2,000	96,000	48.000	45.68	-	-	45.68	45.68	2,102	45.679	0.21%
2022-08-05	47.90	-	-	-	-	0	0	-	45.58	-	-	-	-	0	-	0.50%
2022-08-04	47.66	-	-	-	-	0	0	-	45.36	-	-	-	-	0	-	0.00%
2022-08-03	47.66	-	-	-	-	0	0	-	45.36	-	-	-	-	0	-	0.00%
2022-08-02	47.66	-	-	47.66	47.66	2,000	95,320	47.660	45.36	-	-	45.36	45.36	2,102	45.356	-1.04%
2022-08-01	48.16	-	-	48.16	48.24	10,200	491,380	48.175	45.83	-	-	45.83	45.91	10,718	45.845	-0.50%
2022-07-29	48.40	48.40	-	48.40	48.46	4,000	193,720	48.430	46.06	46.06	-	46.06	46.12	4,203	46.088	-2.26%
2022-07-28	49.52	49.00	-	-	-	0	0	-	47.13	46.63	-	-	-	0	-	0.00%
2022-07-27	49.52	-	-	-	-	0	0	-	47.13	-	-	-	-	0	-	0.00%
2022-07-26	49.52	-	-	49.44	49.44	300	14,832	49.440	47.13	-	-	47.05	47.05	315	47.049	-0.56%
2022-07-25	49.80	-	51.50	-	-	0	0	-	47.39	-	49.01	-	-	0	-	0.00%
2022-07-22	49.80	-	51.50	-	-	0	0	-	47.39	-	49.01	-	-	0	-	0.00%
2022-07-21	49.80	-	51.50	-	-	0	0	-	47.39	-	49.01	-	-	0	-	0.00%
2022-07-20	49.80	-	51.50	-	-	0	0	-	47.39	-	49.01	-	-	0	-	0.00%
2022-07-19	49.80	-	51.18	-	-	0	0	-	47.39	-	48.71	-	-	0	-	0.00%
2022-07-18	49.80	49.80	51.18	49.80	49.80	1,000	49,800	49.800	47.39	47.39	48.71	47.39	47.39	1,051	47.392	-0.16%
2022-07-15	49.88	47.10	50.00	-	-	0	0	-	47.47	44.82	47.58	-	-	0	-	-2.12%
2022-07-14	50.96	47.10	51.18	-	-	0	0	-	48.50	44.82	48.71	-	-	0	-	-0.43%
2022-07-13	51.18	47.10	-	-	-	0	0	-	48.71	44.82	-	-	-	0	-	0.00%
2022-07-12	51.18	47.10	-	-	-	0	0	-	48.71	44.82	-	-	-	0	-	0.00%
2022-07-11	51.18	47.10	-	-	-	0	0	-	48.71	44.82	-	-	-	0	-	0.00%
2022-07-08	51.18	-	-	51.18	51.18	2,000	102,360	51.180	48.71	-	-	48.71	48.71	2,102	48.705	-1.16%
2022-07-07	51.78	-	51.78	-	-	0	0	-	49.28	-	49.28	-	-	0	-	-0.42%
2022-07-06	52.00	-	-	52.00	52.00	1,000	52,000	52.000	49.49	-	-	49.49	49.49	1,051	49.486	-0.19%
2022-07-05	52.10	52.00	-	52.10	52.10	6,000	312,600	52.100	49.58	49.49	-	49.58	49.58	6,305	49.581	0.19%
2022-07-04	52.00	47.10	52.30	51.56	52.00	24,000	1,241,560	51.732	49.49	44.82	49.77	49.07	49.49	25,219	49.230	0.85%
2022-06-30	51.56	-	52.00	-	-	0	0	-	49.07	-	49.49	-	-	0	-	0.90%
2022-06-29	51.10	-	51.40	-	-	0	0	-	48.63	-	48.91	-	-	0	-	0.00%
2022-06-28	51.10	-	51.60	-	-	0	0	-	48.63	-	49.11	-	-	0	-	0.00%
2022-06-27	51.10	45.10	51.20	50.04	51.10	5,300	268,580	50.676	48.63	42.92	48.72	47.62	48.63	5,569	48.225	2.04%
2022-06-24	50.08	-	51.00	-	-	0	0	-	47.66	-	48.53	-	-	0	-	0.56%
2022-06-23	49.80	48.88	50.00	-	-	0	0	-	47.39	46.52	47.58	-	-	0	-	-0.00%
2022-06-22	49.90	-	-	-	-	0	0	-	47.39	-	-	-	-	0	-	-0.80%
2022-06-21	50.30	45.10	50.30	50.30	50.30	2,000	100,600	50.300	47.77	42.83	47.77	47.77	47.77	2,106	47.772	0.60%
2022-06-20	50.00	45.10	50.12	-	-	0	0	-	47.49	42.83	47.60	-	-	0	-	0.00%
2022-06-17	50.00	43.80	-	49.80	50.00	3,000	149,600	49.867	47.49	41.60	-	47.30	47.49	3,159	47.360	1.01%
2022-06-16	49.50	43.80	49.50	-	-	0	0	-	47.01	41.60	47.01	-	-	0	-	-1.59%
2022-06-15	50.30	43.80	50.40	50.30	50.30	2,000	100,600	50.300	47.77	41.60	47.87	47.77	47.77	2,106	47.772	2.65%
2022-06-14	49.00	43.80	-	-	-	0	0	-	46.54	41.60	-	-	-	0	-	0.00%
2022-06-13	49.00	43.80	-	-	-	0	0	-	46.54	41.60	-	-	-	0	-	-0.61%
2022-06-10	49.30	43.80	49.50	49.30	49.30	2,000	98,600	49.300	46.82	41.60	47.01	46.82	46.82	2,106	46.822	0.61%
2022-06-09	49.00	43.80	49.00	-	-	0	0	-	46.54	41.60	46.54	-	-	0	-	-0.61%
2022-06-08	49.30	43.80	49.30	49.30	49.30	2,000	98,600	49.300	46.82	41.60	46.82	46.82	46.82	2,106	46.822	1.23%
2022-06-07	48.70	43.80	48.70	48.60	48.70	3,000	145,900	48.633	46.25	41.60	46.25	46.16	46.25	3,159	46.189	0.79%
2022-06-06	48.32	43.80	-	-	-	0	0	-	45.89	41.60	-	-	-	0	-	0.58%
2022-06-02	48.04	43.80	-	-	-	0	0	-	45.63	41.60	-	-	-	0	-	0.00%
2022-06-01	48.04	43.80	-	-	-	0	0	-	45.63	41.60	-	-	-	0	-	0.00%
2022-05-31	48.04	47.68	-	-	-	0	0	-	45.63	45.28	-	-	-	0	-	0.76%
2022-05-30	47.68	43.80	-	-	-	0	0	-	45.28	41.60	-	-	-	0	-	0.46%
2022-05-27	47.46	43.80	-	-	-	0	0	-	45.07	41.60	-	-	-	0	-	0.04%
2022-05-26	47.44	43.80	-	-	-	0	0	-	45.06	41.60	-	-	-	0	-	0.00%
2022-05-25	47.44	43.80	-	-	-	0	0	-	45.06	41.60	-	-	-	0	-	0.00%
2022-05-24	47.44	43.80	-	-	-	0	0	-	45.06	41.60	-	-	-	0	-	-0.84%
2022-05-23	47.84	43.80	-	-	-	0	0	-	45.44	41.60	-	-	-	0	-	0.00%
2022-05-20	47.84	43.80	-	-	-	0	0	-	45.44	41.60	-	-	-	0	-	0.13%
2022-05-19	47.78	43.80	-	-	-	0	0	-	45.38	41.60	-	-	-	0	-	0.00%
2022-05-18	47.78	43.80	-	-	-	0	0	-	45.38	41.60	-	-	-	0	-	0.00%
2022-05-17	47.78	43.80	48.02	-	-	0	0	-	45.38	41.60	45.61	-	-	0	-	0.00%
2022-05-16	47.78	43.80	-	-	-	0	0	-	45.38	41.60	-	-	-	0	-	0.00%
2022-05-13	47.78	43.90	-	-	-	0	0	-	45.38	41.69	-	-	-	0	-	0.00%
2022-05-12	47.78	43.90	-	47.76	47.78	2,000	95,554	47.777	45.38	41.69	-	45.36	45.38	2,106	45.376	0.76%
2022-05-11	47.42	47.42	-	-	-	0	0	-	45.04	45.04	-	-	-	0	-	0.00%
2022-05-10	47.42	47.00	-	47.42	47.42	2,000	94,840	47.420	45.04	44.64	-	45.04	45.04	2,106	45.037	-1.41%
2022-05-06	48.10	43.90	-	-	-	0	0	-	45.68	41.69	-	-	-	0	-	-0.70%
2022-05-05	48.44	43.90	-	-	-	0	0	-	46.01	41.69	-	-	-	0	-	0.46%
2022-05-04	48.22	43.90	-	-	-	0	0	-	45.80	41.69	-	-	-	0	-	0.00%
2022-05-03	48.22	43.90	-	48.22	48.22	2,000	96,440	48.220	45.80	41.69	-	45.80	45.80	2,106	45.797	0.29%
2022-04-29	48.08	43.90	-	48.04	48.08	6,000	288,320	48.053	45.66	41.69	-	45.63	45.66	6,318	45.638	0.38%
2022-04-28	47.90	43.90	-	-	-	0	0	-	45.49	41.69	-	-	-	0	-	1.14%
2022-04-27	47.36	43.90	-	-	-	0	0	-	44.98	41.69	-	-	-	0	-	0.81%
2022-04-26	46.98	43.90	-	-	-	0	0	-	44.62	41.69	-	-	-	0	-	0.00%
2022-04-25	46.98	43.90	-	-	-	0	0	-	44.62	41.69	-	-	-	0	-	-3.17%
2022-04-22	48.52	47.00	-	48.00	48.00	200	9,600	48.000	46.08	44.64	-	45.59	45.59	211	45.588	-0.33%
2022-04-21	48.68	47.00	-	48.68	48.68	1,000	48,680	48.680	46.23	44.64	-	46.23	46.23	1,053	46.233	-1.58%
2022-04-20	49.46	47.00	-	-	-	0	0	-	46.97	44.64	-	-	-	0	-	-0.84%
2022-04-19	49.88	47.00	-	-	-	0	0	-	47.37	44.64	-	-	-	0	-	-0.56%
2022-04-14	50.16	47.00	-	-	-	0	0	-	47.64	44.64	-	-	-	0	-	1.33%
2022-04-13	49.50	47.00	-	-	-	0	0	-	47.01	44.64	-	-	-	0	-	0.00%
2022-04-12	49.50	49.50	-	-	-	0	0	-	47.01	47.01	-	-	-	0	-	0.61%
2022-04-11	49.20	47.00	-	-	-	0	0	-	46.73	44.64	-	-	-	0	-	-1.17%
2022-04-08	49.78	47.00	-	-	-	0	0	-	47.28	44.64	-	-	-	0	-	0.00%
2022-04-07	49.78	47.00	-	-	-	0	0	-	47.28	44.64	-	-	-	0	-	0.00%
2022-04-06	49.78	47.00	-	-	-	0	0	-	47.28	44.64	-	-	-	0	-	0.00%
2022-04-04	49.78	49.78	-	-	-	0	0	-	47.28	47.28	-	-	-	0	-	0.53%
2022-04-01	49.52	49.52	-	-	-	0	0	-	47.03	47.03	-	-	-	0	-	0.98%
2022-03-31	49.04	47.00	-	-	-	0	0	-	46.58	44.64	-	-	-	0	-	0.00%
2022-03-30	49.04	47.00	-	-	-	0	0	-	46.58	44.64	-	-	-	0	-	1.36%
2022-03-29	48.38	47.00	-	-	-	0	0	-	45.95	44.64	-	-	-	0	-	0.00%
2022-03-28	48.38	47.00	-	-	-	0	0	-	45.95	44.64	-	-	-	0	-	-0.49%
2022-03-25	48.62	47.00	-	49.10	49.10	300	14,730	49.100	46.18	44.64	-	46.63	46.63	316	46.632	-0.98%
2022-03-24	49.10	49.10	-	-	-	0	0	-	46.63	46.63	-	-	-	0	-	0.12%
2022-03-23	49.04	47.00	-	49.04	49.04	1,000	49,040	49.040	46.58	44.64	-	46.58	46.58	1,053	46.575	0.45%
2022-03-22	48.82	48.58	-	-	-	0	0	-	46.37	46.14	-	-	-	0	-	0.16%
2022-03-21	48.74	47.00	-	-	-	0	0	-	46.29	44.64	-	-	-	0	-	0.00%
2022-03-18	48.74	48.40	-	48.74	48.74	500	24,370	48.740	46.29	45.97	-	46.29	46.29	526	46.290	0.70%
2022-03-17	48.40	48.00	-	-	-	0	0	-	45.97	45.59	-	-	-	0	-	1.68%
2022-03-16	47.60	43.50	-	47.28	47.44	8,300	392,882	47.335	45.21	41.31	-	44.90	45.06	8,739	44.956	3.21%
2022-03-15	46.12	-	-	47.34	47.42	2,000	94,696	47.348	43.80	-	-	44.96	45.04	2,106	44.968	-6.45%
2022-03-14	49.30	48.72	49.30	-	-	0	0	-	46.82	46.27	46.82	-	-	0	-	-0.24%
2022-03-11	49.42	-	-	48.48	49.00	200	9,748	48.740	46.94	-	-	46.04	46.54	211	46.290	0.00%
2022-03-10	49.42	-	-	-	-	0	0	-	46.94	-	-	-	-	0	-	0.65%
2022-03-09	49.10	47.88	-	48.96	49.50	700	34,538	49.340	46.63	45.47	-	46.50	47.01	737	46.860	-1.21%
2022-03-08	49.70	49.50	-	49.66	50.44	4,100	203,764	49.699	47.20	47.01	-	47.16	47.90	4,317	47.201	-1.86%
2022-03-07	50.64	-	-	50.64	50.80	400	20,288	50.720	48.09	-	-	48.09	48.25	421	48.171	-3.73%
2022-03-04	52.60	52.00	-	52.60	52.60	200	10,520	52.600	49.96	49.39	-	49.96	49.96	211	49.956	-0.75%
2022-03-03	53.00	-	-	-	-	0	0	-	50.34	-	-	-	-	0	-	0.00%
2022-03-02	53.00	-	-	-	-	0	0	-	50.34	-	-	-	-	0	-	0.00%
2022-03-01	53.00	-	-	-	-	0	0	-	50.34	-	-	-	-	0	-	0.00%
2022-02-28	53.00	-	-	-	-	0	0	-	50.34	-	-	-	-	0	-	0.00%
2022-02-25	53.00	-	-	53.00	53.44	1,500	79,936	53.291	50.34	-	-	50.34	50.75	1,579	50.612	-0.82%
2022-02-24	53.44	-	-	-	-	0	0	-	50.75	-	-	-	-	0	-	-1.69%
2022-02-23	54.36	-	-	-	-	0	0	-	51.63	-	-	-	-	0	-	0.00%
2022-02-22	54.36	-	-	-	-	0	0	-	51.63	-	-	-	-	0	-	-0.18%
2022-02-21	54.46	-	-	-	-	0	0	-	51.72	-	-	-	-	0	-	0.00%
2022-02-18	54.46	-	-	-	-	0	0	-	51.72	-	-	-	-	0	-	0.00%
2022-02-17	54.46	-	-	-	-	0	0	-	51.72	-	-	-	-	0	-	0.00%
2022-02-16	54.46	-	54.50	-	-	0	0	-	51.72	-	51.76	-	-	0	-	0.00%
2022-02-15	54.46	-	-	-	-	0	0	-	51.72	-	-	-	-	0	-	0.00%
2022-02-14	54.46	-	-	-	-	0	0	-	51.72	-	-	-	-	0	-	0.00%
2022-02-11	54.46	-	-	-	-	0	0	-	51.72	-	-	-	-	0	-	0.00%
2022-02-10	54.46	-	-	-	-	0	0	-	51.72	-	-	-	-	0	-	0.00%
2022-02-09	54.46	-	-	54.14	54.14	100	5,414	54.140	51.72	-	-	51.42	51.42	105	51.419	-0.04%
2022-02-08	54.48	-	-	54.50	54.50	20,000	1,090,000	54.500	51.74	-	-	51.76	51.76	21,058	51.761	0.85%
2022-02-07	54.02	-	-	54.20	54.20	100	5,420	54.200	51.31	-	-	51.48	51.48	105	51.476	0.63%
2022-02-04	53.68	-	-	-	-	0	0	-	50.98	-	-	-	-	0	-	0.00%
2022-01-31	53.68	-	-	53.28	53.68	15,600	834,852	53.516	50.98	-	-	50.60	50.98	16,426	50.826	0.71%
2022-01-28	53.30	-	-	53.26	53.30	4,000	213,120	53.280	50.62	-	-	50.58	50.62	4,212	50.602	-1.26%
2022-01-27	53.98	-	-	53.98	53.98	2,000	107,960	53.980	51.27	-	-	51.27	51.27	2,106	51.267	-1.21%
2022-01-26	54.64	-	-	54.64	54.68	2,200	120,216	54.644	51.89	-	-	51.89	51.93	2,316	51.897	-0.04%
2022-01-25	54.66	-	-	54.66	54.84	4,900	268,314	54.758	51.91	-	-	51.91	52.08	5,159	52.006	-2.64%
2022-01-24	56.14	-	-	-	-	0	0	-	53.32	-	-	-	-	0	-	0.00%
2022-01-21	56.14	-	-	56.14	56.18	200	11,232	56.160	53.32	-	-	53.32	53.36	211	53.337	-0.07%
2022-01-20	56.18	-	-	-	-	0	0	-	53.36	-	-	-	-	0	-	1.41%
2022-01-19	55.40	-	-	-	-	0	0	-	52.62	-	-	-	-	0	-	0.00%
2022-01-18	55.40	-	-	55.40	55.40	500	27,700	55.400	52.62	-	-	52.62	52.62	526	52.616	1.02%
2022-01-17	54.84	-	-	54.84	54.90	900	49,362	54.847	52.08	-	-	52.08	52.14	948	52.090	0.11%
2022-01-14	54.78	-	55.24	54.78	54.78	2,000	109,560	54.780	52.03	-	52.46	52.03	52.03	2,106	52.027	-0.90%
2022-01-13	55.28	-	-	55.28	56.00	4,000	222,020	55.505	52.50	-	-	52.50	53.19	4,212	52.715	-2.06%
2022-01-12	56.44	56.00	57.50	-	-	0	0	-	53.60	53.19	54.61	-	-	0	-	-0.14%
2022-01-11	56.52	-	-	56.52	56.52	100	5,652	56.520	53.68	-	-	53.68	53.68	105	53.679	0.25%
2022-01-10	56.38	-	-	56.02	56.02	400	22,408	56.020	53.55	-	-	53.20	53.20	421	53.204	-0.32%
2022-01-07	56.56	-	-	-	-	0	0	-	53.72	-	-	-	-	0	-	-0.39%
2022-01-06	56.78	-	-	-	-	0	0	-	53.93	-	-	-	-	0	-	-0.39%
2022-01-05	57.00	-	57.00	56.52	57.06	6,400	362,880	56.700	54.14	-	54.14	53.68	54.19	6,739	53.850	0.81%
2022-01-04	56.54	-	-	-	-	0	0	-	53.70	-	-	-	-	0	-	0.14%
2022-01-03	56.46	-	-	-	-	0	0	-	53.62	-	-	-	-	0	-	0.00%
2021-12-31	56.46	-	-	-	-	0	0	-	53.62	-	-	-	-	0	-	0.00%
2021-12-30	56.46	-	-	-	-	0	0	-	53.62	-	-	-	-	0	-	0.00%
2021-12-29	56.46	-	-	56.46	56.46	2,000	112,920	56.460	53.62	-	-	53.62	53.62	2,106	53.622	-1.05%
2021-12-28	57.06	-	-	-	-	0	0	-	54.19	-	-	-	-	0	-	0.28%
2021-12-24	56.90	55.94	-	-	-	0	0	-	54.04	53.13	-	-	-	0	-	0.82%
2021-12-23	56.44	55.94	-	-	-	0	0	-	53.60	53.13	-	-	-	0	-	0.04%
2021-12-22	56.42	55.94	-	56.42	56.42	2,100	118,482	56.420	53.58	53.13	-	53.58	53.58	2,211	53.584	0.75%
2021-12-21	56.00	55.94	-	-	-	0	0	-	53.19	53.13	-	-	-	0	-	0.00%
2021-12-20	56.00	-	56.00	-	-	0	0	-	53.19	-	53.19	-	-	0	-	-1.58%
2021-12-17	56.90	-	-	-	-	0	0	-	54.04	-	-	-	-	0	-	0.00%
2021-12-16	56.90	-	57.10	-	-	0	0	-	54.04	-	54.23	-	-	0	-	0.00%
2021-12-15	56.90	-	57.10	56.90	56.90	2,000	113,800	56.900	54.04	-	54.23	54.04	54.04	2,106	54.040	-0.35%
2021-12-14	57.10	56.90	-	57.10	57.10	1,100	62,810	57.100	54.23	54.04	-	54.23	54.23	1,158	54.230	-0.17%
2021-12-13	57.20	56.90	-	-	-	0	0	-	54.33	54.04	-	-	-	0	-	0.00%
2021-12-10	57.20	56.90	-	57.20	57.32	32,000	1,832,768	57.274	54.33	54.04	-	54.33	54.44	33,693	54.395	-0.80%
2021-12-09	57.66	56.90	-	57.80	57.94	3,000	173,708	57.903	54.76	54.04	-	54.90	55.03	3,159	54.993	2.31%
2021-12-08	56.36	55.96	-	56.00	56.36	3,000	168,720	56.240	53.53	53.15	-	53.19	53.53	3,159	53.413	2.66%
2021-12-07	54.90	-	56.00	-	-	0	0	-	52.14	-	53.19	-	-	0	-	0.62%
2021-12-06	54.56	-	56.00	54.56	54.56	200	10,912	54.560	51.82	-	53.19	51.82	51.82	211	51.818	0.00%
2021-12-03	54.56	-	-	54.10	54.56	1,900	103,204	54.318	51.82	-	-	51.38	51.82	2,001	51.588	1.87%
2021-12-02	53.56	-	54.46	-	-	0	0	-	50.87	-	51.72	-	-	0	-	0.00%
2021-12-01	53.56	-	54.12	53.56	53.56	2,200	117,832	53.560	50.87	-	51.40	50.87	50.87	2,316	50.868	-1.03%
2021-11-30	54.12	-	-	-	-	0	0	-	51.40	-	-	-	-	0	-	0.00%
2021-11-29	54.12	-	-	-	-	0	0	-	51.40	-	-	-	-	0	-	0.00%
2021-11-26	54.12	-	-	-	-	0	0	-	51.40	-	-	-	-	0	-	0.00%
2021-11-25	54.12	-	-	54.12	54.12	900	48,708	54.120	51.40	-	-	51.40	51.40	948	51.400	-0.07%
2021-11-24	54.16	-	-	-	-	0	0	-	51.44	-	-	-	-	0	-	0.00%
2021-11-23	54.16	-	-	-	-	0	0	-	51.44	-	-	-	-	0	-	0.00%
2021-11-22	54.16	-	-	-	-	0	0	-	51.44	-	-	-	-	0	-	0.00%
2021-11-19	54.16	-	54.50	-	-	0	0	-	51.44	-	51.76	-	-	0	-	0.00%
2021-11-18	54.16	-	-	-	-	0	0	-	51.44	-	-	-	-	0	-	0.00%
2021-11-17	54.16	-	-	-	-	0	0	-	51.44	-	-	-	-	0	-	0.00%
2021-11-16	54.16	-	-	-	-	0	0	-	51.44	-	-	-	-	0	-	0.00%
2021-11-15	54.16	-	54.28	54.16	54.16	200	10,832	54.160	51.44	-	51.55	51.44	51.44	211	51.438	-0.22%
2021-11-12	54.28	-	-	-	-	0	0	-	51.55	-	-	-	-	0	-	0.00%
2021-11-11	54.28	-	-	53.82	54.28	8,600	463,772	53.927	51.55	-	-	51.12	51.55	9,055	51.217	2.42%
2021-11-10	53.00	-	-	53.00	53.00	3,000	159,000	53.000	50.34	-	-	50.34	50.34	3,159	50.336	-2.32%
2021-11-09	54.26	-	-	-	-	0	0	-	51.53	-	-	-	-	0	-	-0.40%
2021-11-08	54.48	-	-	-	-	0	0	-	51.74	-	-	-	-	0	-	-0.04%
2021-11-05	54.50	54.50	-	-	-	0	0	-	51.76	51.76	-	-	-	0	-	0.81%
2021-11-04	54.06	-	-	-	-	0	0	-	51.34	-	-	-	-	0	-	0.33%
2021-11-03	53.88	-	-	-	-	0	0	-	51.17	-	-	-	-	0	-	0.00%
2021-11-02	53.88	-	-	53.88	53.88	2,000	107,760	53.880	51.17	-	-	51.17	51.17	2,106	51.172	-1.71%
2021-11-01	54.82	-	-	54.64	54.82	2,400	131,308	54.712	52.06	-	-	51.89	52.06	2,527	51.962	0.00%
2021-10-29	54.82	-	-	54.82	54.82	1,000	54,820	54.820	52.06	-	-	52.06	52.06	1,053	52.065	1.41%
2021-10-28	54.06	-	-	54.06	54.06	2,000	108,120	54.060	51.34	-	-	51.34	51.34	2,106	51.343	-1.35%
2021-10-27	54.80	-	-	54.80	55.50	1,400	76,900	54.929	52.05	-	-	52.05	52.71	1,474	52.168	-1.26%
2021-10-26	55.50	55.50	-	55.50	55.50	100	5,550	55.500	52.71	52.71	-	52.71	52.71	105	52.711	-1.00%
2021-10-25	56.06	56.00	-	-	-	0	0	-	53.24	53.19	-	-	-	0	-	0.00%
2021-10-22	56.06	55.50	-	-	-	0	0	-	53.24	52.71	-	-	-	0	-	0.54%
2021-10-21	55.76	55.50	-	-	-	0	0	-	52.96	52.71	-	-	-	0	-	0.00%
2021-10-20	55.76	55.50	-	55.50	55.76	1,800	100,134	55.630	52.96	52.71	-	52.71	52.96	1,895	52.834	0.18%
2021-10-19	55.66	-	-	-	-	0	0	-	52.86	-	-	-	-	0	-	0.00%
2021-10-18	55.66	-	-	-	-	0	0	-	52.86	-	-	-	-	0	-	-1.80%
2021-10-15	56.68	-	-	-	-	0	0	-	53.83	-	-	-	-	0	-	0.00%
2021-10-12	56.68	-	-	56.68	56.68	100	5,668	56.680	53.83	-	-	53.83	53.83	105	53.831	-0.63%
2021-10-11	57.04	-	-	57.04	57.46	4,400	251,900	57.250	54.17	-	-	54.17	54.57	4,633	54.373	0.14%
2021-10-08	56.96	-	-	56.54	56.96	6,200	351,472	56.689	54.10	-	-	53.70	54.10	6,528	53.840	3.23%
2021-10-07	55.18	-	-	55.08	55.24	5,300	292,708	55.228	52.41	-	-	52.31	52.46	5,580	52.452	1.32%
2021-10-06	54.46	54.42	-	-	-	0	0	-	51.72	51.68	-	-	-	0	-	0.00%
2021-10-05	54.46	54.40	-	54.46	54.46	2,000	108,920	54.460	51.72	51.67	-	51.72	51.72	2,106	51.723	-1.48%
2021-10-04	55.28	54.48	-	55.28	55.34	4,000	221,240	55.310	52.50	51.74	-	52.50	52.56	4,212	52.530	-0.97%
2021-09-30	55.82	55.66	-	-	-	0	0	-	53.01	52.86	-	-	-	0	-	0.00%
2021-09-29	55.82	-	-	-	-	0	0	-	53.01	-	-	-	-	0	-	0.00%
2021-09-28	55.82	-	-	-	-	0	0	-	53.01	-	-	-	-	0	-	0.00%
2021-09-27	55.82	-	-	55.82	55.82	2,000	111,640	55.820	53.01	-	-	53.01	53.01	2,106	53.015	2.50%
2021-09-24	54.46	-	-	-	-	0	0	-	51.72	-	-	-	-	0	-	0.00%
2021-09-23	54.46	-	-	54.32	54.46	6,000	326,400	54.400	51.72	-	-	51.59	51.72	6,318	51.666	1.83%
2021-09-21	53.48	53.18	-	53.48	53.48	8,000	427,840	53.480	50.79	50.51	-	50.79	50.79	8,423	50.792	0.30%
2021-09-20	53.32	52.80	-	53.32	53.38	7,200	384,216	53.363	50.64	50.15	-	50.64	50.70	7,581	50.681	-2.56%
2021-09-17	54.72	-	-	-	-	0	0	-	51.97	-	-	-	-	0	-	0.29%
2021-09-16	54.56	-	-	-	-	0	0	-	51.82	-	-	-	-	0	-	-0.16%
2021-09-15	55.20	-	-	-	-	0	0	-	51.90	-	-	-	-	0	-	-1.39%
2021-09-14	55.98	-	-	-	-	0	0	-	52.64	-	-	-	-	0	-	-0.82%
2021-09-13	56.44	-	-	56.44	56.56	3,200	180,800	56.500	53.07	-	-	53.07	53.18	3,403	53.126	0.39%
2021-09-10	56.22	-	-	-	-	0	0	-	52.86	-	-	-	-	0	-	0.36%
2021-09-09	56.02	-	-	-	-	0	0	-	52.67	-	-	-	-	0	-	0.00%
2021-09-08	56.02	-	56.62	55.78	56.04	19,000	1,060,236	55.802	52.67	-	53.24	52.45	52.69	20,207	52.469	0.39%
2021-09-07	55.80	-	-	55.66	56.20	6,600	368,244	55.795	52.47	-	-	52.34	52.84	7,019	52.462	-0.21%
2021-09-06	55.92	-	-	55.42	55.92	4,400	245,998	55.909	52.58	-	-	52.11	52.58	4,679	52.570	2.57%
2021-09-03	54.52	-	-	-	-	0	0	-	51.26	-	-	-	-	0	-	0.26%
2021-09-02	54.38	51.80	-	54.38	54.38	1,600	87,008	54.380	51.13	48.71	-	51.13	51.13	1,702	51.132	0.00%
2021-09-01	54.38	-	-	54.38	54.38	200	10,876	54.380	51.13	-	-	51.13	51.13	213	51.132	2.26%
2021-08-31	53.18	53.18	-	-	-	0	0	-	50.00	50.00	-	-	-	0	-	0.04%
2021-08-30	53.16	-	-	-	-	0	0	-	49.99	-	-	-	-	0	-	-0.89%
2021-08-27	53.64	-	-	-	-	0	0	-	50.44	-	-	-	-	0	-	0.00%
2021-08-26	53.64	-	-	-	-	0	0	-	50.44	-	-	-	-	0	-	-0.41%
2021-08-25	53.86	-	-	-	-	0	0	-	50.64	-	-	-	-	0	-	0.26%
2021-08-24	53.72	-	-	53.64	53.64	300	16,092	53.640	50.51	-	-	50.44	50.44	319	50.437	0.19%
2021-08-23	53.62	-	-	53.62	53.62	6,000	321,720	53.620	50.42	-	-	50.42	50.42	6,381	50.418	1.94%
2021-08-20	52.60	-	53.50	52.30	53.60	1,700	89,790	52.818	49.46	-	50.30	49.18	50.40	1,808	49.663	-4.08%
2021-08-19	54.84	54.66	-	54.84	54.84	400	21,936	54.840	51.56	51.40	-	51.56	51.56	425	51.565	-0.29%
2021-08-18	55.00	-	-	55.00	55.00	800	44,000	55.000	51.72	-	-	51.72	51.72	851	51.715	-0.54%
2021-08-17	55.30	-	57.00	55.40	55.40	100	5,540	55.400	52.00	-	53.60	52.09	52.09	106	52.091	-2.12%
2021-08-16	56.50	-	-	-	-	0	0	-	53.13	-	-	-	-	0	-	0.00%
2021-08-13	56.50	-	-	-	-	0	0	-	53.13	-	-	-	-	0	-	0.00%
2021-08-12	56.50	-	-	-	-	0	0	-	53.13	-	-	-	-	0	-	-0.39%
2021-08-11	56.72	-	56.80	-	-	0	0	-	53.33	-	53.41	-	-	0	-	0.00%
2021-08-10	56.72	-	-	-	-	0	0	-	53.33	-	-	-	-	0	-	0.67%
2021-08-09	56.34	-	-	55.50	56.34	2,500	140,430	56.172	52.98	-	-	52.19	52.98	2,659	52.817	0.61%
2021-08-06	56.00	55.50	-	56.00	56.00	200	11,200	56.000	52.66	52.19	-	52.66	52.66	213	52.656	-1.41%
2021-08-05	56.80	56.00	-	-	-	0	0	-	53.41	52.66	-	-	-	0	-	0.00%
2021-08-04	56.80	56.00	56.80	-	-	0	0	-	53.41	52.66	53.41	-	-	0	-	0.00%
2021-08-03	56.80	-	-	-	-	0	0	-	53.41	-	-	-	-	0	-	0.00%
2021-08-02	56.80	-	-	55.00	56.06	2,200	123,120	55.964	53.41	-	-	51.72	52.71	2,340	52.621	2.08%
2021-07-30	55.64	-	-	-	-	0	0	-	52.32	-	-	-	-	0	-	0.00%
2021-07-29	55.64	-	-	55.64	55.64	1,900	105,716	55.640	52.32	-	-	52.32	52.32	2,021	52.317	1.20%
2021-07-28	54.98	-	-	54.70	55.40	5,600	309,036	55.185	51.70	-	-	51.43	52.09	5,956	51.889	1.25%
2021-07-27	54.30	-	-	54.30	56.70	2,800	154,920	55.329	51.06	-	-	51.06	53.31	2,978	52.024	-4.17%
2021-07-26	56.66	-	-	56.66	56.80	1,000	56,674	56.674	53.28	-	-	53.28	53.41	1,064	53.289	-4.36%
2021-07-23	59.24	-	-	-	-	0	0	-	55.70	-	-	-	-	0	-	-0.34%
2021-07-22	59.44	59.44	-	-	-	0	0	-	55.89	55.89	-	-	-	0	-	0.00%
2021-07-21	59.44	59.20	-	-	-	0	0	-	55.89	55.66	-	-	-	0	-	0.00%
2021-07-20	59.44	-	-	-	-	0	0	-	55.89	-	-	-	-	0	-	0.00%
2021-07-19	59.44	-	-	-	-	0	0	-	55.89	-	-	-	-	0	-	0.00%
2021-07-16	59.44	-	-	59.44	59.44	4,000	237,760	59.440	55.89	-	-	55.89	55.89	4,254	55.890	0.30%
2021-07-15	59.26	-	-	-	-	0	0	-	55.72	-	-	-	-	0	-	0.03%
2021-07-14	59.24	-	-	59.02	59.24	1,600	94,476	59.048	55.70	-	-	55.50	55.70	1,702	55.521	-0.10%
2021-07-13	59.30	-	-	-	-	0	0	-	55.76	-	-	-	-	0	-	0.00%
2021-07-12	59.30	-	-	59.30	59.30	400	23,720	59.300	55.76	-	-	55.76	55.76	425	55.758	1.72%
2021-07-09	58.30	58.30	-	58.30	59.34	1,700	99,214	58.361	54.82	54.82	-	54.82	55.80	1,808	54.876	-1.09%
2021-07-08	58.94	58.60	-	58.94	58.94	4,300	253,442	58.940	55.42	55.10	-	55.42	55.42	4,573	55.420	-1.77%
2021-07-07	60.00	-	-	-	-	0	0	-	56.42	-	-	-	-	0	-	0.00%
2021-07-06	60.00	-	-	-	-	0	0	-	56.42	-	-	-	-	0	-	0.00%
2021-07-05	60.00	58.80	-	-	-	0	0	-	56.42	55.29	-	-	-	0	-	-0.50%
2021-07-02	60.30	-	-	60.28	60.70	2,100	126,638	60.304	56.70	-	-	56.68	57.07	2,233	56.702	-0.89%
2021-06-30	60.84	-	-	-	-	0	0	-	57.21	-	-	-	-	0	-	0.00%
2021-06-29	60.84	-	-	60.84	61.42	6,000	367,360	61.227	57.21	-	-	57.21	57.75	6,381	57.570	-0.94%
2021-06-28	61.42	-	-	-	-	0	0	-	57.75	-	-	-	-	0	-	0.46%
2021-06-25	61.14	-	-	-	-	0	0	-	57.49	-	-	-	-	0	-	0.86%
2021-06-24	60.62	-	-	60.42	60.42	300	18,126	60.420	57.00	-	-	56.81	56.81	319	56.812	0.33%
2021-06-23	60.42	-	60.60	-	-	0	0	-	56.81	-	56.98	-	-	0	-	0.00%
2021-06-22	60.42	-	60.60	60.42	60.64	56,700	3,437,456	60.625	56.81	-	56.98	56.81	57.02	60,301	57.005	-0.10%
2021-06-21	60.48	-	-	-	-	0	0	-	56.87	-	-	-	-	0	-	-0.26%
2021-06-18	60.64	-	-	-	-	0	0	-	57.02	-	-	-	-	0	-	-0.82%
2021-06-17	61.14	-	-	-	-	0	0	-	57.49	-	-	-	-	0	-	-0.33%
2021-06-16	61.44	-	-	-	-	0	0	-	57.68	-	-	-	-	0	-	-1.03%
2021-06-15	62.08	-	-	-	-	0	0	-	58.28	-	-	-	-	0	-	-1.15%
2021-06-11	62.80	-	-	-	-	0	0	-	58.95	-	-	-	-	0	-	0.00%
2021-06-10	62.80	-	-	-	-	0	0	-	58.95	-	-	-	-	0	-	0.00%
2021-06-09	62.80	61.80	-	-	-	0	0	-	58.95	58.01	-	-	-	0	-	0.00%
2021-06-08	62.80	61.86	-	62.80	62.80	300	18,840	62.800	58.95	58.07	-	58.95	58.95	320	58.953	-1.04%
2021-06-07	63.46	-	-	-	-	0	0	-	59.57	-	-	-	-	0	-	-0.06%
2021-06-04	63.50	-	-	63.50	63.52	38,000	2,413,040	63.501	59.61	-	-	59.61	59.63	40,479	59.611	0.00%
2021-06-03	63.50	-	-	-	-	0	0	-	59.61	-	-	-	-	0	-	-0.19%
2021-06-02	63.62	-	-	-	-	0	0	-	59.72	-	-	-	-	0	-	0.00%
2021-06-01	63.62	-	-	-	-	0	0	-	59.72	-	-	-	-	0	-	0.00%
2021-05-31	63.62	-	-	-	-	0	0	-	59.72	-	-	-	-	0	-	0.00%
2021-05-28	63.62	-	-	-	-	0	0	-	59.72	-	-	-	-	0	-	0.00%
2021-05-27	63.62	-	64.00	-	-	0	0	-	59.72	-	60.08	-	-	0	-	0.70%
2021-05-26	63.18	-	-	-	-	0	0	-	59.31	-	-	-	-	0	-	0.00%
2021-05-25	63.18	-	-	63.12	63.68	4,700	298,022	63.409	59.31	-	-	59.25	59.78	5,007	59.525	1.74%
2021-05-24	62.10	-	-	62.10	62.10	300	18,630	62.100	58.30	-	-	58.30	58.30	320	58.296	0.00%
2021-05-21	62.10	62.10	-	62.10	62.72	600	37,446	62.410	58.30	58.30	-	58.30	58.88	639	58.587	0.10%
2021-05-20	62.04	-	-	61.02	62.40	14,600	906,148	62.065	58.24	-	-	57.28	58.58	15,553	58.263	-0.29%
2021-05-18	62.22	-	-	62.22	62.22	1,600	99,552	62.220	58.41	-	-	58.41	58.41	1,704	58.409	0.13%
2021-05-17	62.14	-	-	62.14	62.14	1,600	99,424	62.140	58.33	-	-	58.33	58.33	1,704	58.334	2.14%
2021-05-14	60.84	-	-	60.80	60.80	500	30,400	60.800	57.11	-	-	57.08	57.08	533	57.076	0.07%
2021-05-13	60.80	60.80	-	60.80	60.80	200	12,160	60.800	57.08	57.08	-	57.08	57.08	213	57.076	-0.52%
2021-05-12	61.12	60.88	-	-	-	0	0	-	57.38	57.15	-	-	-	0	-	0.00%
2021-05-11	61.12	-	-	-	-	0	0	-	57.38	-	-	-	-	0	-	0.00%
2021-05-10	61.12	-	-	-	-	0	0	-	57.38	-	-	-	-	0	-	0.00%
2021-05-07	61.12	-	-	-	-	0	0	-	57.38	-	-	-	-	0	-	-1.23%
2021-05-06	61.88	-	-	-	-	0	0	-	58.09	-	-	-	-	0	-	0.00%
2021-05-05	61.88	-	-	-	-	0	0	-	58.09	-	-	-	-	0	-	0.00%
2021-05-04	61.88	-	-	-	-	0	0	-	58.09	-	-	-	-	0	-	0.00%
2021-05-03	61.88	-	-	61.88	61.88	18,200	1,126,216	61.880	58.09	-	-	58.09	58.09	19,388	58.090	-0.96%
2021-04-30	62.48	-	-	-	-	0	0	-	58.65	-	-	-	-	0	-	0.00%
2021-04-29	62.48	-	-	-	-	0	0	-	58.65	-	-	-	-	0	-	0.84%
2021-04-28	61.96	-	-	61.92	61.96	1,100	68,152	61.956	58.16	-	-	58.13	58.16	1,172	58.161	0.06%
2021-04-27	61.92	-	-	-	-	0	0	-	58.13	-	-	-	-	0	-	0.00%
2021-04-26	61.92	-	-	61.92	61.92	100	6,192	61.920	58.13	-	-	58.13	58.13	107	58.127	-0.90%
2021-04-23	62.48	-	-	-	-	0	0	-	58.65	-	-	-	-	0	-	1.17%
2021-04-22	61.76	-	-	-	-	0	0	-	57.98	-	-	-	-	0	-	0.00%
2021-04-21	61.76	-	-	-	-	0	0	-	57.98	-	-	-	-	0	-	0.00%
2021-04-20	61.76	-	-	-	-	0	0	-	57.98	-	-	-	-	0	-	0.00%
2021-04-19	61.76	-	-	-	-	0	0	-	57.98	-	-	-	-	0	-	0.52%
2021-04-16	61.44	-	-	-	-	0	0	-	57.68	-	-	-	-	0	-	0.00%
2021-04-15	61.44	-	-	-	-	0	0	-	57.68	-	-	-	-	0	-	0.00%
2021-04-14	61.44	-	-	-	-	0	0	-	57.68	-	-	-	-	0	-	0.00%
2021-04-13	61.44	-	-	-	-	0	0	-	57.68	-	-	-	-	0	-	0.00%
2021-04-12	61.44	-	-	-	-	0	0	-	57.68	-	-	-	-	0	-	-1.44%
2021-04-09	62.34	-	-	-	-	0	0	-	58.52	-	-	-	-	0	-	-0.61%
2021-04-08	62.72	-	-	62.28	62.28	700	43,596	62.280	58.88	-	-	58.47	58.47	746	58.465	0.48%
2021-04-07	62.42	-	-	61.94	62.42	3,500	217,510	62.146	58.60	-	-	58.15	58.60	3,728	58.339	-0.54%
2021-04-01	62.76	-	-	62.76	62.76	400	25,104	62.760	58.92	-	-	58.92	58.92	426	58.916	0.77%
