AMUNDI Hang Seng HK 35 Index ETF: Unit HKD

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03012	2016-04-12			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-26	0	20.10	19.50	-	-	-	0	0	-	20.10	19.50	-	-	-	0	-	-0.30%
2026-06-25	0	20.16	19.50	-	20.10	20.10	8,500	170,850	20.100	20.16	19.50	-	20.10	20.10	8,500	20.100	0.40%
2026-06-24	0	20.08	19.50	-	-	-	0	0	-	20.08	19.50	-	-	-	0	-	0.40%
2026-06-23	0	20.00	-	-	20.00	20.00	500	10,000	20.000	20.00	-	-	20.00	20.00	500	20.000	-1.57%
2026-06-22	0	20.32	20.00	-	-	-	0	0	-	20.32	20.00	-	-	-	0	-	-0.10%
2026-06-18	0	20.34	20.00	-	-	-	0	0	-	20.34	20.00	-	-	-	0	-	-1.17%
2026-06-17	0	20.58	-	-	20.64	20.76	2,000	41,460	20.730	20.58	-	-	20.64	20.76	2,000	20.730	-0.29%
2026-06-16	0	20.64	-	-	-	-	0	0	-	20.64	-	-	-	-	0	-	-0.19%
2026-06-15	0	20.68	-	-	-	-	0	0	-	20.68	-	-	-	-	0	-	1.77%
2026-06-12	0	20.32	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	1.75%
2026-06-11	0	19.97	-	-	-	-	0	0	-	19.97	-	-	-	-	0	-	0.00%
2026-06-10	0	19.97	-	-	-	-	0	0	-	19.97	-	-	-	-	0	-	-1.43%
2026-06-09	0	20.26	20.22	-	20.30	20.30	16,000	324,800	20.300	20.26	20.22	-	20.30	20.30	16,000	20.300	0.10%
2026-06-08	0	20.24	-	-	20.12	20.12	16,000	321,920	20.120	20.24	-	-	20.12	20.12	16,000	20.120	-2.32%
2026-06-05	0	20.72	-	-	-	-	0	0	-	20.72	-	-	-	-	0	-	-1.61%
2026-06-04	0	21.26	-	-	-	-	0	0	-	21.06	-	-	-	-	0	-	-1.30%
2026-06-03	0	21.54	-	-	-	-	0	0	-	21.34	-	-	-	-	0	-	0.00%
2026-06-02	0	21.54	-	-	-	-	0	0	-	21.34	-	-	-	-	0	-	0.28%
2026-06-01	0	21.48	-	-	-	-	0	0	-	21.28	-	-	-	-	0	-	0.00%
2026-05-29	0	21.48	-	-	-	-	0	0	-	21.28	-	-	-	-	0	-	0.00%
2026-05-28	0	21.48	-	-	-	-	0	0	-	21.28	-	-	-	-	0	-	-1.01%
2026-05-27	0	21.70	-	-	21.86	21.86	1,000	21,860	21.860	21.50	-	-	21.65	21.65	1,009	21.654	-0.55%
2026-05-26	0	21.82	-	-	-	-	0	0	-	21.61	-	-	-	-	0	-	0.00%
2026-05-22	0	21.82	-	-	-	-	0	0	-	21.61	-	-	-	-	0	-	0.09%
2026-05-21	0	21.80	-	-	-	-	0	0	-	21.59	-	-	-	-	0	-	0.00%
2026-05-20	0	21.80	-	-	-	-	0	0	-	21.59	-	-	-	-	0	-	-0.18%
2026-05-19	0	21.84	-	-	-	-	0	0	-	21.63	-	-	-	-	0	-	-0.18%
2026-05-18	0	21.88	-	-	-	-	0	0	-	21.67	-	-	-	-	0	-	-1.08%
2026-05-15	0	22.12	-	-	-	-	0	0	-	21.91	-	-	-	-	0	-	0.00%
2026-05-14	0	22.12	-	-	-	-	0	0	-	21.91	-	-	-	-	0	-	0.18%
2026-05-13	0	22.08	-	-	-	-	0	0	-	21.87	-	-	-	-	0	-	0.27%
2026-05-12	0	22.02	-	-	-	-	0	0	-	21.81	-	-	-	-	0	-	0.00%
2026-05-11	0	22.02	-	-	21.98	21.98	1,000	21,980	21.980	21.81	-	-	21.77	21.77	1,009	21.773	-0.72%
2026-05-08	0	22.18	-	-	-	-	0	0	-	21.97	-	-	-	-	0	-	-0.63%
2026-05-07	0	22.32	-	-	-	-	0	0	-	22.11	-	-	-	-	0	-	2.01%
2026-05-06	0	21.88	-	-	21.80	21.80	500	10,900	21.800	21.67	-	-	21.59	21.59	505	21.595	1.86%
2026-05-05	0	21.48	-	21.80	-	-	0	0	-	21.28	-	21.59	-	-	0	-	0.00%
2026-05-04	0	21.48	-	21.80	-	-	0	0	-	21.28	-	21.59	-	-	0	-	0.47%
2026-04-30	0	21.38	-	21.80	21.46	21.46	500	10,730	21.460	21.18	-	21.59	21.26	21.26	505	21.258	-0.28%
2026-04-29	0	21.44	-	-	-	-	0	0	-	21.24	-	-	-	-	0	-	0.19%
2026-04-28	0	21.40	-	21.80	-	-	0	0	-	21.20	-	21.59	-	-	0	-	-0.19%
2026-04-27	0	21.44	-	21.80	21.44	21.44	500	10,720	21.440	21.24	-	21.59	21.24	21.24	505	21.238	0.56%
2026-04-24	0	21.32	-	21.80	-	-	0	0	-	21.12	-	21.59	-	-	0	-	0.00%
2026-04-23	0	21.32	-	21.80	21.32	21.32	1,000	21,320	21.320	21.12	-	21.59	21.12	21.12	1,009	21.119	-0.93%
2026-04-22	0	21.52	-	-	-	-	0	0	-	21.32	-	-	-	-	0	-	0.00%
2026-04-21	0	21.52	-	-	-	-	0	0	-	21.32	-	-	-	-	0	-	0.84%
2026-04-20	0	21.34	-	-	-	-	0	0	-	21.14	-	-	-	-	0	-	0.09%
2026-04-17	0	21.32	-	-	21.60	21.60	500	10,800	21.600	21.12	-	-	21.40	21.40	505	21.397	-1.39%
2026-04-16	0	21.62	-	-	21.64	21.64	500	10,820	21.640	21.42	-	-	21.44	21.44	505	21.436	0.56%
2026-04-15	0	21.50	-	22.48	21.50	21.50	500	10,750	21.500	21.30	-	22.27	21.30	21.30	505	21.298	0.37%
2026-04-14	0	21.42	-	22.48	-	-	0	0	-	21.22	-	22.27	-	-	0	-	0.19%
2026-04-13	0	21.38	20.88	21.40	-	-	0	0	-	21.18	20.68	21.20	-	-	0	-	-0.19%
2026-04-10	0	21.42	-	22.48	-	-	0	0	-	21.22	-	22.27	-	-	0	-	0.56%
2026-04-09	0	21.30	-	-	-	-	0	0	-	21.10	-	-	-	-	0	-	0.00%
2026-04-08	0	21.30	-	-	20.96	20.96	500	10,480	20.960	21.10	-	-	20.76	20.76	505	20.763	3.60%
2026-04-02	0	20.56	-	21.80	20.46	20.46	2,000	40,920	20.460	20.37	-	21.59	20.27	20.27	2,019	20.268	-1.44%
2026-04-01	0	20.86	-	21.80	20.86	20.86	2,000	41,720	20.860	20.66	-	21.59	20.66	20.66	2,019	20.664	3.88%
2026-03-31	0	20.08	-	-	-	-	0	0	-	19.89	-	-	-	-	0	-	0.30%
2026-03-30	0	20.02	-	-	20.02	20.02	500	10,010	20.020	19.83	-	-	19.83	19.83	505	19.832	-1.48%
2026-03-27	0	20.32	-	-	-	-	0	0	-	20.13	-	-	-	-	0	-	0.00%
2026-03-26	0	20.32	-	-	-	-	0	0	-	20.13	-	-	-	-	0	-	-1.26%
2026-03-25	0	20.58	-	-	20.58	20.58	500	10,290	20.580	20.39	-	-	20.39	20.39	505	20.386	1.98%
2026-03-24	0	20.18	19.93	-	-	-	0	0	-	19.99	19.74	-	-	-	0	-	2.18%
2026-03-23	0	19.75	-	-	19.75	20.00	6,500	128,500	19.769	19.56	-	-	19.56	19.81	6,562	19.583	-3.85%
2026-03-20	0	20.54	20.00	-	-	-	0	0	-	20.35	19.81	-	-	-	0	-	0.00%
2026-03-19	0	20.54	20.00	-	-	-	0	0	-	20.35	19.81	-	-	-	0	-	-1.34%
2026-03-18	0	20.82	20.00	-	-	-	0	0	-	20.62	19.81	-	-	-	0	-	1.17%
2026-03-17	0	20.58	20.00	-	-	-	0	0	-	20.39	19.81	-	-	-	0	-	0.10%
2026-03-16	0	20.56	20.00	-	-	-	0	0	-	20.37	19.81	-	-	-	0	-	0.00%
2026-03-13	0	20.56	20.00	-	-	-	0	0	-	20.37	19.81	-	-	-	0	-	-1.06%
2026-03-12	0	20.78	20.40	-	20.66	20.66	1,000	20,660	20.660	20.58	20.21	-	20.47	20.47	1,009	20.466	-1.98%
2026-03-11	0	21.20	-	22.12	-	-	0	0	-	21.00	-	21.91	-	-	0	-	0.00%
2026-03-10	0	21.20	21.02	21.44	21.20	21.20	500	10,600	21.200	21.00	20.82	21.24	21.00	21.00	505	21.001	3.21%
2026-03-09	0	20.54	20.26	20.76	20.34	20.50	1,000	20,420	20.420	20.35	20.07	20.56	20.15	20.31	1,009	20.228	-3.57%
2026-03-06	0	21.30	20.50	22.12	-	-	0	0	-	21.10	20.31	21.91	-	-	0	-	0.09%
2026-03-05	0	21.28	-	22.12	-	-	0	0	-	21.08	-	21.91	-	-	0	-	0.95%
2026-03-04	0	21.08	20.64	21.16	-	-	0	0	-	20.88	20.45	20.96	-	-	0	-	-2.77%
2026-03-03	0	21.68	-	-	-	-	0	0	-	21.48	-	-	-	-	0	-	-0.37%
2026-03-02	0	21.76	-	22.88	21.72	22.24	2,000	43,880	21.940	21.56	-	22.66	21.52	22.03	2,019	21.734	-2.16%
2026-02-27	0	22.24	22.24	-	-	-	0	0	-	22.03	22.03	-	-	-	0	-	1.28%
2026-02-26	0	21.96	-	-	-	-	0	0	-	21.75	-	-	-	-	0	-	0.00%
2026-02-25	0	21.96	-	-	21.96	21.96	500	10,980	21.960	21.75	-	-	21.75	21.75	505	21.753	-0.09%
2026-02-24	0	21.98	-	-	22.12	22.12	9,000	199,080	22.120	21.77	-	-	21.91	21.91	9,085	21.912	-0.45%
2026-02-23	0	22.08	21.50	-	22.08	22.08	500	11,040	22.080	21.87	21.30	-	21.87	21.87	505	21.872	2.89%
2026-02-20	0	21.46	-	-	21.46	21.46	6,500	139,490	21.460	21.26	-	-	21.26	21.26	6,562	21.258	0.47%
2026-02-16	0	21.36	-	-	-	-	0	0	-	21.16	-	-	-	-	0	-	0.47%
2026-02-13	0	21.26	-	-	21.26	21.36	2,500	53,250	21.300	21.06	-	-	21.06	21.16	2,524	21.100	-1.39%
2026-02-12	0	21.56	-	-	-	-	0	0	-	21.36	-	-	-	-	0	-	0.00%
2026-02-11	0	21.56	-	-	-	-	0	0	-	21.36	-	-	-	-	0	-	0.75%
2026-02-10	0	21.40	-	-	21.40	21.40	40,000	856,000	21.400	21.20	-	-	21.20	21.20	40,380	21.199	0.09%
2026-02-09	0	21.38	-	-	-	-	0	0	-	21.18	-	-	-	-	0	-	1.14%
2026-02-06	0	21.14	-	-	21.16	21.16	500	10,580	21.160	20.94	-	-	20.96	20.96	505	20.961	-0.75%
2026-02-05	0	21.30	-	-	-	-	0	0	-	21.10	-	-	-	-	0	-	0.00%
2026-02-04	0	21.30	20.50	-	21.30	21.30	3,500	74,550	21.300	21.10	20.31	-	21.10	21.10	3,533	21.100	1.24%
2026-02-03	0	21.04	20.50	-	20.94	20.94	3,000	62,820	20.940	20.84	20.31	-	20.74	20.74	3,028	20.743	1.25%
2026-02-02	0	20.78	-	-	20.78	20.78	1,000	20,780	20.780	20.58	-	-	20.58	20.58	1,009	20.585	-1.70%
2026-01-30	0	21.14	-	21.20	-	-	0	0	-	20.94	-	21.00	-	-	0	-	-0.75%
2026-01-29	0	21.30	-	-	-	-	0	0	-	21.10	-	-	-	-	0	-	0.38%
2026-01-28	0	21.22	-	-	-	-	0	0	-	21.02	-	-	-	-	0	-	1.73%
2026-01-27	0	20.86	-	-	-	-	0	0	-	20.66	-	-	-	-	0	-	1.36%
2026-01-26	0	20.58	-	-	-	-	0	0	-	20.39	-	-	-	-	0	-	0.49%
2026-01-23	0	20.48	-	-	-	-	0	0	-	20.29	-	-	-	-	0	-	0.00%
2026-01-22	0	20.48	-	-	-	-	0	0	-	20.29	-	-	-	-	0	-	0.59%
2026-01-21	0	20.36	-	-	-	-	0	0	-	20.17	-	-	-	-	0	-	0.00%
2026-01-20	0	20.36	-	-	-	-	0	0	-	20.17	-	-	-	-	0	-	0.00%
2026-01-19	0	20.36	-	-	-	-	0	0	-	20.17	-	-	-	-	0	-	-0.10%
2026-01-16	0	20.38	-	-	-	-	0	0	-	20.19	-	-	-	-	0	-	0.30%
2026-01-15	0	20.32	-	-	-	-	0	0	-	20.13	-	-	-	-	0	-	0.59%
2026-01-14	0	20.20	-	-	20.20	20.20	5,000	101,000	20.200	20.01	-	-	20.01	20.01	5,047	20.010	0.20%
2026-01-13	0	20.16	20.06	20.20	20.16	20.16	500	10,080	20.160	19.97	19.87	20.01	19.97	19.97	505	19.970	2.54%
2026-01-09	0	19.66	19.65	19.80	19.60	19.60	1,000	19,600	19.600	19.48	19.47	19.61	19.42	19.42	1,009	19.416	0.51%
2026-01-08	0	19.56	-	19.80	19.56	19.56	1,000	19,560	19.560	19.38	-	19.61	19.38	19.38	1,009	19.376	-0.25%
2026-01-07	0	19.61	-	19.80	-	-	0	0	-	19.43	-	19.61	-	-	0	-	0.05%
2026-01-06	0	19.60	-	19.80	19.60	19.60	2,000	39,200	19.600	19.42	-	19.61	19.42	19.42	2,019	19.416	1.34%
2026-01-05	0	19.34	-	19.35	-	-	0	0	-	19.16	-	19.17	-	-	0	-	0.99%
2025-12-31	0	19.15	-	19.80	-	-	0	0	-	18.97	-	19.61	-	-	0	-	-0.78%
2025-12-30	0	19.30	-	19.80	19.34	19.34	1,500	29,010	19.340	19.12	-	19.61	19.16	19.16	1,514	19.158	0.00%
2025-12-29	0	19.30	-	19.80	-	-	0	0	-	19.12	-	19.61	-	-	0	-	-0.26%
2025-12-24	0	19.35	-	-	-	-	0	0	-	19.17	-	-	-	-	0	-	0.47%
2025-12-23	0	19.26	-	-	-	-	0	0	-	19.08	-	-	-	-	0	-	0.47%
2025-12-22	0	19.17	-	-	-	-	0	0	-	18.99	-	-	-	-	0	-	0.26%
2025-12-19	0	19.12	-	19.80	19.12	19.12	28,000	535,360	19.120	18.94	-	19.61	18.94	18.94	28,266	18.940	1.16%
2025-12-18	0	18.90	-	19.80	-	-	0	0	-	18.72	-	19.61	-	-	0	-	0.53%
2025-12-17	0	18.80	-	-	18.80	18.80	500	9,400	18.800	18.62	-	-	18.62	18.62	505	18.623	-0.32%
2025-12-16	0	18.86	-	19.80	-	-	0	0	-	18.68	-	19.61	-	-	0	-	-1.10%
2025-12-15	0	19.07	-	19.80	-	-	0	0	-	18.89	-	19.61	-	-	0	-	0.00%
2025-12-12	0	19.07	-	-	-	-	0	0	-	18.89	-	-	-	-	0	-	1.44%
2025-12-11	0	18.80	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	0.00%
2025-12-10	0	18.80	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	0.00%
2025-12-09	0	18.80	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	-0.58%
2025-12-08	0	18.91	-	-	-	-	0	0	-	18.73	-	-	-	-	0	-	-1.05%
2025-12-05	0	19.11	-	19.80	-	-	0	0	-	18.93	-	19.61	-	-	0	-	0.00%
2025-12-04	0	19.46	-	19.80	-	-	0	0	-	18.93	-	19.26	-	-	0	-	0.00%
2025-12-03	0	19.46	-	19.50	-	-	0	0	-	18.93	-	18.97	-	-	0	-	0.00%
2025-12-02	0	19.46	-	19.80	19.46	19.46	12,500	243,250	19.460	18.93	-	19.26	18.93	18.93	12,850	18.930	0.62%
2025-12-01	0	19.34	-	19.80	19.32	19.34	7,000	135,280	19.326	18.81	-	19.26	18.79	18.81	7,196	18.800	0.62%
2025-11-28	0	19.22	-	19.80	-	-	0	0	-	18.70	-	19.26	-	-	0	-	0.00%
2025-11-27	0	19.22	-	19.30	-	-	0	0	-	18.70	-	18.77	-	-	0	-	0.37%
2025-11-26	0	19.15	19.12	19.28	-	-	0	0	-	18.63	18.60	18.76	-	-	0	-	0.31%
2025-11-25	0	19.09	19.00	19.80	-	-	0	0	-	18.57	18.48	19.26	-	-	0	-	0.26%
2025-11-24	0	19.04	-	-	-	-	0	0	-	18.52	-	-	-	-	0	-	0.69%
2025-11-21	0	18.91	-	20.00	19.00	19.00	500	9,500	19.000	18.40	-	19.46	18.48	18.48	514	18.483	-2.17%
2025-11-20	0	19.33	19.00	20.00	-	-	0	0	-	18.80	18.48	19.46	-	-	0	-	0.00%
2025-11-19	0	19.33	18.80	20.00	-	-	0	0	-	18.80	18.29	19.46	-	-	0	-	-0.62%
2025-11-18	0	19.45	18.80	20.00	-	-	0	0	-	18.92	18.29	19.46	-	-	0	-	-1.77%
2025-11-17	0	19.80	-	-	-	-	0	0	-	19.26	-	-	-	-	0	-	-0.75%
2025-11-14	0	19.95	-	-	-	-	0	0	-	19.41	-	-	-	-	0	-	-0.35%
2025-11-13	0	20.02	-	-	-	-	0	0	-	19.47	-	-	-	-	0	-	0.25%
2025-11-12	0	19.97	-	-	-	-	0	0	-	19.43	-	-	-	-	0	-	1.58%
2025-11-11	0	19.66	-	-	-	-	0	0	-	19.12	-	-	-	-	0	-	0.56%
2025-11-10	0	19.55	18.58	-	-	-	0	0	-	19.02	18.07	-	-	-	0	-	0.57%
2025-11-07	0	19.44	18.58	-	-	-	0	0	-	18.91	18.07	-	-	-	0	-	0.00%
2025-11-06	0	19.44	18.58	-	19.40	19.40	5,000	97,000	19.400	18.91	18.07	-	18.87	18.87	5,140	18.872	1.09%
2025-11-05	0	19.23	18.58	-	-	-	0	0	-	18.71	18.07	-	-	-	0	-	0.00%
2025-11-04	0	19.23	18.58	-	-	-	0	0	-	18.71	18.07	-	-	-	0	-	0.00%
2025-11-03	0	19.23	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	0.42%
2025-10-31	0	19.15	18.80	-	-	-	0	0	-	18.63	18.29	-	-	-	0	-	-0.10%
2025-10-30	0	19.17	-	-	-	-	0	0	-	18.65	-	-	-	-	0	-	0.00%
2025-10-28	0	19.17	18.80	-	-	-	0	0	-	18.65	18.29	-	-	-	0	-	0.89%
2025-10-27	0	19.00	-	-	19.00	19.00	10,500	199,500	19.000	18.48	-	-	18.48	18.48	10,794	18.483	1.12%
2025-10-24	0	18.79	18.78	18.95	-	-	0	0	-	18.28	18.27	18.43	-	-	0	-	0.16%
2025-10-23	0	18.76	-	19.00	-	-	0	0	-	18.25	-	18.48	-	-	0	-	0.00%
2025-10-22	0	18.76	-	19.00	-	-	0	0	-	18.25	-	18.48	-	-	0	-	-0.05%
2025-10-21	0	18.77	18.71	-	-	-	0	0	-	18.26	18.20	-	-	-	0	-	0.32%
2025-10-20	0	18.71	-	-	-	-	0	0	-	18.20	-	-	-	-	0	-	1.19%
2025-10-17	0	18.49	-	-	-	-	0	0	-	17.99	-	-	-	-	0	-	-0.86%
2025-10-16	0	18.65	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	0.00%
2025-10-15	0	18.65	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	0.54%
2025-10-14	0	18.55	-	-	18.63	18.63	500	9,315	18.630	18.04	-	-	18.12	18.12	514	18.123	-1.54%
2025-10-13	0	18.84	-	-	-	-	0	0	-	18.33	-	-	-	-	0	-	-1.52%
2025-10-10	0	19.13	-	-	-	-	0	0	-	18.61	-	-	-	-	0	-	-0.26%
2025-10-09	0	19.18	-	-	19.18	19.18	1,000	19,180	19.180	18.66	-	-	18.66	18.66	1,028	18.658	0.89%
2025-10-08	0	19.01	-	-	18.95	18.95	6,000	113,700	18.950	18.49	-	-	18.43	18.43	6,168	18.434	-1.04%
2025-10-06	0	19.21	-	19.50	19.25	19.25	500	9,625	19.250	18.69	-	18.97	18.73	18.73	514	18.726	0.00%
2025-10-03	0	19.21	-	19.39	-	-	0	0	-	18.69	-	18.86	-	-	0	-	0.00%
2025-10-02	0	19.21	-	19.50	-	-	0	0	-	18.69	-	18.97	-	-	0	-	0.42%
2025-09-30	0	19.13	-	-	19.13	19.13	500	9,565	19.130	18.61	-	-	18.61	18.61	514	18.609	0.58%
2025-09-29	0	19.02	-	19.10	18.91	18.91	2,000	37,820	18.910	18.50	-	18.58	18.40	18.40	2,056	18.395	1.01%
2025-09-26	0	18.83	-	18.90	-	-	0	0	-	18.32	-	18.39	-	-	0	-	-0.21%
2025-09-25	0	18.87	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	-0.58%
2025-09-24	0	18.98	-	19.40	-	-	0	0	-	18.46	-	18.87	-	-	0	-	0.00%
2025-09-23	0	18.98	-	19.40	-	-	0	0	-	18.46	-	18.87	-	-	0	-	-0.37%
2025-09-22	0	19.05	-	19.40	-	-	0	0	-	18.53	-	18.87	-	-	0	-	0.00%
2025-09-19	0	19.05	-	19.40	-	-	0	0	-	18.53	-	18.87	-	-	0	-	0.00%
2025-09-18	0	19.05	-	19.40	19.03	19.03	500	9,515	19.030	18.53	-	18.87	18.51	18.51	514	18.512	-0.78%
2025-09-17	0	19.20	-	19.50	19.20	19.20	500	9,600	19.200	18.68	-	18.97	18.68	18.68	514	18.677	0.16%
2025-09-16	0	19.17	-	19.50	19.17	19.17	5,000	95,850	19.170	18.65	-	18.97	18.65	18.65	5,140	18.648	-0.52%
2025-09-15	0	19.27	-	19.50	19.27	19.27	2,000	38,540	19.270	18.75	-	18.97	18.75	18.75	2,056	18.745	0.36%
2025-09-12	0	19.20	-	19.30	19.20	19.30	6,500	125,300	19.277	18.68	-	18.77	18.68	18.77	6,682	18.752	0.26%
2025-09-11	0	19.15	-	19.20	19.15	19.15	3,000	57,450	19.150	18.63	-	18.68	18.63	18.63	3,084	18.629	0.31%
2025-09-10	0	19.09	-	19.15	18.98	18.98	1,000	18,980	18.980	18.57	-	18.63	18.46	18.46	1,028	18.463	1.17%
2025-09-09	0	18.87	18.84	19.15	-	-	1,500	28,425	18.950	18.36	18.33	18.63	-	-	1,542	18.434	0.48%
2025-09-08	0	18.78	-	-	-	-	0	0	-	18.27	-	-	-	-	0	-	0.81%
2025-09-05	0	18.63	-	-	18.49	18.49	2,000	36,980	18.490	18.12	-	-	17.99	17.99	2,056	17.987	0.43%
2025-09-04	0	18.55	-	-	-	-	0	0	-	18.04	-	-	-	-	0	-	-0.27%
2025-09-03	0	18.60	-	-	18.60	18.63	2,000	37,230	18.615	18.09	-	-	18.09	18.12	2,056	18.108	-0.43%
2025-09-02	0	18.68	18.65	18.90	-	-	0	0	-	18.17	18.14	18.39	-	-	0	-	0.00%
2025-09-01	0	18.68	-	18.90	-	-	0	0	-	18.17	-	18.39	-	-	0	-	0.70%
2025-08-29	0	18.55	-	18.90	-	-	0	0	-	18.04	-	18.39	-	-	0	-	0.00%
2025-08-28	0	18.55	-	18.55	-	-	0	0	-	18.04	-	18.04	-	-	0	-	-0.22%
2025-08-27	0	18.59	-	18.90	-	-	0	0	-	18.08	-	18.39	-	-	0	-	-1.12%
2025-08-26	0	18.80	-	-	-	-	0	0	-	18.29	-	-	-	-	0	-	-0.32%
2025-08-25	0	18.86	-	-	-	-	0	0	-	18.35	-	-	-	-	0	-	1.40%
2025-08-22	0	18.60	-	-	-	-	0	0	-	18.09	-	-	-	-	0	-	0.22%
2025-08-21	0	18.56	-	-	18.54	18.54	1,500	27,810	18.540	18.05	-	-	18.04	18.04	1,542	18.035	0.22%
2025-08-20	0	18.52	-	-	-	-	0	0	-	18.02	-	-	-	-	0	-	0.00%
2025-08-19	0	18.52	-	-	-	-	0	0	-	18.02	-	-	-	-	0	-	-0.27%
2025-08-18	0	18.57	-	19.00	-	-	0	0	-	18.06	-	18.48	-	-	0	-	-0.59%
2025-08-15	0	18.68	-	19.50	18.80	18.80	1,000	18,800	18.800	18.17	-	18.97	18.29	18.29	1,028	18.288	-0.64%
2025-08-14	0	18.80	-	-	-	-	0	0	-	18.29	-	-	-	-	0	-	0.00%
2025-08-13	0	18.80	-	-	18.76	18.76	1,500	28,140	18.760	18.29	-	-	18.25	18.25	1,542	18.249	1.68%
2025-08-12	0	18.49	-	-	-	-	0	0	-	17.99	-	-	-	-	0	-	0.00%
2025-08-11	0	18.49	-	-	-	-	0	0	-	17.99	-	-	-	-	0	-	0.00%
2025-08-08	0	18.49	-	-	-	-	0	0	-	17.99	-	-	-	-	0	-	0.00%
2025-08-07	0	18.49	-	-	-	-	0	0	-	17.99	-	-	-	-	0	-	1.20%