2021-03-31	62.28	-	-	-	-	0	0	-	58.47	-	-	-	-	0	-	0.00%
2021-03-30	62.28	-	-	-	-	0	0	-	58.47	-	-	-	-	0	-	0.91%
2021-03-29	61.72	-	-	-	-	0	0	-	57.94	-	-	-	-	0	-	0.59%
2021-03-26	61.36	-	-	-	-	0	0	-	57.60	-	-	-	-	0	-	1.12%
2021-03-25	60.68	-	-	60.68	60.68	900	54,612	60.680	56.96	-	-	56.96	56.96	959	56.963	-0.72%
2021-03-24	61.12	60.68	-	-	-	0	0	-	57.38	56.96	-	-	-	0	-	-1.61%
2021-03-23	62.12	60.68	-	-	-	0	0	-	58.32	56.96	-	-	-	0	-	-0.32%
2021-03-22	62.32	60.68	-	-	-	0	0	-	58.50	56.96	-	-	-	0	-	-0.06%
2021-03-19	62.36	-	-	-	-	0	0	-	58.54	-	-	-	-	0	-	-0.42%
2021-03-18	62.62	-	-	-	-	0	0	-	58.78	-	-	-	-	0	-	0.03%
2021-03-17	62.60	-	-	-	-	0	0	-	58.77	-	-	-	-	0	-	0.35%
2021-03-16	62.38	-	-	62.02	62.04	2,000	124,048	62.024	58.56	-	-	58.22	58.24	2,130	58.225	0.58%
2021-03-15	62.02	61.80	-	61.72	61.72	12,000	740,640	61.720	58.22	58.01	-	57.94	57.94	12,783	57.940	-2.21%
2021-03-12	63.42	-	-	-	-	0	0	-	59.54	-	-	-	-	0	-	0.00%
2021-03-11	63.42	-	-	-	-	0	0	-	59.54	-	-	-	-	0	-	1.99%
2021-03-10	62.18	-	-	62.08	62.18	400	24,852	62.130	58.37	-	-	58.28	58.37	426	58.324	0.61%
2021-03-09	61.80	-	61.80	-	-	0	0	-	58.01	-	58.01	-	-	0	-	-1.34%
2021-03-08	62.64	-	-	-	-	0	0	-	58.80	-	-	-	-	0	-	-3.63%
2021-03-05	65.00	-	-	63.48	65.18	1,200	77,026	64.188	61.02	-	-	59.59	61.19	1,278	60.257	-1.16%
2021-03-04	65.76	-	-	-	-	0	0	-	61.73	-	-	-	-	0	-	-1.17%
2021-03-03	66.54	-	-	-	-	0	0	-	62.46	-	-	-	-	0	-	0.39%
2021-03-02	66.28	-	-	-	-	0	0	-	62.22	-	-	-	-	0	-	-0.27%
2021-03-01	66.46	-	-	-	-	0	0	-	62.39	-	-	-	-	0	-	0.00%
2021-02-26	66.46	65.02	-	-	-	400	26,400	66.000	62.39	61.04	-	-	-	426	61.957	-1.04%
2021-02-25	67.16	-	-	-	-	0	0	-	63.05	-	-	-	-	0	-	0.00%
2021-02-24	67.16	-	-	67.16	67.16	1,400	94,008	67.149	63.05	-	-	63.05	63.05	1,491	63.036	-1.24%
2021-02-23	68.00	-	-	-	-	0	0	-	63.83	-	-	-	-	0	-	0.00%
2021-02-22	68.00	68.00	-	68.00	70.00	3,900	268,740	68.908	63.83	63.83	-	63.83	65.71	4,154	64.687	-3.35%
2021-02-19	70.36	-	-	-	-	0	0	-	66.05	-	-	-	-	0	-	0.09%
2021-02-18	70.30	-	71.88	70.30	70.30	1,000	70,300	70.300	65.99	-	67.48	65.99	65.99	1,065	65.994	-2.20%
2021-02-17	71.88	-	73.00	71.70	71.84	3,400	243,808	71.708	67.48	-	68.53	67.31	67.44	3,622	67.316	0.25%
2021-02-16	71.70	-	73.00	71.70	71.70	3,600	258,120	71.700	67.31	-	68.53	67.31	67.31	3,835	67.308	1.64%
2021-02-11	70.54	-	-	-	-	0	0	-	66.22	-	-	-	-	0	-	0.00%
2021-02-10	70.54	-	-	68.92	70.00	10,500	731,010	69.620	66.22	-	-	64.70	65.71	11,185	65.356	3.25%
2021-02-09	68.32	-	-	66.90	68.32	4,500	304,460	67.658	64.14	-	-	62.80	64.14	4,794	63.514	2.12%
2021-02-08	66.90	-	66.90	66.90	66.90	2,000	133,800	66.900	62.80	-	62.80	62.80	62.80	2,130	62.802	1.03%
2021-02-05	66.22	-	-	-	-	0	0	-	62.16	-	-	-	-	0	-	0.00%
2021-02-04	66.22	-	-	-	-	0	0	-	62.16	-	-	-	-	0	-	0.00%
2021-02-03	66.22	-	-	-	-	0	0	-	62.16	-	-	-	-	0	-	0.00%
2021-02-02	66.22	65.00	-	66.00	66.26	2,000	132,366	66.183	62.16	61.02	-	61.96	62.20	2,130	62.129	1.88%
2021-02-01	65.00	65.00	66.00	-	-	0	0	-	61.02	61.02	61.96	-	-	0	-	0.00%
2021-01-29	65.00	-	-	65.00	65.00	500	32,500	65.000	61.02	-	-	61.02	61.02	533	61.019	0.00%
2021-01-28	65.00	65.00	-	65.00	65.90	1,200	78,900	65.750	61.02	61.02	-	61.02	61.86	1,278	61.723	-2.99%
2021-01-27	67.00	-	-	67.00	67.00	400	26,800	67.000	62.90	-	-	62.90	62.90	426	62.896	-1.18%
2021-01-26	67.80	-	-	67.80	68.00	1,500	101,860	67.907	63.65	-	-	63.65	63.83	1,598	63.747	-1.11%
2021-01-25	68.56	-	68.56	67.74	68.56	5,100	347,642	68.165	64.36	-	64.36	63.59	64.36	5,433	63.990	1.78%
2021-01-22	67.36	-	67.36	67.26	68.00	11,200	756,440	67.539	63.23	-	63.23	63.14	63.83	11,931	63.402	0.60%
2021-01-21	66.96	-	-	66.96	66.96	600	40,176	66.960	62.86	-	-	62.86	62.86	639	62.859	2.10%
2021-01-20	65.58	-	-	65.52	65.58	26,000	1,703,960	65.537	61.56	-	-	61.51	61.56	27,696	61.523	-0.64%
2021-01-19	66.00	-	-	65.84	67.26	9,000	598,178	66.464	61.96	-	-	61.81	63.14	9,587	62.393	-2.45%
2021-01-18	67.66	66.72	-	66.62	67.66	4,800	320,238	66.716	63.52	62.63	-	62.54	63.52	5,113	62.630	0.21%
2021-01-15	67.52	66.00	-	-	-	0	0	-	63.38	61.96	-	-	-	0	-	0.00%
2021-01-14	67.52	-	-	67.52	68.30	13,400	911,132	67.995	63.38	-	-	63.38	64.12	14,274	63.830	-2.14%
2021-01-13	69.00	-	69.00	-	-	0	0	-	64.77	-	64.77	-	-	0	-	0.00%
2021-01-12	69.00	-	69.40	69.00	69.00	1,800	124,200	69.000	64.77	-	65.15	64.77	64.77	1,917	64.774	2.01%
2021-01-11	67.64	-	-	67.64	68.44	2,200	149,048	67.749	63.50	-	-	63.50	64.25	2,344	63.599	-1.14%
2021-01-08	68.42	67.64	-	68.42	68.50	1,200	82,184	68.487	64.23	63.50	-	64.23	64.30	1,278	64.292	-0.47%
2021-01-07	68.74	-	-	67.74	68.74	5,800	396,692	68.395	64.53	-	-	63.59	64.53	6,178	64.206	2.26%
2021-01-06	67.22	66.30	-	-	-	0	0	-	63.10	62.24	-	-	-	0	-	1.39%
2021-01-05	66.30	65.50	-	65.50	66.60	5,000	330,292	66.058	62.24	61.49	-	61.49	62.52	5,326	62.012	1.94%
2021-01-04	65.04	64.00	65.30	63.96	64.84	1,200	77,456	64.547	61.06	60.08	61.30	60.04	60.87	1,278	60.593	1.66%
2020-12-31	63.98	-	-	63.98	63.98	200	12,796	63.980	60.06	-	-	60.06	60.06	213	60.061	0.28%
2020-12-30	63.80	-	63.80	63.80	63.96	4,000	255,450	63.863	59.89	-	59.89	59.89	60.04	4,261	59.951	1.69%
2020-12-29	62.74	-	63.00	-	-	0	0	-	58.90	-	59.14	-	-	0	-	0.00%
2020-12-28	62.74	-	63.98	62.50	62.50	1,000	62,500	62.500	58.90	-	60.06	58.67	58.67	1,065	58.672	1.19%
2020-12-24	62.00	60.60	-	-	-	0	0	-	58.20	56.89	-	-	-	0	-	0.00%
2020-12-23	62.00	60.60	62.20	-	-	0	0	-	58.20	56.89	58.39	-	-	0	-	0.00%
2020-12-22	62.00	60.60	62.00	-	-	0	0	-	58.20	56.89	58.20	-	-	0	-	0.00%
2020-12-21	62.00	60.60	62.50	-	-	0	0	-	58.20	56.89	58.67	-	-	0	-	0.00%
2020-12-18	62.00	-	-	62.00	62.00	800	49,600	62.000	58.20	-	-	58.20	58.20	852	58.202	0.00%
2020-12-17	62.00	-	62.50	62.00	62.00	1,900	117,800	62.000	58.20	-	58.67	58.20	58.20	2,024	58.202	2.07%
2020-12-16	60.74	59.86	62.00	-	-	0	0	-	57.02	56.19	58.20	-	-	0	-	0.30%
2020-12-15	60.56	59.86	-	60.56	60.56	700	42,392	60.560	56.85	56.19	-	56.85	56.85	746	56.851	0.00%
2020-12-14	60.56	60.56	-	-	-	0	0	-	56.85	56.85	-	-	-	0	-	0.00%
2020-12-11	60.56	59.86	-	-	-	0	0	-	56.85	56.19	-	-	-	0	-	-0.30%
2020-12-10	60.74	-	-	-	-	0	0	-	57.02	-	-	-	-	0	-	-0.20%
2020-12-09	60.86	60.00	62.00	61.00	61.00	1,000	61,000	61.000	57.13	56.32	58.20	57.26	57.26	1,065	57.264	-1.04%
2020-12-08	61.50	60.84	62.00	61.50	61.50	1,000	61,500	61.500	57.73	57.11	58.20	57.73	57.73	1,065	57.733	-0.74%
2020-12-07	61.96	60.84	62.00	-	-	0	0	-	58.16	57.11	58.20	-	-	0	-	-0.06%
2020-12-04	62.00	60.84	62.00	62.00	62.00	200	12,400	62.000	58.20	57.11	58.20	58.20	58.20	213	58.202	0.65%
2020-12-03	61.60	60.84	62.00	-	-	0	0	-	57.83	57.11	58.20	-	-	0	-	0.00%
2020-12-02	61.60	60.84	62.00	61.50	61.60	600	36,940	61.567	57.83	57.11	58.20	57.73	57.83	639	57.796	0.75%
2020-12-01	61.14	-	61.58	-	-	0	0	-	57.40	-	57.81	-	-	0	-	0.00%
2020-11-30	61.14	-	61.60	61.14	61.60	5,000	307,540	61.508	57.40	-	57.83	57.40	57.83	5,326	57.740	0.13%
2020-11-27	61.06	-	-	61.06	61.06	1,200	73,272	61.060	57.32	-	-	57.32	57.32	1,278	57.320	1.43%
2020-11-26	60.20	-	-	60.20	60.20	1,000	60,200	60.200	56.51	-	-	56.51	56.51	1,065	56.513	-1.31%
2020-11-25	61.00	-	-	61.10	61.10	1,000	61,100	61.100	57.26	-	-	57.36	57.36	1,065	57.357	-0.85%
2020-11-24	61.52	-	-	-	-	0	0	-	57.75	-	-	-	-	0	-	0.00%
2020-11-23	61.52	61.28	61.82	61.52	61.52	1,000	61,520	61.520	57.75	57.53	58.03	57.75	57.75	1,065	57.752	1.32%
2020-11-20	60.72	-	61.20	-	-	0	0	-	57.00	-	57.45	-	-	0	-	0.00%
2020-11-19	60.72	-	61.20	60.72	60.72	1,000	60,720	60.720	57.00	-	57.45	57.00	57.00	1,065	57.001	0.00%
2020-11-18	60.72	-	61.30	-	-	0	0	-	57.00	-	57.55	-	-	0	-	0.00%
2020-11-17	60.72	60.00	60.72	60.72	60.76	6,000	364,480	60.747	57.00	56.32	57.00	57.00	57.04	6,391	57.026	0.63%
2020-11-16	60.34	-	-	60.20	60.36	31,100	1,873,316	60.235	56.64	-	-	56.51	56.66	33,129	56.546	0.90%
2020-11-13	59.80	-	61.00	59.80	59.80	1,000	59,800	59.800	56.14	-	57.26	56.14	56.14	1,065	56.137	-1.19%
2020-11-12	60.52	-	-	-	-	0	0	-	56.81	-	-	-	-	0	-	0.00%
2020-11-11	60.52	-	-	60.52	60.76	2,000	121,280	60.640	56.81	-	-	56.81	57.04	2,130	56.926	-0.39%
2020-11-10	60.76	60.76	-	60.74	60.84	31,900	1,939,804	60.809	57.04	57.04	-	57.02	57.11	33,981	57.084	0.26%
2020-11-09	60.60	-	61.00	60.60	60.60	1,000	60,600	60.600	56.89	-	57.26	56.89	56.89	1,065	56.888	1.92%
2020-11-06	59.46	59.46	59.90	-	-	0	0	-	55.82	55.82	56.23	-	-	0	-	0.03%
2020-11-05	59.44	-	59.68	59.10	59.10	3,000	177,300	59.100	55.80	-	56.02	55.48	55.48	3,196	55.480	1.89%
2020-11-04	58.34	-	58.80	58.34	58.42	3,300	192,594	58.362	54.77	-	55.20	54.77	54.84	3,515	54.787	1.00%
2020-11-03	57.76	-	57.90	57.76	57.76	2,200	127,072	57.760	54.22	-	54.35	54.22	54.22	2,344	54.222	0.03%
2020-11-02	57.74	-	57.74	57.76	57.76	100	5,776	57.760	54.20	-	54.20	54.22	54.22	107	54.222	1.09%
2020-10-30	57.12	-	-	57.12	57.12	1,000	57,120	57.120	53.62	-	-	53.62	53.62	1,065	53.621	-0.80%
2020-10-29	57.58	-	57.80	57.18	57.58	300	17,194	57.313	54.05	-	54.26	53.68	54.05	320	53.803	1.02%
2020-10-28	57.00	-	57.90	57.00	57.00	1,100	62,700	57.000	53.51	-	54.35	53.51	53.51	1,172	53.509	-0.49%
2020-10-27	57.28	-	-	-	-	0	0	-	53.77	-	-	-	-	0	-	0.00%
2020-10-23	57.28	57.08	57.90	56.94	57.08	9,800	558,632	57.003	53.77	53.58	54.35	53.45	53.58	10,439	53.512	-0.38%
2020-10-22	57.50	-	57.90	57.00	57.50	8,900	508,480	57.133	53.98	-	54.35	53.51	53.98	9,481	53.633	0.03%
2020-10-21	57.48	-	57.90	-	-	0	0	-	53.96	-	54.35	-	-	0	-	0.00%
2020-10-20	57.48	-	57.48	-	-	0	0	-	53.96	-	53.96	-	-	0	-	0.00%
2020-10-19	57.48	-	57.50	57.90	57.90	1,000	57,900	57.900	53.96	-	53.98	54.35	54.35	1,065	54.353	0.31%
2020-10-16	57.30	-	57.30	-	-	0	0	-	53.79	-	53.79	-	-	0	-	0.00%
2020-10-15	57.30	-	57.30	-	-	0	0	-	53.79	-	53.79	-	-	0	-	0.00%
2020-10-14	57.30	-	57.50	-	-	0	0	-	53.79	-	53.98	-	-	0	-	0.00%
2020-10-12	57.30	-	57.60	57.00	57.30	3,000	171,600	57.200	53.79	-	54.07	53.51	53.79	3,196	53.696	2.25%
2020-10-09	56.04	-	-	56.04	56.14	6,000	336,440	56.073	52.61	-	-	52.61	52.70	6,391	52.639	0.61%
2020-10-08	55.70	-	-	-	-	0	0	-	52.29	-	-	-	-	0	-	0.00%
2020-10-07	55.70	-	-	55.70	55.70	500	27,850	55.700	52.29	-	-	52.29	52.29	533	52.288	1.27%
2020-10-06	55.00	-	-	-	-	0	0	-	51.63	-	-	-	-	0	-	0.73%
2020-10-05	54.60	-	-	54.60	54.60	5,000	273,000	54.600	51.26	-	-	51.26	51.26	5,326	51.256	0.00%
2020-09-30	54.60	-	-	-	-	0	0	-	51.26	-	-	-	-	0	-	0.00%
2020-09-29	54.60	-	-	54.60	54.60	500	27,300	54.600	51.26	-	-	51.26	51.26	533	51.256	0.18%
2020-09-28	54.50	-	-	-	-	0	0	-	51.16	-	-	-	-	0	-	0.00%
2020-09-25	54.50	-	54.50	54.50	54.50	500	27,250	54.500	51.16	-	51.16	51.16	51.16	533	51.162	0.00%
2020-09-24	54.50	-	-	54.50	55.00	2,000	109,750	54.875	51.16	-	-	51.16	51.63	2,130	51.514	-1.09%
2020-09-23	55.10	55.00	-	55.10	55.84	12,500	689,120	55.130	51.72	51.63	-	51.72	52.42	13,316	51.753	-1.47%
2020-09-22	55.92	55.00	-	55.96	55.96	1,000	55,960	55.960	52.49	51.63	-	52.53	52.53	1,065	52.532	-0.32%
2020-09-21	56.10	-	-	56.10	56.10	3,200	179,520	56.100	52.66	-	-	52.66	52.66	3,409	52.664	0.04%
2020-09-18	56.08	55.50	56.90	55.68	55.68	500	27,840	55.680	52.64	52.10	53.41	52.27	52.27	533	52.269	0.72%
2020-09-17	55.68	-	56.50	-	-	0	0	-	52.27	-	53.04	-	-	0	-	-0.57%
2020-09-16	56.48	-	56.50	-	-	0	0	-	52.57	-	52.59	-	-	0	-	0.00%
2020-09-15	56.48	-	-	-	-	0	0	-	52.57	-	-	-	-	0	-	0.89%
2020-09-14	55.98	-	-	55.84	55.84	4,400	245,696	55.840	52.10	-	-	51.97	51.97	4,727	51.974	0.25%
2020-09-11	55.84	-	55.84	55.84	55.84	600	33,504	55.840	51.97	-	51.97	51.97	51.97	645	51.974	0.00%
2020-09-10	55.84	-	-	-	-	0	0	-	51.97	-	-	-	-	0	-	-0.29%
2020-09-09	56.00	-	-	-	-	0	0	-	52.12	-	-	-	-	0	-	0.00%
2020-09-08	56.00	-	-	56.00	56.00	6,200	347,200	56.000	52.12	-	-	52.12	52.12	6,661	52.123	0.00%
2020-09-07	56.00	-	-	56.00	56.52	2,000	112,520	56.260	52.12	-	-	52.12	52.61	2,149	52.365	-1.93%
2020-09-04	57.10	-	-	57.10	57.10	700	39,970	57.100	53.15	-	-	53.15	53.15	752	53.147	-1.11%
2020-09-03	57.74	-	59.00	57.74	57.74	500	28,870	57.740	53.74	-	54.92	53.74	53.74	537	53.743	0.00%
2020-09-02	57.74	-	-	-	-	0	0	-	53.74	-	-	-	-	0	-	0.00%
2020-09-01	57.74	-	-	-	-	0	0	-	53.74	-	-	-	-	0	-	0.00%
2020-08-31	57.74	-	59.00	57.74	57.74	700	40,418	57.740	53.74	-	54.92	53.74	53.74	752	53.743	1.65%
2020-08-28	56.80	55.80	-	56.80	56.80	800	45,440	56.800	52.87	51.94	-	52.87	52.87	860	52.868	1.25%
2020-08-27	56.10	55.80	-	-	-	0	0	-	52.22	51.94	-	-	-	0	-	0.00%
2020-08-26	56.10	-	-	-	-	0	0	-	52.22	-	-	-	-	0	-	0.00%
2020-08-25	56.10	56.08	-	55.90	55.90	3,800	212,420	55.900	52.22	52.20	-	52.03	52.03	4,083	52.030	0.54%
2020-08-24	55.80	55.72	-	-	-	0	0	-	51.94	51.86	-	-	-	0	-	0.14%
2020-08-21	55.72	55.72	-	-	-	0	0	-	51.86	51.86	-	-	-	0	-	0.04%
2020-08-20	55.70	55.70	56.22	-	-	0	0	-	51.84	51.84	52.33	-	-	0	-	0.00%
2020-08-19	55.70	55.70	56.22	55.68	55.70	2,500	139,204	55.682	51.84	51.84	52.33	51.83	51.84	2,686	51.827	-0.92%
2020-08-18	56.22	50.50	56.80	-	-	0	0	-	52.33	47.00	52.87	-	-	0	-	0.00%
2020-08-17	56.22	50.50	57.00	56.22	56.56	5,200	293,174	56.380	52.33	47.00	53.05	52.33	52.64	5,587	52.476	1.85%
2020-08-14	55.20	50.50	-	-	-	0	0	-	51.38	47.00	-	-	-	0	-	0.00%
2020-08-13	55.20	55.20	-	55.20	55.20	3,300	182,160	55.200	51.38	51.38	-	51.38	51.38	3,545	51.378	0.00%
2020-08-12	55.20	50.50	-	55.20	55.20	1,000	55,200	55.200	51.38	47.00	-	51.38	51.38	1,074	51.378	-0.97%
2020-08-11	55.74	50.50	57.00	-	-	0	0	-	51.88	47.00	53.05	-	-	0	-	-0.04%
2020-08-10	55.76	50.50	-	-	-	0	0	-	51.90	47.00	-	-	-	0	-	-0.07%
2020-08-07	55.80	55.28	-	-	-	0	0	-	51.94	51.45	-	-	-	0	-	-0.11%
2020-08-06	55.86	50.50	57.00	-	-	0	0	-	51.99	47.00	53.05	-	-	0	-	0.00%
2020-08-05	55.86	50.50	57.00	55.86	55.90	7,000	391,140	55.877	51.99	47.00	53.05	51.99	52.03	7,521	52.009	-0.29%
2020-08-04	56.02	56.02	-	56.00	56.00	2,000	112,000	56.000	52.14	52.14	-	52.12	52.12	2,149	52.123	0.39%
2020-08-03	55.80	50.50	56.00	-	-	0	0	-	51.94	47.00	52.12	-	-	0	-	0.00%
2020-07-31	55.80	50.50	56.00	55.80	55.80	1,000	55,800	55.800	51.94	47.00	52.12	51.94	51.94	1,074	51.937	1.20%
2020-07-30	55.14	50.50	-	55.14	55.14	4,000	220,560	55.140	51.32	47.00	-	51.32	51.32	4,298	51.323	0.29%
2020-07-29	54.98	50.50	-	54.74	54.76	3,400	186,156	54.752	51.17	47.00	-	50.95	50.97	3,653	50.961	0.84%
2020-07-28	54.52	50.50	-	54.52	54.52	2,000	109,040	54.520	50.75	47.00	-	50.75	50.75	2,149	50.746	0.52%
2020-07-27	54.24	50.50	-	-	-	0	0	-	50.48	47.00	-	-	-	0	-	0.00%
2020-07-24	54.24	54.26	-	54.22	54.74	1,700	92,694	54.526	50.48	50.50	-	50.47	50.95	1,826	50.751	-3.11%
2020-07-23	55.98	50.50	57.00	-	-	0	0	-	52.10	47.00	53.05	-	-	0	-	0.00%
2020-07-22	55.98	50.50	57.00	56.30	56.30	2,000	112,600	56.300	52.10	47.00	53.05	52.40	52.40	2,149	52.402	1.38%
2020-07-21	55.22	50.50	55.80	-	-	0	0	-	51.40	47.00	51.94	-	-	0	-	0.62%
2020-07-20	54.88	50.50	55.40	54.40	54.40	100	5,440	54.400	51.08	47.00	51.56	50.63	50.63	107	50.634	0.85%
2020-07-17	54.42	50.50	-	-	-	0	0	-	50.65	47.00	-	-	-	0	-	0.00%
2020-07-16	54.42	50.50	54.42	54.42	54.42	1,000	54,420	54.420	50.65	47.00	50.65	50.65	50.65	1,074	50.652	-3.61%
2020-07-15	56.46	50.50	56.76	56.46	56.70	3,000	169,956	56.652	52.55	47.00	52.83	52.55	52.77	3,223	52.730	-0.46%
2020-07-14	56.72	55.10	57.00	-	-	0	0	-	52.79	51.29	53.05	-	-	0	-	0.00%
2020-07-13	56.72	53.00	56.72	56.72	56.72	1,100	62,392	56.720	52.79	49.33	52.79	52.79	52.79	1,182	52.793	2.57%
2020-07-10	55.30	50.50	56.70	55.22	55.24	2,000	110,476	55.238	51.47	47.00	52.77	51.40	51.42	2,149	51.414	-2.16%
2020-07-09	56.52	-	57.00	56.52	56.52	7,000	395,640	56.520	52.61	-	53.05	52.61	52.61	7,521	52.607	1.29%
2020-07-08	55.80	-	56.10	55.20	56.00	16,000	887,320	55.458	51.94	-	52.22	51.38	52.12	17,190	51.618	0.14%
2020-07-07	55.72	54.00	57.00	55.64	56.00	10,500	586,552	55.862	51.86	50.26	53.05	51.79	52.12	11,281	51.995	0.94%
2020-07-06	55.20	51.50	55.66	50.70	55.20	21,000	1,116,630	53.173	51.38	47.93	51.81	47.19	51.38	22,562	49.492	4.74%
2020-07-03	52.70	52.00	52.70	52.60	52.70	4,300	226,350	52.640	49.05	48.40	49.05	48.96	49.05	4,620	48.995	2.29%
2020-07-02	51.52	51.52	52.00	48.72	51.52	46,500	2,373,202	51.037	47.95	47.95	48.40	45.35	47.95	49,959	47.503	3.37%
2020-06-30	49.84	-	50.00	49.84	49.84	5,000	249,200	49.840	46.39	-	46.54	46.39	46.39	5,372	46.390	0.00%
2020-06-29	49.84	-	49.84	-	-	0	0	-	46.39	-	46.39	-	-	0	-	-0.04%
2020-06-26	49.86	-	50.00	-	-	0	0	-	46.41	-	46.54	-	-	0	-	0.00%
2020-06-24	49.86	-	50.00	49.86	49.86	6,000	299,160	49.860	46.41	-	46.54	46.41	46.41	6,446	46.408	0.85%
2020-06-23	49.44	-	50.00	-	-	0	0	-	46.02	-	46.54	-	-	0	-	0.08%
2020-06-22	49.40	-	-	-	-	0	0	-	45.98	-	-	-	-	0	-	0.00%
2020-06-19	49.50	-	-	49.50	49.50	2,700	133,650	49.500	45.98	-	-	45.98	45.98	2,907	45.980	0.28%
2020-06-18	49.36	-	-	-	-	0	0	-	45.85	-	-	-	-	0	-	0.00%
2020-06-17	49.36	-	-	-	-	0	0	-	45.85	-	-	-	-	0	-	0.00%
2020-06-16	49.36	-	-	49.36	49.36	700	34,552	49.360	45.85	-	-	45.85	45.85	754	45.850	0.86%
2020-06-15	48.94	48.00	-	-	-	0	0	-	45.46	44.59	-	-	-	0	-	-1.13%
2020-06-12	49.50	48.00	-	-	-	0	0	-	45.98	44.59	-	-	-	0	-	0.00%
2020-06-11	49.50	-	-	-	-	0	0	-	45.98	-	-	-	-	0	-	-0.88%
2020-06-10	49.94	-	-	-	-	0	0	-	46.39	-	-	-	-	0	-	0.00%
2020-06-09	49.94	-	-	50.00	50.00	8,500	425,000	50.000	46.39	-	-	46.44	46.44	9,151	46.444	1.01%
2020-06-08	49.44	-	50.00	49.44	49.44	7,900	390,576	49.440	45.92	-	46.44	45.92	45.92	8,505	45.924	1.60%
2020-06-05	48.66	-	50.00	-	-	0	0	-	45.20	-	46.44	-	-	0	-	0.12%
2020-06-04	48.60	-	50.00	-	-	0	0	-	45.14	-	46.44	-	-	0	-	0.00%
2020-06-03	48.60	-	-	-	-	0	0	-	45.14	-	-	-	-	0	-	0.21%
2020-06-02	48.50	-	-	-	-	0	0	-	45.05	-	-	-	-	0	-	0.00%
2020-06-01	48.50	-	-	48.50	48.50	2,000	97,000	48.500	45.05	-	-	45.05	45.05	2,153	45.051	2.00%
2020-05-29	47.55	-	-	-	-	0	0	-	44.17	-	-	-	-	0	-	0.00%
2020-05-28	47.55	47.00	-	47.40	47.55	2,200	104,580	47.536	44.17	43.66	-	44.03	44.17	2,368	44.156	0.32%
2020-05-27	47.40	47.00	47.40	-	-	0	0	-	44.03	43.66	44.03	-	-	0	-	0.00%
2020-05-26	47.40	-	-	-	-	0	0	-	44.03	-	-	-	-	0	-	0.00%
2020-05-25	47.40	-	-	-	-	0	0	-	44.03	-	-	-	-	0	-	0.00%
2020-05-22	47.40	-	-	-	-	0	0	-	44.03	-	-	-	-	0	-	-1.35%
2020-05-21	48.05	-	-	-	-	0	0	-	44.63	-	-	-	-	0	-	0.00%
2020-05-20	48.05	-	-	-	-	0	0	-	44.63	-	-	-	-	0	-	0.52%
2020-05-19	47.80	-	-	-	-	0	0	-	44.40	-	-	-	-	0	-	0.00%
2020-05-18	47.80	-	-	-	-	0	0	-	44.40	-	-	-	-	0	-	0.42%
2020-05-15	47.60	-	-	-	-	0	0	-	44.22	-	-	-	-	0	-	0.00%
2020-05-14	47.60	-	-	47.60	47.90	6,000	286,700	47.783	44.22	-	-	44.22	44.49	6,459	44.385	-1.14%
2020-05-13	48.15	48.15	-	48.15	48.15	600	28,890	48.150	44.73	44.73	-	44.73	44.73	646	44.726	0.31%
2020-05-12	48.00	-	-	-	-	0	0	-	44.59	-	-	-	-	0	-	0.00%
2020-05-11	48.00	-	-	48.00	48.00	1,000	48,000	48.000	44.59	-	-	44.59	44.59	1,077	44.587	0.84%
2020-05-08	47.60	45.40	48.00	47.55	47.55	200	9,510	47.550	44.22	42.17	44.59	44.17	44.17	215	44.169	0.32%
2020-05-07	47.45	45.40	48.00	47.45	47.45	2,000	94,900	47.450	44.08	42.17	44.59	44.08	44.08	2,153	44.076	1.06%
2020-05-06	46.95	45.40	48.00	46.80	47.15	4,200	197,560	47.038	43.61	42.17	44.59	43.47	43.80	4,522	43.693	2.18%
2020-05-05	45.95	-	46.80	-	-	0	0	-	42.68	-	43.47	-	-	0	-	-0.11%
2020-05-04	46.00	45.00	46.80	45.55	46.20	13,500	620,450	45.959	42.73	41.80	43.47	42.31	42.91	14,533	42.691	-2.44%
2020-04-29	47.15	-	47.25	46.00	47.15	8,500	396,075	46.597	43.80	-	43.89	42.73	43.80	9,151	43.284	-0.42%
2020-04-28	47.35	-	47.40	47.35	47.35	1,500	71,025	47.350	43.98	-	44.03	43.98	43.98	1,615	43.983	0.32%
2020-04-27	47.20	-	-	-	-	0	0	-	43.84	-	-	-	-	0	-	0.32%
2020-04-24	47.05	46.50	-	-	-	0	0	-	43.70	43.19	-	-	-	0	-	-0.21%
2020-04-23	47.15	46.50	-	47.15	47.15	4,300	202,745	47.150	43.80	43.19	-	43.80	43.80	4,629	43.797	0.86%
2020-04-22	46.75	46.50	-	-	-	0	0	-	43.43	43.19	-	-	-	0	-	0.00%
2020-04-21	46.75	46.00	46.80	46.80	46.80	1,000	46,800	46.800	43.43	42.73	43.47	43.47	43.47	1,077	43.472	-0.95%
2020-04-20	47.20	46.80	48.00	-	-	0	0	-	43.84	43.47	44.59	-	-	0	-	0.00%
2020-04-17	47.20	46.80	47.20	47.00	47.20	1,500	70,600	47.067	43.84	43.47	43.84	43.66	43.84	1,615	43.720	1.51%
2020-04-16	46.50	46.00	50.00	-	-	0	0	-	43.19	42.73	46.44	-	-	0	-	0.00%
2020-04-15	46.50	46.00	50.00	-	-	0	0	-	43.19	42.73	46.44	-	-	0	-	-0.21%
2020-04-14	46.60	-	50.00	-	-	0	0	-	43.29	-	46.44	-	-	0	-	0.76%
2020-04-09	46.25	-	50.00	46.25	46.25	4,000	185,000	46.250	42.96	-	46.44	42.96	42.96	4,306	42.961	0.33%
2020-04-08	46.10	-	46.10	-	-	0	0	-	42.82	-	42.82	-	-	0	-	-0.32%
2020-04-07	46.25	-	50.00	-	-	0	0	-	42.96	-	46.44	-	-	0	-	0.76%
2020-04-06	45.90	45.80	50.00	45.80	45.90	600	27,545	45.908	42.64	42.54	46.44	42.54	42.64	646	42.644	1.44%
2020-04-03	45.25	-	45.90	45.25	45.75	12,000	545,050	45.421	42.03	-	42.64	42.03	42.50	12,919	42.191	0.11%
2020-04-02	45.20	44.95	-	45.00	45.30	54,000	2,439,300	45.172	41.99	41.75	-	41.80	42.08	58,134	41.960	-0.11%
2020-04-01	45.25	44.95	45.50	44.90	45.50	18,500	837,050	45.246	42.03	41.75	42.26	41.71	42.26	19,916	42.028	0.44%
2020-03-31	45.05	-	45.35	45.05	45.40	200	9,045	45.225	41.85	-	42.13	41.85	42.17	215	42.009	0.33%
2020-03-30	44.90	-	-	44.65	44.90	23,500	1,052,375	44.782	41.71	-	-	41.47	41.71	25,299	41.597	-0.44%
2020-03-27	45.10	-	45.30	44.60	45.30	27,200	1,227,645	45.134	41.89	-	42.08	41.43	42.08	29,282	41.924	-0.44%
2020-03-26	45.30	-	-	44.70	45.30	41,500	1,867,325	44.996	42.08	-	-	41.52	42.08	44,677	41.796	3.66%
2020-03-25	43.70	-	45.50	-	-	0	0	-	40.59	-	42.26	-	-	0	-	0.00%
2020-03-24	43.70	43.60	45.50	-	-	0	0	-	40.59	40.50	42.26	-	-	0	-	0.23%
2020-03-23	43.60	43.05	45.50	43.15	43.55	52,500	2,273,750	43.310	40.50	39.99	42.26	40.08	40.45	56,519	40.230	-1.69%
2020-03-20	44.35	43.80	45.50	43.70	44.65	52,500	2,320,215	44.195	41.20	40.69	42.26	40.59	41.47	56,519	41.052	2.19%
2020-03-19	43.40	43.00	43.40	43.40	44.45	40,200	1,774,650	44.146	40.31	39.94	40.31	40.31	41.29	43,277	41.006	0.12%
2020-03-18	43.35	43.30	45.95	43.35	45.30	39,900	1,770,575	44.375	40.27	40.22	42.68	40.27	42.08	42,955	41.220	-3.45%
2020-03-17	44.90	43.05	45.00	44.30	45.10	22,300	992,115	44.490	41.71	39.99	41.80	41.15	41.89	24,007	41.326	-0.44%
2020-03-16	45.10	45.10	-	45.05	46.50	3,200	146,820	45.881	41.89	41.89	-	41.85	43.19	3,445	42.619	-3.84%
2020-03-13	46.90	45.05	-	46.15	46.85	2,800	130,345	46.552	43.56	41.85	-	42.87	43.52	3,014	43.241	-1.68%
2020-03-12	47.70	47.50	-	47.70	48.15	1,500	71,795	47.863	44.31	44.12	-	44.31	44.73	1,615	44.460	-1.95%
2020-03-11	48.65	-	49.05	48.50	48.65	1,000	48,585	48.585	45.19	-	45.56	45.05	45.19	1,077	45.130	-0.82%
2020-03-10	49.05	-	-	48.15	49.05	26,000	1,259,350	48.437	45.56	-	-	44.73	45.56	27,990	44.992	2.62%
2020-03-09	47.80	47.50	-	47.75	48.15	15,400	737,820	47.910	44.40	44.12	-	44.35	44.73	16,579	44.503	-4.69%
2020-03-06	50.15	-	50.50	49.90	50.15	900	45,035	50.039	46.58	-	46.91	46.35	46.58	969	46.481	-1.18%
2020-03-05	50.75	50.00	50.75	50.00	50.80	13,300	667,375	50.179	47.14	46.44	47.14	46.44	47.19	14,318	46.610	3.57%
2020-03-04	49.00	48.80	-	48.80	48.85	5,000	244,050	48.810	45.52	45.33	-	45.33	45.38	5,383	45.339	-0.10%
2020-03-03	49.05	-	-	49.05	49.15	5,500	270,275	49.141	45.56	-	-	45.56	45.65	5,921	45.646	1.76%
2020-03-02	48.20	-	-	48.15	48.55	5,500	266,625	48.477	44.77	-	-	44.73	45.10	5,921	45.030	1.26%
2020-02-28	47.60	-	49.20	47.60	48.00	1,500	71,725	47.817	44.22	-	45.70	44.22	44.59	1,615	44.416	-2.66%
2020-02-27	48.90	48.00	-	-	-	0	0	-	45.42	44.59	-	-	-	0	-	0.00%
2020-02-26	48.90	48.30	-	48.90	48.90	500	24,450	48.900	45.42	44.87	-	45.42	45.42	538	45.423	0.20%
2020-02-25	48.80	48.80	-	48.70	48.70	1,600	77,920	48.700	45.33	45.33	-	45.24	45.24	1,722	45.237	-0.91%
2020-02-24	49.25	-	-	49.25	49.25	500	24,625	49.250	45.75	-	-	45.75	45.75	538	45.748	-1.30%
2020-02-21	49.90	-	50.05	49.90	49.90	8,000	399,200	49.900	46.35	-	46.49	46.35	46.35	8,612	46.352	0.00%
2020-02-20	49.90	-	-	49.90	49.90	500	24,950	49.900	46.35	-	-	46.35	46.35	538	46.352	2.04%
2020-02-19	48.90	48.80	-	48.90	49.00	16,000	782,450	48.903	45.42	45.33	-	45.42	45.52	17,225	45.426	-0.51%
2020-02-18	49.15	-	-	-	-	0	0	-	45.65	-	-	-	-	0	-	-0.51%
2020-02-17	49.40	-	-	49.40	49.40	500	24,700	49.400	45.89	-	-	45.89	45.89	538	45.887	1.54%
2020-02-14	48.65	-	-	48.65	48.65	4,000	194,600	48.650	45.19	-	-	45.19	45.19	4,306	45.190	0.10%
2020-02-13	48.60	-	48.60	48.50	48.65	600	29,160	48.600	45.14	-	45.14	45.05	45.19	646	45.144	0.62%
2020-02-12	48.30	-	48.30	48.20	48.40	7,800	376,710	48.296	44.87	-	44.87	44.77	44.96	8,397	44.862	0.31%
2020-02-11	48.15	46.80	-	48.15	48.45	4,200	202,640	48.248	44.73	43.47	-	44.73	45.00	4,522	44.817	1.26%
2020-02-10	47.55	-	-	47.55	47.55	500	23,775	47.550	44.17	-	-	44.17	44.17	538	44.169	0.32%
2020-02-07	47.40	-	-	47.20	47.40	2,200	104,105	47.321	44.03	-	-	43.84	44.03	2,368	43.955	0.11%
2020-02-06	47.35	-	-	47.10	47.50	5,500	260,400	47.346	43.98	-	-	43.75	44.12	5,921	43.979	1.18%
2020-02-05	46.80	-	-	46.70	47.00	1,000	46,780	46.780	43.47	-	-	43.38	43.66	1,077	43.453	1.74%
2020-02-04	46.00	44.05	46.50	45.65	46.25	3,100	141,925	45.782	42.73	40.92	43.19	42.40	42.96	3,337	42.527	2.79%