2025-08-06	0	18.27	-	-	-	-	0	0	-	17.77	-	-	-	-	0	-	0.05%
2025-08-05	0	18.26	-	-	-	-	0	0	-	17.76	-	-	-	-	0	-	0.55%
2025-08-04	0	18.16	-	-	-	-	0	0	-	17.67	-	-	-	-	0	-	0.00%
2025-08-01	0	18.16	-	-	-	-	0	0	-	17.67	-	-	-	-	0	-	-1.63%
2025-07-31	0	18.46	-	-	18.58	18.58	500	9,290	18.580	17.96	-	-	18.07	18.07	514	18.074	-1.02%
2025-07-30	0	18.65	-	18.99	18.76	18.76	500	9,380	18.760	18.14	-	18.47	18.25	18.25	514	18.249	-0.59%
2025-07-29	0	18.76	-	18.98	-	-	0	0	-	18.25	-	18.46	-	-	0	-	0.00%
2025-07-28	0	18.76	-	-	18.76	18.76	1,000	18,760	18.760	18.25	-	-	18.25	18.25	1,028	18.249	2.29%
2025-07-25	0	18.34	18.38	-	18.25	18.25	2,000	36,500	18.250	17.84	17.88	-	17.75	17.75	2,056	17.753	-0.33%
2025-07-24	0	18.40	-	-	-	-	500	9,290	18.580	17.90	-	-	-	-	514	18.074	1.04%
2025-07-23	0	18.21	-	-	-	-	0	0	-	17.71	-	-	-	-	0	-	1.00%
2025-07-22	0	18.03	-	-	-	-	0	0	-	17.54	-	-	-	-	0	-	0.50%
2025-07-21	0	17.94	-	-	17.85	17.85	500	8,925	17.850	17.45	-	-	17.36	17.36	514	17.364	0.28%
2025-07-18	0	17.89	-	-	17.79	17.79	7,000	124,530	17.790	17.40	-	-	17.31	17.31	7,196	17.306	0.56%
2025-07-17	0	17.79	-	-	-	-	0	0	-	17.31	-	-	-	-	0	-	0.00%
2025-07-16	0	17.79	-	-	-	-	0	0	-	17.31	-	-	-	-	0	-	0.00%
2025-07-15	0	17.79	-	-	-	-	0	0	-	17.31	-	-	-	-	0	-	0.68%
2025-07-14	0	17.67	-	-	-	-	0	0	-	17.19	-	-	-	-	0	-	0.00%
2025-07-11	0	17.67	-	-	-	-	0	0	-	17.19	-	-	-	-	0	-	1.03%
2025-07-10	0	17.49	-	-	-	-	0	0	-	17.01	-	-	-	-	0	-	0.29%
2025-07-09	0	17.44	-	-	17.44	17.44	13,500	235,440	17.440	16.97	-	-	16.97	16.97	13,878	16.965	-0.74%
2025-07-08	0	17.57	-	-	-	-	0	0	-	17.09	-	-	-	-	0	-	0.00%
2025-07-07	0	17.57	-	-	-	-	0	0	-	17.09	-	-	-	-	0	-	-0.34%
2025-07-04	0	17.63	17.58	-	-	-	0	0	-	17.15	17.10	-	-	-	0	-	0.00%
2025-07-03	0	17.63	17.50	-	-	-	0	0	-	17.15	17.02	-	-	-	0	-	0.28%
2025-07-02	0	17.58	16.80	-	-	-	0	0	-	17.10	16.34	-	-	-	0	-	0.92%
2025-06-30	0	17.42	-	-	17.20	17.42	30,000	519,300	17.310	16.95	-	-	16.73	16.95	30,840	16.839	-1.08%
2025-06-27	0	17.61	-	-	-	-	0	0	-	17.13	-	-	-	-	0	-	-0.28%
2025-06-26	0	17.66	-	-	-	-	0	0	-	17.18	-	-	-	-	0	-	-0.23%
2025-06-25	0	17.70	-	-	17.70	17.70	1,000	17,665	17.665	17.22	-	-	17.22	17.22	1,028	17.184	1.72%
2025-06-24	0	17.40	-	-	17.20	17.20	2,000	34,400	17.200	16.93	-	-	16.73	16.73	2,056	16.732	1.87%
2025-06-23	0	17.08	-	17.20	-	-	0	0	-	16.62	-	16.73	-	-	0	-	1.18%
2025-06-20	0	16.88	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2025-06-19	0	16.88	-	-	16.90	16.90	2,000	33,800	16.900	16.42	-	-	16.44	16.44	2,056	16.440	-1.75%
2025-06-18	0	17.18	16.90	-	17.18	17.18	500	8,590	17.180	16.71	16.44	-	16.71	16.71	514	16.712	-0.81%
2025-06-17	0	17.32	16.90	-	-	-	0	0	-	16.85	16.44	-	-	-	0	-	0.00%
2025-06-16	0	17.32	-	-	17.32	17.32	4,500	77,940	17.320	16.85	-	-	16.85	16.85	4,626	16.848	0.00%
2025-06-13	0	17.32	16.80	-	-	-	0	0	-	16.85	16.34	-	-	-	0	-	0.00%
2025-06-12	0	17.32	16.80	17.33	17.33	17.33	3,000	51,990	17.330	16.85	16.34	16.86	16.86	16.86	3,084	16.858	-0.06%
2025-06-11	0	17.33	16.80	-	-	-	0	0	-	16.86	16.34	-	-	-	0	-	0.00%
2025-06-10	0	17.33	16.80	-	17.20	17.33	3,500	60,385	17.253	16.86	16.34	-	16.73	16.86	3,598	16.783	0.93%
2025-06-09	0	17.17	-	17.20	-	-	0	0	-	16.70	-	16.73	-	-	0	-	1.00%
2025-06-06	0	17.00	-	-	-	-	0	0	-	16.54	-	-	-	-	0	-	-0.00%
2025-06-05	0	17.20	-	-	17.20	17.20	1,000	17,200	17.200	16.54	-	-	16.54	16.54	1,040	16.537	0.88%
2025-06-04	0	17.05	-	17.10	-	-	0	0	-	16.39	-	16.44	-	-	0	-	0.24%
2025-06-03	0	17.01	-	-	-	-	0	0	-	16.35	-	-	-	-	0	-	1.07%
2025-06-02	0	16.83	-	-	-	-	0	0	-	16.18	-	-	-	-	0	-	0.00%
2025-05-30	0	16.83	-	-	-	-	0	0	-	16.18	-	-	-	-	0	-	0.00%
2025-05-29	0	16.83	-	-	-	-	0	0	-	16.18	-	-	-	-	0	-	0.96%
2025-05-28	0	16.67	-	-	-	-	0	0	-	16.03	-	-	-	-	0	-	0.00%
2025-05-27	0	16.67	-	-	-	-	0	0	-	16.03	-	-	-	-	0	-	0.24%
2025-05-26	0	16.63	-	-	16.63	16.63	500	8,315	16.630	15.99	-	-	15.99	15.99	520	15.989	0.00%
2025-05-23	0	16.63	-	-	-	-	0	0	-	15.99	-	-	-	-	0	-	0.00%
2025-05-22	0	16.63	-	-	-	-	0	0	-	15.99	-	-	-	-	0	-	0.00%
2025-05-21	0	16.63	16.61	-	-	-	0	0	-	15.99	15.97	-	-	-	0	-	0.12%
2025-05-20	0	16.61	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.18%
2025-05-19	0	16.58	-	-	16.60	16.60	500	8,300	16.600	15.94	-	-	15.96	15.96	520	15.960	0.06%
2025-05-16	0	16.57	-	-	16.57	16.57	500	8,285	16.570	15.93	-	-	15.93	15.93	520	15.931	0.85%
2025-05-15	0	16.43	16.43	-	16.43	16.48	2,500	41,100	16.440	15.80	15.80	-	15.80	15.84	2,600	15.806	-0.36%
2025-05-14	0	16.49	-	-	-	-	0	0	-	15.85	-	-	-	-	0	-	0.86%
2025-05-13	0	16.35	-	-	-	-	0	0	-	15.72	-	-	-	-	0	-	0.00%
2025-05-12	0	16.35	-	-	-	-	0	0	-	15.72	-	-	-	-	0	-	2.12%
2025-05-09	0	16.01	-	-	-	-	0	0	-	15.39	-	-	-	-	0	-	1.07%
2025-05-08	0	15.84	-	-	-	-	0	0	-	15.23	-	-	-	-	0	-	0.00%
2025-05-07	0	15.84	-	-	-	-	0	0	-	15.23	-	-	-	-	0	-	1.21%
2025-05-06	0	15.65	-	-	-	-	0	0	-	15.05	-	-	-	-	0	-	0.97%
2025-05-02	0	15.50	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.98%
2025-04-30	0	15.35	-	-	-	-	0	0	-	14.76	-	-	-	-	0	-	1.25%
2025-04-29	0	15.16	-	-	-	-	0	0	-	14.58	-	-	-	-	0	-	0.33%
2025-04-28	0	15.11	-	-	-	-	0	0	-	14.53	-	-	-	-	0	-	0.07%
2025-04-25	0	15.10	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	0.47%
2025-04-24	0	15.03	-	-	-	-	0	0	-	14.45	-	-	-	-	0	-	0.00%
2025-04-23	0	15.03	-	-	-	-	0	0	-	14.45	-	-	-	-	0	-	2.18%
2025-04-22	0	14.71	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	1.10%
2025-04-17	0	14.55	-	-	-	-	0	0	-	13.99	-	-	-	-	0	-	0.83%
2025-04-16	0	14.43	-	-	-	-	0	0	-	13.87	-	-	-	-	0	-	0.00%
2025-04-15	0	14.43	-	-	-	-	0	0	-	13.87	-	-	-	-	0	-	0.14%
2025-04-14	0	14.41	-	-	-	-	0	0	-	13.85	-	-	-	-	0	-	2.86%
2025-04-11	0	14.01	13.80	-	14.01	14.01	1,000	14,010	14.010	13.47	13.27	-	13.47	13.47	1,040	13.470	0.50%
2025-04-10	0	13.94	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	1.46%
2025-04-09	0	13.74	-	-	-	-	0	0	-	13.21	-	-	-	-	0	-	-0.87%
2025-04-08	0	13.86	-	-	13.75	13.86	3,000	41,360	13.787	13.33	-	-	13.22	13.33	3,120	13.255	-0.57%
2025-04-07	0	13.94	-	-	14.26	14.26	16,000	228,160	14.260	13.40	-	-	13.71	13.71	16,641	13.710	-10.47%
2025-04-03	0	15.57	14.00	-	-	-	0	0	-	14.97	13.46	-	-	-	0	-	-1.08%
2025-04-02	0	15.74	14.00	-	-	-	0	0	-	15.13	13.46	-	-	-	0	-	0.13%
2025-04-01	0	15.72	14.00	-	-	-	0	0	-	15.11	13.46	-	-	-	0	-	0.06%
2025-03-31	0	15.71	14.00	-	-	-	0	0	-	15.10	13.46	-	-	-	0	-	-0.95%
2025-03-28	0	15.86	14.00	-	-	-	0	0	-	15.25	13.46	-	-	-	0	-	0.00%
2025-03-27	0	15.86	14.00	16.02	-	-	0	0	-	15.25	13.46	15.40	-	-	0	-	0.89%
2025-03-26	0	15.72	14.00	-	-	-	0	0	-	15.11	13.46	-	-	-	0	-	0.26%
2025-03-25	0	15.68	14.00	-	15.68	15.68	1,500	23,520	15.680	15.08	13.46	-	15.08	15.08	1,560	15.076	-0.88%
2025-03-24	0	15.82	14.00	-	15.82	15.89	2,500	39,655	15.862	15.21	13.46	-	15.21	15.28	2,600	15.251	-0.44%
2025-03-21	0	15.89	14.00	-	-	-	0	0	-	15.28	13.46	-	-	-	0	-	-1.55%
2025-03-20	0	16.14	14.00	-	-	-	0	0	-	15.52	13.46	-	-	-	0	-	-0.55%
2025-03-19	0	16.23	14.00	-	-	-	0	0	-	15.60	13.46	-	-	-	0	-	0.68%
2025-03-18	0	16.12	16.00	-	16.12	16.12	6,000	96,720	16.120	15.50	15.38	-	15.50	15.50	6,240	15.499	1.07%
2025-03-17	0	15.95	14.00	16.08	-	-	0	0	-	15.34	13.46	15.46	-	-	0	-	0.31%
2025-03-14	0	15.90	14.00	16.20	-	-	0	0	-	15.29	13.46	15.58	-	-	0	-	0.00%
2025-03-13	0	15.90	14.00	16.20	-	-	0	0	-	15.29	13.46	15.58	-	-	0	-	-0.75%
2025-03-12	0	16.02	14.00	16.20	-	-	0	0	-	15.40	13.46	15.58	-	-	0	-	-0.19%
2025-03-11	0	16.05	14.00	16.12	-	-	0	0	-	15.43	13.46	15.50	-	-	0	-	0.00%
2025-03-10	0	16.05	14.00	16.40	-	-	0	0	-	15.43	13.46	15.77	-	-	0	-	0.00%
2025-03-07	0	16.05	14.00	16.15	16.09	16.09	2,500	40,225	16.090	15.43	13.46	15.53	15.47	15.47	2,600	15.470	-0.25%
2025-03-06	0	16.09	14.00	-	16.09	16.09	1,000	16,090	16.090	15.47	13.46	-	15.47	15.47	1,040	15.470	1.90%
2025-03-05	0	15.79	14.00	16.20	-	-	0	0	-	15.18	13.46	15.58	-	-	0	-	1.94%
2025-03-04	0	15.49	14.00	16.20	-	-	0	0	-	14.89	13.46	15.58	-	-	0	-	0.00%
2025-03-03	0	15.49	14.00	16.20	15.55	15.55	4,000	62,200	15.550	14.89	13.46	15.58	14.95	14.95	4,160	14.951	0.32%
2025-02-28	0	15.44	-	15.56	15.42	15.63	16,000	247,590	15.474	14.85	-	14.96	14.83	15.03	16,641	14.878	-1.22%
2025-02-27	0	15.63	-	16.20	-	-	0	0	-	15.03	-	15.58	-	-	0	-	0.71%
2025-02-26	0	15.52	-	16.20	-	-	0	0	-	14.92	-	15.58	-	-	0	-	1.04%
2025-02-25	0	15.36	-	-	-	-	0	0	-	14.77	-	-	-	-	0	-	0.00%
2025-02-24	0	15.36	-	-	-	-	0	0	-	14.77	-	-	-	-	0	-	0.39%
2025-02-21	0	15.30	-	15.32	15.30	15.30	1,500	22,950	15.300	14.71	-	14.73	14.71	14.71	1,560	14.710	1.53%
2025-02-20	0	15.07	-	15.20	15.07	15.07	1,500	22,605	15.070	14.49	-	14.61	14.49	14.49	1,560	14.489	0.07%
2025-02-19	0	15.06	-	15.20	-	-	0	0	-	14.48	-	14.61	-	-	0	-	0.00%
2025-02-18	0	15.06	-	15.20	-	-	0	0	-	14.48	-	14.61	-	-	0	-	0.00%
2025-02-17	0	15.06	-	15.22	-	-	3,000	45,060	15.020	14.48	-	14.63	-	-	3,120	14.441	0.20%
2025-02-14	0	15.03	-	15.14	-	-	0	0	-	14.45	-	14.56	-	-	0	-	1.49%
2025-02-13	0	14.81	-	-	-	-	0	0	-	14.24	-	-	-	-	0	-	0.00%
2025-02-12	0	14.81	-	-	-	-	0	0	-	14.24	-	-	-	-	0	-	1.37%
2025-02-11	0	14.61	-	-	-	-	0	0	-	14.05	-	-	-	-	0	-	-0.07%
2025-02-10	0	14.62	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	0.62%
2025-02-07	0	14.53	-	-	-	-	0	0	-	13.97	-	-	-	-	0	-	0.14%
2025-02-06	0	14.51	-	-	-	-	0	0	-	13.95	-	-	-	-	0	-	0.97%
2025-02-05	0	14.37	14.30	-	-	-	0	0	-	13.82	13.75	-	-	-	0	-	-1.10%
2025-02-04	0	14.53	-	-	-	-	0	0	-	13.97	-	-	-	-	0	-	1.40%
2025-02-03	0	14.33	-	-	14.30	14.44	32,000	459,840	14.370	13.78	-	-	13.75	13.88	33,283	13.816	-1.92%
2025-01-28	0	14.61	-	-	-	-	0	0	-	14.05	-	-	-	-	0	-	0.00%
2025-01-27	0	14.61	-	-	-	-	0	0	-	14.05	-	-	-	-	0	-	0.00%
2025-01-24	0	14.61	-	-	-	-	0	0	-	14.05	-	-	-	-	0	-	0.27%
2025-01-23	0	14.57	-	-	-	-	0	0	-	14.01	-	-	-	-	0	-	0.00%
2025-01-22	0	14.57	-	-	14.57	14.57	500	7,285	14.570	14.01	-	-	14.01	14.01	520	14.009	0.00%
2025-01-21	0	14.57	14.30	-	-	-	0	0	-	14.01	13.75	-	-	-	0	-	0.00%
2025-01-20	0	14.57	-	-	-	-	0	0	-	14.01	-	-	-	-	0	-	1.89%
2025-01-17	0	14.30	-	-	-	-	0	0	-	13.75	-	-	-	-	0	-	0.21%
2025-01-16	0	14.27	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	1.49%
2025-01-15	0	14.06	-	-	-	-	0	0	-	13.52	-	-	-	-	0	-	0.14%
2025-01-14	0	14.04	-	-	-	-	0	0	-	13.50	-	-	-	-	0	-	0.00%
2025-01-13	0	14.04	-	-	-	-	0	0	-	13.50	-	-	-	-	0	-	-2.16%
2025-01-10	0	14.35	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	-0.28%
2025-01-09	0	14.39	-	-	-	-	0	0	-	13.84	-	-	-	-	0	-	0.14%
2025-01-08	0	14.37	-	-	14.37	14.37	500	7,185	14.370	13.82	-	-	13.82	13.82	520	13.816	-1.37%
2025-01-07	0	14.57	-	-	14.56	14.57	15,500	225,775	14.566	14.01	-	-	14.00	14.01	16,121	14.005	0.07%
2025-01-06	0	14.56	-	-	14.43	14.56	31,500	456,535	14.493	14.00	-	-	13.87	14.00	32,763	13.935	0.34%
2025-01-03	0	14.51	-	-	14.48	14.51	47,000	681,520	14.500	13.95	-	-	13.92	13.95	48,884	13.942	0.07%
2025-01-02	0	14.50	-	-	-	-	0	0	-	13.94	-	-	-	-	0	-	-1.02%
2024-12-31	0	14.65	-	-	-	-	0	0	-	14.09	-	-	-	-	0	-	0.00%
2024-12-30	0	14.65	-	-	-	-	0	0	-	14.09	-	-	-	-	0	-	0.00%
2024-12-27	0	14.65	-	-	14.43	14.73	23,500	345,645	14.708	14.09	-	-	13.87	14.16	24,442	14.142	0.41%
2024-12-24	0	14.59	-	-	14.58	14.58	16,000	233,280	14.580	14.03	-	-	14.02	14.02	16,641	14.018	0.62%
2024-12-23	0	14.50	-	-	14.44	14.44	16,000	231,040	14.440	13.94	-	-	13.88	13.88	16,641	13.884	0.07%
2024-12-20	0	14.49	-	-	-	-	0	0	-	13.93	-	-	-	-	0	-	-0.14%
2024-12-19	0	14.51	-	-	-	-	0	0	-	13.95	-	-	-	-	0	-	-1.56%
2024-12-18	0	14.74	-	-	14.63	14.66	60,000	878,250	14.638	14.17	-	-	14.07	14.10	62,405	14.073	1.66%
2024-12-17	0	14.50	-	-	14.50	14.50	500	7,250	14.500	13.94	-	-	13.94	13.94	520	13.941	-0.55%
2024-12-16	0	14.58	14.50	-	-	-	0	0	-	14.02	13.94	-	-	-	0	-	-1.49%
2024-12-13	0	14.80	14.50	-	14.80	14.80	16,000	236,800	14.800	14.23	13.94	-	14.23	14.23	16,641	14.230	-1.00%
2024-12-12	0	14.95	14.50	-	14.95	14.95	16,000	239,200	14.950	14.37	13.94	-	14.37	14.37	16,641	14.374	-0.33%
2024-12-11	0	15.00	14.50	-	-	-	0	0	-	14.42	13.94	-	-	-	0	-	-0.60%
2024-12-10	0	15.09	14.50	15.27	-	-	0	0	-	14.51	13.94	14.68	-	-	0	-	0.00%
2024-12-09	0	15.09	14.50	-	-	-	0	0	-	14.51	13.94	-	-	-	0	-	-0.20%
2024-12-06	0	15.12	14.50	-	-	-	0	0	-	14.54	13.94	-	-	-	0	-	2.93%
2024-12-05	0	14.99	14.50	-	-	-	0	0	-	14.12	13.66	-	-	-	0	-	0.00%
2024-12-04	0	14.99	14.50	-	-	-	0	0	-	14.12	13.66	-	-	-	0	-	0.40%
2024-12-03	0	14.93	14.93	-	-	-	0	0	-	14.07	14.07	-	-	-	0	-	0.00%
2024-12-02	0	14.93	14.50	-	14.96	14.96	1,500	22,440	14.960	14.07	13.66	-	14.10	14.10	1,592	14.096	-1.13%
2024-11-29	0	15.10	14.50	-	-	-	0	0	-	14.23	13.66	-	-	-	0	-	2.23%
2024-11-28	0	14.77	14.50	-	-	-	0	0	-	13.92	13.66	-	-	-	0	-	0.00%
2024-11-27	0	14.77	14.50	-	-	-	0	0	-	13.92	13.66	-	-	-	0	-	0.89%
2024-11-26	0	14.64	14.50	-	-	-	0	0	-	13.79	13.66	-	-	-	0	-	0.00%
2024-11-25	0	14.64	14.50	-	-	-	0	0	-	13.79	13.66	-	-	-	0	-	-0.75%
2024-11-22	0	14.75	14.50	-	-	-	0	0	-	13.90	13.66	-	-	-	0	-	-0.34%
2024-11-21	0	14.80	14.50	-	-	-	0	0	-	13.94	13.66	-	-	-	0	-	0.00%
2024-11-20	0	14.80	14.50	-	-	-	0	0	-	13.94	13.66	-	-	-	0	-	0.00%
2024-11-19	0	14.80	14.50	-	-	-	0	0	-	13.94	13.66	-	-	-	0	-	0.00%
2024-11-18	0	14.80	14.50	-	-	-	0	0	-	13.94	13.66	-	-	-	0	-	0.00%
2024-11-15	0	14.80	14.50	-	-	-	0	0	-	13.94	13.66	-	-	-	0	-	0.00%
2024-11-14	0	14.80	14.50	-	-	-	0	0	-	13.94	13.66	-	-	-	0	-	-1.07%
2024-11-13	0	14.96	14.50	-	14.96	14.96	500	7,480	14.960	14.10	13.66	-	14.10	14.10	531	14.096	-0.99%
2024-11-12	0	15.11	14.50	-	15.12	15.12	500	7,560	15.120	14.24	13.66	-	14.25	14.25	531	14.246	-1.76%
2024-11-11	0	15.38	15.12	-	-	-	0	0	-	14.49	14.25	-	-	-	0	-	-0.71%
2024-11-08	0	15.49	15.12	-	-	-	0	0	-	14.60	14.25	-	-	-	0	-	0.00%
2024-11-07	0	15.49	15.44	15.56	15.35	15.48	116,000	1,791,080	15.440	14.60	14.55	14.66	14.46	14.59	123,113	14.548	0.06%
2024-11-06	0	15.48	15.12	-	-	-	0	0	-	14.59	14.25	-	-	-	0	-	-0.06%
2024-11-05	0	15.49	15.12	-	-	-	0	0	-	14.60	14.25	-	-	-	0	-	1.24%
2024-11-04	0	15.30	15.12	-	-	-	0	0	-	14.42	14.25	-	-	-	0	-	0.00%
2024-11-01	0	15.30	15.12	-	-	-	0	0	-	14.42	14.25	-	-	-	0	-	0.00%
2024-10-31	0	15.30	15.12	-	-	-	0	0	-	14.42	14.25	-	-	-	0	-	-0.26%
2024-10-30	0	15.34	15.12	-	-	-	0	0	-	14.45	14.25	-	-	-	0	-	-0.13%
2024-10-29	0	15.36	15.12	-	-	-	0	0	-	14.47	14.25	-	-	-	0	-	0.00%
2024-10-28	0	15.36	15.12	-	-	-	0	0	-	14.47	14.25	-	-	-	0	-	0.39%
2024-10-25	0	15.30	15.12	-	-	-	0	0	-	14.42	14.25	-	-	-	0	-	0.00%
2024-10-24	0	15.30	15.12	-	15.30	15.30	500	7,650	15.300	14.42	14.25	-	14.42	14.42	531	14.416	-0.52%
2024-10-23	0	15.38	15.30	-	-	-	0	0	-	14.49	14.42	-	-	-	0	-	0.00%
2024-10-22	0	15.38	15.30	-	-	-	0	0	-	14.49	14.42	-	-	-	0	-	0.00%
2024-10-21	0	15.38	15.30	-	-	-	0	0	-	14.49	14.42	-	-	-	0	-	-0.13%
2024-10-18	0	15.40	14.50	-	-	-	0	0	-	14.51	13.66	-	-	-	0	-	1.65%
2024-10-17	0	15.15	14.50	-	-	-	0	0	-	14.27	13.66	-	-	-	0	-	-1.30%
2024-10-16	0	15.35	14.50	-	-	-	0	0	-	14.46	13.66	-	-	-	0	-	-0.07%
2024-10-15	0	15.36	14.50	-	-	-	0	0	-	14.47	13.66	-	-	-	0	-	-2.35%
2024-10-14	0	15.73	14.50	-	-	-	0	0	-	14.82	13.66	-	-	-	0	-	0.00%
2024-10-10	0	15.73	14.50	-	-	-	0	0	-	14.82	13.66	-	-	-	0	-	0.64%
2024-10-09	0	15.63	14.50	-	15.69	15.95	6,000	94,725	15.788	14.73	13.66	-	14.78	15.03	6,368	14.875	-1.33%
2024-10-08	0	15.84	14.50	-	16.20	16.20	500	8,100	16.200	14.92	13.66	-	15.26	15.26	531	15.264	-6.27%
2024-10-07	0	16.90	14.50	-	-	-	1,000	16,990	16.990	15.92	13.66	-	-	-	1,061	16.008	1.32%
2024-10-04	0	16.68	16.16	-	-	-	0	0	-	15.72	15.23	-	-	-	0	-	0.66%
2024-10-03	0	16.57	16.16	-	16.76	16.76	500	8,380	16.760	15.61	15.23	-	15.79	15.79	531	15.792	-1.13%
2024-10-02	0	16.76	16.16	-	16.29	16.32	5,000	81,540	16.308	15.79	15.23	-	15.35	15.38	5,307	15.366	4.23%
2024-09-30	0	16.08	14.50	-	16.08	16.08	2,000	32,160	16.080	15.15	13.66	-	15.15	15.15	2,123	15.151	1.77%
2024-09-27	0	15.80	15.62	-	15.74	15.74	500	7,870	15.740	14.89	14.72	-	14.83	14.83	531	14.831	4.15%
2024-09-26	0	15.17	14.50	-	-	-	0	0	-	14.29	13.66	-	-	-	0	-	2.02%
2024-09-25	0	14.87	14.50	-	-	-	0	0	-	14.01	13.66	-	-	-	0	-	0.00%
2024-09-24	0	14.87	-	-	14.89	14.89	500	7,445	14.890	14.01	-	-	14.03	14.03	531	14.030	1.43%
2024-09-23	0	14.66	-	-	14.67	14.67	500	7,335	14.670	13.81	-	-	13.82	13.82	531	13.822	0.55%
2024-09-20	0	14.58	-	-	14.15	14.15	1,000	14,150	14.150	13.74	-	-	13.33	13.33	1,061	13.332	1.53%
2024-09-19	0	14.36	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	1.48%
2024-09-17	0	14.15	12.00	-	-	-	0	0	-	13.33	11.31	-	-	-	0	-	1.51%
2024-09-16	0	13.94	12.00	-	-	-	0	0	-	13.13	11.31	-	-	-	0	-	0.87%
2024-09-13	0	13.82	12.00	-	-	-	0	0	-	13.02	11.31	-	-	-	0	-	1.02%