2020-02-03	44.75	44.15	-	44.75	44.75	100	4,475	44.750	41.57	41.01	-	41.57	41.57	108	41.568	-2.08%
2020-01-31	45.70	45.40	-	45.70	45.80	4,000	183,000	45.750	42.45	42.17	-	42.45	42.54	4,306	42.497	0.00%
2020-01-30	45.70	45.15	-	45.70	46.15	1,700	78,300	46.059	42.45	41.94	-	42.45	42.87	1,830	42.784	-3.08%
2020-01-29	47.15	-	-	46.45	47.60	21,500	1,014,405	47.182	43.80	-	-	43.15	44.22	23,146	43.827	-3.38%
2020-01-24	48.80	-	-	48.80	48.80	500	24,400	48.800	45.33	-	-	45.33	45.33	538	45.330	0.00%
2020-01-23	48.80	-	-	48.80	48.80	500	24,400	48.800	45.33	-	-	45.33	45.33	538	45.330	-2.40%
2020-01-22	50.00	-	-	49.90	50.00	2,800	139,950	49.982	46.44	-	-	46.35	46.44	3,014	46.428	-0.89%
2020-01-21	50.45	-	50.45	50.40	50.45	600	30,245	50.408	46.86	-	46.86	46.82	46.86	646	46.824	-0.88%
2020-01-20	50.90	-	-	50.90	50.90	2,700	137,430	50.900	47.28	-	-	47.28	47.28	2,907	47.280	0.00%
2020-01-17	50.90	-	-	50.60	50.90	19,000	961,530	50.607	47.28	-	-	47.00	47.28	20,455	47.008	-0.10%
2020-01-16	50.95	-	51.00	-	-	0	0	-	47.33	-	47.37	-	-	0	-	-0.20%
2020-01-15	51.05	-	51.60	50.90	51.35	3,100	158,715	51.198	47.42	-	47.93	47.28	47.70	3,337	47.558	0.99%
2020-01-14	50.55	50.50	51.50	50.20	51.50	17,900	906,100	50.620	46.96	46.91	47.84	46.63	47.84	19,270	47.020	-1.84%
2020-01-13	51.50	-	52.00	51.20	51.50	3,100	159,320	51.394	47.84	-	48.30	47.56	47.84	3,337	47.739	0.59%
2020-01-10	51.20	-	51.50	-	-	0	0	-	47.56	-	47.84	-	-	0	-	0.00%
2020-01-09	51.20	-	51.50	-	-	0	0	-	47.56	-	47.84	-	-	0	-	0.69%
2020-01-08	50.85	-	51.50	50.90	50.90	600	30,540	50.900	47.23	-	47.84	47.28	47.28	646	47.280	-0.20%
2020-01-07	50.95	-	51.50	50.95	50.95	1,000	50,950	50.950	47.33	-	47.84	47.33	47.33	1,077	47.327	0.59%
2020-01-06	50.65	-	51.50	-	-	0	0	-	47.05	-	47.84	-	-	0	-	-0.69%
2020-01-03	51.00	50.00	52.00	51.00	51.00	1,000	51,000	51.000	47.37	46.44	48.30	47.37	47.37	1,077	47.373	0.29%
2020-01-02	50.85	50.00	51.30	50.85	51.30	3,500	178,725	51.064	47.23	46.44	47.65	47.23	47.65	3,768	47.433	0.79%
2019-12-31	50.45	50.00	-	50.45	50.95	18,000	915,850	50.881	46.86	46.44	-	46.86	47.33	19,378	47.262	-0.20%
2019-12-30	50.55	50.00	51.05	50.10	50.85	16,400	831,375	50.694	46.96	46.44	47.42	46.54	47.23	17,655	47.089	0.60%
2019-12-27	50.25	50.00	-	50.15	50.35	4,500	226,225	50.272	46.68	46.44	-	46.58	46.77	4,844	46.697	1.01%
2019-12-24	49.75	-	-	-	-	0	0	-	46.21	-	-	-	-	0	-	0.00%
2019-12-23	49.75	-	-	-	-	0	0	-	46.21	-	-	-	-	0	-	-0.70%
2019-12-20	50.10	-	-	-	-	0	0	-	46.54	-	-	-	-	0	-	0.00%
2019-12-19	50.10	-	-	49.90	50.10	1,100	55,090	50.082	46.54	-	-	46.35	46.54	1,184	46.520	0.00%
2019-12-18	50.10	-	50.10	-	-	0	0	-	46.54	-	46.54	-	-	0	-	-0.40%
2019-12-17	50.30	-	-	49.80	50.30	3,800	190,400	50.105	46.72	-	-	46.26	46.72	4,091	46.542	1.00%
2019-12-16	49.80	-	49.80	49.80	49.80	400	19,920	49.800	46.26	-	46.26	46.26	46.26	431	46.259	0.71%
2019-12-13	49.45	-	49.80	49.05	49.50	7,800	383,710	49.194	45.93	-	46.26	45.56	45.98	8,397	45.695	1.02%
2019-12-12	48.95	-	49.80	-	-	0	0	-	45.47	-	46.26	-	-	0	-	-0.31%
2019-12-11	49.10	-	49.80	-	-	0	0	-	45.61	-	46.26	-	-	0	-	0.00%
2019-12-10	49.10	48.00	49.80	-	-	0	0	-	45.61	44.59	46.26	-	-	0	-	0.00%
2019-12-09	49.10	-	49.80	-	-	0	0	-	45.61	-	46.26	-	-	0	-	0.00%
2019-12-06	49.10	49.10	49.50	48.85	49.00	2,000	97,850	48.925	45.61	45.61	45.98	45.38	45.52	2,153	45.446	1.66%
2019-12-05	48.30	-	48.70	48.30	48.75	27,000	1,305,925	48.368	44.87	-	45.24	44.87	45.28	29,067	44.928	-0.10%
2019-12-04	48.35	-	50.00	-	-	0	0	-	44.91	-	46.44	-	-	0	-	0.00%
2019-12-03	48.35	48.35	-	-	-	0	0	-	44.91	44.91	-	-	-	0	-	0.00%
2019-12-02	48.35	-	-	-	-	0	0	-	44.91	-	-	-	-	0	-	0.00%
2019-11-29	48.35	-	50.00	48.55	48.55	400	19,420	48.550	44.91	-	46.44	45.10	45.10	431	45.098	-1.12%
2019-11-28	48.90	-	50.00	-	-	0	0	-	45.42	-	46.44	-	-	0	-	0.00%
2019-11-27	48.90	-	50.00	48.80	48.80	200	9,760	48.800	45.42	-	46.44	45.33	45.33	215	45.330	-0.41%
2019-11-26	49.10	-	50.00	-	-	0	0	-	45.61	-	46.44	-	-	0	-	0.00%
2019-11-25	49.10	49.10	50.00	-	-	0	0	-	45.61	45.61	46.44	-	-	0	-	0.72%
2019-11-22	48.75	-	-	-	-	0	0	-	45.28	-	-	-	-	0	-	-1.02%
2019-11-21	49.25	48.90	-	-	-	0	0	-	45.75	45.42	-	-	-	0	-	0.00%
2019-11-20	49.25	-	50.00	49.25	49.25	500	24,625	49.250	45.75	-	46.44	45.75	45.75	538	45.748	-0.61%
2019-11-19	49.55	48.90	-	49.50	49.50	1,600	79,200	49.500	46.03	45.42	-	45.98	45.98	1,722	45.980	0.81%
2019-11-18	49.15	-	-	-	-	0	0	-	45.65	-	-	-	-	0	-	0.00%
2019-11-15	49.15	-	49.35	-	-	0	0	-	45.65	-	45.84	-	-	0	-	-0.41%
2019-11-14	49.35	-	-	-	-	0	0	-	45.84	-	-	-	-	0	-	0.00%
2019-11-13	49.35	-	-	-	-	0	0	-	45.84	-	-	-	-	0	-	0.00%
2019-11-12	49.35	-	-	-	-	0	0	-	45.84	-	-	-	-	0	-	-0.30%
2019-11-11	49.50	-	-	-	-	0	0	-	45.98	-	-	-	-	0	-	-1.39%
2019-11-08	50.20	-	-	50.45	50.45	2,000	100,900	50.450	46.63	-	-	46.86	46.86	2,153	46.862	-0.69%
2019-11-07	50.55	-	-	50.55	50.55	14,000	707,700	50.550	46.96	-	-	46.96	46.96	15,072	46.955	0.30%
2019-11-06	50.40	-	-	-	-	0	0	-	46.82	-	-	-	-	0	-	-0.49%
2019-11-05	50.65	-	51.00	50.45	50.65	17,400	877,910	50.455	47.05	-	47.37	46.86	47.05	18,732	46.867	0.40%
2019-11-04	50.45	-	50.45	50.45	50.45	9,000	454,050	50.450	46.86	-	46.86	46.86	46.86	9,689	46.862	0.50%
2019-11-01	50.20	-	50.50	-	-	0	0	-	46.63	-	46.91	-	-	0	-	1.41%
2019-10-31	49.50	-	-	-	-	0	0	-	45.98	-	-	-	-	0	-	0.00%
2019-10-30	49.50	-	-	49.50	49.65	12,500	619,935	49.595	45.98	-	-	45.98	46.12	13,457	46.068	-0.30%
2019-10-29	49.65	49.65	-	-	-	0	0	-	46.12	46.12	-	-	-	0	-	0.71%
2019-10-28	49.30	-	-	-	-	0	0	-	45.79	-	-	-	-	0	-	0.92%
2019-10-25	48.85	48.50	-	48.55	48.80	2,200	107,310	48.777	45.38	45.05	-	45.10	45.33	2,368	45.309	0.21%
2019-10-24	48.75	-	-	48.75	48.75	20,000	975,000	48.750	45.28	-	-	45.28	45.28	21,531	45.283	-0.20%
2019-10-23	48.85	-	-	48.85	48.85	2,000	97,700	48.850	45.38	-	-	45.38	45.38	2,153	45.376	-0.10%
2019-10-22	48.90	-	-	48.90	48.90	100	4,890	48.900	45.42	-	-	45.42	45.42	108	45.423	0.41%
2019-10-21	48.70	-	-	-	-	0	0	-	45.24	-	-	-	-	0	-	0.00%
2019-10-18	48.70	48.60	-	-	-	0	0	-	45.24	45.14	-	-	-	0	-	-1.02%
2019-10-17	49.20	-	50.00	-	-	0	0	-	45.70	-	46.44	-	-	0	-	0.00%
2019-10-16	49.20	-	49.85	49.20	49.85	2,000	98,750	49.375	45.70	-	46.31	45.70	46.31	2,153	45.864	-0.51%
2019-10-15	49.45	-	50.00	-	-	0	0	-	45.93	-	46.44	-	-	0	-	0.10%
2019-10-14	49.40	-	50.00	49.40	49.65	2,600	128,785	49.533	45.89	-	46.44	45.89	46.12	2,799	46.010	0.10%
2019-10-11	49.35	-	50.00	49.35	49.40	6,800	335,655	49.361	45.84	-	46.44	45.84	45.89	7,321	45.851	1.23%
2019-10-10	48.75	-	-	48.65	48.70	2,000	97,350	48.675	45.28	-	-	45.19	45.24	2,153	45.214	-0.81%
2019-10-09	49.15	-	50.00	-	-	0	0	-	45.65	-	46.44	-	-	0	-	0.72%
2019-10-08	48.80	-	50.00	48.40	48.40	5,000	242,000	48.400	45.33	-	46.44	44.96	44.96	5,383	44.958	0.83%
2019-10-04	48.40	48.30	-	-	-	0	0	-	44.96	44.87	-	-	-	0	-	0.00%
2019-10-03	48.40	-	-	-	-	0	0	-	44.96	-	-	-	-	0	-	0.00%
2019-10-02	48.40	-	-	-	-	0	0	-	44.96	-	-	-	-	0	-	0.21%
2019-09-30	48.30	-	-	48.20	48.30	700	33,760	48.229	44.87	-	-	44.77	44.87	754	44.799	-0.72%
2019-09-27	48.65	48.15	-	48.15	48.15	500	24,075	48.150	45.19	44.73	-	44.73	44.73	538	44.726	-0.21%
2019-09-26	48.75	-	-	48.75	49.20	4,800	234,660	48.888	45.28	-	-	45.28	45.70	5,167	45.411	-1.12%
2019-09-25	49.30	-	49.50	-	-	0	0	-	45.79	-	45.98	-	-	0	-	0.00%
2019-09-24	49.30	49.25	49.50	49.30	49.30	500	24,650	49.300	45.79	45.75	45.98	45.79	45.79	538	45.794	0.10%
2019-09-23	49.25	49.25	50.35	49.25	49.25	1,500	73,875	49.250	45.75	45.75	46.77	45.75	45.75	1,615	45.748	-0.81%
2019-09-20	49.65	49.30	50.00	49.65	49.65	3,000	148,950	49.650	46.12	45.79	46.44	46.12	46.12	3,230	46.119	0.30%
2019-09-19	49.50	49.30	49.65	49.35	49.50	3,000	148,275	49.425	45.98	45.79	46.12	45.84	45.98	3,230	45.910	-0.30%
2019-09-18	50.40	-	50.40	50.45	50.45	1,200	60,540	50.450	46.12	-	46.12	46.17	46.17	1,311	46.165	0.20%
2019-09-17	50.30	-	52.00	-	-	0	0	-	46.03	-	47.58	-	-	0	-	-0.89%
2019-09-16	50.75	-	52.00	-	-	0	0	-	46.44	-	47.58	-	-	0	-	0.00%
2019-09-13	50.75	-	51.75	50.75	50.75	100	5,075	50.750	46.44	-	47.35	46.44	46.44	109	46.440	-0.10%
2019-09-12	50.80	-	51.75	50.80	50.80	800	40,640	50.800	46.49	-	47.35	46.49	46.49	874	46.485	0.59%
2019-09-11	50.50	50.00	51.75	-	-	0	0	-	46.21	45.75	47.35	-	-	0	-	0.00%
2019-09-10	50.50	50.00	51.75	50.50	50.60	900	45,490	50.544	46.21	45.75	47.35	46.21	46.30	984	46.252	-0.79%
2019-09-09	50.90	-	-	50.90	50.90	1,600	81,440	50.900	46.58	-	-	46.58	46.58	1,749	46.577	0.79%
2019-09-06	50.50	-	50.80	50.50	50.50	1,600	80,800	50.500	46.21	-	46.49	46.21	46.21	1,749	46.211	0.20%
2019-09-05	50.40	-	-	50.00	50.40	5,200	261,640	50.315	46.12	-	-	45.75	46.12	5,683	46.042	1.20%
2019-09-04	49.80	-	50.00	49.80	49.80	2,000	99,600	49.800	45.57	-	45.75	45.57	45.57	2,186	45.570	0.40%
2019-09-03	49.60	-	49.80	-	-	0	0	-	45.39	-	45.57	-	-	0	-	0.00%
2019-09-02	49.60	-	49.70	-	-	0	0	-	45.39	-	45.48	-	-	0	-	1.22%
2019-08-30	49.00	-	50.00	48.85	49.00	5,600	273,635	48.863	44.84	-	45.75	44.70	44.84	6,120	44.713	0.10%
2019-08-29	48.95	-	50.00	48.60	48.95	5,700	277,845	48.745	44.79	-	45.75	44.47	44.79	6,229	44.605	0.31%
2019-08-28	48.80	48.50	50.00	-	-	0	0	-	44.66	44.38	45.75	-	-	0	-	0.00%
2019-08-27	48.80	-	-	-	-	0	0	-	44.66	-	-	-	-	0	-	0.51%
2019-08-26	48.55	-	-	48.45	49.00	3,900	189,855	48.681	44.43	-	-	44.33	44.84	4,262	44.546	-1.22%
2019-08-23	49.15	-	49.45	48.60	48.60	2,200	106,920	48.600	44.98	-	45.25	44.47	44.47	2,404	44.472	1.13%
2019-08-22	48.60	-	50.00	-	-	0	0	-	44.47	-	45.75	-	-	0	-	0.00%
2019-08-21	48.60	-	50.00	-	-	0	0	-	44.47	-	45.75	-	-	0	-	0.00%
2019-08-20	48.60	-	50.00	-	-	0	0	-	44.47	-	45.75	-	-	0	-	0.00%
2019-08-19	48.60	48.60	50.00	48.50	48.50	1,000	48,500	48.500	44.47	44.47	45.75	44.38	44.38	1,093	44.381	1.67%
2019-08-16	47.80	-	48.00	47.75	48.10	1,500	71,925	47.950	43.74	-	43.92	43.69	44.01	1,639	43.877	0.21%
2019-08-15	47.70	-	-	-	-	1,000	47,700	47.700	43.65	-	-	-	-	1,093	43.649	0.00%
2019-08-14	47.70	-	-	47.75	47.75	500	23,875	47.750	43.65	-	-	43.69	43.69	546	43.694	0.85%
2019-08-13	47.30	-	-	-	-	0	0	-	43.28	-	-	-	-	0	-	0.00%
2019-08-12	47.30	-	-	46.90	46.90	100	4,690	46.900	43.28	-	-	42.92	42.92	109	42.917	0.85%
2019-08-09	46.90	-	-	-	-	0	0	-	42.92	-	-	-	-	0	-	-0.11%
2019-08-08	46.95	-	-	-	-	0	0	-	42.96	-	-	-	-	0	-	0.21%
2019-08-07	46.85	-	-	-	-	1,000	46,800	46.800	42.87	-	-	-	-	1,093	42.825	-0.32%
2019-08-06	47.00	47.00	-	47.00	47.00	8,500	399,500	47.000	43.01	43.01	-	43.01	43.01	9,289	43.008	-0.21%
2019-08-05	47.10	-	-	47.10	47.65	4,200	198,400	47.238	43.10	-	-	43.10	43.60	4,590	43.226	-1.57%
2019-08-02	47.85	-	50.00	47.65	48.00	18,700	894,725	47.846	43.79	-	45.75	43.60	43.92	20,436	43.783	-2.15%
2019-08-01	48.90	-	50.00	48.65	49.20	8,200	401,300	48.939	44.75	-	45.75	44.52	45.02	8,961	44.782	-0.81%
2019-07-31	49.30	48.95	49.30	-	-	0	0	-	45.11	44.79	45.11	-	-	0	-	-0.50%
2019-07-30	49.55	-	50.00	49.55	49.55	300	14,865	49.550	45.34	-	45.75	45.34	45.34	328	45.342	0.51%
2019-07-29	49.30	-	50.00	-	-	0	0	-	45.11	-	45.75	-	-	0	-	0.31%
2019-07-26	49.15	-	50.00	49.05	49.05	2,000	98,100	49.050	44.98	-	45.75	44.88	44.88	2,186	44.884	0.41%
2019-07-25	48.95	-	50.00	-	-	0	0	-	44.79	-	45.75	-	-	0	-	0.82%
2019-07-24	48.55	-	48.90	-	-	0	0	-	44.43	-	44.75	-	-	0	-	0.41%
2019-07-23	48.35	-	-	-	-	0	0	-	44.24	-	-	-	-	0	-	0.00%
2019-07-22	48.35	-	49.00	-	-	0	0	-	44.24	-	44.84	-	-	0	-	0.00%
2019-07-19	48.35	-	49.00	-	-	0	0	-	44.24	-	44.84	-	-	0	-	0.10%
2019-07-18	48.30	-	49.00	-	-	0	0	-	44.20	-	44.84	-	-	0	-	-0.72%
2019-07-17	48.65	-	-	-	-	0	0	-	44.52	-	-	-	-	0	-	-0.10%
2019-07-16	48.70	-	48.70	-	-	0	0	-	44.56	-	44.56	-	-	0	-	0.00%
2019-07-15	48.70	-	50.20	-	-	0	0	-	44.56	-	45.94	-	-	0	-	0.00%
2019-07-12	48.70	-	50.20	48.70	48.70	300	14,610	48.700	44.56	-	45.94	44.56	44.56	328	44.564	0.00%
2019-07-11	48.70	-	48.75	-	-	0	0	-	44.56	-	44.61	-	-	0	-	-0.10%
2019-07-10	48.75	-	49.95	-	-	0	0	-	44.61	-	45.71	-	-	0	-	0.00%
2019-07-09	48.75	-	49.95	-	-	0	0	-	44.61	-	45.71	-	-	0	-	-0.81%
2019-07-08	49.15	-	49.95	-	-	0	0	-	44.98	-	45.71	-	-	0	-	-1.60%
2019-07-05	49.95	-	49.95	49.95	49.95	800	39,960	49.950	45.71	-	45.71	45.71	45.71	874	45.708	0.91%
2019-07-04	49.50	-	50.00	49.50	49.55	1,600	79,260	49.538	45.30	-	45.75	45.30	45.34	1,749	45.330	-0.70%
2019-07-03	49.85	-	50.05	50.00	50.00	500	25,000	50.000	45.62	-	45.80	45.75	45.75	546	45.753	-0.60%
2019-07-02	50.15	49.95	50.20	50.00	50.20	1,500	75,200	50.133	45.89	45.71	45.94	45.75	45.94	1,639	45.875	3.19%
2019-06-28	48.60	48.30	48.80	-	-	0	0	-	44.47	44.20	44.66	-	-	0	-	0.00%
2019-06-27	48.60	-	49.80	-	-	0	0	-	44.47	-	45.57	-	-	0	-	0.73%
2019-06-26	48.25	-	-	-	-	0	0	-	44.15	-	-	-	-	0	-	0.00%
2019-06-25	48.25	-	-	-	-	0	0	-	44.15	-	-	-	-	0	-	-0.72%
2019-06-24	48.60	48.20	48.70	48.60	48.60	500	24,300	48.600	44.47	44.11	44.56	44.47	44.47	546	44.472	0.83%
2019-06-21	48.20	-	48.60	-	-	0	0	-	44.11	-	44.47	-	-	0	-	0.00%
2019-06-20	48.20	-	48.35	46.85	48.20	50,500	2,366,600	46.863	44.11	-	44.24	42.87	44.11	55,187	42.883	2.77%
2019-06-19	46.90	-	-	-	-	0	0	-	42.92	-	-	-	-	0	-	1.74%
2019-06-18	46.10	-	-	45.95	45.95	2,000	91,900	45.950	42.18	-	-	42.05	42.05	2,186	42.047	-0.43%
2019-06-17	46.30	-	-	-	-	0	0	-	42.37	-	-	-	-	0	-	-0.11%
2019-06-14	46.35	-	-	-	-	0	0	-	42.41	-	-	-	-	0	-	0.00%
2019-06-13	46.35	42.85	-	46.30	46.30	3,600	166,680	46.300	42.41	39.21	-	42.37	42.37	3,934	42.368	-1.07%
2019-06-12	46.85	-	-	-	-	0	0	-	42.87	-	-	-	-	0	-	0.00%
2019-06-11	46.85	-	-	-	-	0	0	-	42.87	-	-	-	-	0	-	2.74%
2019-06-10	45.60	-	-	45.55	45.55	1,000	45,550	45.550	41.73	-	-	41.68	41.68	1,093	41.681	0.66%
2019-06-06	45.30	44.65	-	-	-	0	0	-	41.45	40.86	-	-	-	0	-	-0.11%
2019-06-05	45.35	38.85	-	-	-	0	0	-	41.50	35.55	-	-	-	0	-	0.33%
2019-06-04	45.20	38.85	-	45.20	45.20	4,000	180,800	45.200	41.36	35.55	-	41.36	41.36	4,371	41.361	-0.88%
2019-06-03	45.60	38.85	-	-	-	0	0	-	41.73	35.55	-	-	-	0	-	0.44%
2019-05-31	45.40	38.85	-	45.40	45.50	2,000	90,900	45.450	41.54	35.55	-	41.54	41.64	2,186	41.590	-0.44%
2019-05-30	45.60	44.55	-	45.45	45.45	1,000	45,450	45.450	41.73	40.77	-	41.59	41.59	1,093	41.590	-0.65%
2019-05-29	45.90	41.55	-	45.50	46.00	8,000	365,250	45.656	42.00	38.02	-	41.64	42.09	8,743	41.779	0.77%
2019-05-28	45.55	41.40	-	45.50	45.90	15,000	684,150	45.610	41.68	37.88	-	41.64	42.00	16,392	41.736	1.22%
2019-05-27	45.00	44.05	-	-	-	0	0	-	41.18	40.31	-	-	-	0	-	0.78%
2019-05-24	44.65	41.40	-	-	-	0	0	-	40.86	37.88	-	-	-	0	-	0.11%
2019-05-23	44.60	44.10	-	-	-	0	0	-	40.81	40.35	-	-	-	0	-	-1.76%
2019-05-22	45.40	42.50	-	-	-	0	0	-	41.54	38.89	-	-	-	0	-	0.00%
2019-05-21	45.40	42.50	-	45.40	45.40	4,000	181,600	45.400	41.54	38.89	-	41.54	41.54	4,371	41.544	0.44%
2019-05-20	45.20	44.15	-	-	-	0	0	-	41.36	40.40	-	-	-	0	-	-0.66%
2019-05-17	45.50	42.65	46.20	45.45	45.45	1,000	45,450	45.450	41.64	39.03	42.28	41.59	41.59	1,093	41.590	-1.62%
2019-05-16	46.25	42.60	-	-	-	0	0	-	42.32	38.98	-	-	-	0	-	0.11%
2019-05-15	46.20	40.45	-	46.20	46.20	1,000	46,200	46.200	42.28	37.01	-	42.28	42.28	1,093	42.276	1.54%
2019-05-14	45.50	44.35	45.50	-	-	0	0	-	41.64	40.58	41.64	-	-	0	-	-0.44%
2019-05-10	45.70	44.55	-	45.70	45.70	400	18,280	45.700	41.82	40.77	-	41.82	41.82	437	41.819	0.00%
2019-05-09	45.70	44.15	-	-	-	0	0	-	41.82	40.40	-	-	-	0	-	0.00%
2019-05-08	45.70	45.40	-	45.70	45.70	6,000	274,200	45.700	41.82	41.54	-	41.82	41.82	6,557	41.819	-2.35%
2019-05-07	46.80	45.55	-	46.80	46.80	600	28,080	46.800	42.83	41.68	-	42.83	42.83	656	42.825	-3.60%
2019-05-06	48.55	45.10	-	-	-	0	0	-	44.43	41.27	-	-	-	0	-	0.00%
2019-05-03	48.55	38.85	-	48.55	48.55	800	38,840	48.550	44.43	35.55	-	44.43	44.43	874	44.426	-0.31%
2019-05-02	48.70	38.85	53.90	-	-	0	0	-	44.56	35.55	49.32	-	-	0	-	0.00%
2019-04-30	48.70	-	52.95	-	-	0	0	-	44.56	-	48.45	-	-	0	-	0.00%
2019-04-29	48.70	-	48.65	48.70	50.40	4,000	198,300	49.575	44.56	-	44.52	44.56	46.12	4,371	45.364	-3.37%
2019-04-26	50.40	-	-	-	-	0	0	-	46.12	-	-	-	-	0	-	0.00%
2019-04-25	50.40	-	-	-	-	0	0	-	46.12	-	-	-	-	0	-	0.00%
2019-04-24	50.40	-	-	-	-	0	0	-	46.12	-	-	-	-	0	-	0.00%
2019-04-23	50.40	-	50.50	-	-	0	0	-	46.12	-	46.21	-	-	0	-	0.00%
2019-04-18	50.40	-	51.00	-	-	0	0	-	46.12	-	46.67	-	-	0	-	0.00%
2019-04-17	50.40	-	51.00	50.40	50.40	600	30,240	50.400	46.12	-	46.67	46.12	46.12	656	46.119	0.90%
2019-04-16	49.95	43.90	50.40	49.95	49.95	100	4,995	49.950	45.71	40.17	46.12	45.71	45.71	109	45.708	1.94%
2019-04-15	49.00	43.90	50.40	-	-	0	0	-	44.84	40.17	46.12	-	-	0	-	0.00%
2019-04-12	49.00	43.90	49.10	49.00	49.00	100	4,900	49.000	44.84	40.17	44.93	44.84	44.84	109	44.838	-0.71%
2019-04-11	49.35	49.00	49.40	50.00	50.00	300	15,000	50.000	45.16	44.84	45.20	45.75	45.75	328	45.753	-1.50%
2019-04-10	50.10	49.80	50.40	49.65	50.10	4,000	199,450	49.863	45.84	45.57	46.12	45.43	45.84	4,371	45.628	1.83%
2019-04-09	49.20	49.00	50.40	-	-	0	0	-	45.02	44.84	46.12	-	-	0	-	0.00%
2019-04-08	49.20	49.00	50.00	49.20	49.75	9,000	443,210	49.246	45.02	44.84	45.75	45.02	45.52	9,835	45.063	-0.40%
2019-04-04	49.40	43.90	49.60	48.50	49.40	7,100	344,690	48.548	45.20	40.17	45.39	44.38	45.20	7,759	44.425	4.00%
2019-04-03	47.50	43.90	48.60	-	-	0	0	-	43.47	40.17	44.47	-	-	0	-	0.00%
2019-04-02	47.50	43.90	49.50	-	-	0	0	-	43.47	40.17	45.30	-	-	0	-	0.00%
2019-04-01	47.50	43.90	49.45	47.50	47.50	1,600	76,000	47.500	43.47	40.17	45.25	43.47	43.47	1,749	43.466	2.26%
2019-03-29	46.45	43.90	48.50	-	-	0	0	-	42.50	40.17	44.38	-	-	0	-	0.00%
2019-03-28	46.45	43.90	48.90	-	-	0	0	-	42.50	40.17	44.75	-	-	0	-	0.00%
2019-03-27	46.45	43.90	48.00	-	-	0	0	-	42.50	40.17	43.92	-	-	0	-	0.00%
2019-03-26	46.45	43.90	49.35	-	-	0	0	-	42.50	40.17	45.16	-	-	0	-	0.00%
2019-03-25	46.45	43.90	48.95	-	-	0	0	-	42.50	40.17	44.79	-	-	0	-	0.00%
2019-03-22	46.45	43.90	-	-	-	0	0	-	42.50	40.17	-	-	-	0	-	0.00%
2019-03-21	46.45	43.90	48.90	-	-	0	0	-	42.50	40.17	44.75	-	-	0	-	0.00%
2019-03-20	46.45	43.90	49.00	-	-	0	0	-	42.50	40.17	44.84	-	-	0	-	0.00%
2019-03-19	46.45	43.90	49.00	46.40	46.45	800	37,155	46.444	42.50	40.17	44.84	42.46	42.50	874	42.499	2.20%
2019-03-18	45.45	43.90	49.00	-	-	0	0	-	41.59	40.17	44.84	-	-	0	-	0.00%
2019-03-15	45.45	43.90	48.90	45.40	45.85	20,000	912,140	45.607	41.59	40.17	44.75	41.54	41.96	21,856	41.733	-3.61%
2019-03-14	47.15	43.90	47.90	-	-	0	0	-	43.15	40.17	43.83	-	-	0	-	0.00%
2019-03-13	47.15	43.90	47.15	-	-	0	0	-	43.15	40.17	43.15	-	-	0	-	-3.58%
2019-03-12	48.90	45.05	49.30	-	-	0	0	-	44.75	41.22	45.11	-	-	0	-	0.00%
2019-03-11	48.90	42.60	49.00	49.00	49.50	400	19,700	49.250	44.75	38.98	44.84	44.84	45.30	437	45.067	8.67%
2019-03-08	45.00	42.60	49.00	45.00	45.15	800	36,030	45.038	41.18	38.98	44.84	41.18	41.32	874	41.212	-1.75%
2019-03-07	45.80	42.60	45.80	-	-	0	0	-	41.91	38.98	41.91	-	-	0	-	-0.43%
2019-03-06	46.00	42.60	49.00	-	-	0	0	-	42.09	38.98	44.84	-	-	0	-	0.00%
2019-03-05	46.00	42.60	49.00	-	-	0	0	-	42.09	38.98	44.84	-	-	0	-	0.00%
2019-03-04	46.00	30.75	47.00	46.00	46.00	800	36,800	46.000	42.09	28.14	43.01	42.09	42.09	874	42.093	2.22%
2019-03-01	45.00	30.75	48.00	-	-	0	0	-	41.18	28.14	43.92	-	-	0	-	0.00%
2019-02-28	45.00	30.75	48.00	-	-	0	0	-	41.18	28.14	43.92	-	-	0	-	0.00%
2019-02-27	45.00	30.90	48.00	-	-	0	0	-	41.18	28.28	43.92	-	-	0	-	0.00%
2019-02-26	45.00	45.00	48.00	45.00	45.00	200	9,000	45.000	41.18	41.18	43.92	41.18	41.18	219	41.178	0.56%
2019-02-25	44.75	44.75	46.00	44.65	44.65	400	17,860	44.650	40.95	40.95	42.09	40.86	40.86	437	40.858	3.59%
2019-02-22	43.20	30.75	47.50	-	-	0	0	-	39.53	28.14	43.47	-	-	0	-	0.00%
2019-02-21	43.20	40.00	43.80	-	-	0	0	-	39.53	36.60	40.08	-	-	0	-	0.00%
2019-02-20	43.20	40.00	46.60	-	-	0	0	-	39.53	36.60	42.64	-	-	0	-	0.00%
2019-02-19	43.20	40.00	43.20	43.40	43.40	8,000	347,200	43.400	39.53	36.60	39.53	39.71	39.71	8,743	39.714	5.49%
2019-02-18	40.95	40.95	46.55	-	-	0	0	-	37.47	37.47	42.60	-	-	0	-	0.74%
2019-02-15	40.65	40.00	46.60	-	-	0	0	-	37.20	36.60	42.64	-	-	0	-	0.00%
2019-02-14	40.65	40.65	46.60	-	-	100	4,285	42.850	37.20	37.20	42.64	-	-	109	39.211	0.00%
2019-02-13	40.65	40.65	47.65	-	-	0	0	-	37.20	37.20	43.60	-	-	0	-	0.37%
2019-02-12	40.50	40.00	46.95	-	-	0	0	-	37.06	36.60	42.96	-	-	0	-	0.00%
2019-02-11	40.50	40.00	45.90	-	-	0	0	-	37.06	36.60	42.00	-	-	0	-	0.00%
2019-02-08	40.50	40.45	45.00	-	-	0	0	-	37.06	37.01	41.18	-	-	0	-	1.25%
2019-02-04	40.00	40.00	47.80	-	-	0	0	-	36.60	36.60	43.74	-	-	0	-	0.00%
2019-02-01	40.00	40.00	45.95	-	-	0	0	-	36.60	36.60	42.05	-	-	0	-	0.00%
2019-01-31	40.00	40.00	45.90	-	-	0	0	-	36.60	36.60	42.00	-	-	0	-	0.00%
2019-01-30	40.00	40.00	45.65	-	-	0	0	-	36.60	36.60	41.77	-	-	0	-	0.88%
2019-01-29	39.65	-	45.90	39.65	39.65	100	3,965	39.650	36.28	-	42.00	36.28	36.28	109	36.282	-0.63%
2019-01-28	39.90	-	42.65	-	-	0	0	-	36.51	-	39.03	-	-	0	-	0.00%
2019-01-25	39.90	-	45.55	-	-	0	0	-	36.51	-	41.68	-	-	0	-	0.00%
2019-01-24	39.90	-	42.75	39.65	39.90	25,000	993,200	39.728	36.51	-	39.12	36.28	36.51	27,320	36.354	1.53%
2019-01-23	39.30	-	39.90	39.30	39.30	100	3,930	39.300	35.96	-	36.51	35.96	35.96	109	35.962	1.29%
2019-01-22	38.80	35.95	39.90	-	-	0	0	-	35.50	32.90	36.51	-	-	0	-	0.00%
2019-01-21	38.80	35.95	45.70	-	-	0	0	-	35.50	32.90	41.82	-	-	0	-	0.00%
2019-01-18	38.80	35.95	43.90	-	-	0	0	-	35.50	32.90	40.17	-	-	0	-	0.00%
2019-01-17	38.80	35.95	45.95	-	-	0	0	-	35.50	32.90	42.05	-	-	0	-	0.00%
2019-01-16	38.80	35.95	44.90	-	-	0	0	-	35.50	32.90	41.09	-	-	0	-	0.00%
2019-01-15	38.80	35.95	43.90	38.80	38.80	200	7,760	38.800	35.50	32.90	40.17	35.50	35.50	219	35.505	1.31%
2019-01-14	38.30	35.95	44.30	-	-	0	0	-	35.05	32.90	40.54	-	-	0	-	0.00%
2019-01-11	38.30	35.95	43.90	-	-	0	0	-	35.05	32.90	40.17	-	-	0	-	0.00%
2019-01-10	38.30	35.95	44.30	-	-	0	0	-	35.05	32.90	40.54	-	-	0	-	0.00%
2019-01-09	38.30	35.95	43.45	-	-	0	0	-	35.05	32.90	39.76	-	-	0	-	0.00%
2019-01-08	38.30	35.95	42.75	-	-	0	0	-	35.05	32.90	39.12	-	-	0	-	0.00%
2019-01-07	38.30	35.95	42.90	38.30	38.35	1,500	57,475	38.317	35.05	32.90	39.26	35.05	35.09	1,639	35.062	1.59%
2019-01-04	37.70	37.00	42.45	-	-	0	0	-	34.50	33.86	38.84	-	-	0	-	0.00%
2019-01-03	37.70	37.05	39.70	-	-	0	0	-	34.50	33.90	36.33	-	-	0	-	0.00%
2019-01-02	37.70	37.05	43.10	-	-	0	0	-	34.50	33.90	39.44	-	-	0	-	0.00%
2018-12-31	37.70	35.95	46.00	-	-	0	0	-	34.50	32.90	42.09	-	-	0	-	0.00%
2018-12-28	37.70	35.95	-	-	-	0	0	-	34.50	32.90	-	-	-	0	-	0.00%
2018-12-27	37.70	37.15	43.95	-	-	0	0	-	34.50	33.99	40.22	-	-	0	-	0.00%
2018-12-24	37.70	35.95	43.75	-	-	0	0	-	34.50	32.90	40.03	-	-	0	-	0.00%
2018-12-21	37.70	37.55	49.20	37.70	38.25	1,300	49,455	38.042	34.50	34.36	45.02	34.50	35.00	1,421	34.811	-3.83%
2018-12-20	39.20	38.25	44.65	-	-	0	0	-	35.87	35.00	40.86	-	-	0	-	0.00%
2018-12-19	39.20	35.95	-	-	-	0	0	-	35.87	32.90	-	-	-	0	-	0.00%
2018-12-18	39.20	35.95	-	39.20	39.70	1,200	47,235	39.363	35.87	32.90	-	35.87	36.33	1,311	36.019	-2.00%
2018-12-17	40.65	39.70	44.85	-	-	0	0	-	36.60	35.75	40.38	-	-	0	-	0.00%
2018-12-14	40.65	40.00	44.55	-	-	0	0	-	36.60	36.02	40.11	-	-	0	-	0.00%
2018-12-13	40.65	-	45.30	-	-	0	0	-	36.60	-	40.79	-	-	0	-	0.00%
2018-12-12	40.65	-	-	-	-	0	0	-	36.60	-	-	-	-	0	-	0.00%
2018-12-11	40.65	39.60	44.90	-	-	0	0	-	36.60	35.66	40.43	-	-	0	-	0.00%
2018-12-10	40.65	39.60	44.65	-	-	0	0	-	36.60	35.66	40.20	-	-	0	-	0.00%
2018-12-07	40.65	39.75	44.35	-	-	0	0	-	36.60	35.79	39.93	-	-	0	-	0.00%
2018-12-06	40.65	39.80	45.90	-	-	0	0	-	36.60	35.84	41.33	-	-	0	-	0.00%
2018-12-05	40.65	39.70	46.70	40.65	40.65	2,000	81,300	40.650	36.60	35.75	42.05	36.60	36.60	2,221	36.603	2.01%
2018-12-04	39.85	37.85	46.15	-	-	0	0	-	35.88	34.08	41.56	-	-	0	-	0.00%
2018-12-03	39.85	37.85	45.90	-	-	0	0	-	35.88	34.08	41.33	-	-	0	-	0.00%
2018-11-30	39.85	39.05	44.45	-	-	0	0	-	35.88	35.16	40.02	-	-	0	-	0.00%
2018-11-29	39.85	39.15	44.80	-	-	0	0	-	35.88	35.25	40.34	-	-	0	-	0.00%
2018-11-28	39.85	37.85	45.90	-	-	0	0	-	35.88	34.08	41.33	-	-	0	-	0.00%
2018-11-27	39.85	38.65	44.45	-	-	0	0	-	35.88	34.80	40.02	-	-	0	-	0.00%
2018-11-26	39.85	38.65	44.50	-	-	0	0	-	35.88	34.80	40.07	-	-	0	-	0.00%
2018-11-23	39.85	39.15	44.55	39.85	40.00	300	11,985	39.950	35.88	35.25	40.11	35.88	36.02	333	35.972	-1.60%
2018-11-22	40.50	40.00	45.30	-	-	0	0	-	36.47	36.02	40.79	-	-	0	-	0.00%
2018-11-21	40.50	40.00	-	40.50	40.50	200	8,100	40.500	36.47	36.02	-	36.47	36.47	222	36.468	-1.10%
2018-11-20	40.95	40.05	-	-	-	0	0	-	36.87	36.06	-	-	-	0	-	0.00%
2018-11-19	40.95	40.00	45.95	-	-	0	0	-	36.87	36.02	41.37	-	-	0	-	0.00%
2018-11-16	40.95	40.15	44.95	-	-	0	0	-	36.87	36.15	40.47	-	-	0	-	0.00%
2018-11-15	40.95	39.00	44.95	-	-	0	0	-	36.87	35.12	40.47	-	-	0	-	0.00%
2018-11-14	40.95	39.00	45.70	-	-	0	0	-	36.87	35.12	41.15	-	-	0	-	0.00%
2018-11-13	40.95	39.35	44.05	40.55	41.00	2,000	81,725	40.863	36.87	35.43	39.66	36.51	36.92	2,221	36.794	-0.24%
2018-11-12	41.05	39.80	44.95	-	-	0	0	-	36.96	35.84	40.47	-	-	0	-	0.00%
2018-11-09	41.05	39.80	45.90	-	-	0	0	-	36.96	35.84	41.33	-	-	0	-	0.00%
2018-11-08	41.05	39.00	45.95	-	-	0	0	-	36.96	35.12	41.37	-	-	0	-	-1.44%
2018-11-07	41.65	40.25	45.95	41.40	41.65	1,000	41,525	41.525	37.50	36.24	41.37	37.28	37.50	1,111	37.391	0.48%
2018-11-06	41.45	37.55	47.45	-	-	0	0	-	37.32	33.81	42.73	-	-	0	-	0.00%
2018-11-05	41.45	40.35	45.90	-	-	0	0	-	37.32	36.33	41.33	-	-	0	-	0.00%
2018-11-02	41.45	-	45.55	41.45	41.45	500	20,725	41.450	37.32	-	41.01	37.32	37.32	555	37.323	2.98%
2018-11-01	40.25	-	43.80	-	-	0	0	-	36.24	-	39.44	-	-	0	-	0.63%
2018-10-31	40.00	-	44.25	40.00	40.00	200	8,000	40.000	36.02	-	39.84	36.02	36.02	222	36.017	1.91%
2018-10-30	39.25	38.15	40.50	38.85	39.45	6,300	245,475	38.964	35.34	34.35	36.47	34.98	35.52	6,997	35.085	-2.36%
2018-10-29	40.20	40.20	41.20	40.20	40.20	100	4,020	40.200	36.20	36.20	37.10	36.20	36.20	111	36.197	-1.11%
2018-10-26	40.65	35.95	44.45	40.65	40.65	200	8,130	40.650	36.60	32.37	40.02	36.60	36.60	222	36.603	-0.73%
2018-10-25	40.95	40.15	44.45	-	-	0	0	-	36.87	36.15	40.02	-	-	0	-	0.00%
2018-10-24	40.95	40.05	45.75	-	-	0	0	-	36.87	36.06	41.19	-	-	0	-	0.00%
2018-10-23	40.95	35.95	46.90	40.95	40.95	100	4,095	40.950	36.87	32.37	42.23	36.87	36.87	111	36.873	-2.62%
2018-10-22	42.05	35.95	44.90	42.00	42.05	500	21,005	42.010	37.86	32.37	40.43	37.82	37.86	555	37.827	3.44%
2018-10-19	40.65	39.05	44.90	-	-	0	0	-	36.60	35.16	40.43	-	-	0	-	0.00%
2018-10-18	40.65	39.55	41.50	-	-	0	0	-	36.60	35.61	37.37	-	-	0	-	0.00%
2018-10-16	40.65	40.35	42.00	40.65	41.00	4,200	171,835	40.913	36.60	36.33	37.82	36.60	36.92	4,664	36.840	-2.05%
2018-10-15	41.50	40.15	42.50	-	-	0	0	-	37.37	36.15	38.27	-	-	0	-	0.00%
2018-10-12	41.50	-	42.50	-	-	0	0	-	37.37	-	38.27	-	-	0	-	-1.89%
2018-10-11	42.30	36.90	42.50	-	-	0	0	-	38.09	33.23	38.27	-	-	0	-	0.00%
2018-10-10	42.30	36.90	42.50	42.30	42.30	8,000	338,400	42.300	38.09	33.23	38.27	38.09	38.09	8,885	38.088	0.00%
2018-10-09	42.30	36.90	42.50	-	-	0	0	-	38.09	33.23	38.27	-	-	0	-	0.00%
2018-10-08	42.30	36.90	44.95	42.30	42.40	12,000	507,900	42.325	38.09	33.23	40.47	38.09	38.18	13,327	38.111	-1.51%
2018-10-05	42.95	36.90	43.95	-	-	0	0	-	38.67	33.23	39.57	-	-	0	-	0.00%
2018-10-04	42.95	36.95	46.65	42.85	43.00	12,000	514,950	42.913	38.67	33.27	42.01	38.58	38.72	13,327	38.640	-2.72%
2018-10-03	44.15	36.90	46.90	-	-	0	0	-	39.75	33.23	42.23	-	-	0	-	0.00%
2018-10-02	44.15	36.95	49.10	-	-	0	0	-	39.75	33.27	44.21	-	-	0	-	0.00%
2018-09-28	44.15	36.90	44.95	-	-	0	0	-	39.75	33.23	40.47	-	-	0	-	0.00%
2018-09-27	44.15	36.90	47.90	-	-	0	0	-	39.75	33.23	43.13	-	-	0	-	0.00%
2018-09-26	44.15	36.90	44.50	44.15	44.15	2,000	88,300	44.150	39.75	33.23	40.07	39.75	39.75	2,221	39.754	-0.56%
2018-09-24	44.40	36.90	48.80	44.40	44.40	400	17,760	44.400	39.98	33.23	43.94	39.98	39.98	444	39.979	-0.45%
2018-09-21	44.60	36.90	45.80	43.30	44.60	1,100	48,235	43.850	40.16	33.23	41.24	38.99	40.16	1,222	39.484	6.19%
2018-09-20	42.00	36.90	43.95	-	-	0	0	-	37.82	33.23	39.57	-	-	0	-	0.00%
2018-09-19	42.00	36.90	46.90	-	-	0	0	-	37.82	33.23	42.23	-	-	0	-	0.00%
2018-09-18	42.00	36.90	45.90	41.00	42.00	6,000	249,920	41.653	37.82	33.23	41.33	36.92	37.82	6,663	37.506	1.08%
2018-09-17	41.55	36.90	41.55	41.10	41.65	2,000	83,025	41.513	37.41	33.23	37.41	37.01	37.50	2,221	37.379	0.00%
2018-09-14	41.55	41.05	41.65	41.10	41.70	14,500	603,470	41.619	37.41	36.96	37.50	37.01	37.55	16,103	37.475	-0.12%
2018-09-13	41.60	41.10	41.75	41.10	41.60	1,300	53,830	41.408	37.46	37.01	37.59	37.01	37.46	1,444	37.285	-0.24%
2018-09-12	41.70	35.75	41.75	-	-	0	0	-	37.55	32.19	37.59	-	-	0	-	0.00%
2018-09-11	41.70	35.75	41.70	41.70	41.70	500	20,850	41.700	37.55	32.19	37.55	37.55	37.55	555	37.548	0.00%
2018-09-10	41.70	38.95	46.95	41.25	41.70	1,500	62,150	41.433	37.55	35.07	42.28	37.14	37.55	1,666	37.308	-0.60%
2018-09-07	41.95	40.25	45.95	-	-	0	0	-	37.77	36.24	41.37	-	-	0	-	0.00%
2018-09-06	41.95	41.40	41.95	41.95	42.35	1,000	42,150	42.150	37.77	37.28	37.77	37.77	38.13	1,111	37.953	-2.21%
2018-09-05	42.90	38.55	42.90	42.55	42.95	1,000	42,750	42.750	38.63	34.71	38.63	38.31	38.67	1,111	38.494	0.82%
2018-09-04	42.55	38.55	48.25	-	-	0	0	-	38.31	34.71	43.45	-	-	0	-	0.00%
2018-09-03	42.55	38.55	45.25	-	-	0	0	-	38.31	34.71	40.74	-	-	0	-	0.00%
2018-08-31	42.55	38.55	45.25	42.30	42.60	1,500	63,725	42.483	38.31	34.71	40.74	38.09	38.36	1,666	38.253	-1.96%
2018-08-30	43.40	42.65	45.25	43.10	43.40	1,500	64,950	43.300	39.08	38.40	40.74	38.81	39.08	1,666	38.989	-1.14%
2018-08-29	43.90	38.55	45.25	-	-	0	0	-	39.53	34.71	40.74	-	-	0	-	0.00%
2018-08-28	43.90	43.50	44.00	-	-	0	0	-	39.53	39.17	39.62	-	-	0	-	0.00%
2018-08-27	43.90	38.55	45.00	42.75	43.90	1,100	47,140	42.855	39.53	34.71	40.52	38.49	39.53	1,222	38.588	2.69%
2018-08-24	42.75	38.55	45.00	-	-	0	0	-	38.49	34.71	40.52	-	-	0	-	0.00%
2018-08-23	42.75	38.55	43.95	-	-	0	0	-	38.49	34.71	39.57	-	-	0	-	0.00%
2018-08-22	42.75	38.55	45.00	-	-	0	0	-	38.49	34.71	40.52	-	-	0	-	0.00%
2018-08-21	42.75	38.55	45.00	42.75	42.75	3,000	128,250	42.750	38.49	34.71	40.52	38.49	38.49	3,332	38.494	2.40%
2018-08-20	41.75	38.55	47.85	41.20	41.90	2,500	103,975	41.590	37.59	34.71	43.09	37.10	37.73	2,776	37.449	-0.83%
2018-08-17	42.10	38.55	47.40	-	-	0	0	-	37.91	34.71	42.68	-	-	0	-	0.00%
2018-08-16	42.10	38.55	47.40	41.55	42.10	2,000	83,750	41.875	37.91	34.71	42.68	37.41	37.91	2,221	37.706	-0.71%
2018-08-15	42.40	38.55	49.15	42.40	42.40	100	4,240	42.400	38.18	34.71	44.26	38.18	38.18	111	38.178	-1.97%
2018-08-14	43.25	38.55	49.50	43.25	43.25	1,800	77,850	43.250	38.94	34.71	44.57	38.94	38.94	1,999	38.944	-0.69%
2018-08-13	43.55	43.55	46.80	43.45	43.55	31,500	1,369,800	43.486	39.21	39.21	42.14	39.12	39.21	34,983	39.156	-0.57%
2018-08-10	43.80	38.55	49.70	43.60	43.80	12,000	524,850	43.738	39.44	34.71	44.75	39.26	39.44	13,327	39.383	0.23%
2018-08-09	43.70	38.55	48.10	43.30	43.70	1,200	52,000	43.333	39.35	34.71	43.31	38.99	39.35	1,333	39.019	1.39%
2018-08-08	43.10	38.55	48.10	-	-	0	0	-	38.81	34.71	43.31	-	-	0	-	0.00%
2018-08-07	43.10	-	48.20	42.00	43.10	2,500	106,450	42.580	38.81	-	43.40	37.82	38.81	2,776	38.341	2.50%
2018-08-06	42.05	-	47.95	-	-	0	0	-	37.86	-	43.18	-	-	0	-	0.00%
2018-08-03	42.05	35.95	49.35	42.05	42.15	5,000	210,350	42.070	37.86	32.37	44.44	37.86	37.95	5,553	37.881	-1.64%
2018-08-02	42.75	35.95	49.45	42.75	43.55	4,600	198,800	43.217	38.49	32.37	44.53	38.49	39.21	5,109	38.914	-4.89%
2018-08-01	44.95	43.05	46.00	44.95	44.95	1,000	44,950	44.950	40.47	38.76	41.42	40.47	40.47	1,111	40.475	0.33%
2018-07-31	44.80	35.95	45.95	44.80	44.80	2,000	89,600	44.800	40.34	32.37	41.37	40.34	40.34	2,221	40.339	0.00%
2018-07-30	44.80	44.00	49.95	44.10	44.80	4,000	177,500	44.375	40.34	39.62	44.98	39.71	40.34	4,442	39.957	-0.33%
2018-07-27	44.95	35.95	49.95	-	-	0	0	-	40.47	32.37	44.98	-	-	0	-	0.00%
2018-07-26	44.95	35.95	49.95	-	-	0	0	-	40.47	32.37	44.98	-	-	0	-	0.00%
2018-07-25	44.95	-	49.95	-	-	0	0	-	40.47	-	44.98	-	-	0	-	0.00%
2018-07-24	44.95	33.35	48.50	44.90	44.95	2,000	89,850	44.925	40.47	30.03	43.67	40.43	40.47	2,221	40.452	1.93%
2018-07-23	44.10	33.35	44.90	-	-	0	0	-	39.71	30.03	40.43	-	-	0	-	0.00%
2018-07-20	44.10	43.90	44.35	43.05	44.10	6,000	263,300	43.883	39.71	39.53	39.93	38.76	39.71	6,663	39.514	1.50%
2018-07-19	43.45	33.35	43.45	43.50	43.55	2,000	87,050	43.525	39.12	30.03	39.12	39.17	39.21	2,221	39.191	-0.11%
2018-07-18	43.50	33.35	43.50	43.65	43.65	1,000	43,650	43.650	39.17	30.03	39.17	39.30	39.30	1,111	39.304	0.23%
2018-07-17	43.40	43.30	43.50	43.40	43.45	3,000	130,300	43.433	39.08	38.99	39.17	39.08	39.12	3,332	39.109	-0.69%
2018-07-16	43.70	43.70	43.90	43.65	43.65	1,000	43,650	43.650	39.35	39.35	39.53	39.30	39.30	1,111	39.304	-0.46%
2018-07-13	43.90	43.85	44.05	43.90	43.90	3,000	131,700	43.900	39.53	39.48	39.66	39.53	39.53	3,332	39.529	-0.90%
2018-07-12	44.30	33.35	44.35	43.80	44.30	2,000	88,100	44.050	39.89	30.03	39.93	39.44	39.89	2,221	39.664	2.19%
2018-07-11	43.35	-	49.20	43.30	43.35	5,000	216,700	43.340	39.03	-	44.30	38.99	39.03	5,553	39.025	-1.92%
2018-07-10	44.20	-	44.20	-	-	0	0	-	39.80	-	39.80	-	-	0	-	0.00%
2018-07-09	44.20	44.20	44.30	43.45	44.20	38,400	1,685,280	43.888	39.80	39.80	39.89	39.12	39.80	42,646	39.518	3.63%
2018-07-06	42.65	40.65	43.20	42.20	42.85	4,900	208,865	42.626	38.40	36.60	38.90	38.00	38.58	5,442	38.381	0.35%
2018-07-05	42.50	40.65	42.50	42.45	42.80	7,800	331,630	42.517	38.27	36.60	38.27	38.22	38.54	8,662	38.283	0.12%
2018-07-04	42.45	40.75	42.45	42.45	42.90	2,300	98,160	42.678	38.22	36.69	38.22	38.22	38.63	2,554	38.429	-1.16%
2018-07-03	42.95	42.85	49.65	42.10	44.65	5,200	220,870	42.475	38.67	38.58	44.71	37.91	40.20	5,775	38.246	-3.81%
2018-06-29	44.65	44.05	-	43.45	44.65	13,300	580,245	43.627	40.20	39.66	-	39.12	40.20	14,771	39.284	0.11%
2018-06-28	44.60	44.30	46.00	44.15	45.55	16,100	722,385	44.869	40.16	39.89	41.42	39.75	41.01	17,880	40.401	-1.33%
2018-06-27	45.20	45.00	45.35	45.10	45.75	4,000	181,150	45.288	40.70	40.52	40.83	40.61	41.19	4,442	40.778	-1.42%
2018-06-26	45.85	45.50	45.85	-	-	0	0	-	41.28	40.97	41.28	-	-	0	-	-1.40%
2018-06-25	46.50	46.30	46.70	46.10	49.65	22,200	1,038,480	46.778	41.87	41.69	42.05	41.51	44.71	24,655	42.121	-0.32%
2018-06-22	46.65	46.60	-	46.40	46.65	15,600	726,830	46.592	42.01	41.96	-	41.78	42.01	17,325	41.953	0.54%
2018-06-21	46.40	45.55	49.70	46.40	46.40	1,000	46,400	46.400	41.78	41.01	44.75	41.78	41.78	1,111	41.780	-0.64%
2018-06-20	46.70	46.70	47.00	46.45	46.75	22,200	1,034,480	46.598	42.05	42.05	42.32	41.83	42.10	24,655	41.959	0.00%
2018-06-19	46.70	-	49.85	46.90	47.75	6,000	282,650	47.108	42.05	-	44.89	42.23	43.00	6,663	42.418	-2.40%
2018-06-15	47.85	47.70	47.90	47.85	48.00	5,000	239,650	47.930	43.09	42.95	43.13	43.09	43.22	5,553	43.158	-0.31%
2018-06-14	48.00	47.85	48.00	48.00	48.15	2,000	96,150	48.075	43.22	43.09	43.22	43.22	43.36	2,221	43.288	-0.10%
2018-06-13	48.05	47.95	48.10	48.05	48.35	10,100	487,160	48.234	43.27	43.18	43.31	43.27	43.54	11,217	43.431	-0.62%
2018-06-12	48.35	48.25	48.35	47.90	48.35	7,000	336,850	48.121	43.54	43.45	43.54	43.13	43.54	7,774	43.330	1.36%
2018-06-11	47.70	47.70	47.85	47.45	47.60	4,000	190,150	47.538	42.95	42.95	43.09	42.73	42.86	4,442	42.804	0.74%
2018-06-08	47.35	47.20	47.35	47.35	48.50	86,800	4,157,855	47.902	42.64	42.50	42.64	42.64	43.67	96,398	43.132	-1.87%
2018-06-07	48.25	48.25	48.40	48.25	48.65	28,000	1,355,900	48.425	43.45	43.45	43.58	43.45	43.81	31,096	43.604	0.00%
2018-06-06	48.25	48.25	48.40	48.25	49.20	27,600	1,336,680	48.430	43.45	43.45	43.58	43.45	44.30	30,652	43.608	-1.03%
2018-06-05	48.75	48.55	48.85	48.30	48.75	30,000	1,453,900	48.463	43.90	43.72	43.99	43.49	43.90	33,317	43.638	2.09%
2018-06-04	47.75	47.70	49.90	47.45	47.75	9,700	460,715	47.496	43.00	42.95	44.93	42.73	43.00	10,773	42.767	1.81%
2018-06-01	46.90	46.85	46.95	46.90	47.05	1,200	56,310	46.925	42.23	42.19	42.28	42.23	42.37	1,333	42.253	-0.53%
2018-05-31	47.15	47.15	-	46.45	47.15	20,200	947,280	46.895	42.46	42.46	-	41.83	42.46	22,434	42.226	2.17%
2018-05-30	46.15	46.10	46.30	46.00	46.35	7,800	359,335	46.069	41.56	41.51	41.69	41.42	41.74	8,662	41.482	-1.49%
2018-05-29	46.85	46.75	46.95	46.85	46.85	6,000	281,100	46.850	42.19	42.10	42.28	42.19	42.19	6,663	42.185	-0.11%
2018-05-28	46.90	46.80	46.95	46.90	46.90	17,000	797,300	46.900	42.23	42.14	42.28	42.23	42.23	18,880	42.230	0.11%
2018-05-25	46.85	46.75	46.85	46.95	47.25	27,000	1,270,700	47.063	42.19	42.10	42.19	42.28	42.55	29,986	42.377	-0.74%
2018-05-24	47.20	47.05	47.25	47.00	47.80	22,800	1,075,620	47.176	42.50	42.37	42.55	42.32	43.04	25,321	42.479	-0.63%
2018-05-23	47.50	47.30	47.50	47.45	47.90	18,600	884,355	47.546	42.77	42.59	42.77	42.73	43.13	20,657	42.812	-2.26%
2018-05-21	48.60	48.40	48.60	48.50	48.60	1,800	87,440	48.578	43.76	43.58	43.76	43.67	43.76	1,999	43.741	0.83%
2018-05-18	48.20	48.05	-	47.90	48.35	26,300	1,266,520	48.157	43.40	43.27	-	43.13	43.54	29,208	43.362	1.26%
2018-05-17	47.60	47.55	48.10	47.55	48.25	14,000	668,500	47.750	42.86	42.82	43.31	42.82	43.45	15,548	42.996	-1.35%
2018-05-16	48.25	48.20	48.45	48.25	48.70	23,100	1,120,150	48.491	43.45	43.40	43.63	43.45	43.85	25,654	43.663	-0.72%
2018-05-15	48.60	46.80	48.95	48.45	49.00	19,000	923,395	48.600	43.76	42.14	44.08	43.63	44.12	21,101	43.761	-0.82%
2018-05-14	49.00	48.80	49.00	48.75	49.00	12,100	591,500	48.884	44.12	43.94	44.12	43.90	44.12	13,438	44.017	1.45%
2018-05-11	48.30	48.05	48.30	48.25	48.70	18,000	869,750	48.319	43.49	43.27	43.49	43.45	43.85	19,990	43.508	-0.41%
2018-05-10	48.50	48.50	48.70	48.00	48.65	24,100	1,166,600	48.407	43.67	43.67	43.85	43.22	43.81	26,765	43.587	-0.51%
2018-05-09	48.75	48.45	49.10	48.40	49.15	19,000	923,000	48.579	43.90	43.63	44.21	43.58	44.26	21,101	43.742	0.62%
2018-05-08	48.45	48.45	48.65	48.45	48.60	5,000	242,550	48.510	43.63	43.63	43.81	43.63	43.76	5,553	43.680	1.47%
2018-05-07	47.75	47.75	47.95	47.00	47.90	13,000	618,300	47.562	43.00	43.00	43.18	42.32	43.13	14,437	42.826	0.53%
2018-05-04	47.50	47.40	47.50	47.55	47.70	2,000	95,250	47.625	42.77	42.68	42.77	42.82	42.95	2,221	42.883	-0.11%
2018-05-03	47.55	47.55	47.80	47.20	47.30	3,100	146,470	47.248	42.82	42.82	43.04	42.50	42.59	3,443	42.544	0.96%
2018-05-02	47.10	47.00	47.25	47.10	47.20	3,000	141,500	47.167	42.41	42.32	42.55	42.41	42.50	3,332	42.470	0.32%
2018-04-30	46.95	46.95	47.15	46.95	46.95	1,000	46,950	46.950	42.28	42.28	42.46	42.28	42.28	1,111	42.275	-0.53%
2018-04-27	47.20	47.20	47.40	46.80	47.25	7,200	338,480	47.011	42.50	42.50	42.68	42.14	42.55	7,996	42.330	0.43%
2018-04-26	47.00	46.80	47.05	46.85	47.00	8,800	413,030	46.935	42.32	42.14	42.37	42.19	42.32	9,773	42.262	-1.26%
2018-04-25	47.60	47.55	47.80	47.60	47.65	2,000	95,250	47.625	42.86	42.82	43.04	42.86	42.91	2,221	42.883	-0.42%
2018-04-24	47.80	47.65	47.85	47.35	47.80	14,000	667,400	47.671	43.04	42.91	43.09	42.64	43.04	15,548	42.925	1.38%
2018-04-23	47.15	47.00	47.20	46.85	47.20	7,000	329,250	47.036	42.46	42.32	42.50	42.19	42.50	7,774	42.353	0.21%
2018-04-20	47.05	46.85	47.05	47.10	47.40	6,000	283,150	47.192	42.37	42.19	42.37	42.41	42.68	6,663	42.493	-0.21%
2018-04-19	47.15	47.15	47.40	47.10	47.25	4,400	207,300	47.114	42.46	42.46	42.68	42.41	42.55	4,887	42.423	1.62%
2018-04-18	46.40	46.40	48.50	46.00	46.60	5,600	259,930	46.416	41.78	41.78	43.67	41.42	41.96	6,219	41.795	-0.22%
2018-04-17	46.50	46.05	46.50	46.50	48.45	22,800	1,086,320	47.646	41.87	41.47	41.87	41.87	43.63	25,321	42.902	-2.92%
2018-04-16	47.90	47.90	48.20	47.75	49.25	16,200	785,770	48.504	43.13	43.13	43.40	43.00	44.35	17,991	43.675	-4.20%
2018-04-13	50.00	49.70	50.00	49.90	50.10	8,200	410,300	50.037	45.02	44.75	45.02	44.93	45.11	9,107	45.055	0.40%
2018-04-12	49.80	49.60	49.90	49.65	49.80	6,000	298,100	49.683	44.84	44.66	44.93	44.71	44.84	6,663	44.737	-0.30%
2018-04-11	49.95	49.70	49.95	49.95	50.25	3,000	150,350	50.117	44.98	44.75	44.98	44.98	45.25	3,332	45.127	1.01%
2018-04-10	49.45	49.15	49.55	48.50	49.45	3,200	157,050	49.078	44.53	44.26	44.62	43.67	44.53	3,554	44.192	1.54%
2018-04-09	48.70	48.55	48.75	48.15	48.70	3,000	145,450	48.483	43.85	43.72	43.90	43.36	43.85	3,332	43.656	1.04%
2018-04-06	48.20	48.20	48.40	48.15	48.60	6,400	309,110	48.298	43.40	43.40	43.58	43.36	43.76	7,108	43.490	-0.52%
2018-04-04	48.45	48.25	48.45	48.05	48.55	3,000	145,050	48.350	43.63	43.45	43.63	43.27	43.72	3,332	43.536	0.31%
2018-04-03	48.30	48.20	-	48.15	49.00	8,200	396,340	48.334	43.49	43.40	-	43.36	44.12	9,107	43.522	-1.83%
2018-03-29	49.20	49.20	49.40	48.55	49.20	2,200	107,580	48.900	44.30	44.30	44.48	43.72	44.30	2,443	44.031	-0.51%
2018-03-28	49.45	49.40	49.45	49.45	49.70	2,200	109,090	49.586	44.53	44.48	44.53	44.53	44.75	2,443	44.649	-0.60%
2018-03-27	49.75	49.75	-	49.70	50.40	4,400	220,260	50.059	44.80	44.80	-	44.75	45.38	4,887	45.075	0.10%
2018-03-26	49.70	49.70	50.85	49.60	50.35	7,200	357,590	49.665	44.75	44.75	45.79	44.66	45.34	7,996	44.720	-0.20%
2018-03-23	49.80	49.80	50.00	49.60	50.15	14,800	738,970	49.930	44.84	44.84	45.02	44.66	45.16	16,437	44.959	-3.21%
2018-03-22	51.45	51.15	51.45	51.40	53.10	40,800	2,118,800	51.931	46.33	46.06	46.33	46.28	47.81	45,311	46.761	-2.65%
2018-03-21	52.85	52.70	52.90	51.15	53.10	22,200	1,171,380	52.765	47.59	47.45	47.63	46.06	47.81	24,655	47.511	1.44%
2018-03-20	52.10	51.60	53.00	51.60	52.10	12,200	632,650	51.857	46.91	46.46	47.72	46.46	46.91	13,549	46.693	0.48%
2018-03-19	51.85	51.75	51.95	51.65	51.90	6,400	331,390	51.780	46.69	46.60	46.78	46.51	46.73	7,108	46.624	-0.48%
2018-03-16	52.10	52.05	52.20	52.10	52.25	7,000	365,300	52.186	46.91	46.87	47.00	46.91	47.05	7,774	46.990	-1.23%
2018-03-15	52.75	52.75	52.80	51.05	52.75	13,200	686,690	52.022	47.50	47.50	47.54	45.97	47.50	14,660	46.842	3.03%
2018-03-14	51.20	51.20	51.40	51.05	51.20	5,000	255,550	51.110	46.10	46.10	46.28	45.97	46.10	5,553	46.021	-2.94%
2018-03-13	52.75	52.50	52.80	50.95	53.20	16,200	850,570	52.504	47.50	47.27	47.54	45.88	47.90	17,991	47.277	3.23%
2018-03-12	51.10	51.10	51.30	51.00	51.00	1,000	51,000	51.000	46.01	46.01	46.19	45.92	45.92	1,111	45.922	-0.39%
2018-03-09	51.30	51.30	51.45	51.25	51.30	2,000	102,550	51.275	46.19	46.19	46.33	46.15	46.19	2,221	46.170	0.29%
2018-03-08	51.15	50.95	51.20	50.20	51.25	5,400	274,930	50.913	46.06	45.88	46.10	45.20	46.15	5,997	45.844	0.99%
2018-03-07	50.65	50.45	50.65	50.90	51.00	2,000	101,900	50.950	45.61	45.43	45.61	45.83	45.92	2,221	45.877	-0.49%
2018-03-06	50.90	50.90	51.00	50.15	50.95	13,000	657,710	50.593	45.83	45.83	45.92	45.16	45.88	14,437	45.556	1.39%
2018-03-05	50.20	50.20	50.40	50.20	50.70	9,200	463,840	50.417	45.20	45.20	45.38	45.20	45.65	10,217	45.398	-0.99%
2018-03-02	50.70	50.45	52.30	50.15	50.70	11,200	563,330	50.297	45.65	45.43	47.09	45.16	45.65	12,438	45.289	-0.39%
2018-03-01	50.90	50.75	50.95	50.35	50.90	3,800	191,770	50.466	45.83	45.70	45.88	45.34	45.83	4,220	45.441	0.79%
2018-02-28	50.50	50.40	50.65	50.30	50.60	12,200	614,820	50.395	45.47	45.38	45.61	45.29	45.56	13,549	45.377	-1.27%
2018-02-27	51.15	51.00	51.20	51.15	51.90	24,000	1,236,950	51.540	46.06	45.92	46.10	46.06	46.73	26,654	46.408	-1.35%
2018-02-26	51.85	51.75	51.85	51.60	51.85	3,200	165,640	51.763	46.69	46.60	46.69	46.46	46.69	3,554	46.609	1.07%
2018-02-23	51.30	51.20	51.40	51.30	51.30	200	10,260	51.300	46.19	46.10	46.28	46.19	46.19	222	46.192	0.29%
2018-02-22	51.15	51.00	51.20	-	-	0	0	-	46.06	45.92	46.10	-	-	0	-	0.00%
2018-02-21	51.15	51.15	-	50.95	51.05	4,200	214,150	50.988	46.06	46.06	-	45.88	45.97	4,664	45.911	0.10%
2018-02-20	51.10	50.85	51.10	50.75	51.20	3,200	163,140	50.981	46.01	45.79	46.01	45.70	46.10	3,554	45.905	0.29%
2018-02-15	50.95	49.30	-	50.05	51.00	7,000	355,000	50.714	45.88	44.39	-	45.07	45.92	7,774	45.665	1.39%
2018-02-14	50.25	50.20	50.45	50.15	50.25	2,200	110,400	50.182	45.25	45.20	45.43	45.16	45.25	2,443	45.185	1.11%
2018-02-13	49.70	49.50	49.70	49.90	50.05	4,200	209,950	49.988	44.75	44.57	44.75	44.93	45.07	4,664	45.011	1.84%
2018-02-12	48.80	48.80	49.00	48.20	48.80	5,000	242,400	48.480	43.94	43.94	44.12	43.40	43.94	5,553	43.653	1.67%
2018-02-09	48.00	48.00	48.15	47.30	48.40	8,600	410,640	47.749	43.22	43.22	43.36	42.59	43.58	9,551	42.995	-4.19%
2018-02-08	50.10	50.10	50.20	50.05	50.85	16,600	838,860	50.534	45.11	45.11	45.20	45.07	45.79	18,436	45.502	-1.57%
2018-02-07	50.90	50.75	50.95	50.90	53.05	10,200	526,980	51.665	45.83	45.70	45.88	45.83	47.77	11,328	46.521	-2.68%
2018-02-06	52.30	52.20	52.40	52.30	52.80	9,400	494,070	52.561	47.09	47.00	47.18	47.09	47.54	10,439	47.327	-2.88%
2018-02-05	53.85	53.85	54.05	-	-	0	0	-	48.49	48.49	48.67	-	-	0	-	0.09%
2018-02-02	53.80	53.80	54.00	53.10	53.50	2,000	106,600	53.300	48.44	48.44	48.62	47.81	48.17	2,221	47.993	-0.37%
2018-02-01	54.00	53.80	54.05	53.60	54.00	5,400	290,100	53.722	48.62	48.44	48.67	48.26	48.62	5,997	48.373	0.28%
2018-01-31	53.85	53.85	54.05	53.30	53.90	8,600	461,180	53.626	48.49	48.49	48.67	47.99	48.53	9,551	48.286	0.37%
2018-01-30	53.65	53.45	53.65	53.65	53.65	1,000	53,650	53.650	48.31	48.13	48.31	48.31	48.31	1,111	48.308	-0.74%
2018-01-29	54.05	52.80	54.15	54.05	55.25	6,200	338,910	54.663	48.67	47.54	48.76	48.67	49.75	6,886	49.220	-2.17%
2018-01-26	55.25	55.05	55.25	54.75	55.30	4,200	230,550	54.893	49.75	49.57	49.75	49.30	49.79	4,664	49.427	0.91%
2018-01-25	54.75	54.55	54.75	54.55	54.85	5,200	284,360	54.685	49.30	49.12	49.30	49.12	49.39	5,775	49.240	0.09%
2018-01-24	54.70	54.60	54.85	54.70	55.05	10,200	558,940	54.798	49.25	49.16	49.39	49.25	49.57	11,328	49.342	-1.00%
2018-01-23	55.25	55.10	55.30	54.80	55.25	11,200	615,000	54.911	49.75	49.61	49.79	49.34	49.75	12,438	49.444	1.84%
2018-01-22	54.25	54.25	54.45	53.90	54.25	6,000	324,600	54.100	48.85	48.85	49.03	48.53	48.85	6,663	48.714	1.59%
2018-01-19	53.40	53.20	53.40	53.55	53.55	1,000	53,550	53.550	48.08	47.90	48.08	48.22	48.22	1,111	48.218	0.56%
2018-01-18	53.10	53.05	53.30	53.10	53.25	4,000	212,700	53.175	47.81	47.77	47.99	47.81	47.95	4,442	47.881	0.66%
2018-01-17	52.75	52.70	52.95	52.75	53.05	9,800	518,750	52.934	47.50	47.45	47.68	47.50	47.77	10,884	47.663	-0.47%
2018-01-16	53.00	52.90	53.10	52.80	53.00	7,800	412,720	52.913	47.72	47.63	47.81	47.54	47.72	8,662	47.645	0.28%
2018-01-15	52.85	52.65	53.00	52.00	52.85	7,600	398,440	52.426	47.59	47.41	47.72	46.82	47.59	8,440	47.206	1.25%
2018-01-12	52.20	52.20	52.40	51.90	51.90	2,000	103,800	51.900	47.00	47.00	47.18	46.73	46.73	2,221	46.733	0.68%
2018-01-11	51.85	51.70	51.90	51.60	51.95	10,000	517,900	51.790	46.69	46.55	46.73	46.46	46.78	11,106	46.634	0.10%
2018-01-10	51.80	51.75	51.95	51.60	51.85	5,400	279,240	51.711	46.64	46.60	46.78	46.46	46.69	5,997	46.562	0.78%
2018-01-09	51.40	51.40	51.65	51.40	51.40	2,000	102,800	51.400	46.28	46.28	46.51	46.28	46.28	2,221	46.282	1.28%
2018-01-08	50.75	50.75	50.95	50.45	50.75	4,800	243,300	50.688	45.70	45.70	45.88	45.43	45.70	5,331	45.641	0.69%
2018-01-05	50.40	50.35	50.40	50.35	50.40	1,400	70,540	50.386	45.38	45.34	45.38	45.34	45.38	1,555	45.369	0.60%
2018-01-04	50.10	49.90	50.10	50.00	50.15	15,000	751,200	50.080	45.11	44.93	45.11	45.02	45.16	16,659	45.094	0.80%
2018-01-03	49.70	49.50	49.70	49.70	49.80	6,000	298,700	49.783	44.75	44.57	44.75	44.75	44.84	6,663	44.827	1.02%
2018-01-02	49.20	49.05	49.15	48.85	49.20	11,200	549,260	49.041	44.30	44.17	44.26	43.99	44.30	12,438	44.158	2.07%
2017-12-29	48.20	48.15	48.35	-	-	0	0	-	43.40	43.36	43.54	-	-	0	-	0.00%
2017-12-28	48.20	48.20	48.40	47.70	47.70	1,000	47,700	47.700	43.40	43.40	43.58	42.95	42.95	1,111	42.951	0.84%
2017-12-27	47.80	47.75	47.95	47.80	48.00	3,000	143,700	47.900	43.04	43.00	43.18	43.04	43.22	3,332	43.131	-1.24%
2017-12-22	48.40	48.25	48.45	48.40	48.40	1,400	67,760	48.400	43.58	43.45	43.63	43.58	43.58	1,555	43.581	0.62%
2017-12-21	48.10	48.10	48.40	48.10	48.40	12,000	579,250	48.271	43.31	43.31	43.58	43.31	43.58	13,327	43.465	0.00%
2017-12-20	48.10	48.10	48.30	48.10	48.45	8,600	416,060	48.379	43.31	43.31	43.49	43.31	43.63	9,551	43.562	-0.41%
2017-12-19	48.30	48.30	48.50	-	-	0	0	-	43.49	43.49	43.67	-	-	0	-	1.26%
2017-12-18	47.70	47.70	47.90	-	-	0	0	-	42.95	42.95	43.13	-	-	0	-	0.00%
2017-12-15	47.70	47.60	47.80	47.70	48.05	2,000	95,870	47.935	42.95	42.86	43.04	42.95	43.27	2,221	43.162	-1.34%
2017-12-14	48.35	48.15	48.35	48.55	48.55	2,000	97,100	48.550	43.54	43.36	43.54	43.72	43.72	2,221	43.716	-0.21%
2017-12-13	48.45	48.45	48.65	48.00	48.20	5,000	240,550	48.110	43.63	43.63	43.81	43.22	43.40	5,553	43.320	1.36%
2017-12-12	47.80	47.75	47.95	47.80	48.45	10,000	480,650	48.065	43.04	43.00	43.18	43.04	43.63	11,106	43.279	-1.75%
2017-12-11	48.65	48.65	48.75	48.45	48.65	5,000	243,020	48.604	43.81	43.81	43.90	43.63	43.81	5,553	43.765	1.35%
2017-12-08	48.00	47.85	48.10	47.40	48.00	6,400	305,360	47.713	43.22	43.09	43.31	42.68	43.22	7,108	42.962	1.05%
2017-12-07	47.50	47.40	47.55	47.50	48.05	7,800	372,590	47.768	42.77	42.68	42.82	42.77	43.27	8,662	43.012	-0.84%
2017-12-06	47.90	47.50	48.10	47.60	48.35	14,000	670,960	47.926	43.13	42.77	43.31	42.86	43.54	15,548	43.154	-0.62%
2017-12-05	48.20	48.20	48.40	48.05	48.30	2,400	115,410	48.088	43.40	43.40	43.58	43.27	43.49	2,665	43.300	0.42%
2017-12-04	48.40	48.40	48.60	48.05	48.40	1,400	67,400	48.143	43.22	43.22	43.40	42.91	43.22	1,568	42.991	0.62%
2017-12-01	48.10	47.95	48.15	48.10	48.10	3,000	144,300	48.100	42.95	42.82	43.00	42.95	42.95	3,359	42.953	-0.41%
2017-11-30	48.30	48.20	48.30	48.30	48.90	5,400	262,320	48.578	43.13	43.04	43.13	43.13	43.67	6,047	43.380	-1.02%
2017-11-29	48.80	48.80	48.85	48.65	48.90	11,000	536,400	48.764	43.58	43.58	43.62	43.44	43.67	12,318	43.546	-0.10%
2017-11-28	48.85	48.70	48.90	48.50	48.85	8,800	428,950	48.744	43.62	43.49	43.67	43.31	43.62	9,855	43.528	-0.20%
2017-11-27	48.95	48.90	49.10	48.95	49.30	9,400	461,690	49.116	43.71	43.67	43.85	43.71	44.02	10,526	43.860	-1.51%
2017-11-24	49.70	49.70	49.85	49.30	49.80	12,600	624,340	49.551	44.38	44.38	44.52	44.02	44.47	14,110	44.249	0.10%
2017-11-23	49.65	49.65	49.70	49.65	51.50	7,800	393,790	50.486	44.34	44.34	44.38	44.34	45.99	8,735	45.084	-3.59%
2017-11-22	51.50	51.40	51.55	51.30	51.75	9,800	506,550	51.689	45.99	45.90	46.03	45.81	46.21	10,974	46.158	0.49%
2017-11-21	51.25	51.15	51.25	50.40	51.25	3,800	192,050	50.540	45.77	45.68	45.77	45.01	45.77	4,255	45.131	1.79%