2024-09-12	0	13.68	12.00	-	-	-	0	0	-	12.89	11.31	-	-	-	0	-	0.00%
2024-09-11	0	13.68	12.00	-	-	-	0	0	-	12.89	11.31	-	-	-	0	-	-1.30%
2024-09-10	0	13.86	12.00	-	-	-	0	0	-	13.06	11.31	-	-	-	0	-	-0.07%
2024-09-09	0	13.87	12.00	-	-	-	0	0	-	13.07	11.31	-	-	-	0	-	0.00%
2024-09-05	0	13.87	12.00	-	13.87	13.87	2,500	34,675	13.870	13.07	11.31	-	13.07	13.07	2,653	13.069	0.00%
2024-09-04	0	13.87	12.00	-	13.90	13.90	500	6,950	13.900	13.07	11.31	-	13.10	13.10	531	13.097	-0.72%
2024-09-03	0	13.97	13.90	-	-	-	0	0	-	13.16	13.10	-	-	-	0	-	-0.29%
2024-09-02	0	14.01	13.90	-	-	-	0	0	-	13.20	13.10	-	-	-	0	-	-0.64%
2024-08-30	0	14.10	12.00	-	-	-	0	0	-	13.29	11.31	-	-	-	0	-	0.79%
2024-08-29	0	13.99	12.00	-	-	-	0	0	-	13.18	11.31	-	-	-	0	-	0.00%
2024-08-28	0	13.99	12.00	-	-	-	0	0	-	13.18	11.31	-	-	-	0	-	0.00%
2024-08-27	0	13.99	12.00	-	-	-	0	0	-	13.18	11.31	-	-	-	0	-	0.87%
2024-08-26	0	13.87	12.00	-	-	-	0	0	-	13.07	11.31	-	-	-	0	-	1.31%
2024-08-23	0	13.69	12.00	-	-	-	0	0	-	12.90	11.31	-	-	-	0	-	0.00%
2024-08-22	0	13.69	12.00	-	-	-	0	0	-	12.90	11.31	-	-	-	0	-	0.29%
2024-08-21	0	13.65	12.00	-	-	-	0	0	-	12.86	11.31	-	-	-	0	-	0.00%
2024-08-20	0	13.65	12.00	-	-	-	0	0	-	12.86	11.31	-	-	-	0	-	0.00%
2024-08-19	0	13.65	12.00	-	-	-	0	0	-	12.86	11.31	-	-	-	0	-	0.52%
2024-08-16	0	13.58	12.00	-	13.40	13.40	500	6,700	13.400	12.80	11.31	-	12.63	12.63	531	12.626	0.97%
2024-08-15	0	13.45	12.00	13.55	-	-	0	0	-	12.67	11.31	12.77	-	-	0	-	0.07%
2024-08-14	0	13.44	12.00	-	-	-	0	0	-	12.66	11.31	-	-	-	0	-	0.00%
2024-08-13	0	13.44	12.00	-	-	-	0	0	-	12.66	11.31	-	-	-	0	-	0.00%
2024-08-12	0	13.44	12.00	-	-	-	0	0	-	12.66	11.31	-	-	-	0	-	0.00%
2024-08-09	0	13.44	12.00	-	13.44	13.44	16,000	215,040	13.440	12.66	11.31	-	12.66	12.66	16,981	12.663	1.05%
2024-08-08	0	13.30	12.00	-	-	-	0	0	-	12.53	11.31	-	-	-	0	-	0.00%
2024-08-07	0	13.30	12.00	-	13.38	13.38	500	6,690	13.380	12.53	11.31	-	12.61	12.61	531	12.607	1.06%
2024-08-06	0	13.16	12.00	-	-	-	0	0	-	12.40	11.31	-	-	-	0	-	0.00%
2024-08-05	0	13.16	12.00	-	-	-	0	0	-	12.40	11.31	-	-	-	0	-	-0.68%
2024-08-02	0	13.25	13.00	-	13.25	13.25	500	6,625	13.250	12.48	12.25	-	12.48	12.48	531	12.484	-1.41%
2024-08-01	0	13.44	13.00	-	-	-	0	0	-	12.66	12.25	-	-	-	0	-	0.22%
2024-07-31	0	13.41	13.00	-	-	-	0	0	-	12.64	12.25	-	-	-	0	-	0.90%
2024-07-30	0	13.29	13.00	-	-	-	0	0	-	12.52	12.25	-	-	-	0	-	-0.75%
2024-07-29	0	13.39	13.00	-	-	-	0	0	-	12.62	12.25	-	-	-	0	-	0.53%
2024-07-26	0	13.32	13.00	-	13.33	13.33	500	6,665	13.330	12.55	12.25	-	12.56	12.56	531	12.560	0.15%
2024-07-25	0	13.30	13.00	-	-	-	0	0	-	12.53	12.25	-	-	-	0	-	-0.82%
2024-07-24	0	13.41	13.00	-	-	-	0	0	-	12.64	12.25	-	-	-	0	-	-1.18%
2024-07-23	0	13.57	13.00	-	13.57	13.57	500	6,785	13.570	12.79	12.25	-	12.79	12.79	531	12.786	-0.88%
2024-07-22	0	13.69	13.00	-	-	-	0	0	-	12.90	12.25	-	-	-	0	-	0.00%
2024-07-19	0	13.69	13.09	-	-	-	0	0	-	12.90	12.33	-	-	-	0	-	-0.73%
2024-07-18	0	13.79	13.09	-	-	-	0	0	-	12.99	12.33	-	-	-	0	-	0.29%
2024-07-17	0	13.75	13.09	-	-	-	0	0	-	12.96	12.33	-	-	-	0	-	1.10%
2024-07-16	0	13.60	13.09	-	13.60	13.60	5,500	74,800	13.600	12.81	12.33	-	12.81	12.81	5,837	12.814	-1.88%
2024-07-15	0	13.86	13.09	-	-	-	0	0	-	13.06	12.33	-	-	-	0	-	-0.14%
2024-07-12	0	13.88	13.09	-	-	-	0	0	-	13.08	12.33	-	-	-	0	-	3.12%
2024-07-11	0	13.46	13.09	-	-	-	0	0	-	12.68	12.33	-	-	-	0	-	1.97%
2024-07-10	0	13.20	13.13	-	-	-	0	0	-	12.44	12.37	-	-	-	0	-	0.00%
2024-07-09	0	13.20	13.13	-	-	-	0	0	-	12.44	12.37	-	-	-	0	-	0.00%
2024-07-08	0	13.20	13.13	-	-	-	0	0	-	12.44	12.37	-	-	-	0	-	-1.64%
2024-07-05	0	13.42	13.13	-	-	-	0	0	-	12.64	12.37	-	-	-	0	-	-0.59%
2024-07-04	0	13.50	13.13	-	-	-	0	0	-	12.72	12.37	-	-	-	0	-	0.52%
2024-07-03	0	13.43	13.13	-	-	-	0	0	-	12.65	12.37	-	-	-	0	-	0.00%
2024-07-02	0	13.43	13.13	-	13.43	13.43	500	6,715	13.430	12.65	12.37	-	12.65	12.65	531	12.654	-0.22%
2024-06-28	0	13.46	13.13	-	-	-	0	0	-	12.68	12.37	-	-	-	0	-	0.00%
2024-06-27	0	13.46	13.13	-	13.46	13.46	500	6,730	13.460	12.68	12.37	-	12.68	12.68	531	12.682	-0.96%
2024-06-26	0	13.59	13.13	13.59	-	-	0	0	-	12.80	12.37	12.80	-	-	0	-	0.00%
2024-06-25	0	13.59	13.13	13.66	-	-	0	0	-	12.80	12.37	12.87	-	-	0	-	-0.44%
2024-06-24	0	13.65	13.13	13.85	-	-	0	0	-	12.86	12.37	13.05	-	-	0	-	0.00%
2024-06-21	0	13.65	13.50	-	13.66	13.66	500	6,830	13.660	12.86	12.72	-	12.87	12.87	531	12.871	-1.44%
2024-06-20	0	13.85	13.13	-	-	-	0	0	-	13.05	12.37	-	-	-	0	-	-0.14%
2024-06-19	0	13.87	13.13	-	-	-	0	0	-	13.07	12.37	-	-	-	0	-	0.58%
2024-06-18	0	13.79	13.13	-	-	-	0	0	-	12.99	12.37	-	-	-	0	-	0.00%
2024-06-17	0	13.79	13.13	-	-	-	0	0	-	12.99	12.37	-	-	-	0	-	-0.07%
2024-06-14	0	13.80	13.80	-	13.75	13.90	10,000	138,250	13.825	13.00	13.00	-	12.96	13.10	10,613	13.026	-1.15%
2024-06-13	0	13.96	13.13	-	13.96	13.96	5,000	69,800	13.960	13.15	12.37	-	13.15	13.15	5,307	13.153	0.79%
2024-06-12	0	13.85	13.13	-	-	-	0	0	-	13.05	12.37	-	-	-	0	-	-0.86%
2024-06-11	0	13.97	13.13	-	-	-	0	0	-	13.16	12.37	-	-	-	0	-	-1.55%
2024-06-07	0	14.19	13.13	-	-	-	0	0	-	13.37	12.37	-	-	-	0	-	-0.00%
2024-06-06	0	14.39	13.13	-	-	-	0	0	-	13.37	12.20	-	-	-	0	-	0.07%
2024-06-05	0	14.38	13.13	-	-	-	0	0	-	13.36	12.20	-	-	-	0	-	0.00%
2024-06-04	0	14.38	14.38	-	-	-	0	0	-	13.36	13.36	-	-	-	0	-	0.56%
2024-06-03	0	14.30	13.13	-	-	-	0	0	-	13.29	12.20	-	-	-	0	-	0.14%
2024-05-31	0	14.28	13.13	-	-	-	0	0	-	13.27	12.20	-	-	-	0	-	-0.49%
2024-05-30	0	14.35	13.13	-	-	-	0	0	-	13.33	12.20	-	-	-	0	-	-1.71%
2024-05-29	0	14.60	13.13	-	-	-	0	0	-	13.57	12.20	-	-	-	0	-	-0.21%
2024-05-28	0	14.63	13.13	-	-	-	0	0	-	13.59	12.20	-	-	-	0	-	0.00%
2024-05-27	0	14.63	13.13	-	-	-	0	0	-	13.59	12.20	-	-	-	0	-	0.07%
2024-05-24	0	14.62	13.13	-	-	-	0	0	-	13.58	12.20	-	-	-	0	-	-1.75%
2024-05-23	0	14.88	13.13	-	-	-	0	0	-	13.83	12.20	-	-	-	0	-	-1.20%
2024-05-22	0	15.06	13.13	-	-	-	0	0	-	13.99	12.20	-	-	-	0	-	0.00%
2024-05-21	0	15.06	13.13	-	-	-	0	0	-	13.99	12.20	-	-	-	0	-	-1.38%
2024-05-20	0	15.27	13.13	-	-	-	0	0	-	14.19	12.20	-	-	-	0	-	0.53%
2024-05-17	0	15.19	13.13	-	-	-	0	0	-	14.11	12.20	-	-	-	0	-	0.73%
2024-05-16	0	15.08	13.13	-	-	-	0	0	-	14.01	12.20	-	-	-	0	-	0.94%
2024-05-14	0	14.94	13.13	-	-	-	0	0	-	13.88	12.20	-	-	-	0	-	0.00%
2024-05-13	0	14.94	13.13	-	-	-	0	0	-	13.88	12.20	-	-	-	0	-	0.67%
2024-05-10	0	14.84	13.13	-	14.83	14.83	1,000	14,830	14.830	13.79	12.20	-	13.78	13.78	1,076	13.779	2.27%
2024-05-09	0	14.51	13.13	-	-	-	0	0	-	13.48	12.20	-	-	-	0	-	0.35%
2024-05-08	0	14.46	13.13	-	-	-	0	0	-	13.44	12.20	-	-	-	0	-	-0.21%
2024-05-07	0	14.49	13.13	-	-	-	0	0	-	13.46	12.20	-	-	-	0	-	0.07%
2024-05-06	0	14.48	13.13	-	-	-	0	0	-	13.45	12.20	-	-	-	0	-	0.07%
2024-05-03	0	14.47	14.00	-	14.47	14.47	1,000	14,470	14.470	13.44	13.01	-	13.44	13.44	1,076	13.444	1.54%
2024-05-02	0	14.25	13.13	-	-	-	0	0	-	13.24	12.20	-	-	-	0	-	1.64%
2024-04-30	0	14.02	13.13	-	14.02	14.15	2,500	35,180	14.072	13.03	12.20	-	13.03	13.15	2,691	13.075	-0.57%
2024-04-29	0	14.10	13.13	-	14.15	14.15	1,500	21,225	14.150	13.10	12.20	-	13.15	13.15	1,614	13.147	1.81%
2024-04-26	0	13.85	13.13	-	-	-	0	0	-	12.87	12.20	-	-	-	0	-	1.69%
2024-04-25	0	13.62	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	0.81%
2024-04-24	0	13.51	13.31	-	13.51	13.51	11,000	148,610	13.510	12.55	12.37	-	12.55	12.55	11,839	12.553	1.58%
2024-04-23	0	13.30	-	-	-	-	0	0	-	12.36	-	-	-	-	0	-	1.76%
2024-04-22	0	13.07	-	-	-	-	0	0	-	12.14	-	-	-	-	0	-	1.16%
2024-04-19	0	12.92	-	12.92	-	-	0	0	-	12.00	-	12.00	-	-	0	-	-0.69%
2024-04-18	0	13.01	-	-	-	-	0	0	-	12.09	-	-	-	-	0	-	0.62%
2024-04-17	0	12.93	-	-	12.91	13.06	1,500	19,515	13.010	12.01	-	-	12.00	12.13	1,614	12.088	-1.15%
2024-04-16	0	13.08	-	-	-	-	0	0	-	12.15	-	-	-	-	0	-	-2.68%
2024-04-15	0	13.44	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	-1.39%
2024-04-12	0	13.63	13.54	-	12.70	13.67	1,300	17,235	13.258	12.66	12.58	-	11.80	12.70	1,399	12.318	-1.80%
2024-04-11	0	13.88	12.70	-	-	-	500	6,845	13.690	12.90	11.80	-	-	-	538	12.720	0.00%
2024-04-10	0	13.88	12.70	-	-	-	0	0	-	12.90	11.80	-	-	-	0	-	0.95%
2024-04-09	0	13.75	12.70	-	-	-	0	0	-	12.78	11.80	-	-	-	0	-	1.10%
2024-04-08	0	13.60	12.70	-	-	-	0	0	-	12.64	11.80	-	-	-	0	-	0.00%
2024-04-05	0	13.60	12.70	-	13.60	13.60	11,500	156,400	13.600	12.64	11.80	-	12.64	12.64	12,377	12.636	-0.66%