2017-11-20	50.35	50.25	50.45	49.80	50.35	7,400	370,070	50.010	44.96	44.87	45.05	44.47	44.96	8,287	44.658	0.70%
2017-11-17	50.00	49.90	50.10	49.70	50.00	13,400	668,530	49.890	44.65	44.56	44.74	44.38	44.65	15,006	44.552	0.81%
2017-11-16	49.60	49.55	49.70	49.35	49.60	5,600	277,060	49.475	44.29	44.25	44.38	44.07	44.29	6,271	44.181	1.22%
2017-11-15	49.00	48.95	49.15	48.95	49.25	4,000	196,350	49.088	43.76	43.71	43.89	43.71	43.98	4,479	43.835	-0.71%
2017-11-14	49.35	49.35	49.55	49.35	49.55	3,800	187,830	49.429	44.07	44.07	44.25	44.07	44.25	4,255	44.140	-0.50%
2017-11-13	49.60	49.60	50.00	-	-	0	0	-	44.29	44.29	44.65	-	-	0	-	0.20%
2017-11-10	49.50	49.35	49.55	49.15	49.50	8,400	414,650	49.363	44.20	44.07	44.25	43.89	44.20	9,407	44.081	1.12%
2017-11-09	48.95	48.95	49.10	48.85	48.85	1,000	48,850	48.850	43.71	43.71	43.85	43.62	43.62	1,120	43.623	0.93%
2017-11-08	48.50	48.45	48.70	48.50	49.10	8,800	429,230	48.776	43.31	43.27	43.49	43.31	43.85	9,855	43.557	-0.92%
2017-11-07	48.95	48.80	49.00	49.00	49.00	200	9,800	49.000	43.71	43.58	43.76	43.76	43.76	224	43.757	0.72%
2017-11-06	48.60	48.60	48.70	48.05	48.60	6,200	300,080	48.400	43.40	43.40	43.49	42.91	43.40	6,943	43.221	0.83%
2017-11-03	48.20	48.10	48.30	48.00	48.15	9,200	442,350	48.082	43.04	42.95	43.13	42.86	43.00	10,302	42.936	0.31%
2017-11-02	48.05	44.50	48.50	48.05	48.10	1,800	86,500	48.056	42.91	39.74	43.31	42.91	42.95	2,016	42.913	-0.52%
2017-11-01	48.30	48.25	48.35	48.20	48.30	4,000	193,000	48.250	43.13	43.09	43.18	43.04	43.13	4,479	43.087	0.62%
2017-10-31	48.00	48.00	48.10	47.90	47.90	200	9,580	47.900	42.86	42.86	42.95	42.77	42.77	224	42.774	-0.10%
2017-10-30	48.05	48.05	48.15	47.75	48.20	17,400	836,410	48.070	42.91	42.91	43.00	42.64	43.04	19,485	42.926	0.31%
2017-10-27	47.90	47.90	48.00	47.50	47.95	5,400	257,570	47.698	42.77	42.77	42.86	42.42	42.82	6,047	42.594	1.38%
2017-10-26	47.25	47.20	47.30	46.90	47.40	12,600	593,840	47.130	42.19	42.15	42.24	41.88	42.33	14,110	42.087	1.18%
2017-10-25	46.70	46.65	46.75	46.45	46.70	32,600	1,516,740	46.526	41.70	41.66	41.75	41.48	41.70	36,506	41.547	0.97%
2017-10-24	46.25	46.25	46.35	46.20	46.35	6,000	277,650	46.275	41.30	41.30	41.39	41.26	41.39	6,719	41.323	0.43%
2017-10-23	46.05	45.95	46.20	46.05	46.10	4,000	184,250	46.063	41.12	41.03	41.26	41.12	41.17	4,479	41.133	0.22%
2017-10-20	45.95	45.95	46.15	45.95	46.00	3,600	165,510	45.975	41.03	41.03	41.21	41.03	41.08	4,031	41.055	0.22%
2017-10-19	45.85	45.00	46.05	45.85	46.35	14,800	683,790	46.202	40.94	40.18	41.12	40.94	41.39	16,573	41.258	-0.97%
2017-10-18	46.30	46.20	46.30	46.00	46.30	8,800	406,080	46.146	41.35	41.26	41.35	41.08	41.35	9,855	41.208	0.54%
2017-10-17	46.05	45.85	46.05	45.90	46.05	2,600	119,400	45.923	41.12	40.94	41.12	40.99	41.12	2,912	41.009	0.55%
2017-10-16	45.80	45.80	46.00	45.80	46.25	13,200	608,160	46.073	40.90	40.90	41.08	40.90	41.30	14,782	41.143	-0.43%
2017-10-13	46.00	45.80	46.00	45.80	46.00	6,800	311,740	45.844	41.08	40.90	41.08	40.90	41.08	7,615	40.938	0.55%
2017-10-12	45.75	45.70	45.80	45.70	45.75	2,000	91,450	45.725	40.85	40.81	40.90	40.81	40.85	2,240	40.832	0.44%
2017-10-11	45.55	45.35	45.55	45.10	45.55	7,800	352,730	45.222	40.68	40.50	40.68	40.27	40.68	8,735	40.383	1.00%
2017-10-10	45.10	44.95	45.15	44.95	45.10	4,000	180,100	45.025	40.27	40.14	40.32	40.14	40.27	4,479	40.207	0.11%
2017-10-09	45.05	44.85	45.05	45.05	45.10	5,000	225,350	45.070	40.23	40.05	40.23	40.23	40.27	5,599	40.247	-0.88%
2017-10-06	45.45	45.35	45.55	45.40	45.45	3,000	136,250	45.417	40.59	40.50	40.68	40.54	40.59	3,359	40.557	0.44%
2017-10-04	45.25	45.25	45.45	44.90	44.90	2,000	89,800	44.900	40.41	40.41	40.59	40.10	40.10	2,240	40.095	1.46%
2017-10-03	44.60	44.45	44.65	44.45	44.60	3,000	133,600	44.533	39.83	39.69	39.87	39.69	39.83	3,359	39.768	1.36%
2017-09-29	44.00	43.90	44.00	44.00	44.25	36,000	1,585,750	44.049	39.29	39.20	39.29	39.29	39.51	40,314	39.335	0.00%
2017-09-28	44.00	43.90	44.00	44.00	44.20	45,600	2,007,240	44.018	39.29	39.20	39.29	39.29	39.47	51,064	39.308	-0.56%
2017-09-27	44.25	44.05	44.25	44.10	44.25	4,000	176,750	44.188	39.51	39.34	39.51	39.38	39.51	4,479	39.459	0.57%
2017-09-26	44.00	43.85	44.00	44.00	44.00	6,000	264,000	44.000	39.29	39.16	39.29	39.29	39.29	6,719	39.292	0.00%
2017-09-25	44.00	43.90	44.10	44.00	44.05	7,000	308,250	44.036	39.29	39.20	39.38	39.29	39.34	7,839	39.324	0.00%
2017-09-22	44.00	43.85	44.00	44.00	44.05	10,000	440,050	44.005	39.29	39.16	39.29	39.29	39.34	11,198	39.296	0.00%
2017-09-21	44.00	43.90	44.00	44.00	44.15	28,000	1,234,400	44.086	39.29	39.20	39.29	39.29	39.43	31,355	39.368	0.00%
2017-09-20	44.00	43.95	44.00	44.00	44.05	21,000	924,050	44.002	39.29	39.25	39.29	39.29	39.34	23,516	39.294	0.00%
2017-09-19	44.00	43.90	44.00	44.00	44.55	55,000	2,425,950	44.108	39.29	39.20	39.29	39.29	39.78	61,591	39.388	0.11%
2017-09-18	43.95	43.85	44.00	43.95	44.20	14,000	616,650	44.046	39.25	39.16	39.29	39.25	39.47	15,678	39.333	0.11%
2017-09-15	43.90	43.85	43.90	43.90	44.40	112,600	4,963,820	44.084	39.20	39.16	39.20	39.20	39.65	126,093	39.366	-1.24%
2017-09-14	44.45	44.35	44.50	44.45	44.60	12,200	543,090	44.516	39.69	39.60	39.74	39.69	39.83	13,662	39.752	-0.45%
2017-09-13	44.65	44.60	44.75	44.65	44.65	1,000	44,650	44.650	39.87	39.83	39.96	39.87	39.87	1,120	39.872	0.45%
2017-09-12	44.45	44.45	44.65	-	-	0	0	-	39.69	39.69	39.87	-	-	0	-	0.00%
2017-09-11	44.45	44.45	44.50	44.40	44.50	4,400	195,630	44.461	39.69	39.69	39.74	39.65	39.74	4,927	39.704	0.11%
2017-09-08	44.40	44.30	44.40	44.40	44.40	3,600	159,840	44.400	39.65	39.56	39.65	39.65	39.65	4,031	39.649	0.23%
2017-09-07	44.30	44.25	44.45	44.40	44.85	18,200	811,000	44.560	39.56	39.51	39.69	39.65	40.05	20,381	39.792	-1.12%
2017-09-06	44.80	44.80	45.00	44.75	44.80	3,400	152,170	44.756	40.01	40.01	40.18	39.96	40.01	3,807	39.967	-0.44%
2017-09-05	45.00	44.85	45.00	45.00	45.45	27,000	1,221,100	45.226	40.18	40.05	40.18	40.18	40.59	30,235	40.386	-0.11%
2017-09-04	45.05	43.60	45.00	45.05	45.35	21,600	977,390	45.250	40.23	38.93	40.18	40.23	40.50	24,188	40.408	-0.44%
2017-09-01	45.25	45.20	45.25	45.25	46.35	61,400	2,795,290	45.526	40.41	40.36	40.41	40.41	41.39	68,758	40.654	-1.31%
2017-08-31	45.85	45.85	46.05	45.65	45.85	7,000	320,350	45.764	40.94	40.94	41.12	40.77	40.94	7,839	40.867	0.55%
2017-08-30	45.60	45.55	45.65	45.00	46.85	35,000	1,600,210	45.720	40.72	40.68	40.77	40.18	41.84	39,194	40.828	-2.36%
2017-08-29	46.70	46.70	47.00	46.70	46.90	1,800	84,260	46.811	41.70	41.70	41.97	41.70	41.88	2,016	41.802	0.00%
2017-08-28	46.70	46.60	46.70	46.70	46.70	1,000	46,700	46.700	41.70	41.61	41.70	41.70	41.70	1,120	41.703	0.97%
2017-08-25	46.25	46.15	46.35	45.35	46.65	18,000	829,000	46.056	41.30	41.21	41.39	40.50	41.66	20,157	41.127	-0.75%
2017-08-24	46.60	46.45	46.65	45.75	46.60	11,000	507,500	46.136	41.61	41.48	41.66	40.85	41.61	12,318	41.199	3.21%
2017-08-22	45.15	45.05	45.25	44.50	45.15	18,000	808,750	44.931	40.32	40.23	40.41	39.74	40.32	20,157	40.123	1.80%
2017-08-21	44.35	44.35	44.50	44.10	44.40	11,800	522,520	44.281	39.60	39.60	39.74	39.38	39.65	13,214	39.543	0.11%
2017-08-18	44.30	44.30	44.45	43.80	44.40	21,200	933,800	44.047	39.56	39.56	39.69	39.11	39.65	23,740	39.334	1.03%
2017-08-17	43.85	43.70	43.85	43.85	43.85	3,000	131,550	43.850	39.16	39.02	39.16	39.16	39.16	3,359	39.158	0.00%
2017-08-16	43.85	43.80	44.00	43.80	43.85	13,000	569,450	43.804	39.16	39.11	39.29	39.11	39.16	14,558	39.117	0.11%
2017-08-15	43.80	43.80	43.95	43.80	43.90	1,400	61,360	43.829	39.11	39.11	39.25	39.11	39.20	1,568	39.139	0.23%
2017-08-14	43.70	43.70	43.80	43.15	43.65	17,600	762,190	43.306	39.02	39.02	39.11	38.53	38.98	19,709	38.672	-0.23%
2017-08-11	43.80	43.70	43.80	43.45	43.80	6,800	296,580	43.615	39.11	39.02	39.11	38.80	39.11	7,615	38.948	-0.45%
2017-08-10	44.00	-	44.00	43.55	44.00	3,800	166,100	43.711	39.29	-	39.29	38.89	39.29	4,255	39.033	0.69%
2017-08-09	43.70	43.70	43.90	43.70	43.70	3,000	131,100	43.700	39.02	39.02	39.20	39.02	39.02	3,359	39.024	0.00%
2017-08-08	43.70	43.50	43.70	-	-	0	0	-	39.02	38.85	39.02	-	-	0	-	-0.34%
2017-08-07	43.85	43.85	44.00	43.20	43.85	15,200	660,820	43.475	39.16	39.16	39.29	38.58	39.16	17,021	38.823	1.04%
2017-08-04	43.40	43.30	43.40	43.40	43.40	8,000	347,200	43.400	38.76	38.67	38.76	38.76	38.76	8,959	38.756	-0.23%
2017-08-03	43.50	43.40	43.50	43.60	43.60	2,000	87,200	43.600	38.85	38.76	38.85	38.93	38.93	2,240	38.934	-1.14%
2017-08-02	44.00	43.90	44.00	43.80	44.00	3,800	166,900	43.921	39.29	39.20	39.29	39.11	39.29	4,255	39.221	0.46%
2017-08-01	43.80	43.80	43.90	43.50	43.80	11,800	514,140	43.571	39.11	39.11	39.20	38.85	39.11	13,214	38.909	0.69%
2017-07-31	43.50	43.45	43.50	-	-	0	0	-	38.85	38.80	38.85	-	-	0	-	0.00%
2017-07-28	43.50	43.40	43.50	43.50	43.50	800	34,800	43.500	38.85	38.76	38.85	38.85	38.85	896	38.845	0.46%
2017-07-27	43.30	43.30	43.40	43.20	43.20	22,000	950,400	43.200	38.67	38.67	38.76	38.58	38.58	24,636	38.577	-0.23%
2017-07-26	43.40	43.40	43.50	43.40	43.40	1,800	78,120	43.400	38.76	38.76	38.85	38.76	38.76	2,016	38.756	-0.57%
2017-07-25	43.65	43.65	43.75	43.65	43.65	3,200	139,680	43.650	38.98	38.98	39.07	38.98	38.98	3,583	38.979	-0.23%
2017-07-24	43.75	43.65	43.75	43.80	43.80	58,800	2,575,440	43.800	39.07	38.98	39.07	39.11	39.11	65,846	39.113	0.11%
2017-07-21	43.70	43.60	43.75	-	-	0	0	-	39.02	38.93	39.07	-	-	0	-	0.00%
2017-07-20	43.70	43.70	43.80	-	-	0	0	-	39.02	39.02	39.11	-	-	0	-	0.34%
2017-07-19	43.55	43.45	43.55	43.50	43.55	11,400	496,070	43.515	38.89	38.80	38.89	38.85	38.89	12,766	38.859	1.04%
2017-07-18	43.10	43.10	43.20	-	-	0	0	-	38.49	38.49	38.58	-	-	0	-	0.00%
2017-07-17	43.10	43.05	43.15	43.00	43.10	6,600	283,860	43.009	38.49	38.44	38.53	38.40	38.49	7,391	38.407	0.35%
2017-07-14	42.95	42.95	43.05	42.90	43.15	81,600	3,502,530	42.923	38.35	38.35	38.44	38.31	38.53	91,378	38.330	-0.12%
2017-07-13	43.00	42.95	43.00	43.00	43.00	200	8,600	43.000	38.40	38.35	38.40	38.40	38.40	224	38.399	0.47%
2017-07-12	42.80	42.70	42.80	43.00	43.05	4,000	172,050	43.013	38.22	38.13	38.22	38.40	38.44	4,479	38.410	-0.47%
2017-07-11	43.00	42.80	43.00	42.65	43.00	5,000	213,860	42.772	38.40	38.22	38.40	38.09	38.40	5,599	38.195	1.78%
2017-07-10	42.25	42.25	42.45	-	-	0	0	-	37.73	37.73	37.91	-	-	0	-	0.36%
2017-07-07	42.10	42.10	42.20	42.10	42.10	2,400	101,040	42.100	37.60	37.60	37.68	37.60	37.60	2,688	37.595	-0.47%
2017-07-06	42.30	42.30	42.40	-	-	0	0	-	37.77	37.77	37.86	-	-	0	-	0.24%
2017-07-05	42.20	42.20	42.30	41.75	41.75	1,000	41,750	41.750	37.68	37.68	37.77	37.28	37.28	1,120	37.282	1.08%
2017-07-04	41.75	41.65	41.75	41.80	41.85	4,600	192,430	41.833	37.28	37.19	37.28	37.33	37.37	5,151	37.356	-0.95%
2017-07-03	42.15	42.05	42.15	42.15	42.15	1,200	50,580	42.150	37.64	37.55	37.64	37.64	37.64	1,344	37.640	-0.71%
2017-06-30	42.45	42.40	42.50	42.40	42.45	2,200	93,290	42.405	37.91	37.86	37.95	37.86	37.91	2,464	37.867	0.35%
2017-06-29	42.30	42.30	42.40	42.15	42.30	4,200	177,340	42.224	37.77	37.77	37.86	37.64	37.77	4,703	37.706	0.59%
2017-06-28	42.05	42.00	42.15	42.05	42.05	3,000	126,150	42.050	37.55	37.51	37.64	37.55	37.55	3,359	37.550	-1.06%
2017-06-27	42.50	42.45	42.55	-	-	0	0	-	37.95	37.91	38.00	-	-	0	-	0.00%
2017-06-26	42.50	42.45	42.60	42.50	42.50	9,400	399,500	42.500	37.95	37.91	38.04	37.95	37.95	10,526	37.952	1.43%
2017-06-23	41.90	41.90	42.00	41.70	41.70	2,000	83,400	41.700	37.42	37.42	37.51	37.24	37.24	2,240	37.238	1.09%
2017-06-22	41.45	41.35	41.45	41.55	41.75	2,600	108,330	41.665	37.01	36.93	37.01	37.10	37.28	2,912	37.207	0.48%
2017-06-21	41.25	41.25	41.35	41.15	41.15	1,000	41,150	41.150	36.84	36.84	36.93	36.75	36.75	1,120	36.747	1.23%
2017-06-20	40.75	40.65	40.75	40.75	40.75	200	8,150	40.750	36.39	36.30	36.39	36.39	36.39	224	36.389	-0.12%
2017-06-19	40.80	40.70	40.80	40.60	40.90	13,000	528,970	40.690	36.43	36.34	36.43	36.26	36.52	14,558	36.336	1.12%
2017-06-16	40.35	40.25	40.35	40.40	40.40	3,000	121,200	40.400	36.03	35.94	36.03	36.08	36.08	3,359	36.077	-0.12%
2017-06-15	40.40	40.40	40.50	40.35	40.40	4,200	169,630	40.388	36.08	36.08	36.17	36.03	36.08	4,703	36.066	-0.86%
2017-06-14	40.75	40.65	40.75	40.95	40.95	1,000	40,950	40.950	36.39	36.30	36.39	36.57	36.57	1,120	36.568	-1.57%
2017-06-13	41.40	41.30	41.45	41.40	41.40	1,000	41,400	41.400	36.97	36.88	37.01	36.97	36.97	1,120	36.970	0.61%
2017-06-12	41.15	41.15	41.25	41.15	41.25	5,400	222,610	41.224	36.75	36.75	36.84	36.75	36.84	6,047	36.813	0.12%
2017-06-09	41.10	41.05	41.10	41.00	41.20	6,800	279,460	41.097	36.70	36.66	36.70	36.61	36.79	7,615	36.699	0.61%
2017-06-08	40.85	40.85	40.95	40.40	40.60	4,200	170,080	40.495	36.48	36.48	36.57	36.08	36.26	4,703	36.162	1.24%
2017-06-07	40.35	40.30	40.40	40.30	40.35	5,000	201,600	40.320	36.03	35.99	36.08	35.99	36.03	5,599	36.005	0.87%
2017-06-06	40.00	40.00	40.10	-	-	0	0	-	35.72	35.72	35.81	-	-	0	-	0.63%
2017-06-05	39.75	39.65	39.75	39.90	39.90	2,000	79,800	39.900	35.50	35.41	35.50	35.63	35.63	2,240	35.630	-0.63%
2017-06-02	40.00	39.90	40.00	-	-	0	0	-	35.72	35.63	35.72	-	-	0	-	-0.12%
2017-06-01	40.05	40.05	40.15	39.95	40.00	14,000	559,950	39.996	35.76	35.76	35.85	35.68	35.72	15,678	35.717	0.25%
2017-05-31	39.95	39.85	39.95	40.00	40.00	400	16,000	40.000	35.68	35.59	35.68	35.72	35.72	448	35.720	0.00%
2017-05-29	39.95	39.85	39.95	40.00	40.05	10,000	400,350	40.035	35.68	35.59	35.68	35.72	35.76	11,198	35.751	-0.12%
2017-05-26	40.00	39.90	40.00	40.00	40.00	1,800	72,000	40.000	35.72	35.63	35.72	35.72	35.72	2,016	35.720	0.13%
2017-05-25	39.95	39.90	40.00	39.95	39.95	1,000	39,950	39.950	35.68	35.63	35.72	35.68	35.68	1,120	35.675	1.52%
2017-05-24	39.35	39.35	39.45	39.00	39.00	1,400	54,600	39.000	35.14	35.14	35.23	34.83	34.83	1,568	34.827	-0.13%
2017-05-23	39.40	39.40	39.50	-	-	0	0	-	35.18	35.18	35.27	-	-	0	-	0.90%
2017-05-22	39.05	39.05	39.15	-	-	0	0	-	34.87	34.87	34.96	-	-	0	-	1.03%
2017-05-19	38.65	38.60	38.70	38.65	38.65	2,000	77,300	38.650	34.51	34.47	34.56	34.51	34.51	2,240	34.514	0.39%
2017-05-18	38.50	38.50	38.60	38.50	38.50	35,000	1,347,500	38.500	34.38	34.38	34.47	34.38	34.38	39,194	34.380	0.00%
2017-05-17	38.50	38.50	38.60	38.50	38.50	11,600	446,600	38.500	34.38	34.38	34.47	34.38	34.38	12,990	34.380	-0.13%
2017-05-16	38.55	38.55	38.65	37.70	40.00	57,200	2,201,200	38.483	34.42	34.42	34.51	33.67	35.72	64,054	34.365	2.25%
2017-05-15	37.70	37.65	37.75	37.70	37.70	2,000	75,400	37.700	33.67	33.62	33.71	33.67	33.67	2,240	33.666	0.53%
2017-05-12	37.50	37.50	37.60	37.35	37.35	200	7,470	37.350	33.49	33.49	33.58	33.35	33.35	224	33.353	0.81%
2017-05-11	37.20	37.15	37.30	37.20	37.20	3,600	133,920	37.200	33.22	33.17	33.31	33.22	33.22	4,031	33.219	1.09%
2017-05-10	36.80	36.80	36.90	-	-	0	0	-	32.86	32.86	32.95	-	-	0	-	0.27%
2017-05-09	36.70	36.70	36.80	36.55	36.55	200	7,310	36.550	32.77	32.77	32.86	32.64	32.64	224	32.639	-0.14%
2017-05-08	36.75	36.65	36.75	-	-	0	0	-	32.82	32.73	32.82	-	-	0	-	-0.94%
2017-05-05	37.10	37.00	37.10	-	-	0	0	-	33.13	33.04	33.13	-	-	0	-	0.00%
2017-05-04	37.10	37.10	37.20	-	-	0	0	-	33.13	33.13	33.22	-	-	0	-	0.00%
2017-05-02	37.10	37.10	37.20	37.05	37.10	6,200	229,910	37.082	33.13	33.13	33.22	33.09	33.13	6,943	33.114	-0.40%
2017-04-28	37.25	37.15	37.25	-	-	0	0	-	33.26	33.17	33.26	-	-	0	-	-0.40%
2017-04-27	37.40	37.30	37.40	-	-	0	0	-	33.40	33.31	33.40	-	-	0	-	-0.27%
2017-04-26	37.50	37.40	37.50	37.45	37.60	1,200	44,970	37.475	33.49	33.40	33.49	33.44	33.58	1,344	33.465	0.54%
2017-04-25	37.30	37.30	37.40	-	-	0	0	-	33.31	33.31	33.40	-	-	0	-	0.54%
2017-04-24	37.10	37.00	37.10	-	-	0	0	-	33.13	33.04	33.13	-	-	0	-	-0.80%
2017-04-21	37.40	37.40	37.50	-	-	0	0	-	33.40	33.40	33.49	-	-	0	-	0.27%
2017-04-20	37.30	37.30	37.40	-	-	0	0	-	33.31	33.31	33.40	-	-	0	-	1.08%
2017-04-19	36.90	36.90	37.00	36.70	36.70	2,000	73,400	36.700	32.95	32.95	33.04	32.77	32.77	2,240	32.773	-0.54%
2017-04-18	37.10	37.00	37.10	-	-	0	0	-	33.13	33.04	33.13	-	-	0	-	-0.27%
2017-04-13	37.20	37.10	37.20	37.25	37.25	200	7,450	37.250	33.22	33.13	33.22	33.26	33.26	224	33.264	0.13%
2017-04-12	37.15	37.15	37.25	37.00	37.25	24,200	896,690	37.053	33.17	33.17	33.26	33.04	33.26	27,100	33.088	0.00%
2017-04-11	37.15	-	38.00	36.95	37.15	4,200	155,810	37.098	33.17	-	33.93	33.00	33.17	4,703	33.128	-0.40%
2017-04-10	37.30	-	38.00	-	-	0	0	-	33.31	-	33.93	-	-	0	-	0.00%
2017-04-07	37.30	36.95	38.00	37.25	37.30	4,600	171,360	37.252	33.31	33.00	33.93	33.26	33.31	5,151	33.266	0.27%
2017-04-06	37.20	37.20	37.40	36.80	36.80	65,000	2,424,500	37.300	33.22	33.22	33.40	32.86	32.86	72,789	33.309	1.36%
2017-04-05	36.70	-	39.90	36.70	36.70	15,000	550,500	36.700	32.77	-	35.63	32.77	32.77	16,797	32.773	0.69%
2017-04-03	36.45	-	39.90	36.45	36.45	14,000	510,300	36.450	32.55	-	35.63	32.55	32.55	15,678	32.550	0.97%
2017-03-31	36.10	-	39.90	-	-	0	0	-	32.24	-	35.63	-	-	0	-	0.00%
2017-03-30	36.10	36.10	36.30	36.00	36.00	3,000	108,000	36.000	32.24	32.24	32.42	32.15	32.15	3,359	32.148	-1.10%
2017-03-29	36.50	-	39.90	-	-	0	0	-	32.59	-	35.63	-	-	0	-	0.00%
2017-03-28	36.50	-	39.90	36.50	36.50	4,000	146,000	36.500	32.59	-	35.63	32.59	32.59	4,479	32.594	0.00%
2017-03-27	36.50	-	39.90	36.50	36.50	1,600	58,400	36.500	32.59	-	35.63	32.59	32.59	1,792	32.594	-0.27%
2017-03-24	36.60	-	39.90	36.60	36.60	3,200	117,120	36.600	32.68	-	35.63	32.68	32.68	3,583	32.684	1.39%
2017-03-23	36.10	36.10	36.30	-	-	0	0	-	32.24	32.24	32.42	-	-	0	-	0.42%
2017-03-22	35.95	-	36.10	35.95	35.95	2,000	71,900	35.950	32.10	-	32.24	32.10	32.10	2,240	32.103	-0.42%
2017-03-21	36.10	-	36.60	36.00	36.10	6,000	216,100	36.017	32.24	-	32.68	32.15	32.24	6,719	32.163	1.26%
2017-03-20	35.65	35.65	35.85	35.65	35.65	2,000	71,300	35.650	31.84	31.84	32.01	31.84	31.84	2,240	31.835	0.14%
2017-03-17	35.60	-	37.00	35.75	35.80	2,400	85,900	35.792	31.79	-	33.04	31.92	31.97	2,688	31.962	-0.28%
2017-03-16	35.70	-	35.80	35.65	35.65	2,000	71,300	35.650	31.88	-	31.97	31.84	31.84	2,240	31.835	0.28%
2017-03-15	35.60	-	39.90	35.60	35.60	3,000	106,800	35.600	31.79	-	35.63	31.79	31.79	3,359	31.791	0.56%
2017-03-14	35.40	-	39.90	35.40	35.40	1,000	35,400	35.400	31.61	-	35.63	31.61	31.61	1,120	31.612	0.00%
2017-03-13	35.40	-	39.90	35.30	35.40	72,800	2,576,320	35.389	31.61	-	35.63	31.52	31.61	81,524	31.602	0.43%
2017-03-10	35.25	35.25	35.45	-	-	0	0	-	31.48	31.48	31.66	-	-	0	-	0.14%
2017-03-09	35.20	-	35.60	35.10	35.20	75,400	2,651,080	35.160	31.43	-	31.79	31.34	31.43	84,435	31.398	-0.42%
2017-03-08	35.35	-	35.60	35.35	35.35	2,800	98,980	35.350	31.57	-	31.79	31.57	31.57	3,136	31.567	0.28%
2017-03-07	35.25	35.25	35.45	-	-	0	0	-	31.48	31.48	31.66	-	-	0	-	0.14%
2017-03-06	35.20	-	36.80	35.20	35.20	5,200	183,030	35.198	31.43	-	32.86	31.43	31.43	5,823	31.432	-0.56%
2017-03-03	35.40	-	35.70	-	-	0	0	-	31.61	-	31.88	-	-	0	-	0.00%
2017-03-02	35.40	35.20	35.40	-	-	0	0	-	31.61	31.43	31.61	-	-	0	-	-0.28%
2017-03-01	35.50	-	35.70	-	-	0	0	-	31.70	-	31.88	-	-	0	-	-0.56%
2017-02-28	35.70	34.00	35.70	34.00	35.70	113,200	4,049,140	35.770	31.88	30.36	31.88	30.36	31.88	126,765	31.942	1.42%
2017-02-27	35.20	-	35.20	35.25	35.25	4,000	141,000	35.250	31.43	-	31.43	31.48	31.48	4,479	31.478	-0.42%
2017-02-24	35.35	35.35	35.40	35.00	35.00	1,200	42,000	35.000	31.57	31.57	31.61	31.25	31.25	1,344	31.255	-0.42%
2017-02-23	35.50	-	35.50	-	-	0	0	-	31.70	-	31.70	-	-	0	-	0.00%
2017-02-22	35.50	-	36.00	35.40	35.50	3,000	106,300	35.433	31.70	-	32.15	31.61	31.70	3,359	31.642	0.28%
2017-02-21	35.40	-	35.40	-	-	0	0	-	31.61	-	31.61	-	-	0	-	0.00%
2017-02-20	35.40	-	35.40	35.20	35.50	3,600	126,900	35.250	31.61	-	31.61	31.43	31.70	4,031	31.478	1.43%
2017-02-17	34.90	-	35.20	34.90	35.10	1,200	41,960	34.967	31.17	-	31.43	31.17	31.34	1,344	31.225	-0.57%
2017-02-16	35.10	-	35.10	35.00	35.10	4,000	140,100	35.025	31.34	-	31.34	31.25	31.34	4,479	31.277	0.29%
2017-02-15	35.00	-	35.10	35.00	35.00	3,000	105,000	35.000	31.25	-	31.34	31.25	31.25	3,359	31.255	0.57%
2017-02-14	34.80	34.80	35.00	34.50	34.80	16,600	575,000	34.639	31.08	31.08	31.25	30.81	31.08	18,589	30.932	0.87%
2017-02-13	34.50	-	34.50	34.50	34.55	8,400	289,950	34.518	30.81	-	30.81	30.81	30.85	9,407	30.824	0.44%
2017-02-10	34.35	34.35	34.55	34.30	34.30	2,000	68,600	34.300	30.67	30.67	30.85	30.63	30.63	2,240	30.630	0.59%
2017-02-09	34.15	-	35.00	34.15	34.20	7,200	246,030	34.171	30.50	-	31.25	30.50	30.54	8,063	30.514	0.44%
2017-02-08	34.00	-	35.00	33.95	34.00	4,000	135,900	33.975	30.36	-	31.25	30.32	30.36	4,479	30.339	0.15%
2017-02-07	33.95	33.90	34.05	-	-	0	0	-	30.32	30.27	30.41	-	-	0	-	0.00%
2017-02-06	33.95	33.95	34.15	33.85	34.00	5,700	193,510	33.949	30.32	30.32	30.50	30.23	30.36	6,383	30.316	-0.88%
2017-02-03	34.25	-	-	-	-	0	0	-	30.59	-	-	-	-	0	-	0.00%
2017-02-02	34.25	34.25	34.30	-	-	0	0	-	30.59	30.59	30.63	-	-	0	-	0.00%
2017-02-01	34.25	34.25	34.30	-	-	0	0	-	30.59	30.59	30.63	-	-	0	-	0.15%
2017-01-27	34.20	34.20	34.40	-	-	0	0	-	30.54	30.54	30.72	-	-	0	-	0.00%
2017-01-26	34.20	34.10	34.20	34.05	34.30	10,000	341,780	34.178	30.54	30.45	30.54	30.41	30.63	11,198	30.521	0.44%
2017-01-25	34.05	34.05	34.25	34.00	34.00	2,000	68,000	34.000	30.41	30.41	30.59	30.36	30.36	2,240	30.362	0.44%
2017-01-24	33.90	-	34.00	-	-	0	0	-	30.27	-	30.36	-	-	0	-	0.00%
2017-01-23	33.90	-	-	-	-	0	0	-	30.27	-	-	-	-	0	-	0.00%
2017-01-20	33.90	-	33.90	-	-	0	0	-	30.27	-	30.27	-	-	0	-	0.00%
2017-01-19	33.90	-	33.90	-	-	0	0	-	30.27	-	30.27	-	-	0	-	0.00%
2017-01-18	33.90	-	-	33.70	33.90	4,600	155,140	33.726	30.27	-	-	30.09	30.27	5,151	30.117	0.89%
2017-01-17	33.60	-	-	-	-	0	0	-	30.00	-	-	-	-	0	-	0.60%
2017-01-16	33.40	-	-	33.40	33.40	1,200	40,080	33.400	29.83	-	-	29.83	29.83	1,344	29.826	-0.45%
2017-01-13	33.55	-	-	-	-	0	0	-	29.96	-	-	-	-	0	-	0.00%
2017-01-12	33.55	-	33.60	33.55	33.55	4,000	134,200	33.550	29.96	-	30.00	29.96	29.96	4,479	29.960	-0.15%
2017-01-11	33.60	-	-	-	-	0	0	-	30.00	-	-	-	-	0	-	-0.15%
2017-01-10	33.65	-	-	-	-	0	0	-	30.05	-	-	-	-	0	-	0.00%
2017-01-09	33.65	-	-	-	-	0	0	-	30.05	-	-	-	-	0	-	0.00%
2017-01-06	33.65	33.40	-	-	-	0	0	-	30.05	29.83	-	-	-	0	-	0.00%
2017-01-05	33.65	33.40	-	33.40	33.55	25,400	848,810	33.418	30.05	29.83	-	29.83	29.96	28,444	29.842	0.90%
2017-01-04	33.35	33.15	33.40	33.35	33.35	3,600	119,730	33.258	29.78	29.60	29.83	29.78	29.78	4,031	29.699	-0.15%
2017-01-03	33.40	-	33.40	33.40	33.40	6,600	220,440	33.400	29.83	-	29.83	29.83	29.83	7,391	29.826	0.00%
2016-12-30	33.40	33.05	33.40	33.45	33.45	3,000	100,350	33.450	29.83	29.51	29.83	29.87	29.87	3,359	29.871	0.15%
2016-12-29	33.35	33.05	33.40	-	-	0	0	-	29.78	29.51	29.83	-	-	0	-	0.00%
2016-12-28	33.35	33.05	33.40	-	-	0	0	-	29.78	29.51	29.83	-	-	0	-	0.00%
2016-12-23	33.35	32.85	33.40	-	-	0	0	-	29.78	29.33	29.83	-	-	0	-	0.00%
2016-12-22	33.35	33.05	33.40	33.35	33.35	2,600	86,710	33.350	29.78	29.51	29.83	29.78	29.78	2,912	29.781	-0.15%
2016-12-21	33.40	-	-	33.40	33.40	2,000	66,800	33.400	29.83	-	-	29.83	29.83	2,240	29.826	0.00%
2016-12-20	33.40	32.60	33.40	-	-	0	0	-	29.83	29.11	29.83	-	-	0	-	0.00%
2016-12-19	33.40	33.05	-	-	-	0	0	-	29.83	29.51	-	-	-	0	-	-0.45%
2016-12-16	33.55	33.40	33.60	-	-	0	0	-	29.96	29.83	30.00	-	-	0	-	-0.45%
2016-12-15	33.70	33.05	33.80	33.80	33.80	2,400	81,040	33.767	30.09	29.51	30.18	30.18	30.18	2,688	30.153	-0.88%
2016-12-14	34.00	-	-	34.00	34.00	800	27,200	34.000	30.36	-	-	30.36	30.36	896	30.362	-2.02%
2016-12-13	34.70	34.25	34.70	-	-	0	0	-	30.99	30.59	30.99	-	-	0	-	0.00%
2016-12-12	35.05	-	-	-	-	0	0	-	30.99	-	-	-	-	0	-	-1.13%
2016-12-09	35.45	-	35.50	-	-	0	0	-	31.34	-	31.38	-	-	0	-	1.00%
2016-12-08	35.10	-	35.10	-	-	0	0	-	31.03	-	31.03	-	-	0	-	0.00%
2016-12-07	35.10	-	35.10	-	-	0	0	-	31.03	-	31.03	-	-	0	-	0.00%
2016-12-06	35.10	-	35.20	-	-	0	0	-	31.03	-	31.12	-	-	0	-	0.00%
2016-12-05	35.10	34.80	35.20	35.10	35.10	3,000	105,300	35.100	31.03	30.77	31.12	31.03	31.03	3,393	31.031	-0.99%
2016-12-02	35.45	-	-	35.45	35.55	4,000	142,100	35.525	31.34	-	-	31.34	31.43	4,524	31.407	-1.80%
2016-12-01	36.10	35.40	-	36.10	36.10	2,000	72,200	36.100	31.92	31.30	-	31.92	31.92	2,262	31.915	0.56%
2016-11-30	35.90	34.45	36.80	36.90	36.90	50,000	1,845,000	36.900	31.74	30.46	32.53	32.62	32.62	56,556	32.622	-1.91%
2016-11-29	36.60	-	36.60	35.00	36.60	51,600	1,860,440	36.055	32.36	-	32.36	30.94	32.36	58,366	31.875	5.02%
2016-11-28	34.85	34.85	35.00	34.60	34.70	6,000	208,000	34.667	30.81	30.81	30.94	30.59	30.68	6,787	30.648	0.87%
2016-11-25	34.55	33.70	34.60	34.10	34.55	8,000	275,800	34.475	30.54	29.79	30.59	30.15	30.54	9,049	30.479	1.02%
2016-11-24	34.20	-	34.20	34.20	34.20	1,000	34,200	34.200	30.24	-	30.24	30.24	30.24	1,131	30.235	0.00%
2016-11-23	34.20	-	34.25	34.00	34.20	6,000	204,400	34.067	30.24	-	30.28	30.06	30.24	6,787	30.118	0.59%
2016-11-22	34.00	-	34.00	33.90	34.00	20,000	679,200	33.960	30.06	-	30.06	29.97	30.06	22,622	30.023	0.74%
2016-11-21	33.75	33.80	34.05	33.75	33.75	6,000	202,500	33.750	29.84	29.88	30.10	29.84	29.84	6,787	29.838	0.00%
2016-11-18	33.75	-	33.80	33.75	33.75	2,800	94,500	33.750	29.84	-	29.88	29.84	29.84	3,167	29.838	0.00%
2016-11-17	33.75	33.60	33.75	-	-	0	0	-	29.84	29.70	29.84	-	-	0	-	0.00%
2016-11-16	33.75	-	33.75	-	-	0	0	-	29.84	-	29.84	-	-	0	-	0.00%
2016-11-15	33.75	-	33.75	-	-	0	0	-	29.84	-	29.84	-	-	0	-	0.00%
2016-11-14	33.75	-	33.75	33.75	33.75	3,000	101,250	33.750	29.84	-	29.84	29.84	29.84	3,393	29.838	0.00%
2016-11-11	33.75	-	33.75	33.70	33.80	8,000	270,100	33.763	29.84	-	29.84	29.79	29.88	9,049	29.849	0.75%
2016-11-10	33.50	-	33.50	33.50	33.75	7,000	235,700	33.671	29.62	-	29.62	29.62	29.84	7,918	29.768	1.82%
2016-11-09	32.90	31.80	32.90	33.00	33.00	9,000	297,000	33.000	29.09	28.11	29.09	29.17	29.17	10,180	29.174	-1.79%
2016-11-08	33.50	-	33.70	33.25	33.50	3,600	120,450	33.458	29.62	-	29.79	29.40	29.62	4,072	29.580	0.90%
2016-11-07	33.20	-	33.50	33.20	33.20	2,400	79,680	33.200	29.35	-	29.62	29.35	29.35	2,715	29.351	0.61%
2016-11-04	33.00	-	33.20	-	-	0	0	-	29.17	-	29.35	-	-	0	-	0.00%
2016-11-03	33.00	-	33.20	-	-	0	0	-	29.17	-	29.35	-	-	0	-	0.00%
2016-11-02	33.00	-	-	-	-	0	0	-	29.17	-	-	-	-	0	-	0.00%
2016-11-01	33.00	-	33.50	33.00	33.00	4,600	151,800	33.000	29.17	-	29.62	29.17	29.17	5,203	29.174	-0.15%
2016-10-31	33.05	-	33.05	33.05	33.05	3,000	99,150	33.050	29.22	-	29.22	29.22	29.22	3,393	29.219	-0.45%
2016-10-28	33.20	32.50	33.20	33.20	33.20	9,000	298,800	33.200	29.35	28.73	29.35	29.35	29.35	10,180	29.351	-0.30%
2016-10-27	33.30	-	33.30	33.30	33.30	6,000	199,800	33.300	29.44	-	29.44	29.44	29.44	6,787	29.440	-1.04%
2016-10-26	33.65	-	33.70	33.65	33.65	3,000	100,950	33.650	29.75	-	29.79	29.75	29.75	3,393	29.749	-0.15%
2016-10-25	33.70	-	33.75	33.60	33.70	4,400	147,940	33.623	29.79	-	29.84	29.70	29.79	4,977	29.725	0.00%
2016-10-24	33.70	-	33.80	33.50	33.70	8,000	268,600	33.575	29.79	-	29.88	29.62	29.79	9,049	29.683	1.51%
2016-10-20	33.20	-	33.50	33.20	33.20	2,000	66,400	33.200	29.35	-	29.62	29.35	29.35	2,262	29.351	0.00%
2016-10-19	33.20	-	33.20	33.20	33.30	9,200	305,740	33.233	29.35	-	29.35	29.35	29.44	10,406	29.380	0.76%
2016-10-18	32.95	32.90	-	-	-	1,000	33,100	33.100	29.13	29.09	-	-	-	1,131	29.263	0.00%
2016-10-17	32.95	-	-	32.95	32.95	5,600	184,520	32.950	29.13	-	-	29.13	29.13	6,334	29.130	0.00%
2016-10-14	32.95	31.40	-	32.95	32.95	800	26,360	32.950	29.13	27.76	-	29.13	29.13	905	29.130	0.46%
2016-10-13	32.80	-	-	32.80	32.80	2,000	65,600	32.800	29.00	-	-	29.00	29.00	2,262	28.998	0.00%
2016-10-12	32.80	-	-	32.80	32.80	2,000	65,600	32.800	29.00	-	-	29.00	29.00	2,262	28.998	0.00%
2016-10-11	32.80	32.80	33.00	-	-	0	0	-	29.00	29.00	29.17	-	-	0	-	2.18%
2016-10-07	32.10	31.95	32.45	-	-	0	0	-	28.38	28.25	28.69	-	-	0	-	0.00%
2016-10-06	32.10	31.95	32.45	-	-	0	0	-	28.38	28.25	28.69	-	-	0	-	0.00%
2016-10-05	32.10	31.95	32.45	-	-	0	0	-	28.38	28.25	28.69	-	-	0	-	0.00%
2016-10-04	32.10	31.95	32.45	-	-	0	0	-	28.38	28.25	28.69	-	-	0	-	0.00%
2016-10-03	32.10	31.95	32.45	-	-	0	0	-	28.38	28.25	28.69	-	-	0	-	0.00%
2016-09-30	32.10	32.00	32.40	32.10	32.20	5,000	160,800	32.160	28.38	28.29	28.64	28.38	28.47	5,656	28.432	-0.31%
2016-09-29	32.20	32.20	32.35	-	-	0	0	-	28.47	28.47	28.60	-	-	0	-	0.00%
2016-09-28	32.20	31.85	32.25	-	-	0	0	-	28.47	28.16	28.51	-	-	0	-	0.00%
2016-09-27	32.20	31.90	32.20	-	-	0	0	-	28.47	28.20	28.47	-	-	0	-	0.00%
2016-09-26	32.20	31.95	32.30	32.20	32.20	200	6,440	32.200	28.47	28.25	28.56	28.47	28.47	226	28.467	-0.77%
2016-09-23	32.45	32.15	32.55	-	-	0	0	-	28.69	28.42	28.78	-	-	0	-	0.00%
2016-09-22	32.45	32.40	32.45	32.45	32.50	4,000	129,900	32.475	28.69	28.64	28.69	28.69	28.73	4,524	28.710	1.09%
2016-09-21	32.10	32.10	32.50	-	-	0	0	-	28.38	28.38	28.73	-	-	0	-	0.31%
2016-09-20	32.00	32.00	32.40	32.00	32.00	200	6,400	32.000	28.29	28.29	28.64	28.29	28.29	226	28.290	-0.93%
2016-09-19	32.30	32.15	32.55	-	-	0	0	-	28.56	28.42	28.78	-	-	0	-	0.00%
2016-09-15	32.30	31.80	33.00	-	-	0	0	-	28.56	28.11	29.17	-	-	0	-	0.00%
2016-09-14	32.30	31.90	32.30	-	-	0	0	-	28.56	28.20	28.56	-	-	0	-	-0.77%
2016-09-13	32.55	32.15	32.55	-	-	0	0	-	28.78	28.42	28.78	-	-	0	-	-0.31%
2016-09-12	32.65	32.25	32.65	-	-	0	0	-	28.87	28.51	28.87	-	-	0	-	-1.06%
2016-09-09	33.00	32.65	33.05	-	-	0	0	-	29.17	28.87	29.22	-	-	0	-	0.00%
2016-09-08	33.00	32.80	33.20	-	-	0	0	-	29.17	29.00	29.35	-	-	0	-	0.00%
2016-09-07	33.00	32.85	33.25	33.00	33.00	9,600	316,800	33.000	29.17	29.04	29.40	29.17	29.17	10,859	29.174	0.00%
2016-09-06	33.00	32.85	33.00	33.00	33.15	17,000	562,950	33.115	29.17	29.04	29.17	29.17	29.31	19,229	29.276	0.76%
2016-09-05	32.75	32.75	33.15	-	-	0	0	-	28.95	28.95	29.31	-	-	0	-	0.15%
2016-09-02	32.70	32.70	33.10	-	-	0	0	-	28.91	28.91	29.26	-	-	0	-	0.15%
2016-09-01	32.65	32.50	32.90	32.40	32.70	20,800	674,720	32.439	28.87	28.73	29.09	28.64	28.91	23,527	28.678	0.77%
2016-08-31	32.40	32.40	32.80	32.40	32.40	4,000	129,600	32.400	28.64	28.64	29.00	28.64	28.64	4,524	28.644	0.93%
2016-08-30	32.10	31.95	32.30	32.10	32.10	10,000	321,000	32.100	28.38	28.25	28.56	28.38	28.38	11,311	28.379	0.00%
2016-08-29	32.10	31.90	32.30	32.10	32.20	14,000	450,600	32.186	28.38	28.20	28.56	28.38	28.47	15,836	28.455	0.00%
2016-08-26	32.10	31.85	32.20	31.90	32.30	44,000	1,410,300	32.052	28.38	28.16	28.47	28.20	28.56	49,769	28.337	-0.16%
2016-08-25	32.15	32.15	32.55	32.00	32.15	3,600	115,440	32.067	28.42	28.42	28.78	28.29	28.42	4,072	28.349	0.16%
2016-08-24	32.10	32.00	32.20	32.10	32.10	2,200	70,620	32.100	28.38	28.29	28.47	28.38	28.38	2,488	28.379	0.31%
2016-08-23	32.00	32.00	32.35	31.20	32.00	27,800	886,200	31.878	28.29	28.29	28.60	27.58	28.29	31,445	28.182	2.07%
2016-08-22	31.35	31.05	31.35	-	-	0	0	-	27.72	27.45	27.72	-	-	0	-	-0.16%
2016-08-19	31.40	31.20	31.40	-	-	0	0	-	27.76	27.58	27.76	-	-	0	-	-0.32%
2016-08-18	31.50	31.10	31.50	-	-	0	0	-	27.85	27.49	27.85	-	-	0	-	-0.47%
2016-08-17	31.65	-	-	-	-	0	0	-	27.98	-	-	-	-	0	-	0.00%
2016-08-16	31.65	31.40	31.75	30.80	31.65	28,800	892,990	31.007	27.98	27.76	28.07	27.23	27.98	32,576	27.412	2.76%
2016-08-15	30.80	30.70	30.80	30.80	30.85	7,400	228,020	30.814	27.23	27.14	27.23	27.23	27.27	8,370	27.241	2.67%
2016-08-12	30.00	29.50	30.40	-	-	0	0	-	26.52	26.08	26.88	-	-	0	-	0.00%
2016-08-11	30.00	29.60	30.00	-	-	0	0	-	26.52	26.17	26.52	-	-	0	-	-0.17%
2016-08-10	30.05	29.65	30.05	30.10	30.10	4,000	120,400	30.100	26.57	26.21	26.57	26.61	26.61	4,524	26.611	-0.17%
2016-08-09	30.10	-	30.10	-	-	0	0	-	26.61	-	26.61	-	-	0	-	-0.33%
2016-08-08	30.20	30.05	30.20	30.20	30.20	2,000	60,400	30.200	26.70	26.57	26.70	26.70	26.70	2,262	26.699	0.33%
2016-08-05	30.10	29.95	30.10	-	-	0	0	-	26.61	26.48	26.61	-	-	0	-	0.00%
2016-08-04	30.10	30.10	30.35	29.90	30.10	6,600	198,260	30.039	26.61	26.61	26.83	26.43	26.61	7,465	26.557	1.52%
2016-08-03	29.65	29.55	29.85	-	-	0	0	-	26.21	26.12	26.39	-	-	0	-	0.00%
2016-08-01	29.65	29.35	29.65	-	-	0	0	-	26.21	25.95	26.21	-	-	0	-	-0.50%
2016-07-29	29.80	29.55	29.85	-	-	0	0	-	26.35	26.12	26.39	-	-	0	-	0.00%
2016-07-28	29.80	29.80	30.00	-	-	0	0	-	26.35	26.35	26.52	-	-	0	-	0.85%
2016-07-27	29.55	29.55	29.85	29.35	30.00	9,000	268,150	29.794	26.12	26.12	26.39	25.95	26.52	10,180	26.341	-1.17%
2016-07-26	29.90	29.80	29.90	29.90	29.90	2,000	59,800	29.900	26.43	26.35	26.43	26.43	26.43	2,262	26.434	0.00%
2016-07-25	29.90	29.90	30.00	-	-	0	0	-	26.43	26.43	26.52	-	-	0	-	0.34%
2016-07-22	29.80	29.75	29.80	29.80	29.80	2,000	59,600	29.800	26.35	26.30	26.35	26.35	26.35	2,262	26.345	-1.32%
2016-07-21	30.20	29.90	30.20	30.25	30.25	2,200	66,550	30.250	26.70	26.43	26.70	26.74	26.74	2,488	26.743	-0.17%
2016-07-20	30.25	30.00	30.25	30.30	30.30	200	6,060	30.300	26.74	26.52	26.74	26.79	26.79	226	26.787	0.00%
2016-07-19	30.25	29.95	30.25	-	-	0	0	-	26.74	26.48	26.74	-	-	0	-	-0.17%
2016-07-18	30.30	30.25	30.55	-	-	0	0	-	26.79	26.74	27.01	-	-	0	-	0.00%
2016-07-15	30.30	30.20	30.30	-	-	0	0	-	26.79	26.70	26.79	-	-	0	-	0.00%
2016-07-14	30.30	30.30	30.60	30.30	30.30	2,000	60,600	30.300	26.79	26.79	27.05	26.79	26.79	2,262	26.787	0.33%
2016-07-13	30.20	30.10	30.20	-	-	0	0	-	26.70	26.61	26.70	-	-	0	-	0.00%
2016-07-12	30.20	30.15	30.20	29.90	30.20	4,200	126,280	30.067	26.70	26.65	26.70	26.43	26.70	4,751	26.581	1.85%
2016-07-11	29.65	29.55	29.85	29.65	29.65	18,000	533,700	29.650	26.21	26.12	26.39	26.21	26.21	20,360	26.213	1.72%
2016-07-08	29.15	29.15	29.45	29.10	29.25	5,000	146,000	29.200	25.77	25.77	26.04	25.73	25.86	5,656	25.815	-1.69%
2016-07-07	29.65	29.35	29.65	-	-	0	0	-	26.21	25.95	26.21	-	-	0	-	-0.17%
2016-07-06	29.70	29.70	30.00	-	-	0	0	-	26.26	26.26	26.52	-	-	0	-	0.17%
2016-07-05	29.65	29.60	29.90	29.65	29.65	1,000	29,650	29.650	26.21	26.17	26.43	26.21	26.21	1,131	26.213	0.17%
2016-07-04	29.60	29.60	29.90	-	-	0	0	-	26.17	26.17	26.43	-	-	0	-	1.54%
2016-06-30	29.15	29.15	29.45	-	-	0	0	-	25.77	25.77	26.04	-	-	0	-	0.00%
2016-06-29	29.15	29.15	29.45	-	-	0	0	-	25.77	25.77	26.04	-	-	0	-	0.34%
2016-06-28	29.05	29.05	29.30	28.90	28.95	9,000	260,200	28.911	25.68	25.68	25.90	25.55	25.59	10,180	25.560	-0.17%
2016-06-27	29.10	29.10	29.40	-	-	0	0	-	25.73	25.73	25.99	-	-	0	-	0.52%
2016-06-24	28.95	28.70	28.95	-	-	0	0	-	25.59	25.37	25.59	-	-	0	-	-0.34%
2016-06-23	29.05	28.90	29.20	-	-	0	0	-	25.68	25.55	25.82	-	-	0	-	0.00%
2016-06-22	29.05	29.05	29.30	-	-	0	0	-	25.68	25.68	25.90	-	-	0	-	0.17%
2016-06-21	29.00	28.90	29.15	-	-	0	0	-	25.64	25.55	25.77	-	-	0	-	0.00%
2016-06-20	29.00	28.95	29.20	-	-	0	0	-	25.64	25.59	25.82	-	-	0	-	0.00%
2016-06-17	29.00	28.95	29.20	-	-	0	0	-	25.64	25.59	25.82	-	-	0	-	0.00%
2016-06-16	29.00	28.75	29.00	-	-	0	0	-	25.64	25.42	25.64	-	-	0	-	0.00%
2016-06-15	29.00	28.95	29.05	28.90	29.00	6,000	173,700	28.950	25.64	25.59	25.68	25.55	25.64	6,787	25.594	0.52%
2016-06-14	28.85	28.75	29.00	-	-	0	0	-	25.51	25.42	25.64	-	-	0	-	0.00%
2016-06-13	28.85	28.60	28.85	-	-	0	0	-	25.51	25.28	25.51	-	-	0	-	-2.04%
2016-06-10	29.45	29.25	29.45	-	-	0	0	-	26.04	25.86	26.04	-	-	0	-	0.00%
2016-06-08	29.45	29.25	29.50	-	-	0	0	-	26.04	25.86	26.08	-	-	0	-	0.00%
2016-06-07	29.45	29.30	29.55	-	-	0	0	-	26.04	25.90	26.12	-	-	0	-	0.00%
2016-06-06	29.45	29.40	29.65	-	-	0	0	-	26.04	25.99	26.21	-	-	0	-	0.00%
2016-06-03	29.45	29.45	29.70	-	-	0	0	-	26.04	26.04	26.26	-	-	0	-	0.86%
2016-06-02	29.20	29.20	29.45	-	-	0	0	-	25.82	25.82	26.04	-	-	0	-	0.17%
2016-06-01	29.15	29.15	29.40	-	-	0	0	-	25.77	25.77	25.99	-	-	0	-	0.00%
2016-05-31	29.15	29.15	29.40	29.15	29.15	1,800	52,470	29.150	25.77	25.77	25.99	25.77	25.77	2,036	25.771	2.28%
2016-05-30	28.50	28.45	28.70	-	-	0	0	-	25.20	25.15	25.37	-	-	0	-	0.00%
2016-05-27	28.50	28.35	28.60	-	-	0	0	-	25.20	25.06	25.28	-	-	0	-	0.00%
2016-05-26	28.50	28.30	28.55	-	-	0	0	-	25.20	25.02	25.24	-	-	0	-	0.00%
2016-05-25	28.50	28.30	28.50	-	-	0	0	-	25.20	25.02	25.20	-	-	0	-	0.00%
2016-05-24	28.50	28.35	28.50	-	-	0	0	-	25.20	25.06	25.20	-	-	0	-	0.00%
2016-05-23	28.50	28.40	28.50	-	-	0	0	-	25.20	25.11	25.20	-	-	0	-	0.00%
2016-05-20	28.50	28.35	28.60	-	-	0	0	-	25.20	25.06	25.28	-	-	0	-	0.00%
2016-05-19	28.50	28.25	28.50	-	-	0	0	-	25.20	24.98	25.20	-	-	0	-	0.00%
2016-05-18	28.50	28.25	28.50	-	-	0	0	-	25.20	24.98	25.20	-	-	0	-	0.00%
2016-05-17	28.50	28.45	28.70	-	-	0	0	-	25.20	25.15	25.37	-	-	0	-	0.00%
2016-05-16	28.50	28.45	28.70	28.50	28.50	5,400	153,900	28.500	25.20	25.15	25.37	25.20	25.20	6,108	25.196	0.00%
2016-05-13	28.50	28.40	28.50	-	-	0	0	-	25.20	25.11	25.20	-	-	0	-	0.00%
2016-05-12	28.50	28.50	28.75	-	-	0	0	-	25.20	25.20	25.42	-	-	0	-	0.00%
2016-05-11	28.50	28.50	28.75	-	-	0	0	-	25.20	25.20	25.42	-	-	0	-	0.00%
2016-05-10	28.50	28.35	28.60	-	-	0	0	-	25.20	25.06	25.28	-	-	0	-	0.00%
2016-05-09	28.50	28.25	28.50	28.50	28.50	4,000	114,000	28.500	25.20	24.98	25.20	25.20	25.20	4,524	25.196	-2.06%
2016-05-06	29.10	28.85	29.10	-	-	0	0	-	25.73	25.51	25.73	-	-	0	-	-1.52%
2016-05-05	29.55	29.50	29.75	29.55	29.70	6,800	201,490	29.631	26.12	26.08	26.30	26.12	26.26	7,692	26.196	0.00%
2016-05-04	29.55	29.50	29.60	-	-	0	0	-	26.12	26.08	26.17	-	-	0	-	0.00%
2016-05-03	29.55	29.55	29.70	-	-	0	0	-	26.12	26.12	26.26	-	-	0	-	1.55%
2016-04-29	29.10	28.95	29.20	-	-	0	0	-	25.73	25.59	25.82	-	-	0	-	0.00%
2016-04-28	29.10	28.95	29.20	-	-	0	0	-	25.73	25.59	25.82	-	-	0	-	0.00%
2016-04-27	29.10	29.00	29.25	-	-	0	0	-	25.73	25.64	25.86	-	-	0	-	0.00%
2016-04-26	29.10	29.10	29.35	-	-	0	0	-	25.73	25.73	25.95	-	-	0	-	0.00%
2016-04-25	29.10	29.00	29.25	-	-	0	0	-	25.73	25.64	25.86	-	-	0	-	0.00%
2016-04-22	29.10	29.10	29.35	-	-	0	0	-	25.73	25.73	25.95	-	-	0	-	0.17%
2016-04-21	29.05	28.95	29.20	-	-	0	0	-	25.68	25.59	25.82	-	-	0	-	0.00%
2016-04-20	29.05	29.00	29.30	29.00	29.05	3,200	92,930	29.041	25.68	25.64	25.90	25.64	25.68	3,620	25.674	-2.35%
2016-04-19	29.75	29.50	29.75	29.85	29.85	200	5,970	29.850	26.30	26.08	26.30	26.39	26.39	226	26.390	0.00%
2016-04-18	29.75	29.50	29.75	-	-	0	0	-	26.30	26.08	26.30	-	-	0	-	-0.67%
2016-04-15	29.95	29.80	30.00	-	-	0	0	-	26.48	26.35	26.52	-	-	0	-	0.00%
2016-04-14	29.95	29.90	30.00	-	-	1,000	30,000	30.000	26.48	26.43	26.52	-	-	1,131	26.522	0.00%
2016-04-13	29.95	29.80	29.95	29.95	29.95	2,200	65,890	29.950	26.48	26.35	26.48	26.48	26.48	2,488	26.478	0.84%
2016-04-12	29.70	29.45	29.70	-	-	0	0	-	26.26	26.04	26.26	-	-	0	-	-0.34%
2016-04-11	29.80	29.55	29.80	29.95	29.95	1,200	35,940	29.950	26.35	26.12	26.35	26.48	26.48	1,357	26.478	0.17%
2016-04-08	29.75	29.60	29.75	-	-	0	0	-	26.30	26.17	26.30	-	-	0	-	0.00%
2016-04-07	29.75	29.50	29.75	-	-	0	0	-	26.30	26.08	26.30	-	-	0	-	-0.17%
2016-04-06	29.80	29.80	29.95	-	-	0	0	-	26.35	26.35	26.48	-	-	0	-	0.17%
2016-04-05	29.75	29.70	29.85	29.60	29.85	18,200	541,530	29.754	26.30	26.26	26.39	26.17	26.39	20,586	26.305	0.17%
2016-04-01	29.70	29.70	29.95	29.70	29.70	1,200	35,640	29.700	26.26	26.26	26.48	26.26	26.26	1,357	26.257	0.00%
2016-03-31	29.70	29.55	29.70	29.70	29.70	11,600	344,520	29.700	26.26	26.12	26.26	26.26	26.26	13,121	26.257	0.34%
2016-03-30	29.60	29.60	29.70	-	-	0	0	-	26.17	26.17	26.26	-	-	0	-	1.54%
2016-03-29	29.15	29.05	29.30	29.15	29.30	2,000	58,480	29.240	25.77	25.68	25.90	25.77	25.90	2,262	25.850	-1.52%
2016-03-24	29.60	29.35	29.60	-	-	0	0	-	26.17	25.95	26.17	-	-	0	-	-0.34%
2016-03-23	29.70	29.65	29.90	-	-	0	0	-	26.26	26.21	26.43	-	-	0	-	0.00%
2016-03-22	29.70	29.60	29.85	-	-	0	0	-	26.26	26.17	26.39	-	-	0	-	0.00%
2016-03-21	29.70	29.70	29.95	-	-	0	0	-	26.26	26.26	26.48	-	-	0	-	0.68%
2016-03-18	29.50	29.35	29.50	29.45	29.50	3,200	94,300	29.469	26.08	25.95	26.08	26.04	26.08	3,620	26.053	1.03%
2016-03-17	29.20	29.10	29.20	29.20	29.20	1,400	40,880	29.200	25.82	25.73	25.82	25.82	25.82	1,584	25.815	0.86%
2016-03-16	28.95	28.95	29.20	-	-	0	0	-	25.59	25.59	25.82	-	-	0	-	0.35%
2016-03-15	28.85	28.85	29.10	-	-	0	0	-	25.51	25.51	25.73	-	-	0	-	0.52%
2016-03-14	28.70	28.70	28.95	-	-	0	0	-	25.37	25.37	25.59	-	-	0	-	0.35%
2016-03-11	28.60	28.50	28.75	-	-	0	0	-	25.28	25.20	25.42	-	-	0	-	0.00%
2016-03-10	28.60	28.35	28.60	29.00	29.00	1,400	40,600	29.000	25.28	25.06	25.28	25.64	25.64	1,584	25.638	-1.38%
2016-03-09	29.00	28.85	29.10	-	-	0	0	-	25.64	25.51	25.73	-	-	0	-	0.00%
2016-03-08	29.00	29.00	29.10	28.70	28.70	1,800	51,660	28.700	25.64	25.64	25.73	25.37	25.37	2,036	25.373	-0.34%
2016-03-07	29.10	29.00	29.10	29.10	29.10	2,000	58,200	29.100	25.73	25.64	25.73	25.73	25.73	2,262	25.727	-0.85%
2016-03-04	29.35	29.35	29.50	28.80	29.35	4,200	122,420	29.148	25.95	25.95	26.08	25.46	25.95	4,751	25.769	2.80%
2016-03-03	28.55	28.55	28.80	-	-	0	0	-	25.24	25.24	25.46	-	-	0	-	0.00%
2016-03-02	28.55	28.55	28.80	27.90	28.55	2,600	73,880	28.415	25.24	25.24	25.46	24.67	25.24	2,941	25.121	3.63%
2016-03-01	27.55	27.55	27.80	27.30	27.30	1,200	32,760	27.300	24.36	24.36	24.58	24.14	24.14	1,357	24.135	1.47%
2016-02-29	27.15	27.15	27.40	26.80	26.80	2,000	53,700	26.850	24.00	24.00	24.22	23.69	23.69	2,262	23.737	-1.63%
2016-02-26	27.60	27.60	27.85	-	-	0	0	-	24.40	24.40	24.62	-	-	0	-	0.18%
2016-02-25	27.55	27.30	27.55	28.25	28.25	1,200	33,900	28.250	24.36	24.14	24.36	24.98	24.98	1,357	24.975	-4.34%
2016-02-24	28.80	28.80	29.05	-	-	0	0	-	25.46	25.46	25.68	-	-	0	-	0.35%
2016-02-23	28.70	28.50	28.75	-	-	0	0	-	25.37	25.20	25.42	-	-	0	-	0.00%
2016-02-22	28.70	28.70	28.95	-	-	0	0	-	25.37	25.37	25.59	-	-	0	-	1.23%
2016-02-19	28.35	28.10	28.35	-	-	0	0	-	25.06	24.84	25.06	-	-	0	-	-0.35%
2016-02-18	28.45	28.20	28.45	28.45	28.50	3,600	102,520	28.478	25.15	24.93	25.15	25.15	25.20	4,072	25.177	0.35%
2016-02-17	28.35	28.35	28.60	-	-	0	0	-	25.06	25.06	25.28	-	-	0	-	0.71%
2016-02-16	28.15	28.15	28.30	28.00	28.15	2,400	67,380	28.075	24.89	24.89	25.02	24.75	24.89	2,715	24.820	1.81%
2016-02-15	27.65	27.40	27.65	27.35	27.65	2,800	76,820	27.436	24.44	24.22	24.44	24.18	24.44	3,167	24.255	2.41%
2016-02-12	27.00	27.00	27.10	27.00	27.00	2,000	54,000	27.000	23.87	23.87	23.96	23.87	23.87	2,262	23.870	-0.55%
2016-02-11	27.15	27.00	27.40	27.15	27.15	2,000	54,300	27.150	24.00	23.87	24.22	24.00	24.00	2,262	24.003	-2.86%
2016-02-05	27.95	27.70	27.95	28.05	28.05	2,000	56,100	28.050	24.71	24.49	24.71	24.80	24.80	2,262	24.798	0.36%
2016-02-04	27.85	27.85	28.05	27.85	27.85	800	22,280	27.850	24.62	24.62	24.80	24.62	24.62	905	24.622	1.46%
2016-02-03	27.45	27.45	27.75	27.40	27.45	5,200	142,640	27.431	24.27	24.27	24.53	24.22	24.27	5,882	24.251	-1.26%
2016-02-02	27.80	27.70	27.90	27.80	27.80	7,400	205,720	27.800	24.58	24.49	24.67	24.58	24.58	8,370	24.577	0.54%
2016-02-01	27.65	27.40	27.65	-	-	0	0	-	24.44	24.22	24.44	-	-	0	-	-1.07%
2016-01-29	27.95	27.85	27.95	27.95	27.95	3,000	83,850	27.950	24.71	24.62	24.71	24.71	24.71	3,393	24.710	3.52%
2016-01-28	27.00	-	27.15	27.00	27.25	5,000	135,320	27.064	23.87	-	24.00	23.87	24.09	5,656	23.927	-2.70%
2016-01-27	27.75	27.75	27.80	27.50	27.50	2,600	71,680	27.569	24.53	24.53	24.58	24.31	24.31	2,941	24.373	-1.25%
2016-01-26	28.10	27.95	28.10	28.80	28.80	400	11,520	28.800	24.84	24.71	24.84	25.46	25.46	452	25.461	-4.75%
2016-01-25	29.50	29.50	29.75	29.50	29.75	3,200	94,850	29.641	26.08	26.08	26.30	26.08	26.30	3,620	26.205	-0.51%
2016-01-22	29.65	29.55	29.65	29.55	29.65	4,400	130,160	29.582	26.21	26.12	26.21	26.12	26.21	4,977	26.153	0.17%
2016-01-21	29.60	29.35	29.65	29.50	29.60	9,200	271,900	29.554	26.17	25.95	26.21	26.08	26.17	10,406	26.128	-2.15%
2016-01-20	30.25	30.00	30.25	-	-	0	0	-	26.74	26.52	26.74	-	-	0	-	-0.33%
2016-01-19	30.35	30.35	30.60	30.00	30.00	600	18,000	30.000	26.83	26.83	27.05	26.52	26.52	679	26.522	2.53%
2016-01-18	29.60	29.60	29.90	29.60	29.60	20,600	609,760	29.600	26.17	26.17	26.43	26.17	26.17	23,301	26.169	0.34%
2016-01-15	29.50	29.40	29.50	29.50	29.85	2,200	64,970	29.532	26.08	25.99	26.08	26.08	26.39	2,488	26.108	-3.28%
2016-01-14	30.50	30.50	30.75	-	-	0	0	-	26.96	26.96	27.19	-	-	0	-	0.49%
2016-01-13	30.35	30.10	30.35	30.50	31.00	5,400	166,400	30.815	26.83	26.61	26.83	26.96	27.41	6,108	27.243	-0.82%
2016-01-12	30.60	30.50	30.75	30.50	31.20	20,200	621,050	30.745	27.05	26.96	27.19	26.96	27.58	22,849	27.181	-0.81%
2016-01-11	30.85	30.60	30.85	31.30	31.30	800	25,040	31.300	27.27	27.05	27.27	27.67	27.67	905	27.672	-3.14%
2016-01-08	31.85	31.85	32.05	-	-	0	0	-	28.16	28.16	28.33	-	-	0	-	1.76%
2016-01-07	31.30	-	31.50	31.30	32.65	5,000	159,200	31.840	27.67	-	27.85	27.67	28.87	5,656	28.149	-5.44%
2016-01-06	33.10	33.10	33.20	-	-	0	0	-	29.26	29.26	29.35	-	-	0	-	1.69%
2016-01-05	32.55	32.55	32.80	32.10	32.85	5,400	174,840	32.378	28.78	28.78	29.00	28.38	29.04	6,108	28.624	-0.91%
2016-01-04	32.85	32.30	-	32.85	32.90	3,000	98,570	32.857	29.04	28.56	-	29.04	29.09	3,393	29.048	-4.23%
2015-12-31	34.30	34.05	34.35	34.30	34.30	4,000	137,200	34.300	30.32	30.10	30.37	30.32	30.32	4,524	30.324	-0.58%
2015-12-30	34.50	34.25	34.55	34.50	34.50	4,000	138,000	34.500	30.50	30.28	30.54	30.50	30.50	4,524	30.501	0.73%
2015-12-29	34.25	34.25	34.50	34.15	34.20	6,000	205,000	34.167	30.28	30.28	30.50	30.19	30.24	6,787	30.206	1.18%
2015-12-28	33.85	33.80	34.15	33.85	34.80	8,000	274,800	34.350	29.93	29.88	30.19	29.93	30.77	9,049	30.368	-2.45%
2015-12-24	34.70	34.45	34.70	-	-	0	0	-	30.68	30.46	30.68	-	-	0	-	-1.14%
2015-12-23	35.10	34.85	35.10	-	-	0	0	-	31.03	30.81	31.03	-	-	0	-	-0.28%
2015-12-22	35.20	34.95	35.25	35.00	35.20	6,000	210,800	35.133	31.12	30.90	31.16	30.94	31.12	6,787	31.061	0.57%
2015-12-21	35.00	34.90	35.00	34.60	35.05	10,400	362,410	34.847	30.94	30.85	30.94	30.59	30.99	11,764	30.807	1.30%
2015-12-18	34.55	34.30	34.55	34.60	34.60	4,000	138,400	34.600	30.54	30.32	30.54	30.59	30.59	4,524	30.589	0.73%
2015-12-17	34.30	34.10	34.35	33.65	34.30	5,000	170,100	34.020	30.32	30.15	30.37	29.75	30.32	5,656	30.076	1.93%
2015-12-16	33.65	33.40	33.65	-	-	0	0	-	29.75	29.53	29.75	-	-	0	-	0.00%
2015-12-15	33.65	33.65	33.80	33.65	33.65	2,600	87,490	33.650	29.75	29.75	29.88	29.75	29.75	2,941	29.749	0.00%
2015-12-14	33.65	33.65	33.90	33.00	33.65	41,200	1,364,540	33.120	29.75	29.75	29.97	29.17	29.75	46,602	29.281	1.97%
2015-12-11	33.00	32.95	33.00	33.00	33.15	16,000	528,900	33.056	29.17	29.13	29.17	29.17	29.31	18,098	29.224	-1.05%
2015-12-10	33.35	33.10	33.35	33.35	33.65	11,600	388,640	33.503	29.48	29.26	29.48	29.48	29.75	13,121	29.620	0.76%
2015-12-09	33.50	33.50	33.75	-	-	0	0	-	29.26	29.26	29.48	-	-	0	-	0.30%
2015-12-08	33.40	33.15	33.40	-	-	0	0	-	29.18	28.96	29.18	-	-	0	-	-1.62%
2015-12-07	33.95	33.85	34.10	33.95	34.10	1,400	47,590	33.993	29.66	29.57	29.79	29.66	29.79	1,603	29.693	0.15%
2015-12-04	33.90	33.90	34.20	33.90	33.95	8,000	271,550	33.944	29.61	29.61	29.87	29.61	29.66	9,158	29.651	-2.59%
2015-12-03	34.80	34.60	34.80	34.55	34.85	6,000	208,350	34.725	30.40	30.22	30.40	30.18	30.44	6,869	30.333	1.61%
2015-12-02	34.25	34.25	34.50	33.90	33.90	400	13,560	33.900	29.92	29.92	30.14	29.61	29.61	458	29.612	3.47%
2015-12-01	33.10	32.95	33.20	32.95	33.10	5,000	165,200	33.040	28.91	28.78	29.00	28.78	28.91	5,724	28.861	1.53%
2015-11-30	32.60	32.60	32.70	32.30	32.55	4,000	129,700	32.425	28.48	28.48	28.56	28.21	28.43	4,579	28.324	-0.31%
2015-11-27	32.70	32.45	32.70	33.60	33.85	3,000	101,300	33.767	28.56	28.35	28.56	29.35	29.57	3,434	29.496	-4.39%
2015-11-26	34.20	34.10	34.35	-	-	0	0	-	29.87	29.79	30.01	-	-	0	-	0.00%
2015-11-25	34.20	34.20	34.45	-	-	0	0	-	29.87	29.87	30.09	-	-	0	-	0.44%
2015-11-24	34.05	33.80	34.05	-	-	0	0	-	29.74	29.52	29.74	-	-	0	-	-0.87%
2015-11-23	34.35	34.10	34.35	34.40	34.40	4,000	137,600	34.400	30.01	29.79	30.01	30.05	30.05	4,579	30.049	-0.29%
2015-11-20	34.45	34.20	34.50	34.45	34.45	4,000	137,800	34.450	30.09	29.87	30.14	30.09	30.09	4,579	30.093	0.58%
2015-11-19	34.25	34.25	34.50	34.10	34.25	11,000	375,950	34.177	29.92	29.92	30.14	29.79	29.92	12,593	29.855	0.29%
2015-11-18	34.15	33.90	34.15	-	-	0	0	-	29.83	29.61	29.83	-	-	0	-	0.00%
2015-11-17	34.15	34.15	34.40	-	-	0	0	-	29.83	29.83	30.05	-	-	0	-	0.15%
2015-11-16	34.10	34.10	34.35	-	-	0	0	-	29.79	29.79	30.01	-	-	0	-	0.00%
2015-11-13	34.10	34.00	34.25	34.10	34.10	2,000	68,200	34.100	29.79	29.70	29.92	29.79	29.79	2,290	29.787	-2.01%
2015-11-12	34.80	34.55	34.80	-	-	0	0	-	30.40	30.18	30.40	-	-	0	-	-1.00%
2015-11-11	35.15	34.90	35.15	-	-	0	0	-	30.70	30.49	30.70	-	-	0	-	-0.28%
2015-11-10	35.25	35.10	35.35	-	-	0	0	-	30.79	30.66	30.88	-	-	0	-	0.00%
2015-11-09	35.25	35.25	35.50	35.25	35.65	7,800	276,650	35.468	30.79	30.79	31.01	30.79	31.14	8,929	30.982	1.59%
2015-11-06	34.70	34.70	34.95	34.35	34.55	11,000	378,800	34.436	30.31	30.31	30.53	30.01	30.18	12,593	30.081	1.02%
2015-11-05	34.35	34.15	34.40	34.35	35.05	10,200	354,130	34.719	30.01	29.83	30.05	30.01	30.62	11,677	30.327	2.08%
2015-11-04	33.65	33.65	33.90	33.05	33.40	4,000	132,550	33.138	29.39	29.39	29.61	28.87	29.18	4,579	28.946	2.91%
2015-11-03	32.70	32.45	32.70	-	-	0	0	-	28.56	28.35	28.56	-	-	0	-	-0.76%
2015-11-02	32.95	32.70	32.95	33.10	33.10	2,000	66,200	33.100	28.78	28.56	28.78	28.91	28.91	2,290	28.913	-0.90%
2015-10-30	33.25	33.10	33.25	33.25	33.25	2,000	66,500	33.250	29.04	28.91	29.04	29.04	29.04	2,290	29.045	-0.15%
2015-10-29	33.30	33.20	33.30	33.05	33.30	3,400	112,910	33.209	29.09	29.00	29.09	28.87	29.09	3,892	29.009	-0.30%
2015-10-28	33.40	33.20	33.45	33.40	33.60	5,000	167,800	33.560	29.18	29.00	29.22	29.18	29.35	5,724	29.315	-1.04%
2015-10-27	33.75	33.50	33.75	-	-	0	0	-	29.48	29.26	29.48	-	-	0	-	0.00%
2015-10-26	33.75	33.55	33.80	33.75	33.75	1,000	33,750	33.750	29.48	29.31	29.52	29.48	29.48	1,145	29.481	0.30%
2015-10-23	33.65	33.50	33.65	33.40	33.65	8,000	267,800	33.475	29.39	29.26	29.39	29.18	29.39	9,158	29.241	1.36%
2015-10-22	33.20	33.20	33.45	33.00	33.00	200	6,600	33.000	29.00	29.00	29.22	28.83	28.83	229	28.826	-0.75%
2015-10-20	33.45	33.45	33.70	-	-	0	0	-	29.22	29.22	29.44	-	-	0	-	0.90%
2015-10-19	33.15	32.95	33.20	-	-	0	0	-	28.96	28.78	29.00	-	-	0	-	0.00%
2015-10-16	33.15	33.15	33.35	30.75	33.10	5,800	191,150	32.957	28.96	28.96	29.13	26.86	28.91	6,640	28.788	0.15%
2015-10-15	33.10	32.85	33.10	33.00	33.10	13,200	435,800	33.015	28.91	28.70	28.91	28.83	28.91	15,111	28.839	1.22%
2015-10-14	32.70	32.65	32.95	32.70	32.80	2,800	91,640	32.729	28.56	28.52	28.78	28.56	28.65	3,205	28.589	-1.65%