2024-04-03	0	13.69	12.70	-	-	-	500	6,860	13.720	12.72	11.80	-	-	-	538	12.748	-0.07%
2024-04-02	0	13.70	12.70	-	13.70	13.70	500	6,850	13.700	12.73	11.80	-	12.73	12.73	538	12.729	0.59%
2024-03-28	0	13.62	12.70	-	-	-	0	0	-	12.65	11.80	-	-	-	0	-	-0.51%
2024-03-27	0	13.69	12.70	-	-	-	0	0	-	12.72	11.80	-	-	-	0	-	-0.15%
2024-03-26	0	13.71	12.70	-	-	-	0	0	-	12.74	11.80	-	-	-	0	-	0.00%
2024-03-25	0	13.71	13.66	-	-	-	0	0	-	12.74	12.69	-	-	-	0	-	-0.44%
2024-03-22	0	13.77	12.70	-	13.77	13.85	2,300	31,727	13.794	12.79	11.80	-	12.79	12.87	2,475	12.817	-1.36%
2024-03-21	0	13.96	12.70	-	13.96	13.96	500	6,980	13.960	12.97	11.80	-	12.97	12.97	538	12.971	1.31%
2024-03-20	0	13.78	13.72	-	-	-	0	0	-	12.80	12.75	-	-	-	0	-	-0.14%
2024-03-19	0	13.80	13.72	-	-	-	0	0	-	12.82	12.75	-	-	-	0	-	-1.22%
2024-03-18	0	13.97	12.70	-	-	-	100	1,389	13.890	12.98	11.80	-	-	-	108	12.906	-0.43%
2024-03-15	0	14.03	12.70	-	-	-	0	0	-	13.04	11.80	-	-	-	0	-	-0.99%
2024-03-14	0	14.17	12.70	-	-	-	0	0	-	13.17	11.80	-	-	-	0	-	-1.53%
2024-03-13	0	14.39	12.70	-	14.39	14.39	600	8,634	14.390	13.37	11.80	-	13.37	13.37	646	13.370	1.41%
2024-03-12	0	14.19	12.70	-	-	-	0	0	-	13.18	11.80	-	-	-	0	-	2.38%
2024-03-11	0	13.86	12.70	-	-	-	0	0	-	12.88	11.80	-	-	-	0	-	0.95%
2024-03-08	0	13.73	12.70	-	-	-	0	0	-	12.76	11.80	-	-	-	0	-	0.00%
2024-03-07	0	13.73	12.70	-	-	-	0	0	-	12.76	11.80	-	-	-	0	-	-0.29%
2024-03-06	0	13.77	12.70	-	-	-	0	0	-	12.79	11.80	-	-	-	0	-	0.51%
2024-03-05	0	13.70	12.70	-	13.75	13.75	500	6,875	13.750	12.73	11.80	-	12.78	12.78	538	12.775	-1.65%
2024-03-04	0	13.93	12.70	-	-	-	0	0	-	12.94	11.80	-	-	-	0	-	0.00%
2024-03-01	0	13.93	12.70	-	-	-	0	0	-	12.94	11.80	-	-	-	0	-	-0.64%
2024-02-29	0	14.02	12.70	-	-	-	0	0	-	13.03	11.80	-	-	-	0	-	0.00%
2024-02-28	0	14.02	12.70	-	-	-	0	0	-	13.03	11.80	-	-	-	0	-	0.00%
2024-02-27	0	14.02	12.70	-	-	-	0	0	-	13.03	11.80	-	-	-	0	-	0.00%
2024-02-26	0	14.02	12.70	-	-	-	0	0	-	13.03	11.80	-	-	-	0	-	0.00%
2024-02-23	0	14.02	12.70	-	-	-	0	0	-	13.03	11.80	-	-	-	0	-	0.00%
2024-02-22	0	14.02	12.70	-	-	-	0	0	-	13.03	11.80	-	-	-	0	-	0.29%
2024-02-21	0	13.98	12.70	-	-	-	0	0	-	12.99	11.80	-	-	-	0	-	1.53%
2024-02-20	0	13.77	12.70	-	-	-	0	0	-	12.79	11.80	-	-	-	0	-	0.36%
2024-02-19	0	13.72	13.50	-	13.72	13.72	5,000	68,600	13.720	12.75	12.54	-	12.75	12.75	5,381	12.748	-1.08%
2024-02-16	0	13.87	13.50	-	-	-	0	0	-	12.89	12.54	-	-	-	0	-	2.21%
2024-02-15	0	13.57	12.70	-	-	-	0	0	-	12.61	11.80	-	-	-	0	-	0.15%
2024-02-14	0	13.55	12.70	-	-	-	0	0	-	12.59	11.80	-	-	-	0	-	0.00%
2024-02-09	0	13.55	12.70	-	13.28	13.56	66,000	885,880	13.422	12.59	11.80	-	12.34	12.60	71,034	12.471	-1.24%
2024-02-08	0	13.72	12.92	-	-	-	0	0	-	12.75	12.00	-	-	-	0	-	-0.07%
2024-02-07	0	13.73	12.92	-	-	-	0	0	-	12.76	12.00	-	-	-	0	-	0.51%
2024-02-06	0	13.66	12.92	-	13.57	13.57	2,000	27,140	13.570	12.69	12.00	-	12.61	12.61	2,153	12.608	1.34%
2024-02-05	0	13.48	12.92	-	-	-	0	0	-	12.52	12.00	-	-	-	0	-	-0.37%
2024-02-02	0	13.53	12.92	-	13.58	13.58	500	6,790	13.580	12.57	12.00	-	12.62	12.62	538	12.618	0.30%
2024-02-01	0	13.49	12.92	-	-	-	0	0	-	12.53	12.00	-	-	-	0	-	0.07%
2024-01-31	0	13.48	12.70	-	-	-	0	0	-	12.52	11.80	-	-	-	0	-	-1.32%
2024-01-30	0	13.66	12.70	-	-	-	0	0	-	12.69	11.80	-	-	-	0	-	-1.73%
2024-01-29	0	13.90	12.70	-	-	-	0	0	-	12.91	11.80	-	-	-	0	-	0.00%
2024-01-26	0	13.90	12.70	-	14.17	14.17	500	7,085	14.170	12.91	11.80	-	13.17	13.17	538	13.166	-0.43%
2024-01-25	0	13.96	13.90	-	13.96	13.96	1,000	13,960	13.960	12.97	12.91	-	12.97	12.97	1,076	12.971	1.23%
2024-01-24	0	13.79	12.70	-	-	-	1,000	13,750	13.750	12.81	11.80	-	-	-	1,076	12.775	2.00%
2024-01-23	0	13.52	13.38	-	-	-	0	0	-	12.56	12.43	-	-	-	0	-	1.43%
2024-01-22	0	13.33	12.70	-	-	-	0	0	-	12.39	11.80	-	-	-	0	-	-2.06%
2024-01-19	0	13.61	12.70	-	13.61	13.68	1,500	20,485	13.657	12.65	11.80	-	12.65	12.71	1,614	12.689	0.22%
2024-01-18	0	13.58	12.70	-	-	-	0	0	-	12.62	11.80	-	-	-	0	-	0.00%
2024-01-17	0	13.58	-	-	13.90	13.90	500	6,950	13.900	12.62	-	-	12.91	12.91	538	12.915	-3.48%
2024-01-16	0	14.07	13.95	-	-	-	0	0	-	13.07	12.96	-	-	-	0	-	-1.33%
2024-01-15	0	14.26	13.95	-	-	-	0	0	-	13.25	12.96	-	-	-	0	-	0.00%
2024-01-12	0	14.26	13.95	-	-	-	0	0	-	13.25	12.96	-	-	-	0	-	0.00%
2024-01-11	0	14.26	13.95	-	-	-	0	0	-	13.25	12.96	-	-	-	0	-	1.06%
2024-01-10	0	14.11	13.95	-	14.11	14.11	9,500	134,045	14.110	13.11	12.96	-	13.11	13.11	10,225	13.110	-1.26%
2024-01-09	0	14.29	13.95	-	14.33	14.33	500	7,165	14.330	13.28	12.96	-	13.31	13.31	538	13.314	0.49%
2024-01-08	0	14.22	-	-	-	-	0	0	-	13.21	-	-	-	-	0	-	-1.46%
2024-01-05	0	14.43	-	-	-	-	0	0	-	13.41	-	-	-	-	0	-	-0.35%
2024-01-04	0	14.48	-	-	-	-	0	0	-	13.45	-	-	-	-	0	-	-0.69%
2024-01-03	0	14.58	-	-	-	-	0	0	-	13.55	-	-	-	-	0	-	-1.29%
2024-01-02	0	14.77	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	-0.34%
2023-12-29	0	14.82	-	-	-	-	0	0	-	13.77	-	-	-	-	0	-	0.00%
2023-12-28	0	14.82	-	-	-	-	0	0	-	13.77	-	-	-	-	0	-	1.37%
2023-12-27	0	14.62	-	-	14.62	14.62	4,500	65,790	14.620	13.58	-	-	13.58	13.58	4,843	13.584	1.04%
2023-12-22	0	14.47	-	-	14.47	14.59	30,500	443,765	14.550	13.44	-	-	13.44	13.56	32,827	13.518	0.14%
2023-12-21	0	14.45	-	-	-	-	0	0	-	13.43	-	-	-	-	0	-	0.07%
2023-12-20	0	14.44	-	-	-	-	0	0	-	13.42	-	-	-	-	0	-	0.00%
2023-12-19	0	14.44	-	-	-	-	0	0	-	13.42	-	-	-	-	0	-	0.00%
2023-12-18	0	14.44	-	-	14.31	14.31	30,000	429,300	14.310	13.42	-	-	13.30	13.30	32,288	13.296	-1.97%
2023-12-15	0	14.73	-	-	14.65	14.73	31,000	455,410	14.691	13.69	-	-	13.61	13.69	33,365	13.649	3.81%
2023-12-14	0	14.49	-	-	-	-	0	0	-	13.18	-	-	-	-	0	-	1.76%
2023-12-13	0	14.24	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	0.00%
2023-12-12	0	14.24	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	0.00%
2023-12-11	0	14.24	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	-0.21%
2023-12-08	0	14.27	-	-	14.24	14.30	4,500	64,320	14.293	12.98	-	-	12.96	13.01	4,946	13.005	0.28%
2023-12-07	0	14.23	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2023-12-06	0	14.23	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.42%
2023-12-05	0	14.17	14.01	-	14.34	14.34	500	7,170	14.340	12.89	12.75	-	13.05	13.05	550	13.048	-2.34%
2023-12-04	0	14.51	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	-2.03%
2023-12-01	0	14.81	-	-	-	-	0	0	-	13.48	-	-	-	-	0	-	-0.20%
2023-11-30	0	14.84	-	-	-	-	0	0	-	13.50	-	-	-	-	0	-	-0.67%
2023-11-29	0	14.94	-	-	-	-	0	0	-	13.59	-	-	-	-	0	-	-1.65%
2023-11-28	0	15.19	-	-	-	-	0	0	-	13.82	-	-	-	-	0	-	-0.72%
2023-11-27	0	15.30	-	-	-	-	0	0	-	13.92	-	-	-	-	0	-	-0.13%
2023-11-24	0	15.32	-	-	-	-	0	0	-	13.94	-	-	-	-	0	-	-0.65%
2023-11-23	0	15.42	-	-	-	-	0	0	-	14.03	-	-	-	-	0	-	0.13%
2023-11-22	0	15.40	-	-	-	-	0	0	-	14.01	-	-	-	-	0	-	0.00%
2023-11-21	0	15.40	-	-	-	-	0	0	-	14.01	-	-	-	-	0	-	0.26%
2023-11-20	0	15.36	-	-	-	-	0	0	-	13.98	-	-	-	-	0	-	0.39%
2023-11-17	0	15.30	-	-	-	-	0	0	-	13.92	-	-	-	-	0	-	-0.65%
2023-11-16	0	15.40	-	-	-	-	0	0	-	14.01	-	-	-	-	0	-	-0.52%
2023-11-15	0	15.48	-	-	-	-	0	0	-	14.09	-	-	-	-	0	-	3.61%
2023-11-14	0	14.94	-	-	-	-	0	0	-	13.59	-	-	-	-	0	-	0.47%
2023-11-13	0	14.87	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	0.34%
2023-11-10	0	14.82	-	-	-	-	0	0	-	13.48	-	-	-	-	0	-	-1.92%
2023-11-09	0	15.11	-	-	-	-	0	0	-	13.75	-	-	-	-	0	-	-0.33%
2023-11-08	0	15.16	-	-	-	-	0	0	-	13.79	-	-	-	-	0	-	-0.33%
2023-11-07	0	15.21	-	-	-	-	0	0	-	13.84	-	-	-	-	0	-	-1.17%
2023-11-06	0	15.39	15.18	-	-	-	0	0	-	14.00	13.81	-	-	-	0	-	1.45%
2023-11-03	0	15.17	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	2.57%
2023-11-02	0	14.79	-	-	-	-	0	0	-	13.46	-	-	-	-	0	-	0.14%
2023-11-01	0	14.77	-	-	-	-	0	0	-	13.44	-	-	-	-	0	-	0.00%
2023-10-31	0	14.77	-	-	-	-	0	0	-	13.44	-	-	-	-	0	-	-0.61%
2023-10-30	0	14.86	-	-	-	-	0	0	-	13.52	-	-	-	-	0	-	0.81%
2023-10-27	0	14.74	-	-	-	-	0	0	-	13.41	-	-	-	-	0	-	1.38%
2023-10-26	0	14.54	-	-	-	-	0	0	-	13.23	-	-	-	-	0	-	-0.95%
2023-10-25	0	14.68	-	-	-	-	0	0	-	13.36	-	-	-	-	0	-	-0.47%
2023-10-24	0	14.75	-	-	-	-	0	0	-	13.42	-	-	-	-	0	-	-0.47%
2023-10-20	0	14.82	-	-	-	-	0	0	-	13.48	-	-	-	-	0	-	-0.07%
2023-10-19	0	14.83	-	-	-	-	0	0	-	13.49	-	-	-	-	0	-	-2.24%