2015-10-13	33.25	33.00	33.25	-	-	0	0	-	29.04	28.83	29.04	-	-	0	-	0.00%
2015-10-12	33.25	33.15	33.40	32.95	33.40	18,000	596,800	33.156	29.04	28.96	29.18	28.78	29.18	20,606	28.962	3.10%
2015-10-09	32.25	32.25	32.50	32.10	32.10	800	25,680	32.100	28.17	28.17	28.39	28.04	28.04	916	28.040	0.00%
2015-10-08	32.25	32.00	32.25	31.85	32.60	11,200	359,420	32.091	28.17	27.95	28.17	27.82	28.48	12,822	28.032	1.10%
2015-10-07	31.90	30.55	33.55	30.50	31.90	14,400	445,810	30.959	27.87	26.69	29.31	26.64	27.87	16,485	27.043	4.42%
2015-10-06	30.55	30.55	30.75	30.50	30.60	2,400	73,320	30.550	26.69	26.69	26.86	26.64	26.73	2,748	26.686	0.00%
2015-10-05	30.55	30.55	30.75	-	-	0	0	-	26.69	26.69	26.86	-	-	0	-	0.99%
2015-10-02	30.25	30.25	30.40	-	-	0	0	-	26.42	26.42	26.55	-	-	0	-	0.17%
2015-09-30	30.20	30.20	30.40	30.15	30.20	4,200	126,740	30.176	26.38	26.38	26.55	26.34	26.38	4,808	26.359	0.67%
2015-09-29	30.00	29.90	30.00	30.00	30.00	1,000	30,000	30.000	26.21	26.12	26.21	26.21	26.21	1,145	26.206	-2.44%
2015-09-25	30.75	30.75	30.95	30.70	30.70	2,000	61,400	30.700	26.86	26.86	27.04	26.82	26.82	2,290	26.817	-1.76%
2015-09-24	31.30	31.15	31.30	31.15	31.35	7,200	225,120	31.267	27.34	27.21	27.34	27.21	27.38	8,243	27.312	0.32%
2015-09-23	31.20	31.00	31.20	31.20	31.20	1,000	31,200	31.200	27.25	27.08	27.25	27.25	27.25	1,145	27.254	-2.19%
2015-09-22	31.90	31.90	32.05	31.65	31.65	3,400	107,610	31.650	27.87	27.87	28.00	27.65	27.65	3,892	27.647	0.79%
2015-09-21	31.65	31.65	31.85	-	-	0	0	-	27.65	27.65	27.82	-	-	0	-	1.44%
2015-09-18	31.20	31.20	31.40	-	-	0	0	-	27.25	27.25	27.43	-	-	0	-	0.65%
2015-09-17	31.00	31.00	31.35	31.00	32.05	51,400	1,598,600	31.101	27.08	27.08	27.38	27.08	28.00	58,842	27.167	-3.13%
2015-09-16	32.00	32.00	32.20	30.85	31.40	2,600	81,310	31.273	27.95	27.95	28.13	26.95	27.43	2,976	27.318	3.90%
2015-09-15	30.80	30.60	30.80	-	-	0	0	-	26.90	26.73	26.90	-	-	0	-	-3.30%
2015-09-14	31.85	31.65	31.85	31.40	31.90	4,000	126,350	31.588	27.82	27.65	27.82	27.43	27.87	4,579	27.592	-1.24%
2015-09-11	32.25	32.05	32.25	32.35	32.40	8,000	259,000	32.375	28.17	28.00	28.17	28.26	28.30	9,158	28.280	-0.92%
2015-09-10	32.55	32.35	32.55	-	-	0	0	-	28.43	28.26	28.43	-	-	0	-	-1.36%
2015-09-09	33.00	32.80	33.00	32.50	33.00	4,600	151,200	32.870	28.83	28.65	28.83	28.39	28.83	5,266	28.712	1.38%
2015-09-08	32.55	32.35	32.55	31.25	32.55	7,000	220,350	31.479	28.43	28.26	28.43	27.30	28.43	8,014	27.497	3.17%
2015-09-07	31.55	31.35	31.60	31.55	32.65	11,600	371,250	32.004	27.56	27.38	27.60	27.56	28.52	13,280	27.956	-1.41%
2015-09-04	32.00	31.80	32.90	32.00	32.70	11,000	357,450	32.496	27.95	27.78	28.74	27.95	28.56	12,593	28.385	-1.99%
2015-09-02	32.65	32.65	32.85	31.55	32.15	28,800	913,790	31.729	28.52	28.52	28.70	27.56	28.08	32,970	27.716	1.40%
2015-09-01	32.20	32.00	32.20	32.00	32.55	18,200	588,520	32.336	28.13	27.95	28.13	27.95	28.43	20,835	28.246	-1.98%
2015-08-31	32.85	32.85	33.05	31.80	32.00	8,000	255,200	31.900	28.70	28.70	28.87	27.78	27.95	9,158	27.865	1.55%
2015-08-28	32.35	32.30	32.55	31.65	32.35	10,600	338,430	31.927	28.26	28.21	28.43	27.65	28.26	12,135	27.889	3.85%
2015-08-27	31.15	30.80	32.50	29.35	31.15	23,200	703,510	30.324	27.21	26.90	28.39	25.64	27.21	26,559	26.488	5.95%
2015-08-26	29.40	29.30	29.40	28.70	30.50	19,600	577,810	29.480	25.68	25.59	25.68	25.07	26.64	22,438	25.751	0.17%
2015-08-25	29.35	29.35	29.55	29.35	30.75	10,200	310,080	30.400	25.64	25.64	25.81	25.64	26.86	11,677	26.555	-7.12%
2015-08-24	31.60	31.55	31.60	31.60	33.15	15,000	483,400	32.227	27.60	27.56	27.60	27.60	28.96	17,172	28.151	-6.92%
2015-08-21	33.95	33.90	34.40	33.95	36.15	64,800	2,253,070	34.770	29.66	29.61	30.05	29.66	31.58	74,183	30.372	-6.99%
2015-08-20	36.50	36.40	36.50	36.60	37.15	6,400	236,690	36.983	31.88	31.80	31.88	31.97	32.45	7,327	32.305	-2.28%
2015-08-19	37.35	37.35	37.55	-	-	0	0	-	32.63	32.63	32.80	-	-	0	-	0.54%
2015-08-18	37.15	36.95	37.15	38.05	39.00	3,000	116,050	38.683	32.45	32.28	32.45	33.24	34.07	3,434	33.791	-5.59%
2015-08-17	39.35	39.35	39.55	39.10	39.30	5,000	195,700	39.140	34.37	34.37	34.55	34.15	34.33	5,724	34.190	-0.76%
2015-08-14	39.65	39.60	39.85	39.60	39.70	8,000	317,300	39.663	34.64	34.59	34.81	34.59	34.68	9,158	34.646	0.00%
2015-08-13	39.65	39.65	39.85	38.90	39.45	4,800	188,060	39.179	34.64	34.64	34.81	33.98	34.46	5,495	34.224	1.02%
2015-08-12	39.25	39.15	39.35	38.75	39.25	43,200	1,689,370	39.106	34.29	34.20	34.37	33.85	34.29	49,455	34.160	0.00%
2015-08-11	39.25	39.05	39.30	38.75	39.30	25,600	997,500	38.965	34.29	34.11	34.33	33.85	34.33	29,307	34.037	0.90%
2015-08-10	38.90	38.80	38.95	37.60	38.90	17,200	657,990	38.255	33.98	33.89	34.02	32.84	33.98	19,690	33.417	4.99%
2015-08-07	37.05	37.05	37.25	-	-	0	0	-	32.36	32.36	32.54	-	-	0	-	1.65%
2015-08-06	36.45	36.45	36.70	36.45	36.50	17,600	641,620	36.456	31.84	31.84	32.06	31.84	31.88	20,148	31.845	-1.09%
2015-08-05	36.85	36.85	37.05	36.85	36.85	1,000	36,850	36.850	32.19	32.19	32.36	32.19	32.19	1,145	32.189	-1.47%
2015-08-04	37.40	37.40	37.50	-	-	0	0	-	32.67	32.67	32.76	-	-	0	-	3.46%
2015-08-03	36.15	36.15	36.25	36.15	36.15	2,400	86,760	36.150	31.58	31.58	31.67	31.58	31.58	2,748	31.578	-0.69%
2015-07-31	36.40	36.40	36.50	36.40	36.40	400	14,560	36.400	31.80	31.80	31.88	31.80	31.80	458	31.796	-0.55%
2015-07-30	36.60	36.45	36.60	37.60	37.60	1,000	37,600	37.600	31.97	31.84	31.97	32.84	32.84	1,145	32.844	-2.92%
2015-07-29	37.70	37.50	37.70	36.50	37.70	17,800	653,050	36.688	32.93	32.76	32.93	31.88	32.93	20,377	32.048	3.15%
2015-07-28	36.55	36.35	36.55	36.60	36.60	3,400	124,440	36.600	31.93	31.75	31.93	31.97	31.97	3,892	31.971	-0.14%
2015-07-27	36.60	36.60	36.80	36.50	41.00	4,000	149,560	37.390	31.97	31.97	32.15	31.88	35.81	4,579	32.661	-8.73%
2015-07-24	40.10	39.90	40.10	40.45	40.65	14,000	568,800	40.629	35.03	34.85	35.03	35.33	35.51	16,027	35.490	-1.23%
2015-07-23	40.60	40.50	40.60	40.15	40.60	22,200	894,090	40.274	35.46	35.38	35.46	35.07	35.46	25,414	35.180	1.50%
2015-07-22	40.00	39.90	40.00	40.00	40.10	2,200	88,200	40.091	34.94	34.85	34.94	34.94	35.03	2,519	35.020	0.00%
2015-07-21	40.00	-	40.15	40.00	40.15	7,000	280,500	40.071	34.94	-	35.07	34.94	35.07	8,014	35.003	0.00%
2015-07-20	40.00	39.90	40.00	39.85	40.25	8,000	320,000	40.000	34.94	34.85	34.94	34.81	35.16	9,158	34.941	0.25%
2015-07-17	39.90	39.80	39.90	38.95	39.90	1,600	63,270	39.544	34.85	34.77	34.85	34.02	34.85	1,832	34.542	2.97%
2015-07-16	38.75	38.75	38.95	-	-	0	0	-	33.85	33.85	34.02	-	-	0	-	0.65%
2015-07-15	38.50	38.50	38.70	38.50	38.50	2,000	77,000	38.500	33.63	33.63	33.81	33.63	33.63	2,290	33.631	-2.04%
2015-07-14	39.30	39.30	39.50	39.10	40.50	7,000	282,100	40.300	34.33	34.33	34.50	34.15	35.38	8,014	35.203	-3.56%
2015-07-13	40.75	40.55	40.75	40.50	40.85	7,200	291,870	40.538	35.60	35.42	35.60	35.38	35.68	8,243	35.410	1.88%
2015-07-10	40.00	40.00	40.20	39.80	40.70	5,400	216,680	40.126	34.94	34.94	35.12	34.77	35.55	6,182	35.051	4.71%
2015-07-09	38.20	38.20	38.35	35.30	35.60	11,600	414,680	35.748	33.37	33.37	33.50	30.84	31.10	13,280	31.227	7.61%
2015-07-08	35.50	-	35.50	35.50	36.45	14,600	523,750	35.873	31.01	-	31.01	31.01	31.84	16,714	31.336	-6.46%
2015-07-07	37.95	37.95	38.15	37.00	37.90	4,000	149,730	37.433	33.15	33.15	33.32	32.32	33.11	4,579	32.698	0.40%
2015-07-06	37.80	37.80	37.90	37.20	38.55	17,000	643,860	37.874	33.02	33.02	33.11	32.49	33.67	19,461	33.084	3.28%
2015-07-03	36.60	36.50	36.60	35.95	37.70	21,000	780,540	37.169	31.97	31.88	31.97	31.40	32.93	24,041	32.467	-5.91%
2015-07-02	38.90	38.75	38.95	37.80	40.10	23,000	890,950	38.737	33.98	33.85	34.02	33.02	35.03	26,330	33.837	-7.49%
2015-06-30	42.05	42.05	42.20	41.80	41.80	1,000	41,800	41.800	36.73	36.73	36.86	36.51	36.51	1,145	36.513	5.52%
2015-06-29	39.85	39.80	39.90	38.20	41.05	17,400	703,090	40.408	34.81	34.77	34.85	33.37	35.86	19,919	35.297	-0.75%
2015-06-26	40.15	40.10	40.60	40.05	42.00	44,400	1,822,600	41.050	35.07	35.03	35.46	34.98	36.69	50,829	35.858	-7.27%
2015-06-25	43.30	43.10	43.30	43.60	44.20	7,200	316,040	43.894	37.82	37.65	37.82	38.09	38.61	8,243	38.343	-2.48%
2015-06-24	44.40	44.40	44.60	43.50	44.40	20,400	896,910	43.966	38.78	38.78	38.96	38.00	38.78	23,354	38.405	2.42%
2015-06-23	43.35	43.15	43.35	40.95	43.40	29,000	1,235,210	42.593	37.87	37.69	37.87	35.77	37.91	33,199	37.206	3.96%
2015-06-22	41.70	41.65	41.70	41.55	41.70	7,000	291,200	41.600	36.43	36.38	36.43	36.29	36.43	8,014	36.338	-1.88%
2015-06-19	42.50	41.80	42.60	42.50	43.90	47,200	2,037,430	43.166	37.12	36.51	37.21	37.12	38.35	54,034	37.706	-4.28%
2015-06-18	44.40	44.00	44.40	44.40	45.55	5,400	244,480	45.274	38.78	38.43	38.78	38.78	39.79	6,182	39.548	-2.52%
2015-06-17	45.55	45.55	45.75	44.30	45.55	10,600	474,610	44.775	39.79	39.79	39.96	38.70	39.79	12,135	39.111	1.56%
2015-06-16	44.85	44.65	44.85	45.00	45.00	1,600	72,000	45.000	39.18	39.00	39.18	39.31	39.31	1,832	39.308	-3.24%
2015-06-15	46.35	46.25	46.35	46.25	46.65	10,200	474,500	46.520	40.49	40.40	40.49	40.40	40.75	11,677	40.636	-1.59%
2015-06-12	47.10	47.00	47.20	46.80	47.10	4,400	207,120	47.073	41.14	41.06	41.23	40.88	41.14	5,037	41.119	0.00%
2015-06-11	47.10	46.75	47.10	46.75	47.10	33,400	1,563,910	46.824	41.14	40.84	41.14	40.84	41.14	38,236	40.901	-0.84%
2015-06-10	47.50	47.40	47.50	47.10	47.55	14,600	691,720	47.378	41.49	41.40	41.49	41.14	41.54	16,714	41.386	0.00%
2015-06-09	47.50	47.45	48.10	47.50	48.20	12,000	571,720	47.643	41.49	41.45	42.02	41.49	42.10	13,738	41.617	-1.14%
2015-06-08	48.05	48.00	48.10	47.25	48.10	24,400	1,166,980	47.827	41.97	41.93	42.02	41.27	42.02	27,933	41.778	3.11%
2015-06-05	46.60	46.50	46.60	46.00	46.80	19,100	885,810	46.378	40.71	40.62	40.71	40.18	40.88	21,866	40.512	2.42%
2015-06-04	45.50	45.50	45.90	44.85	45.85	6,600	297,620	45.094	39.75	39.75	40.09	39.18	40.05	7,556	39.390	-1.09%
2015-06-03	46.00	45.80	46.00	-	-	1,000	46,000	46.000	40.18	40.01	40.18	-	-	1,145	40.182	0.00%
2015-06-02	46.00	46.00	46.20	45.50	46.00	15,200	696,300	45.809	40.18	40.18	40.36	39.75	40.18	17,401	40.015	0.22%
2015-06-01	45.90	45.75	45.95	44.90	45.90	21,400	967,490	45.210	40.09	39.96	40.14	39.22	40.09	24,499	39.492	4.20%
2015-05-29	44.05	43.85	44.10	42.90	44.70	23,900	1,048,585	43.874	38.48	38.30	38.52	37.47	39.05	27,361	38.325	-2.33%
2015-05-28	45.10	-	45.40	45.10	46.20	25,600	1,165,700	45.535	39.40	-	39.66	39.40	40.36	29,307	39.776	-3.74%
2015-05-27	46.85	46.75	46.85	46.85	47.00	9,800	459,500	46.888	40.92	40.84	40.92	40.92	41.06	11,219	40.957	-0.64%
2015-05-26	47.15	47.10	47.25	44.55	47.20	63,600	2,957,830	46.507	41.19	41.14	41.27	38.92	41.23	72,809	40.625	5.60%
2015-05-22	44.65	44.00	44.85	43.00	44.65	25,600	1,134,480	44.316	39.00	38.43	39.18	37.56	39.00	29,307	38.711	1.48%
2015-05-21	44.00	43.90	44.00	44.00	44.00	400	17,600	44.000	38.43	38.35	38.43	38.43	38.43	458	38.435	1.27%
2015-05-20	43.45	43.25	43.50	43.45	44.00	15,400	670,610	43.546	37.95	37.78	38.00	37.95	38.43	17,630	38.038	0.46%
2015-05-19	43.25	43.05	43.25	41.90	43.30	14,400	615,300	42.729	37.78	37.61	37.78	36.60	37.82	16,485	37.325	3.59%
2015-05-18	41.75	41.70	41.75	41.75	42.30	7,200	302,880	42.067	36.47	36.43	36.47	36.47	36.95	8,243	36.746	-2.34%
2015-05-15	42.75	42.55	42.75	-	-	0	0	-	37.34	37.17	37.34	-	-	0	-	-1.38%
2015-05-14	43.35	43.35	43.55	43.35	43.50	6,000	260,550	43.425	37.87	37.87	38.04	37.87	38.00	6,869	37.933	-1.03%
2015-05-13	43.80	43.60	43.80	43.80	44.00	1,200	52,700	43.917	38.26	38.09	38.26	38.26	38.43	1,374	38.362	0.00%
2015-05-12	43.80	43.80	43.90	43.50	43.85	6,000	262,740	43.790	38.26	38.26	38.35	38.00	38.30	6,869	38.251	0.57%
2015-05-11	43.55	43.30	43.90	42.90	43.60	14,000	608,760	43.483	38.04	37.82	38.35	37.47	38.09	16,027	37.983	2.96%
2015-05-08	42.30	42.30	42.50	41.00	41.80	19,200	795,290	41.421	36.95	36.95	37.12	35.81	36.51	21,980	36.182	3.17%
2015-05-07	41.00	40.80	41.40	41.00	42.20	21,200	872,470	41.154	35.81	35.64	36.16	35.81	36.86	24,270	35.949	-3.98%
2015-05-06	42.70	42.70	42.90	42.35	43.90	26,000	1,127,250	43.356	37.30	37.30	37.47	36.99	38.35	29,765	37.872	-2.51%
2015-05-05	43.80	43.70	43.80	43.70	45.50	21,200	939,980	44.339	38.26	38.17	38.26	38.17	39.75	24,270	38.731	-3.95%
2015-05-04	45.60	45.55	45.60	45.10	45.90	16,400	744,620	45.404	39.83	39.79	39.83	39.40	40.09	18,775	39.661	1.56%
2015-04-30	44.90	44.75	44.95	44.90	44.90	11,800	529,820	44.900	39.22	39.09	39.26	39.22	39.22	13,509	39.221	-0.22%
2015-04-29	45.00	44.80	45.00	44.60	45.10	3,200	143,670	44.897	39.31	39.13	39.31	38.96	39.40	3,663	39.218	-0.55%
2015-04-28	45.25	45.05	45.25	45.25	46.00	23,000	1,050,180	45.660	39.53	39.35	39.53	39.53	40.18	26,330	39.885	-0.44%
2015-04-27	45.45	45.25	45.50	44.40	45.45	23,100	1,032,750	44.708	39.70	39.53	39.75	38.78	39.70	26,445	39.053	3.77%
2015-04-24	43.80	43.60	43.80	42.95	43.80	20,600	888,650	43.138	38.26	38.09	38.26	37.52	38.26	23,583	37.682	0.34%
2015-04-23	43.65	43.65	43.85	43.55	43.70	9,800	427,640	43.637	38.13	38.13	38.30	38.04	38.17	11,219	38.118	0.34%
2015-04-22	43.50	43.50	43.65	42.50	43.85	33,200	1,443,750	43.486	38.00	38.00	38.13	37.12	38.30	38,007	37.986	2.59%
2015-04-21	42.40	42.40	43.00	42.30	42.45	43,400	1,840,220	42.401	37.04	37.04	37.56	36.95	37.08	49,684	37.038	-0.24%
2015-04-20	42.50	42.50	43.50	41.50	43.50	32,900	1,413,475	42.963	37.12	37.12	38.00	36.25	38.00	37,664	37.529	1.55%
2015-04-17	41.85	41.85	41.90	41.05	42.00	34,600	1,444,340	41.744	36.56	36.56	36.60	35.86	36.69	39,610	36.464	4.49%
2015-04-16	40.05	39.85	40.05	39.90	40.05	39,800	1,590,160	39.954	34.98	34.81	34.98	34.85	34.98	45,563	34.900	1.39%
2015-04-15	39.50	38.90	39.50	39.00	39.70	34,400	1,351,510	39.288	34.50	33.98	34.50	34.07	34.68	39,381	34.319	1.28%
2015-04-14	39.00	39.00	39.10	38.50	39.30	34,800	1,348,280	38.744	34.07	34.07	34.15	33.63	34.33	39,839	33.843	1.30%
2015-04-13	38.50	38.40	38.50	37.80	38.50	45,800	1,743,550	38.069	33.63	33.54	33.63	33.02	33.63	52,432	33.254	3.63%
2015-04-10	37.15	-	37.15	36.80	37.55	56,600	2,105,710	37.203	32.45	-	32.45	32.15	32.80	64,795	32.498	0.13%
2015-04-09	37.10	36.70	37.10	36.60	37.20	29,400	1,085,970	36.938	32.41	32.06	32.41	31.97	32.49	33,657	32.266	0.27%
2015-04-08	37.00	37.00	37.05	36.65	37.00	23,800	876,090	36.811	32.32	32.32	32.36	32.01	32.32	27,246	32.155	3.35%
2015-04-02	35.80	35.75	35.90	35.80	35.80	2,000	71,600	35.800	31.27	31.23	31.36	31.27	31.27	2,290	31.272	-0.42%
2015-04-01	35.95	35.85	35.95	35.50	36.00	12,600	452,450	35.909	31.40	31.32	31.40	31.01	31.45	14,424	31.367	1.55%
2015-03-31	35.40	35.40	35.60	35.40	36.50	27,000	968,800	35.882	30.92	30.92	31.10	30.92	31.88	30,909	31.343	-1.94%
2015-03-30	36.10	36.05	36.10	35.80	36.15	46,000	1,652,040	35.914	31.53	31.49	31.53	31.27	31.58	52,661	31.372	2.41%
2015-03-27	35.25	35.15	35.30	35.10	35.25	10,000	351,550	35.155	30.79	30.70	30.84	30.66	30.79	11,448	30.709	0.28%
2015-03-26	35.15	34.95	35.15	34.70	35.20	28,400	992,860	34.960	30.70	30.53	30.70	30.31	30.75	32,512	30.538	1.30%
2015-03-25	34.70	34.60	34.80	34.70	35.30	19,000	662,060	34.845	30.31	30.22	30.40	30.31	30.84	21,751	30.438	-1.70%
2015-03-24	35.30	35.10	35.30	35.10	35.50	1,800	63,440	35.244	30.84	30.66	30.84	30.66	31.01	2,061	30.787	1.15%
2015-03-23	34.90	34.80	34.90	34.55	35.00	60,600	2,111,750	34.847	30.49	30.40	30.49	30.18	30.57	69,375	30.440	2.35%
2015-03-20	34.10	33.05	34.20	34.05	34.50	52,400	1,789,930	34.159	29.79	28.87	29.87	29.74	30.14	59,987	29.839	-0.29%
2015-03-19	34.20	34.10	34.30	34.20	34.50	24,000	823,910	34.330	29.87	29.79	29.96	29.87	30.14	27,475	29.988	0.88%
2015-03-18	33.90	33.70	34.00	33.50	33.90	37,700	1,271,375	33.724	29.61	29.44	29.70	29.26	29.61	43,159	29.458	1.80%
2015-03-17	33.30	33.20	33.35	33.00	33.35	19,000	631,930	33.260	29.09	29.00	29.13	28.83	29.13	21,751	29.053	1.22%
2015-03-16	32.90	32.80	33.00	32.70	32.90	47,600	1,561,470	32.804	28.74	28.65	28.83	28.56	28.74	54,492	28.655	1.23%
2015-03-13	32.50	32.30	32.50	32.40	32.50	5,200	168,840	32.469	28.39	28.21	28.39	28.30	28.39	5,953	28.363	1.25%
2015-03-12	32.10	32.10	32.30	32.00	32.00	5,800	185,600	32.000	28.04	28.04	28.21	27.95	27.95	6,640	27.953	1.26%
2015-03-11	31.70	31.65	31.85	-	-	0	0	-	27.69	27.65	27.82	-	-	0	-	0.00%
2015-03-10	31.70	31.50	31.70	31.65	31.70	10,000	316,800	31.680	27.69	27.52	27.69	27.65	27.69	11,448	27.673	-0.63%
2015-03-09	31.90	31.80	32.00	31.30	31.90	400	12,640	31.600	27.87	27.78	27.95	27.34	27.87	458	27.603	1.59%
2015-03-06	31.40	31.20	31.40	31.40	31.40	800	25,120	31.400	27.43	27.25	27.43	27.43	27.43	916	27.429	0.00%
2015-03-05	31.40	31.40	31.50	31.40	31.40	1,600	50,240	31.400	27.43	27.43	27.52	27.43	27.43	1,832	27.429	-1.26%
2015-03-04	31.80	31.75	31.90	31.80	31.80	600	19,080	31.800	27.78	27.73	27.87	27.78	27.78	687	27.778	-0.16%
2015-03-03	31.85	31.75	31.85	32.25	32.35	3,200	103,410	32.316	27.82	27.73	27.82	28.17	28.26	3,663	28.228	-2.60%
2015-03-02	32.70	32.65	32.80	32.70	32.75	8,000	261,700	32.713	28.56	28.52	28.65	28.56	28.61	9,158	28.575	0.15%
2015-02-27	32.65	32.55	32.65	32.50	32.65	15,200	495,410	32.593	28.52	28.43	28.52	28.39	28.52	17,401	28.470	0.77%
2015-02-26	32.40	32.40	32.50	32.10	32.40	16,200	522,100	32.228	28.30	28.30	28.39	28.04	28.30	18,546	28.152	1.09%
2015-02-25	32.05	32.00	32.05	32.00	32.10	10,200	326,620	32.022	28.00	27.95	28.00	27.95	28.04	11,677	27.971	0.16%
2015-02-24	32.00	31.95	32.10	32.00	32.00	2,200	70,400	32.000	27.95	27.91	28.04	27.95	27.95	2,519	27.953	0.00%
2015-02-23	32.00	31.95	32.00	32.00	32.00	3,000	96,000	32.000	27.95	27.91	27.95	27.95	27.95	3,434	27.953	0.16%
2015-02-18	31.95	31.95	32.00	-	-	0	0	-	27.91	27.91	27.95	-	-	0	-	0.00%
2015-02-17	31.95	31.95	32.10	31.80	32.00	24,000	765,350	31.890	27.91	27.91	28.04	27.78	27.95	27,475	27.856	0.31%
2015-02-16	31.85	31.75	31.85	31.75	31.85	13,800	439,020	31.813	27.82	27.73	27.82	27.73	27.82	15,798	27.789	0.16%
2015-02-13	31.80	31.60	31.80	31.75	32.00	16,400	522,790	31.877	27.78	27.60	27.78	27.73	27.95	18,775	27.846	0.47%
2015-02-12	31.65	31.60	31.70	31.50	31.70	17,600	555,720	31.575	27.65	27.60	27.69	27.52	27.69	20,148	27.581	0.48%
2015-02-11	31.50	31.50	31.65	-	-	0	0	-	27.52	27.52	27.65	-	-	0	-	0.48%
2015-02-10	31.35	31.35	31.55	31.25	31.25	1,600	50,000	31.250	27.38	27.38	27.56	27.30	27.30	1,832	27.297	1.95%
2015-02-09	30.75	30.75	30.95	30.60	30.60	32,400	991,440	30.600	26.86	26.86	27.04	26.73	26.73	37,091	26.730	0.16%
2015-02-06	30.70	30.55	30.75	30.35	31.15	12,600	386,500	30.675	26.82	26.69	26.86	26.51	27.21	14,424	26.795	-1.92%
2015-02-05	31.30	31.20	31.30	31.30	32.35	47,600	1,524,440	32.026	27.34	27.25	27.34	27.34	28.26	54,492	27.975	-1.57%
2015-02-04	31.80	31.70	31.80	32.15	32.15	1,000	32,150	32.150	27.78	27.69	27.78	28.08	28.08	1,145	28.084	-0.47%
2015-02-03	31.95	31.65	32.05	31.30	31.95	5,800	182,480	31.462	27.91	27.65	28.00	27.34	27.91	6,640	27.483	2.40%
2015-02-02	31.20	30.95	31.20	31.30	31.60	39,200	1,230,260	31.384	27.25	27.04	27.25	27.34	27.60	44,876	27.415	-2.35%
2015-01-30	31.95	31.85	32.05	31.95	32.60	4,000	128,950	32.238	27.91	27.82	28.00	27.91	28.48	4,579	28.160	-1.99%
2015-01-29	32.60	32.40	32.60	32.65	32.80	5,400	176,570	32.698	28.48	28.30	28.48	28.52	28.65	6,182	28.562	-0.76%
2015-01-28	32.85	32.65	32.85	32.85	33.10	3,000	99,050	33.017	28.70	28.52	28.70	28.70	28.91	3,434	28.841	-1.05%
2015-01-27	33.20	33.20	33.30	33.10	33.55	9,600	318,460	33.173	29.00	29.00	29.09	28.91	29.31	10,990	28.977	-0.90%
2015-01-26	33.50	33.40	33.50	33.20	33.50	21,400	715,880	33.452	29.26	29.18	29.26	29.00	29.26	24,499	29.221	0.15%
2015-01-23	33.45	33.25	33.45	33.45	33.75	7,600	255,420	33.608	29.22	29.04	29.22	29.22	29.48	8,700	29.357	0.15%
2015-01-22	33.40	33.25	33.50	33.00	33.40	36,200	1,204,030	33.261	29.18	29.04	29.26	28.83	29.18	41,442	29.054	0.91%
2015-01-21	33.10	33.05	33.25	32.20	33.40	27,600	908,060	32.901	28.91	28.87	29.04	28.13	29.18	31,596	28.739	4.09%
2015-01-20	31.80	31.70	31.80	31.20	31.95	45,600	1,439,950	31.578	27.78	27.69	27.78	27.25	27.91	52,203	27.584	1.92%
2015-01-19	31.20	31.00	31.20	30.80	33.50	92,900	2,904,110	31.261	27.25	27.08	27.25	26.90	29.26	106,351	27.307	-7.56%
2015-01-16	33.75	33.70	33.80	33.70	34.00	34,200	1,159,530	33.904	29.48	29.44	29.52	29.44	29.70	39,152	29.616	0.60%
2015-01-15	33.55	33.50	33.60	32.10	33.55	117,700	3,885,270	33.010	29.31	29.26	29.35	28.04	29.31	134,742	28.835	3.23%
2015-01-14	32.50	32.30	32.50	32.45	32.80	19,200	627,870	32.702	28.39	28.21	28.39	28.35	28.65	21,980	28.565	-0.76%
2015-01-13	32.75	32.70	32.80	32.10	32.80	108,600	3,514,390	32.361	28.61	28.56	28.65	28.04	28.65	124,325	28.268	1.55%
2015-01-12	32.25	32.10	32.35	31.30	32.25	56,800	1,814,800	31.951	28.17	28.04	28.26	27.34	28.17	65,024	27.910	0.16%
2015-01-09	32.20	32.20	32.30	32.00	33.20	82,200	2,652,240	32.266	28.13	28.13	28.21	27.95	29.00	94,102	28.185	-1.23%
2015-01-08	32.60	32.60	32.70	32.60	33.25	10,200	335,560	32.898	28.48	28.48	28.56	28.48	29.04	11,677	28.737	-2.40%
2015-01-07	33.40	33.20	33.40	33.10	33.40	5,000	166,180	33.236	29.18	29.00	29.18	28.91	29.18	5,724	29.032	0.91%
2015-01-06	33.10	33.00	33.10	32.80	33.70	28,800	954,220	33.133	28.91	28.83	28.91	28.65	29.44	32,970	28.942	0.30%
2015-01-05	33.00	32.95	33.05	31.60	33.05	63,800	2,066,250	32.386	28.83	28.78	28.87	27.60	28.87	73,038	28.290	5.43%
2015-01-02	31.30	31.30	31.45	30.00	31.30	61,200	1,904,150	31.114	27.34	27.34	27.47	26.21	27.34	70,061	27.178	2.12%
2014-12-31	30.65	30.60	30.65	30.50	30.80	31,800	972,710	30.588	26.77	26.73	26.77	26.64	26.90	36,404	26.720	0.99%
2014-12-30	30.35	30.35	30.45	30.25	30.65	33,000	1,001,600	30.352	26.51	26.51	26.60	26.42	26.77	37,778	26.513	-0.82%
2014-12-29	30.60	30.60	30.70	30.55	30.90	54,800	1,684,180	30.733	26.73	26.73	26.82	26.69	26.99	62,735	26.846	5.15%
2014-12-24	29.10	29.10	29.15	29.00	29.60	12,800	374,750	29.277	25.42	25.42	25.46	25.33	25.86	14,653	25.574	-1.69%
2014-12-23	29.60	29.55	29.75	29.55	30.45	26,600	800,880	30.108	25.86	25.81	25.99	25.81	26.60	30,452	26.300	-2.79%
2014-12-22	30.45	30.45	30.65	30.40	31.00	44,000	1,347,060	30.615	26.60	26.60	26.77	26.55	27.08	50,371	26.743	1.50%
2014-12-19	30.00	30.00	30.20	29.30	30.00	105,400	3,133,490	29.730	26.21	26.21	26.38	25.59	26.21	120,661	25.969	2.74%
2014-12-18	29.20	29.15	29.35	29.00	29.40	35,700	1,044,230	29.250	25.51	25.46	25.64	25.33	25.68	40,869	25.551	1.04%
2014-12-17	28.90	28.90	29.00	28.50	29.30	107,600	3,102,780	28.836	25.24	25.24	25.33	24.90	25.59	123,180	25.189	0.70%
2014-12-16	28.70	28.60	28.70	28.30	28.70	15,200	433,850	28.543	25.07	24.98	25.07	24.72	25.07	17,401	24.933	1.41%
2014-12-15	28.30	28.30	28.50	28.00	28.30	24,800	697,730	28.134	24.72	24.72	24.90	24.46	24.72	28,391	24.576	-0.18%
2014-12-12	28.35	28.20	28.40	28.15	28.60	30,400	862,400	28.368	24.76	24.63	24.81	24.59	24.98	34,802	24.780	0.89%
2014-12-11	28.55	28.45	28.55	28.30	28.65	16,600	474,880	28.607	24.55	24.46	24.55	24.33	24.63	19,308	24.595	0.18%
2014-12-10	28.50	28.50	28.70	27.00	28.65	73,800	2,040,060	27.643	24.50	24.50	24.67	23.21	24.63	85,839	23.766	4.40%
2014-12-09	27.30	24.00	27.55	27.10	29.40	165,700	4,735,750	28.580	23.47	20.63	23.69	23.30	25.28	192,730	24.572	-4.55%
2014-12-08	28.60	28.50	28.60	27.30	28.80	349,800	9,728,190	27.811	24.59	24.50	24.59	23.47	24.76	406,862	23.910	3.62%
2014-12-05	27.60	27.60	27.70	27.00	27.70	157,600	4,321,830	27.423	23.73	23.73	23.82	23.21	23.82	183,309	23.577	0.36%
2014-12-04	27.50	27.45	27.60	26.60	27.50	161,200	4,357,210	27.030	23.64	23.60	23.73	22.87	23.64	187,496	23.239	3.38%
2014-12-03	26.60	26.60	26.70	26.00	26.80	151,500	4,035,360	26.636	22.87	22.87	22.96	22.35	23.04	176,214	22.900	2.31%
2014-12-02	26.00	26.00	26.10	25.30	26.15	328,200	8,441,740	25.721	22.35	22.35	22.44	21.75	22.48	381,738	22.114	2.77%
2014-12-01	25.30	25.30	25.40	25.15	25.55	66,100	1,677,115	25.372	21.75	21.75	21.84	21.62	21.97	76,883	21.814	0.40%
2014-11-28	25.20	25.20	25.30	24.60	25.20	488,200	12,117,440	24.821	21.67	21.67	21.75	21.15	21.67	567,839	21.340	2.44%
2014-11-27	24.60	24.60	24.70	24.45	24.65	60,400	1,482,280	24.541	21.15	21.15	21.24	21.02	21.19	70,253	21.099	0.41%
2014-11-26	24.50	24.50	24.60	24.25	24.50	576,200	14,175,440	24.602	21.06	21.06	21.15	20.85	21.06	670,194	21.151	0.62%
2014-11-25	24.35	24.30	24.35	23.90	24.35	172,200	4,161,740	24.168	20.93	20.89	20.93	20.55	20.93	200,290	20.779	1.46%
2014-11-24	24.00	23.75	24.00	23.50	24.25	386,000	9,218,410	23.882	20.63	20.42	20.63	20.20	20.85	448,967	20.532	2.78%
2014-11-21	23.35	23.35	23.40	23.00	23.45	24,000	556,040	23.168	20.08	20.08	20.12	19.77	20.16	27,915	19.919	0.86%
2014-11-20	23.15	23.15	23.25	23.00	23.15	33,600	775,940	23.094	19.90	19.90	19.99	19.77	19.90	39,081	19.855	-0.22%
2014-11-19	23.20	23.20	23.30	23.15	23.30	13,200	306,640	23.230	19.95	19.95	20.03	19.90	20.03	15,353	19.972	-1.07%
2014-11-18	23.45	23.45	23.50	23.30	23.50	42,000	985,800	23.471	20.16	20.16	20.20	20.03	20.20	48,851	20.180	-0.21%