2023-10-18	0	15.17	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2023-10-17	0	15.17	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2023-10-16	0	15.17	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	-0.98%
2023-10-13	0	15.32	-	-	-	-	0	0	-	13.94	-	-	-	-	0	-	-1.35%
2023-10-12	0	15.53	-	-	-	-	0	0	-	14.13	-	-	-	-	0	-	1.44%
2023-10-11	0	15.31	-	-	-	-	0	0	-	13.93	-	-	-	-	0	-	1.26%
2023-10-10	0	15.12	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.47%
2023-10-09	0	15.05	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	0.00%
2023-10-06	0	15.05	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	1.01%
2023-10-05	0	14.90	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	0.00%
2023-10-04	0	14.90	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	-0.40%
2023-10-03	0	14.96	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	-1.38%
2023-09-29	0	15.17	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	1.68%
2023-09-28	0	14.92	-	-	-	-	0	0	-	13.58	-	-	-	-	0	-	-0.33%
2023-09-27	0	14.97	-	-	-	-	0	0	-	13.62	-	-	-	-	0	-	0.07%
2023-09-26	0	14.96	-	-	14.96	14.96	1,000	14,960	14.960	13.61	-	-	13.61	13.61	1,099	13.612	-1.38%
2023-09-25	0	15.17	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	-0.46%
2023-09-22	0	15.24	-	-	-	-	0	0	-	13.87	-	-	-	-	0	-	0.93%
2023-09-21	0	15.10	-	-	-	-	0	0	-	13.74	-	-	-	-	0	-	-1.37%
2023-09-20	0	15.31	-	-	-	-	0	0	-	13.93	-	-	-	-	0	-	-0.20%
2023-09-19	0	15.34	-	-	-	-	0	0	-	13.96	-	-	-	-	0	-	0.00%
2023-09-18	0	15.34	-	-	-	-	0	0	-	13.96	-	-	-	-	0	-	-0.26%
2023-09-15	0	15.38	-	-	-	-	0	0	-	13.99	-	-	-	-	0	-	0.59%
2023-09-14	0	15.29	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.00%
2023-09-13	0	15.29	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.00%
2023-09-12	0	15.29	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.00%
2023-09-11	0	15.29	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	-1.04%
2023-09-07	0	15.45	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	-0.96%
2023-09-06	0	15.60	-	-	-	-	0	0	-	14.19	-	-	-	-	0	-	-0.32%
2023-09-05	0	15.65	-	-	15.65	15.65	1,000	15,650	15.650	14.24	-	-	14.24	14.24	1,099	14.240	-0.95%
2023-09-04	0	15.80	15.80	-	-	-	0	0	-	14.38	14.38	-	-	-	0	-	0.19%
2023-08-31	0	15.77	-	-	-	-	0	0	-	14.35	-	-	-	-	0	-	0.00%
2023-08-30	0	15.77	-	-	-	-	0	0	-	14.35	-	-	-	-	0	-	0.57%
2023-08-29	0	15.68	-	-	-	-	0	0	-	14.27	-	-	-	-	0	-	1.88%
2023-08-28	0	15.39	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2023-08-25	0	15.39	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	-0.06%
2023-08-24	0	15.40	-	-	-	-	0	0	-	14.01	-	-	-	-	0	-	1.72%
2023-08-23	0	15.14	-	-	-	-	0	0	-	13.78	-	-	-	-	0	-	0.07%
2023-08-22	0	15.13	-	-	-	-	0	0	-	13.77	-	-	-	-	0	-	0.00%
2023-08-21	0	15.13	-	-	-	-	0	0	-	13.77	-	-	-	-	0	-	-1.69%
2023-08-18	0	15.39	-	-	15.57	15.59	4,500	70,085	15.574	14.00	-	-	14.17	14.19	4,946	14.171	-1.54%
2023-08-17	0	15.63	-	-	-	-	0	0	-	14.22	-	-	-	-	0	-	-0.57%
2023-08-16	0	15.72	-	-	-	-	0	0	-	14.30	-	-	-	-	0	-	-1.01%
2023-08-15	0	15.88	-	-	-	-	0	0	-	14.45	-	-	-	-	0	-	-0.44%
2023-08-14	0	15.95	-	-	15.92	15.92	15,000	238,800	15.920	14.51	-	-	14.49	14.49	16,485	14.485	-2.03%
2023-08-11	0	16.28	-	-	-	-	0	0	-	14.81	-	-	-	-	0	-	-0.55%
2023-08-10	0	16.37	-	-	-	-	0	0	-	14.89	-	-	-	-	0	-	-0.37%
2023-08-09	0	16.43	-	-	-	-	0	0	-	14.95	-	-	-	-	0	-	-0.06%
2023-08-08	0	16.44	-	-	-	-	0	0	-	14.96	-	-	-	-	0	-	-1.38%
2023-08-07	0	16.67	-	-	-	-	0	0	-	15.17	-	-	-	-	0	-	0.00%
2023-08-04	0	16.67	-	-	-	-	0	0	-	15.17	-	-	-	-	0	-	-0.66%
2023-08-03	0	16.78	-	-	-	-	0	0	-	15.27	-	-	-	-	0	-	0.00%
2023-08-02	0	16.78	-	-	-	-	0	0	-	15.27	-	-	-	-	0	-	-1.18%
2023-08-01	0	16.98	-	-	16.98	16.98	2,000	33,960	16.980	15.45	-	-	15.45	15.45	2,198	15.450	0.00%
2023-07-31	0	16.98	-	-	-	-	0	0	-	15.45	-	-	-	-	0	-	0.00%
2023-07-28	0	16.98	-	-	-	-	0	0	-	15.45	-	-	-	-	0	-	0.77%
2023-07-27	0	16.85	-	-	16.80	16.80	500	8,400	16.800	15.33	-	-	15.29	15.29	550	15.286	1.51%
2023-07-26	0	16.60	-	16.80	-	-	0	0	-	15.10	-	15.29	-	-	0	-	0.55%
2023-07-25	0	16.51	-	16.80	-	-	2,000	32,980	16.490	15.02	-	15.29	-	-	2,198	15.004	1.29%
2023-07-24	0	16.30	-	16.80	-	-	0	0	-	14.83	-	15.29	-	-	0	-	-0.91%
2023-07-21	0	16.45	-	16.59	-	-	0	0	-	14.97	-	15.10	-	-	0	-	0.30%
2023-07-20	0	16.40	-	16.59	-	-	0	0	-	14.92	-	15.10	-	-	0	-	0.00%
2023-07-19	0	16.40	-	16.59	-	-	0	0	-	14.92	-	15.10	-	-	0	-	-0.67%
2023-07-18	0	16.51	-	16.59	-	-	0	0	-	15.02	-	15.10	-	-	0	-	-0.18%
2023-07-14	0	16.54	-	-	-	-	0	0	-	15.05	-	-	-	-	0	-	0.43%
2023-07-13	0	16.47	-	-	-	-	0	0	-	14.99	-	-	-	-	0	-	2.55%
2023-07-12	0	16.06	-	-	-	-	0	0	-	14.61	-	-	-	-	0	-	0.37%
2023-07-11	0	16.00	-	-	-	-	0	0	-	14.56	-	-	-	-	0	-	0.69%
2023-07-10	0	15.89	-	-	-	-	0	0	-	14.46	-	-	-	-	0	-	0.00%
2023-07-07	0	15.89	-	-	-	-	0	0	-	14.46	-	-	-	-	0	-	-1.43%
2023-07-06	0	16.12	-	16.54	-	-	0	0	-	14.67	-	15.05	-	-	0	-	-2.36%
2023-07-05	0	16.51	-	16.55	-	-	0	0	-	15.02	-	15.06	-	-	0	-	-0.36%
2023-07-04	0	16.57	-	-	-	-	0	0	-	15.08	-	-	-	-	0	-	0.36%
2023-07-03	0	16.51	-	-	-	-	0	0	-	15.02	-	-	-	-	0	-	0.92%
2023-06-30	0	16.36	-	-	-	-	0	0	-	14.89	-	-	-	-	0	-	0.00%
2023-06-29	0	16.36	-	-	-	-	0	0	-	14.89	-	-	-	-	0	-	-0.30%
2023-06-28	0	16.41	-	-	-	-	0	0	-	14.93	-	-	-	-	0	-	0.61%
2023-06-27	0	16.31	-	-	-	-	0	0	-	14.84	-	-	-	-	0	-	0.06%
2023-06-26	0	16.30	-	-	-	-	0	0	-	14.83	-	-	-	-	0	-	-0.18%
2023-06-23	0	16.33	-	-	-	-	0	0	-	14.86	-	-	-	-	0	-	-1.80%
2023-06-21	0	16.63	-	-	-	-	0	0	-	15.13	-	-	-	-	0	-	-1.01%
2023-06-20	0	16.80	-	-	-	-	0	0	-	15.29	-	-	-	-	0	-	-0.77%
2023-06-19	0	16.93	-	-	16.93	16.93	15,000	253,950	16.930	15.40	-	-	15.40	15.40	16,485	15.404	-0.35%
2023-06-16	0	16.99	-	-	16.99	16.99	15,000	254,850	16.990	15.46	-	-	15.46	15.46	16,485	15.459	1.55%
2023-06-15	0	16.93	-	-	-	-	0	0	-	15.22	-	-	-	-	0	-	0.36%
2023-06-14	0	16.87	-	-	-	-	0	0	-	15.17	-	-	-	-	0	-	0.00%
2023-06-13	0	16.87	-	-	-	-	0	0	-	15.17	-	-	-	-	0	-	0.48%
2023-06-12	0	16.79	-	-	-	-	0	0	-	15.10	-	-	-	-	0	-	0.00%
2023-06-09	0	16.79	-	-	-	-	0	0	-	15.10	-	-	-	-	0	-	0.00%
2023-06-08	0	16.79	-	-	-	-	0	0	-	15.10	-	-	-	-	0	-	0.00%
2023-06-07	0	16.79	-	-	16.79	16.79	500	8,395	16.790	15.10	-	-	15.10	15.10	556	15.097	1.08%
2023-06-06	0	16.61	-	-	-	-	0	0	-	14.93	-	-	-	-	0	-	0.00%
2023-06-05	0	16.61	-	-	-	-	0	0	-	14.93	-	-	-	-	0	-	1.10%
2023-06-02	0	16.43	-	-	-	-	0	0	-	14.77	-	-	-	-	0	-	2.30%
2023-06-01	0	16.06	-	-	16.06	16.06	500	8,030	16.060	14.44	-	-	14.44	14.44	556	14.440	-0.06%
2023-05-31	0	16.07	-	-	16.07	16.07	500	8,035	16.070	14.45	-	-	14.45	14.45	556	14.449	-2.01%
2023-05-30	0	16.40	-	-	16.38	16.40	17,000	278,500	16.382	14.75	-	-	14.73	14.75	18,907	14.730	0.06%
2023-05-29	0	16.39	-	16.51	-	-	0	0	-	14.74	-	14.84	-	-	0	-	-0.55%
2023-05-25	0	16.48	-	-	16.47	16.48	15,500	255,435	16.480	14.82	-	-	14.81	14.82	17,239	14.818	-1.26%
2023-05-24	0	16.69	-	-	-	-	0	0	-	15.01	-	-	-	-	0	-	-0.95%
2023-05-23	0	16.85	-	-	-	-	0	0	-	15.15	-	-	-	-	0	-	0.00%
2023-05-22	0	16.85	-	-	-	-	0	0	-	15.15	-	-	-	-	0	-	0.00%
2023-05-19	0	16.85	-	-	-	-	0	0	-	15.15	-	-	-	-	0	-	-0.12%
2023-05-18	0	16.87	-	-	-	-	0	0	-	15.17	-	-	-	-	0	-	-0.12%
2023-05-17	0	16.89	-	-	-	-	0	0	-	15.19	-	-	-	-	0	-	-1.34%
2023-05-16	0	17.12	-	-	-	-	0	0	-	15.39	-	-	-	-	0	-	0.00%
2023-05-15	0	17.12	-	-	-	-	0	0	-	15.39	-	-	-	-	0	-	0.71%
2023-05-12	0	17.00	-	-	-	-	0	0	-	15.29	-	-	-	-	0	-	-1.16%
2023-05-11	0	17.20	-	-	-	-	0	0	-	15.47	-	-	-	-	0	-	0.00%
2023-05-10	0	17.20	-	-	-	-	0	0	-	15.47	-	-	-	-	0	-	-0.17%
2023-05-09	0	17.23	-	-	-	-	0	0	-	15.49	-	-	-	-	0	-	-0.81%
2023-05-08	0	17.37	-	-	-	-	0	0	-	15.62	-	-	-	-	0	-	0.35%
2023-05-05	0	17.31	-	-	-	-	0	0	-	15.56	-	-	-	-	0	-	0.00%
2023-05-04	0	17.31	-	-	-	-	0	0	-	15.56	-	-	-	-	0	-	0.00%
2023-05-03	0	17.31	-	-	-	-	0	0	-	15.56	-	-	-	-	0	-	-0.35%
2023-05-02	0	17.37	-	-	17.37	17.37	2,000	34,740	17.370	15.62	-	-	15.62	15.62	2,224	15.618	0.23%
2023-04-28	0	17.33	-	-	-	-	0	0	-	15.58	-	-	-	-	0	-	0.46%
2023-04-27	0	17.25	-	-	17.25	17.25	500	8,625	17.250	15.51	-	-	15.51	15.51	556	15.510	0.52%
2023-04-26	0	17.16	-	-	-	-	0	0	-	15.43	-	-	-	-	0	-	0.00%
2023-04-25	0	17.16	-	-	-	-	0	0	-	15.43	-	-	-	-	0	-	-0.69%
2023-04-24	0	17.28	-	-	17.21	17.21	500	8,605	17.210	15.54	-	-	15.47	15.47	556	15.474	-1.37%
2023-04-21	0	17.52	-	-	-	-	0	0	-	15.75	-	-	-	-	0	-	-0.85%