2014-11-17	23.50	23.40	23.50	23.50	23.70	135,400	3,197,370	23.614	20.20	20.12	20.20	20.20	20.38	157,487	20.302	-0.63%
2014-11-14	23.65	23.65	23.80	23.45	23.65	112,200	2,644,010	23.565	20.33	20.33	20.46	20.16	20.33	130,503	20.260	0.85%
2014-11-13	23.45	23.45	23.50	23.40	23.50	28,200	660,430	23.420	20.16	20.16	20.20	20.12	20.20	32,800	20.135	-0.42%
2014-11-12	23.55	23.55	23.60	23.35	23.55	38,400	898,920	23.409	20.25	20.25	20.29	20.08	20.25	44,664	20.126	0.64%
2014-11-11	23.40	23.40	23.45	22.50	23.70	68,600	1,588,160	23.151	20.12	20.12	20.16	19.34	20.38	79,791	19.904	0.43%
2014-11-10	23.30	23.25	23.40	23.05	23.30	190,000	4,412,300	23.223	20.03	19.99	20.12	19.82	20.03	220,994	19.966	3.10%
2014-11-07	22.60	22.20	23.05	22.60	23.05	24,000	546,800	22.783	19.43	19.09	19.82	19.43	19.82	27,915	19.588	-1.95%
2014-11-06	23.05	23.00	23.05	23.05	23.15	10,000	231,200	23.120	19.82	19.77	19.82	19.82	19.90	11,631	19.877	-0.43%
2014-11-05	23.15	23.05	23.15	23.00	23.25	43,200	996,660	23.071	19.90	19.82	19.90	19.77	19.99	50,247	19.835	0.65%
2014-11-04	23.00	22.95	23.00	22.95	23.10	14,800	340,800	23.027	19.77	19.73	19.77	19.73	19.86	17,214	19.798	0.22%
2014-11-03	22.95	22.95	23.00	22.50	23.05	110,400	2,509,610	22.732	19.73	19.73	19.77	19.34	19.82	128,409	19.544	-0.22%
2014-10-31	23.00	23.00	23.10	22.70	23.00	22,800	523,410	22.957	19.77	19.77	19.86	19.52	19.77	26,519	19.737	1.10%
2014-10-30	22.75	22.70	22.75	-	-	0	0	-	19.56	19.52	19.56	-	-	0	-	0.00%
2014-10-29	22.75	22.65	22.80	22.50	22.75	16,000	361,600	22.600	19.56	19.47	19.60	19.34	19.56	18,610	19.430	1.79%
2014-10-28	22.35	22.35	22.45	-	-	0	0	-	19.22	19.22	19.30	-	-	0	-	1.36%
2014-10-27	22.05	22.00	22.05	22.20	22.20	1,800	39,960	22.200	18.96	18.91	18.96	19.09	19.09	2,094	19.086	-1.12%
2014-10-24	22.30	22.25	22.30	-	-	0	0	-	19.17	19.13	19.17	-	-	0	-	-0.67%
2014-10-23	22.45	22.30	22.45	-	-	0	0	-	19.30	19.17	19.30	-	-	0	-	-0.22%
2014-10-22	22.50	22.50	22.65	22.50	22.50	4,200	94,500	22.500	19.34	19.34	19.47	19.34	19.34	4,885	19.344	0.00%
2014-10-21	22.50	22.40	22.55	-	-	0	0	-	19.34	19.26	19.39	-	-	0	-	0.00%
2014-10-20	22.50	22.50	22.60	22.50	22.50	2,000	45,000	22.500	19.34	19.34	19.43	19.34	19.34	2,326	19.344	-0.44%
2014-10-17	22.60	22.45	22.60	-	-	0	0	-	19.43	19.30	19.43	-	-	0	-	-0.22%
2014-10-16	22.65	22.50	22.65	-	-	0	0	-	19.47	19.34	19.47	-	-	0	-	0.00%
2014-10-15	22.65	22.60	22.75	-	-	0	0	-	19.47	19.43	19.56	-	-	0	-	0.00%
2014-10-14	22.65	22.50	22.65	-	-	0	0	-	19.47	19.34	19.47	-	-	0	-	0.00%
2014-10-13	22.65	22.55	22.70	-	-	0	0	-	19.47	19.39	19.52	-	-	0	-	0.00%
2014-10-10	22.65	22.60	22.70	22.65	22.80	11,000	249,900	22.718	19.47	19.43	19.52	19.47	19.60	12,794	19.532	-0.88%
2014-10-09	22.85	22.75	22.85	22.80	22.85	12,000	273,660	22.805	19.65	19.56	19.65	19.60	19.65	13,958	19.607	0.00%
2014-10-08	22.85	22.85	22.90	22.75	22.85	3,200	73,000	22.813	19.65	19.65	19.69	19.56	19.65	3,722	19.613	0.44%
2014-10-07	22.75	22.75	22.90	-	-	0	0	-	19.56	19.56	19.69	-	-	0	-	0.00%
2014-10-06	22.75	22.65	22.90	22.75	22.75	17,200	391,300	22.750	19.56	19.47	19.69	19.56	19.56	20,006	19.559	0.00%
2014-10-03	22.75	22.75	22.90	22.70	22.75	3,800	86,400	22.737	19.56	19.56	19.69	19.52	19.56	4,420	19.548	0.44%
2014-09-30	22.65	22.55	22.65	22.70	22.75	4,000	90,900	22.725	19.47	19.39	19.47	19.52	19.56	4,653	19.538	0.67%
2014-09-29	22.50	22.50	22.60	22.50	22.75	4,400	99,540	22.623	19.34	19.34	19.43	19.34	19.56	5,118	19.450	-1.53%
2014-09-26	22.85	22.70	22.85	-	-	0	0	-	19.65	19.52	19.65	-	-	0	-	0.00%
2014-09-25	22.85	22.85	22.95	22.40	22.85	10,000	226,100	22.610	19.65	19.65	19.73	19.26	19.65	11,631	19.439	2.01%
2014-09-24	22.40	22.40	22.50	-	-	0	0	-	19.26	19.26	19.34	-	-	0	-	0.00%
2014-09-23	22.40	22.40	22.50	-	-	0	0	-	19.26	19.26	19.34	-	-	0	-	0.22%
2014-09-22	22.35	22.30	22.35	22.45	22.50	9,800	220,400	22.490	19.22	19.17	19.22	19.30	19.34	11,399	19.336	-0.67%
2014-09-19	22.50	22.45	22.60	22.50	22.50	12,200	274,500	22.500	19.34	19.30	19.43	19.34	19.34	14,190	19.344	-0.44%
2014-09-18	22.60	22.60	22.70	-	-	0	0	-	19.43	19.43	19.52	-	-	0	-	0.00%
2014-09-17	22.60	22.50	22.65	-	-	0	0	-	19.43	19.34	19.47	-	-	0	-	0.00%
2014-09-16	22.60	22.45	22.60	-	-	0	0	-	19.43	19.30	19.43	-	-	0	-	-0.44%
2014-09-15	22.70	22.60	22.70	22.60	22.70	4,600	104,160	22.644	19.52	19.43	19.52	19.43	19.52	5,350	19.468	-0.44%
2014-09-12	22.80	22.70	22.80	22.80	22.80	5,400	123,120	22.800	19.60	19.52	19.60	19.60	19.60	6,281	19.602	0.00%
2014-09-11	22.80	22.65	22.80	-	-	3,000	68,400	22.800	19.60	19.47	19.60	-	-	3,489	19.602	0.00%
2014-09-10	22.80	22.80	22.95	22.75	22.75	2,000	45,500	22.750	19.60	19.60	19.73	19.56	19.56	2,326	19.559	0.00%
2014-09-08	22.80	22.80	23.00	22.75	22.90	14,400	328,670	22.824	19.60	19.60	19.77	19.56	19.69	16,749	19.623	-0.44%
2014-09-05	22.90	22.90	23.00	22.75	22.90	10,800	246,780	22.850	19.69	19.69	19.77	19.56	19.69	12,562	19.645	0.44%
2014-09-04	22.80	22.70	22.80	22.60	22.80	10,600	241,000	22.736	19.60	19.52	19.60	19.43	19.60	12,329	19.547	1.33%
2014-09-03	22.50	22.50	22.60	22.35	22.55	15,000	336,900	22.460	19.34	19.34	19.43	19.22	19.39	17,447	19.310	0.67%
2014-09-02	22.35	22.35	22.45	22.35	22.40	2,400	53,740	22.392	19.22	19.22	19.30	19.22	19.26	2,792	19.251	0.68%
2014-09-01	22.20	22.20	22.35	22.20	22.20	1,800	39,960	22.200	19.09	19.09	19.22	19.09	19.09	2,094	19.086	1.37%
2014-08-29	21.90	21.90	22.05	21.90	21.90	1,000	21,900	21.900	18.83	18.83	18.96	18.83	18.83	1,163	18.829	0.00%
2014-08-28	21.90	21.75	21.90	21.95	21.95	600	13,170	21.950	18.83	18.70	18.83	18.87	18.87	698	18.872	-0.23%
2014-08-27	21.95	21.95	22.05	-	-	0	0	-	18.87	18.87	18.96	-	-	0	-	0.00%
2014-08-26	21.95	21.95	22.05	21.90	21.90	2,000	43,800	21.900	18.87	18.87	18.96	18.83	18.83	2,326	18.829	-1.13%
2014-08-25	22.20	22.15	22.20	-	-	0	0	-	19.09	19.04	19.09	-	-	0	-	-0.22%
2014-08-22	22.25	22.25	22.40	22.20	22.25	12,600	279,760	22.203	19.13	19.13	19.26	19.09	19.13	14,655	19.089	0.45%
2014-08-21	22.15	22.10	22.15	-	-	0	0	-	19.04	19.00	19.04	-	-	0	-	-0.45%
2014-08-20	22.25	22.25	22.40	-	-	0	0	-	19.13	19.13	19.26	-	-	0	-	0.00%
2014-08-19	22.25	22.25	22.40	22.05	22.10	20,000	441,700	22.085	19.13	19.13	19.26	18.96	19.00	23,263	18.988	0.68%
2014-08-18	22.10	22.10	22.20	22.10	22.15	2,000	44,210	22.105	19.00	19.00	19.09	19.00	19.04	2,326	19.005	-0.45%
2014-08-15	22.20	22.15	22.25	22.20	22.25	14,000	311,300	22.236	19.09	19.04	19.13	19.09	19.13	16,284	19.117	0.00%
2014-08-14	22.20	22.05	22.20	-	-	0	0	-	19.09	18.96	19.09	-	-	0	-	0.00%
2014-08-13	22.20	22.20	22.35	-	-	0	0	-	19.09	19.09	19.22	-	-	0	-	0.00%
2014-08-12	22.20	22.20	22.35	22.10	22.20	7,000	154,940	22.134	19.09	19.09	19.22	19.00	19.09	8,142	19.030	-1.33%
2014-08-11	22.50	22.35	22.50	22.50	22.50	200	4,500	22.500	19.34	19.22	19.34	19.34	19.34	233	19.344	1.81%
2014-08-08	22.10	22.10	22.15	22.10	22.10	200	4,420	22.100	19.00	19.00	19.04	19.00	19.00	233	19.001	-0.67%
2014-08-07	22.25	22.25	22.30	-	-	0	0	-	19.13	19.13	19.17	-	-	0	-	0.00%
2014-08-06	22.25	22.25	22.35	22.25	22.25	400	8,900	22.250	19.13	19.13	19.22	19.13	19.13	465	19.129	-1.11%
2014-08-05	22.50	22.45	22.50	22.55	22.55	3,600	81,180	22.550	19.34	19.30	19.34	19.39	19.39	4,187	19.387	0.22%
2014-08-04	22.45	22.45	22.60	22.35	22.50	21,000	470,650	22.412	19.30	19.30	19.43	19.22	19.34	24,426	19.269	1.35%
2014-08-01	22.15	22.15	22.25	21.90	22.35	64,600	1,429,840	22.134	19.04	19.04	19.13	18.83	19.22	75,138	19.030	-0.45%
2014-07-31	22.25	22.25	22.80	22.00	22.25	11,800	261,610	22.170	19.13	19.13	19.60	18.91	19.13	13,725	19.061	1.14%
2014-07-30	22.00	22.00	22.10	22.00	22.15	11,000	242,940	22.086	18.91	18.91	19.00	18.91	19.04	12,794	18.988	-0.68%
2014-07-29	22.15	22.05	22.15	22.00	22.20	15,600	344,280	22.069	19.04	18.96	19.04	18.91	19.09	18,145	18.974	0.68%
2014-07-28	22.00	22.00	22.10	22.00	22.20	13,000	286,600	22.046	18.91	18.91	19.00	18.91	19.09	15,121	18.954	0.46%
2014-07-25	21.90	21.90	21.95	21.70	21.90	11,600	253,350	21.841	18.83	18.83	18.87	18.66	18.83	13,492	18.777	0.46%
2014-07-24	21.80	21.80	21.85	21.60	21.80	14,200	307,880	21.682	18.74	18.74	18.79	18.57	18.74	16,516	18.641	1.87%
2014-07-23	21.40	21.40	21.45	21.20	21.40	68,000	1,451,050	21.339	18.40	18.40	18.44	18.23	18.40	79,093	18.346	1.18%
2014-07-22	21.15	21.15	21.65	20.80	21.15	29,400	618,200	21.027	18.18	18.18	18.61	17.88	18.18	34,196	18.078	2.17%
2014-07-21	20.70	20.60	20.70	20.65	20.70	5,000	103,400	20.680	17.80	17.71	17.80	17.75	17.80	5,816	17.780	0.98%
2014-07-18	20.50	20.40	20.50	20.60	20.65	4,000	82,500	20.625	17.62	17.54	17.62	17.71	17.75	4,653	17.732	-0.49%
2014-07-17	20.60	20.50	20.60	-	-	0	0	-	17.71	17.62	17.71	-	-	0	-	-0.24%
2014-07-16	20.65	20.65	20.80	-	-	0	0	-	17.75	17.75	17.88	-	-	0	-	0.00%
2014-07-15	20.65	20.65	20.80	20.40	20.40	1,200	24,480	20.400	17.75	17.75	17.88	17.54	17.54	1,396	17.539	1.23%
2014-07-14	20.40	20.40	20.50	20.40	20.40	1,000	20,400	20.400	17.54	17.54	17.62	17.54	17.54	1,163	17.539	0.49%
2014-07-11	20.30	20.30	20.40	20.30	20.30	1,800	36,540	20.300	17.45	17.45	17.54	17.45	17.45	2,094	17.453	0.74%
2014-07-10	20.15	20.10	20.15	20.15	20.20	4,000	80,700	20.175	17.32	17.28	17.32	17.32	17.37	4,653	17.345	0.00%
2014-07-09	20.15	20.15	20.30	20.15	20.35	6,000	121,500	20.250	17.32	17.32	17.45	17.32	17.50	6,979	17.410	-0.74%
2014-07-08	20.30	20.20	20.30	20.30	20.45	4,000	81,550	20.388	17.45	17.37	17.45	17.45	17.58	4,653	17.528	0.74%
2014-07-07	20.15	20.00	20.30	19.96	20.30	21,600	436,930	20.228	17.32	17.20	17.45	17.16	17.45	25,124	17.391	-0.49%
2014-07-04	20.25	20.20	20.25	-	-	0	0	-	17.41	17.37	17.41	-	-	0	-	0.00%
2014-07-03	20.25	20.20	20.30	-	-	0	0	-	17.41	17.37	17.45	-	-	0	-	0.00%
2014-07-02	20.25	20.25	20.40	20.15	20.25	1,600	32,340	20.213	17.41	17.41	17.54	17.32	17.41	1,861	17.378	0.75%
2014-06-30	20.10	20.10	20.20	20.10	20.30	2,600	52,440	20.169	17.28	17.28	17.37	17.28	17.45	3,024	17.341	0.00%
2014-06-27	20.10	20.10	20.20	20.05	20.10	4,000	80,300	20.075	17.28	17.28	17.37	17.24	17.28	4,653	17.260	0.70%
2014-06-26	19.96	19.92	19.96	19.96	19.96	30,000	598,800	19.960	17.16	17.13	17.16	17.16	17.16	34,894	17.161	0.00%
2014-06-25	19.96	19.92	19.96	-	-	0	0	-	17.16	17.13	17.16	-	-	0	-	-0.20%
2014-06-24	20.00	19.96	20.25	20.00	20.00	7,000	140,000	20.000	17.20	17.16	17.41	17.20	17.20	8,142	17.195	0.20%
2014-06-23	19.96	19.96	20.00	19.86	19.96	6,400	127,484	19.919	17.16	17.16	17.20	17.07	17.16	7,444	17.126	-0.20%
2014-06-20	20.00	20.00	20.05	-	-	0	0	-	17.20	17.20	17.24	-	-	0	-	0.30%
2014-06-19	19.94	19.92	19.98	19.94	19.94	1,000	19,940	19.940	17.14	17.13	17.18	17.14	17.14	1,163	17.143	-0.30%
2014-06-18	20.00	19.96	20.00	-	-	0	0	-	17.20	17.16	17.20	-	-	0	-	-0.50%
2014-06-17	20.10	20.00	20.10	-	-	0	0	-	17.28	17.20	17.28	-	-	0	-	-0.50%
2014-06-16	20.20	20.20	20.35	19.96	20.00	16,600	331,404	19.964	17.37	17.37	17.50	17.16	17.20	19,308	17.164	1.20%
2014-06-13	19.96	19.96	20.00	19.96	19.96	26,200	522,952	19.960	17.16	17.16	17.20	17.16	17.16	30,474	17.161	-0.10%
2014-06-12	19.98	19.94	20.00	19.98	20.00	8,800	175,900	19.989	17.18	17.14	17.20	17.18	17.20	10,236	17.185	-0.10%
2014-06-11	20.00	19.98	20.10	20.00	20.00	600	12,000	20.000	17.20	17.18	17.28	17.20	17.20	698	17.195	0.20%
2014-06-10	19.96	19.96	20.00	19.94	19.96	2,200	43,880	19.946	17.16	17.16	17.20	17.14	17.16	2,559	17.148	0.10%
2014-06-09	19.94	19.94	20.00	-	-	0	0	-	17.14	17.14	17.20	-	-	0	-	0.20%
2014-06-06	19.90	19.90	19.92	19.90	19.90	1,000	19,900	19.900	17.11	17.11	17.13	17.11	17.11	1,163	17.109	-0.40%
2014-06-05	19.98	19.98	20.10	19.84	19.86	2,000	39,700	19.850	17.18	17.18	17.28	17.06	17.07	2,326	17.066	0.91%
2014-06-04	19.80	19.76	19.80	19.84	19.88	3,800	75,452	19.856	17.02	16.99	17.02	17.06	17.09	4,420	17.071	-1.00%
2014-06-03	20.00	19.96	20.00	-	-	0	0	-	17.20	17.16	17.20	-	-	0	-	0.00%
2014-05-30	20.00	20.00	20.15	20.00	20.10	41,800	836,350	20.008	17.20	17.20	17.32	17.20	17.28	48,619	17.202	-0.50%
2014-05-29	20.10	20.05	20.20	20.10	20.20	3,000	60,400	20.133	17.28	17.24	17.37	17.28	17.37	3,489	17.310	-0.25%
2014-05-28	20.15	20.05	20.15	20.15	20.15	13,000	261,950	20.150	17.32	17.24	17.32	17.32	17.32	15,121	17.324	0.50%
2014-05-27	20.05	19.98	20.10	-	-	0	0	-	17.24	17.18	17.28	-	-	0	-	0.00%
2014-05-26	20.05	20.00	20.15	20.05	20.05	400	8,020	20.050	17.24	17.20	17.32	17.24	17.24	465	17.238	0.25%
2014-05-23	20.00	20.00	20.15	19.94	20.00	46,000	919,900	19.998	17.20	17.20	17.32	17.14	17.20	53,504	17.193	0.20%
2014-05-22	19.96	19.96	19.98	19.96	20.00	12,000	239,940	19.995	17.16	17.16	17.18	17.16	17.20	13,958	17.191	0.00%
2014-05-21	19.96	19.96	20.05	19.76	19.76	10,000	197,600	19.760	17.16	17.16	17.24	16.99	16.99	11,631	16.989	0.60%
2014-05-20	19.84	19.80	19.86	-	-	0	0	-	17.06	17.02	17.07	-	-	0	-	0.00%
2014-05-19	19.84	19.84	19.86	19.84	19.84	2,400	47,644	19.852	17.06	17.06	17.07	17.06	17.06	2,792	17.067	-1.05%
2014-05-16	20.05	19.98	20.10	-	-	0	0	-	17.24	17.18	17.28	-	-	0	-	0.00%
2014-05-15	20.05	20.00	20.05	20.05	20.05	10,000	200,500	20.050	17.24	17.20	17.24	17.24	17.24	11,631	17.238	-0.25%
2014-05-14	20.10	20.05	20.20	20.10	20.10	800	16,080	20.100	17.28	17.24	17.37	17.28	17.28	931	17.281	-0.74%
2014-05-13	20.25	20.15	20.30	20.25	20.25	2,000	40,500	20.250	17.41	17.32	17.45	17.41	17.41	2,326	17.410	0.00%
2014-05-12	20.25	20.25	20.40	-	-	0	0	-	17.41	17.41	17.54	-	-	0	-	1.25%
2014-05-09	20.00	19.98	20.00	-	-	0	0	-	17.20	17.18	17.20	-	-	0	-	0.00%
2014-05-08	20.00	19.98	20.00	-	-	0	0	-	17.20	17.18	17.20	-	-	0	-	0.00%
2014-05-07	20.00	19.98	20.00	-	-	0	0	-	17.20	17.18	17.20	-	-	0	-	0.00%
2014-05-05	20.00	20.00	20.15	20.00	20.00	4,000	80,000	20.000	17.20	17.20	17.32	17.20	17.20	4,653	17.195	-1.23%
2014-05-02	20.25	20.10	20.25	20.25	20.25	1,000	20,250	20.250	17.41	17.28	17.41	17.41	17.41	1,163	17.410	0.50%
2014-04-30	20.15	20.10	20.25	-	-	0	0	-	17.32	17.28	17.41	-	-	0	-	0.00%
2014-04-29	20.15	20.10	20.25	20.10	20.15	2,400	48,340	20.142	17.32	17.28	17.41	17.28	17.32	2,792	17.317	0.25%
2014-04-28	20.10	20.00	20.10	20.10	20.10	2,000	40,140	20.070	17.28	17.20	17.28	17.28	17.28	2,326	17.255	-1.71%
2014-04-25	20.45	20.40	20.45	20.45	20.45	400	8,180	20.450	17.58	17.54	17.58	17.58	17.58	465	17.582	-0.49%
2014-04-24	20.55	20.40	20.55	20.55	20.55	1,000	20,550	20.550	17.67	17.54	17.67	17.67	17.67	1,163	17.668	0.00%
2014-04-23	20.55	20.50	20.60	-	-	0	0	-	17.67	17.62	17.71	-	-	0	-	0.00%
2014-04-22	20.55	20.40	20.55	-	-	0	0	-	17.67	17.54	17.67	-	-	0	-	-0.96%
2014-04-17	20.75	20.65	20.80	20.75	20.75	1,000	20,750	20.750	17.84	17.75	17.88	17.84	17.84	1,163	17.840	0.00%
2014-04-16	20.75	20.75	20.90	20.70	20.80	4,400	91,300	20.750	17.84	17.84	17.97	17.80	17.88	5,118	17.840	-0.48%
2014-04-15	20.85	20.80	20.85	-	-	0	0	-	17.93	17.88	17.93	-	-	0	-	-1.18%
2014-04-14	21.10	21.00	21.10	-	-	0	0	-	18.14	18.05	18.14	-	-	0	-	-0.47%
2014-04-11	21.20	21.10	21.20	21.20	21.20	1,200	25,440	21.200	18.23	18.14	18.23	18.23	18.23	1,396	18.227	0.24%
2014-04-10	21.15	21.05	21.15	21.00	21.15	30,400	638,600	21.007	18.18	18.10	18.18	18.05	18.18	35,359	18.060	1.93%
2014-04-09	20.75	20.75	20.90	-	-	0	0	-	17.84	17.84	17.97	-	-	0	-	0.24%
2014-04-08	20.70	20.75	20.85	20.60	20.70	4,400	90,750	20.625	17.80	17.84	17.93	17.71	17.80	5,118	17.732	0.73%
2014-04-07	20.55	20.45	20.55	20.55	20.55	800	16,440	20.550	17.67	17.58	17.67	17.67	17.67	931	17.668	0.74%
2014-04-04	20.40	20.30	20.40	20.35	20.40	5,000	101,900	20.380	17.54	17.45	17.54	17.50	17.54	5,816	17.522	0.00%
2014-04-03	20.40	20.25	20.40	20.40	20.40	400	8,160	20.400	17.54	17.41	17.54	17.54	17.54	465	17.539	-0.24%
2014-04-02	20.45	20.45	20.60	20.40	20.45	21,600	440,700	20.403	17.58	17.58	17.71	17.54	17.58	25,124	17.541	0.74%
2014-04-01	20.30	20.30	20.40	-	-	0	0	-	17.45	17.45	17.54	-	-	0	-	1.25%
2014-03-31	20.05	20.05	20.15	20.05	20.05	1,000	20,050	20.050	17.24	17.24	17.32	17.24	17.24	1,163	17.238	-0.50%
2014-03-28	20.15	20.10	20.25	-	-	0	0	-	17.32	17.28	17.41	-	-	0	-	0.00%
2014-03-27	20.15	20.15	20.20	20.10	20.20	16,000	321,700	20.106	17.32	17.32	17.37	17.28	17.37	18,610	17.286	-1.23%
2014-03-26	20.40	20.25	20.40	20.40	20.40	800	16,320	20.400	17.54	17.41	17.54	17.54	17.54	931	17.539	0.49%
2014-03-25	20.30	20.30	20.40	20.30	20.30	39,200	795,760	20.300	17.45	17.45	17.54	17.45	17.45	45,595	17.453	-0.25%
2014-03-24	20.35	20.35	20.40	-	-	0	0	-	17.50	17.50	17.54	-	-	0	-	0.25%
2014-03-21	20.30	20.30	20.45	19.86	19.86	1,000	19,860	19.860	17.45	17.45	17.58	17.07	17.07	1,163	17.075	1.25%
2014-03-20	20.05	20.00	20.05	20.15	20.15	5,600	112,690	20.123	17.24	17.20	17.24	17.32	17.32	6,514	17.301	-0.50%
2014-03-19	20.15	20.00	20.15	-	-	600	12,090	20.150	17.32	17.20	17.32	-	-	698	17.324	0.00%
2014-03-18	20.15	20.15	20.25	20.10	20.15	3,000	60,250	20.083	17.32	17.32	17.41	17.28	17.32	3,489	17.267	-0.25%
2014-03-17	20.20	20.20	20.35	-	-	0	0	-	17.37	17.37	17.50	-	-	0	-	1.00%
2014-03-14	20.00	20.00	20.10	20.00	20.00	13,000	260,000	20.000	17.20	17.20	17.28	17.20	17.20	15,121	17.195	-0.25%
2014-03-13	20.05	20.05	20.15	20.00	20.00	8,000	160,000	20.000	17.24	17.24	17.32	17.20	17.20	9,305	17.195	0.25%
2014-03-12	20.00	19.98	20.00	19.88	20.00	21,600	431,104	19.959	17.20	17.18	17.20	17.09	17.20	25,124	17.159	0.00%
2014-03-11	20.00	19.98	20.10	20.00	20.00	3,000	60,000	20.000	17.20	17.18	17.28	17.20	17.20	3,489	17.195	-0.99%
2014-03-10	20.20	20.00	20.20	20.20	20.35	32,000	648,050	20.252	17.37	17.20	17.37	17.37	17.50	37,220	17.411	-1.46%
2014-03-07	20.50	20.50	20.60	20.50	20.60	3,000	61,600	20.533	17.62	17.62	17.71	17.62	17.71	3,489	17.654	0.49%
2014-03-06	20.40	20.25	20.60	20.40	20.50	4,600	94,150	20.467	17.54	17.41	17.71	17.54	17.62	5,350	17.597	-0.97%
2014-03-05	20.60	20.45	20.60	-	-	0	0	-	17.71	17.58	17.71	-	-	0	-	-0.24%
2014-03-04	20.65	20.65	20.80	-	-	0	0	-	17.75	17.75	17.88	-	-	0	-	0.00%
2014-03-03	20.65	20.65	20.80	-	-	0	0	-	17.75	17.75	17.88	-	-	0	-	0.73%
2014-02-28	20.50	20.50	20.65	20.35	20.45	9,400	191,860	20.411	17.62	17.62	17.75	17.50	17.58	10,933	17.548	0.49%
2014-02-27	20.40	20.40	20.45	20.40	20.50	3,000	61,300	20.433	17.54	17.54	17.58	17.54	17.62	3,489	17.568	-0.49%
2014-02-26	20.50	20.40	20.50	20.40	20.50	8,000	163,300	20.413	17.62	17.54	17.62	17.54	17.62	9,305	17.550	0.49%
2014-02-25	20.40	20.35	20.40	20.35	20.80	25,400	524,750	20.659	17.54	17.50	17.54	17.50	17.88	29,543	17.762	-1.69%
2014-02-24	20.75	20.75	20.80	20.75	20.75	2,000	41,500	20.750	17.84	17.84	17.88	17.84	17.84	2,326	17.840	-2.35%
2014-02-21	21.25	21.15	21.30	21.25	21.25	1,400	29,750	21.250	18.27	18.18	18.31	18.27	18.27	1,628	18.270	-0.70%
2014-02-20	21.40	21.40	21.50	21.40	21.60	2,400	51,640	21.517	18.40	18.40	18.48	18.40	18.57	2,792	18.499	-0.93%
2014-02-19	21.60	21.60	21.70	21.35	21.60	13,200	282,750	21.421	18.57	18.57	18.66	18.36	18.57	15,353	18.416	0.93%
2014-02-18	21.40	21.25	21.40	21.40	21.40	400	8,560	21.400	18.40	18.27	18.40	18.40	18.40	465	18.399	-0.23%
2014-02-17	21.45	21.45	21.60	21.35	21.50	4,600	98,690	21.454	18.44	18.44	18.57	18.36	18.48	5,350	18.445	0.94%
2014-02-14	21.25	21.25	21.40	21.15	21.20	1,600	33,870	21.169	18.27	18.27	18.40	18.18	18.23	1,861	18.200	0.24%
2014-02-13	21.20	21.10	21.25	21.20	21.40	2,200	46,730	21.241	18.23	18.14	18.27	18.23	18.40	2,559	18.262	0.00%
2014-02-12	21.20	21.20	21.30	21.20	21.20	1,000	21,200	21.200	18.23	18.23	18.31	18.23	18.23	1,163	18.227	0.24%
2014-02-11	21.15	21.15	21.25	21.15	21.20	2,200	46,580	21.173	18.18	18.18	18.27	18.18	18.23	2,559	18.203	0.71%
2014-02-10	21.00	21.00	21.10	20.90	21.10	13,200	276,550	20.951	18.05	18.05	18.14	17.97	18.14	15,353	18.012	1.45%
2014-02-07	20.70	20.70	20.85	20.40	20.40	5,000	102,000	20.400	17.80	17.80	17.93	17.54	17.54	5,816	17.539	2.22%
2014-02-06	20.25	20.25	20.45	20.20	20.35	4,000	81,180	20.295	17.41	17.41	17.58	17.37	17.50	4,653	17.449	-0.98%
2014-02-05	20.45	20.35	20.45	20.55	20.55	400	8,220	20.550	17.58	17.50	17.58	17.67	17.67	465	17.668	-0.49%
2014-02-04	20.55	20.35	20.55	20.30	20.55	16,000	325,900	20.369	17.67	17.50	17.67	17.45	17.67	18,610	17.512	-0.96%
2014-01-30	20.75	20.75	20.80	20.75	20.75	1,000	20,750	20.750	17.84	17.84	17.88	17.84	17.84	1,163	17.840	-0.24%
2014-01-29	20.80	20.80	20.95	-	-	0	0	-	17.88	17.88	18.01	-	-	0	-	0.00%
2014-01-28	20.80	20.80	20.95	-	-	1,600	33,280	20.800	17.88	17.88	18.01	-	-	1,861	17.883	0.00%
2014-01-27	20.80	20.75	20.85	20.80	20.85	3,200	66,610	20.816	17.88	17.84	17.93	17.88	17.93	3,722	17.896	-0.95%
2014-01-24	21.00	21.00	21.15	-	-	0	0	-	18.05	18.05	18.18	-	-	0	-	0.00%
2014-01-23	21.00	20.85	21.00	-	-	800	16,800	21.000	18.05	17.93	18.05	-	-	931	18.055	-0.24%
2014-01-22	21.05	20.95	21.10	20.40	21.05	15,800	325,200	20.582	18.10	18.01	18.14	17.54	18.10	18,377	17.696	3.19%
2014-01-21	20.40	20.35	20.40	20.40	20.40	3,400	69,360	20.400	17.54	17.50	17.54	17.54	17.54	3,955	17.539	0.00%
2014-01-20	20.40	20.30	20.40	20.40	20.50	6,400	130,540	20.397	17.54	17.45	17.54	17.54	17.62	7,444	17.536	-0.73%
2014-01-17	20.55	20.50	20.55	20.50	20.60	4,000	82,180	20.545	17.67	17.62	17.67	17.62	17.71	4,653	17.664	-0.24%
2014-01-16	20.60	20.50	20.60	-	-	0	0	-	17.71	17.62	17.71	-	-	0	-	0.00%
2014-01-15	20.60	20.60	20.65	20.45	20.60	6,400	131,370	20.527	17.71	17.71	17.75	17.58	17.71	7,444	17.648	0.49%
2014-01-14	20.50	20.40	20.70	20.50	20.65	22,800	470,430	20.633	17.62	17.54	17.80	17.62	17.75	26,519	17.739	-0.97%
2014-01-13	20.70	20.60	20.70	20.70	20.80	8,000	165,760	20.720	17.80	17.71	17.80	17.80	17.88	9,305	17.814	-0.48%
2014-01-10	20.80	20.70	20.80	20.90	20.90	2,800	58,520	20.900	17.88	17.80	17.88	17.97	17.97	3,257	17.969	-0.95%
2014-01-09	21.00	20.95	21.05	21.00	21.15	15,000	315,570	21.038	18.05	18.01	18.10	18.05	18.18	17,447	18.087	-0.71%
2014-01-08	21.15	21.15	21.20	21.10	21.10	2,400	50,640	21.100	18.18	18.18	18.23	18.14	18.14	2,792	18.141	-0.24%
2014-01-07	21.20	21.20	21.30	21.15	21.20	7,400	156,790	21.188	18.23	18.23	18.31	18.18	18.23	8,607	18.216	-0.24%
2014-01-06	21.25	21.25	21.35	21.20	21.75	10,600	226,110	21.331	18.27	18.27	18.36	18.23	18.70	12,329	18.339	-2.30%
2014-01-03	21.75	21.75	21.80	21.75	21.90	10,400	226,940	21.821	18.70	18.70	18.74	18.70	18.83	12,097	18.761	-0.68%
2014-01-02	21.90	21.90	22.00	21.90	22.00	7,400	162,220	21.922	18.83	18.83	18.91	18.83	18.91	8,607	18.847	0.23%
2013-12-31	21.85	21.85	22.00	21.80	21.80	2,000	43,600	21.800	18.79	18.79	18.91	18.74	18.74	2,326	18.743	0.23%
2013-12-30	21.80	21.70	21.80	21.80	21.80	23,400	509,880	21.790	18.74	18.66	18.74	18.74	18.74	27,217	18.734	-0.91%
2013-12-27	22.00	21.90	22.00	21.85	22.00	15,800	346,780	21.948	18.91	18.83	18.91	18.79	18.91	18,377	18.870	-0.90%
2013-12-24	22.20	22.20	22.65	22.20	22.20	400	8,880	22.200	19.09	19.09	19.47	19.09	19.09	465	19.086	0.00%
2013-12-23	22.20	22.00	22.20	21.70	22.60	10,200	224,730	22.032	19.09	18.91	19.09	18.66	19.43	11,864	18.942	-1.99%
2013-12-20	22.65	22.60	22.65	22.50	22.80	6,800	154,190	22.675	19.47	19.43	19.47	19.34	19.60	7,909	19.495	-0.66%
2013-12-19	22.80	22.80	22.95	22.80	22.95	17,000	389,320	22.901	19.60	19.60	19.73	19.60	19.73	19,773	19.689	-0.65%
2013-12-18	22.95	22.95	23.00	22.95	22.95	5,200	119,340	22.950	19.73	19.73	19.77	19.73	19.73	6,048	19.731	0.22%
2013-12-17	22.90	22.90	23.00	22.80	22.90	3,200	73,160	22.863	19.69	19.69	19.77	19.60	19.69	3,722	19.656	0.44%
2013-12-16	22.80	22.70	-	22.70	23.05	252,400	5,741,260	22.747	19.60	19.52	-	19.52	19.82	293,573	19.556	-1.30%
2013-12-13	23.10	23.05	23.10	23.00	23.25	22,400	517,700	23.112	19.86	19.82	19.86	19.77	19.99	26,054	19.870	-0.22%
2013-12-12	23.15	23.10	23.20	23.00	23.40	131,800	3,047,430	23.122	19.90	19.86	19.95	19.77	20.12	153,300	19.879	-0.43%
2013-12-11	23.25	23.25	23.35	23.20	23.30	6,000	139,680	23.280	19.99	19.99	20.08	19.95	20.03	6,979	20.015	-0.85%
2013-12-10	23.45	23.45	23.50	23.45	23.50	2,400	56,350	23.479	20.16	20.16	20.20	20.16	20.20	2,792	20.186	0.00%
2013-12-09	23.45	23.40	23.50	23.40	23.50	23,400	548,310	23.432	20.16	20.12	20.20	20.12	20.20	27,217	20.146	0.00%
2013-12-06	23.45	23.40	23.50	23.45	23.45	3,600	84,420	23.450	20.16	20.12	20.20	20.16	20.16	4,187	20.161	-0.21%
2013-12-05	23.50	23.45	23.50	23.45	23.50	29,400	689,070	23.438	20.20	20.16	20.20	20.16	20.20	34,196	20.151	0.00%
2013-12-04	23.50	23.50	23.60	23.40	23.50	343,200	8,050,720	23.458	20.20	20.20	20.29	20.12	20.20	399,185	20.168	0.21%
2013-12-03	23.45	23.40	23.45	23.30	23.45	3,200	74,920	23.413	20.16	20.12	20.16	20.03	20.16	3,722	20.129	0.43%
2013-12-02	23.35	23.30	23.45	23.05	23.45	26,200	608,340	23.219	20.08	20.03	20.16	19.82	20.16	30,474	19.963	-0.43%
2013-11-29	23.45	23.35	23.45	23.35	23.50	163,000	3,819,110	23.430	20.16	20.08	20.16	20.08	20.20	189,590	20.144	0.43%
2013-11-28	23.35	23.35	23.50	23.30	23.40	404,000	9,431,400	23.345	20.08	20.08	20.20	20.03	20.12	469,903	20.071	0.00%
2013-11-27	23.35	23.25	23.35	23.20	23.35	24,600	573,610	23.318	20.08	19.99	20.08	19.95	20.08	28,613	20.047	1.52%
2013-11-26	23.00	23.00	23.30	22.80	23.00	163,200	3,733,390	22.876	19.77	19.77	20.03	19.60	19.77	189,822	19.668