2023-04-20	0	17.67	-	-	-	-	0	0	-	15.89	-	-	-	-	0	-	-0.06%
2023-04-19	0	17.68	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	-0.34%
2023-04-18	0	17.74	-	-	-	-	0	0	-	15.95	-	-	-	-	0	-	0.00%
2023-04-17	0	17.74	-	-	-	-	0	0	-	15.95	-	-	-	-	0	-	0.74%
2023-04-14	0	17.61	-	-	17.61	17.61	1,000	17,610	17.610	15.83	-	-	15.83	15.83	1,112	15.834	0.40%
2023-04-13	0	17.54	-	-	-	-	0	0	-	15.77	-	-	-	-	0	-	0.40%
2023-04-12	0	17.47	-	-	-	-	0	0	-	15.71	-	-	-	-	0	-	0.00%
2023-04-11	0	17.47	-	-	-	-	0	0	-	15.71	-	-	-	-	0	-	0.75%
2023-04-06	0	17.34	-	-	-	-	0	0	-	15.59	-	-	-	-	0	-	0.00%
2023-04-04	0	17.34	-	-	-	-	0	0	-	15.59	-	-	-	-	0	-	0.00%
2023-04-03	0	17.34	-	-	-	-	0	0	-	15.59	-	-	-	-	0	-	0.00%
2023-03-31	0	17.34	-	-	-	-	0	0	-	15.59	-	-	-	-	0	-	-0.12%
2023-03-30	0	17.36	-	-	17.36	17.36	500	8,680	17.360	15.61	-	-	15.61	15.61	556	15.609	1.40%
2023-03-29	0	17.12	-	-	-	-	0	0	-	15.39	-	-	-	-	0	-	0.06%
2023-03-28	0	17.11	-	-	-	-	0	0	-	15.38	-	-	-	-	0	-	0.00%
2023-03-27	0	17.11	-	-	-	-	0	0	-	15.38	-	-	-	-	0	-	-0.35%
2023-03-24	0	17.17	-	-	-	-	0	0	-	15.44	-	-	-	-	0	-	0.00%
2023-03-23	0	17.17	-	-	-	-	0	0	-	15.44	-	-	-	-	0	-	0.47%
2023-03-22	0	17.09	-	-	-	-	0	0	-	15.37	-	-	-	-	0	-	1.79%
2023-03-21	0	16.79	-	-	-	-	0	0	-	15.10	-	-	-	-	0	-	0.36%
2023-03-20	0	16.73	-	-	-	-	0	0	-	15.04	-	-	-	-	0	-	-1.82%
2023-03-17	0	17.04	-	-	-	-	0	0	-	15.32	-	-	-	-	0	-	0.83%
2023-03-16	0	16.90	-	-	16.90	16.90	500	8,450	16.900	15.20	-	-	15.20	15.20	556	15.195	-1.52%
2023-03-15	0	17.16	-	-	-	-	0	0	-	15.43	-	-	-	-	0	-	0.23%
2023-03-14	0	17.12	-	-	-	-	0	0	-	15.39	-	-	-	-	0	-	-0.70%
2023-03-13	0	17.24	-	-	-	-	0	0	-	15.50	-	-	-	-	0	-	0.17%
2023-03-10	0	17.21	17.10	-	-	-	0	0	-	15.47	15.38	-	-	-	0	-	-2.10%
2023-03-09	0	17.58	-	-	-	-	0	0	-	15.81	-	-	-	-	0	-	0.00%
2023-03-08	0	17.58	-	-	-	-	0	0	-	15.81	-	-	-	-	0	-	-1.73%
2023-03-07	0	17.89	-	-	-	-	0	0	-	16.09	-	-	-	-	0	-	0.00%
2023-03-06	0	17.89	-	-	-	-	0	0	-	16.09	-	-	-	-	0	-	0.62%
2023-03-03	0	17.78	-	-	-	-	0	0	-	15.99	-	-	-	-	0	-	0.00%
2023-03-02	0	17.78	-	-	-	-	0	0	-	15.99	-	-	-	-	0	-	0.00%
2023-03-01	0	17.78	-	-	17.57	17.57	500	8,785	17.570	15.99	-	-	15.80	15.80	556	15.798	1.95%
2023-02-28	0	17.44	-	-	-	-	0	0	-	15.68	-	-	-	-	0	-	-0.17%
2023-02-27	0	17.47	-	-	-	-	0	0	-	15.71	-	-	-	-	0	-	0.00%
2023-02-24	0	17.47	-	-	-	-	0	0	-	15.71	-	-	-	-	0	-	-0.51%
2023-02-23	0	17.56	-	-	-	-	0	0	-	15.79	-	-	-	-	0	-	-1.35%
2023-02-22	0	17.80	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2023-02-21	0	17.80	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	-0.39%
2023-02-20	0	17.87	-	-	-	-	0	0	-	16.07	-	-	-	-	0	-	0.00%
2023-02-17	0	17.87	17.80	-	17.90	17.90	1,000	17,900	17.900	16.07	16.00	-	16.09	16.09	1,112	16.095	-0.72%
2023-02-16	0	18.00	17.95	-	-	-	0	0	-	16.18	16.14	-	-	-	0	-	0.00%
2023-02-15	0	18.00	17.90	-	-	-	0	0	-	16.18	16.09	-	-	-	0	-	-1.64%
2023-02-14	0	18.30	18.20	-	-	-	0	0	-	16.45	16.36	-	-	-	0	-	0.00%
2023-02-13	0	18.30	-	-	-	-	0	0	-	16.45	-	-	-	-	0	-	-1.03%
2023-02-10	0	18.49	-	-	-	-	0	0	-	16.63	-	-	-	-	0	-	-0.16%
2023-02-09	0	18.52	-	18.80	-	-	0	0	-	16.65	-	16.90	-	-	0	-	0.76%
2023-02-08	0	18.38	-	18.80	-	-	0	0	-	16.53	-	16.90	-	-	0	-	0.00%
2023-02-07	0	18.38	-	18.80	-	-	0	0	-	16.53	-	16.90	-	-	0	-	-0.16%
2023-02-06	0	18.41	-	18.80	-	-	0	0	-	16.55	-	16.90	-	-	0	-	-1.29%
2023-02-03	0	18.65	-	18.80	18.65	18.73	4,000	74,760	18.690	16.77	-	16.90	16.77	16.84	4,449	16.805	-0.43%
2023-02-02	0	18.73	-	-	-	-	0	0	-	16.84	-	-	-	-	0	-	0.00%
2023-02-01	0	18.73	-	-	-	-	0	0	-	16.84	-	-	-	-	0	-	0.00%
2023-01-31	0	18.73	-	-	-	-	0	0	-	16.84	-	-	-	-	0	-	-1.47%
2023-01-30	0	19.01	-	-	-	-	0	0	-	17.09	-	-	-	-	0	-	-0.37%
2023-01-27	0	19.08	-	-	-	-	0	0	-	17.16	-	-	-	-	0	-	0.00%
2023-01-26	0	19.08	18.30	-	19.08	19.08	15,000	286,200	19.080	17.16	16.45	-	17.16	17.16	16,683	17.156	1.22%
2023-01-20	0	18.85	18.30	-	18.85	18.85	500	9,425	18.850	16.95	16.45	-	16.95	16.95	556	16.949	0.75%
2023-01-19	0	18.71	18.30	-	-	-	0	0	-	16.82	16.45	-	-	-	0	-	0.11%
2023-01-18	0	18.69	18.30	-	-	-	0	0	-	16.80	16.45	-	-	-	0	-	0.00%
2023-01-17	0	18.69	18.30	-	-	-	0	0	-	16.80	16.45	-	-	-	0	-	-0.59%
2023-01-16	0	18.80	18.30	-	-	-	0	0	-	16.90	16.45	-	-	-	0	-	0.75%
2023-01-13	0	18.66	18.30	-	-	-	0	0	-	16.78	16.45	-	-	-	0	-	1.25%
2023-01-12	0	18.43	18.30	-	-	-	0	0	-	16.57	16.45	-	-	-	0	-	0.16%
2023-01-11	0	18.40	18.30	-	18.40	18.57	23,500	434,605	18.494	16.54	16.45	-	16.54	16.70	26,136	16.629	-0.05%
2023-01-10	0	18.41	18.30	-	18.39	18.51	23,500	432,785	18.416	16.55	16.45	-	16.54	16.64	26,136	16.559	-0.16%
2023-01-09	0	18.44	18.30	-	18.40	18.40	2,000	36,800	18.400	16.58	16.45	-	16.54	16.54	2,224	16.544	0.66%
2023-01-06	0	18.32	17.60	-	-	-	0	0	-	16.47	15.82	-	-	-	0	-	0.00%
2023-01-05	0	18.32	18.10	-	-	-	0	0	-	16.47	16.27	-	-	-	0	-	0.60%
2023-01-04	0	18.21	17.60	-	18.11	18.13	16,000	289,780	18.111	16.37	15.82	-	16.28	16.30	17,795	16.285	-1.51%
2023-01-03	0	18.49	17.60	-	17.99	17.99	15,000	269,850	17.990	16.63	15.82	-	16.18	16.18	16,683	16.176	2.44%
2022-12-30	0	18.05	17.62	-	-	-	0	0	-	16.23	15.84	-	-	-	0	-	0.84%
2022-12-29	0	17.90	17.67	-	17.67	17.67	15,000	265,050	17.670	16.09	15.89	-	15.89	15.89	16,683	15.888	1.42%
2022-12-28	0	17.65	17.65	-	-	-	0	0	-	15.87	15.87	-	-	-	0	-	1.85%
2022-12-23	0	17.33	17.25	-	-	-	0	0	-	15.58	15.51	-	-	-	0	-	0.35%
2022-12-22	0	17.27	-	-	-	-	0	0	-	15.53	-	-	-	-	0	-	0.94%
2022-12-21	0	17.11	-	-	-	-	0	0	-	15.38	-	-	-	-	0	-	0.00%
2022-12-20	0	17.11	-	-	-	-	0	0	-	15.38	-	-	-	-	0	-	0.00%
2022-12-19	0	17.11	-	-	-	-	0	0	-	15.38	-	-	-	-	0	-	-0.93%
2022-12-16	0	17.27	-	-	-	-	0	0	-	15.53	-	-	-	-	0	-	0.00%
2022-12-15	0	17.27	-	-	-	-	0	0	-	15.53	-	-	-	-	0	-	-0.58%
2022-12-14	0	17.37	-	-	-	-	0	0	-	15.62	-	-	-	-	0	-	0.00%
2022-12-13	0	17.37	-	-	-	-	0	0	-	15.62	-	-	-	-	0	-	0.52%
2022-12-12	0	17.28	-	-	-	-	0	0	-	15.54	-	-	-	-	0	-	-0.06%
2022-12-09	0	17.29	-	-	-	-	0	0	-	15.55	-	-	-	-	0	-	1.77%
2022-12-08	0	16.99	-	-	-	-	0	0	-	15.28	-	-	-	-	0	-	2.29%
2022-12-07	0	16.61	-	-	-	-	0	0	-	14.93	-	-	-	-	0	-	-1.54%
2022-12-06	0	16.87	-	-	16.87	16.87	27,500	463,925	16.870	15.17	-	-	15.17	15.17	30,585	15.169	0.66%
2022-12-05	0	16.76	16.36	-	16.52	16.62	13,500	224,270	16.613	15.07	14.71	-	14.85	14.94	15,014	14.937	2.51%
2022-12-02	0	16.35	-	16.52	-	-	0	0	-	14.70	-	14.85	-	-	0	-	0.00%
2022-12-01	0	16.65	-	17.05	-	-	0	0	-	14.70	-	15.05	-	-	0	-	1.22%
2022-11-30	0	16.45	16.00	16.50	-	-	0	0	-	14.52	14.13	14.57	-	-	0	-	1.86%
2022-11-29	0	16.15	16.08	-	-	-	0	0	-	14.26	14.20	-	-	-	0	-	1.89%
2022-11-28	0	15.85	15.70	-	-	-	0	0	-	13.99	13.86	-	-	-	0	-	-0.63%
2022-11-25	0	15.95	-	-	-	-	0	0	-	14.08	-	-	-	-	0	-	0.00%
2022-11-24	0	15.95	-	-	-	-	0	0	-	14.08	-	-	-	-	0	-	0.00%
2022-11-23	0	15.95	-	-	-	-	0	0	-	14.08	-	-	-	-	0	-	-0.25%
2022-11-22	0	15.99	-	-	-	-	0	0	-	14.12	-	-	-	-	0	-	-0.31%
2022-11-21	0	16.04	-	-	-	-	0	0	-	14.16	-	-	-	-	0	-	-1.66%
2022-11-18	0	16.31	-	-	-	-	0	0	-	14.40	-	-	-	-	0	-	-1.09%
2022-11-17	0	16.49	-	-	-	-	0	0	-	14.56	-	-	-	-	0	-	-0.84%
2022-11-16	0	16.63	-	-	16.63	16.63	500	8,315	16.630	14.68	-	-	14.68	14.68	566	14.683	1.16%
2022-11-15	0	16.44	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	2.43%
2022-11-14	0	16.05	15.70	-	-	-	0	0	-	14.17	13.86	-	-	-	0	-	1.52%
2022-11-11	0	15.81	-	-	15.66	15.71	1,000	15,685	15.685	13.96	-	-	13.83	13.87	1,133	13.849	6.25%
2022-11-10	0	14.88	-	-	-	-	0	0	-	13.14	-	-	-	-	0	-	-1.20%
2022-11-09	0	15.06	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	-0.53%
2022-11-08	0	15.14	-	-	-	-	0	0	-	13.37	-	-	-	-	0	-	0.73%
2022-11-07	0	15.03	-	-	-	-	0	0	-	13.27	-	-	-	-	0	-	2.04%
2022-11-04	0	14.73	-	-	14.84	14.84	500	7,420	14.840	13.01	-	-	13.10	13.10	566	13.103	4.17%
2022-11-03	0	14.14	-	-	-	-	0	0	-	12.48	-	-	-	-	0	-	-1.46%
2022-11-02	0	14.35	14.35	14.47	14.21	14.21	1,000	14,210	14.210	12.67	12.67	12.78	12.55	12.55	1,133	12.547	2.79%
2022-11-01	0	13.96	-	14.09	-	-	0	0	-	12.33	-	12.44	-	-	0	-	2.72%
2022-10-31	0	13.59	-	-	13.65	13.65	1,000	13,650	13.650	12.00	-	-	12.05	12.05	1,133	12.052	-0.73%
2022-10-28	0	13.69	-	-	13.69	13.97	76,500	1,058,235	13.833	12.09	-	-	12.09	12.33	86,642	12.214	-1.65%
2022-10-27	0	13.92	-	-	13.91	14.18	2,000	28,095	14.048	12.29	-	-	12.28	12.52	2,265	12.403	-0.50%
2022-10-26	0	13.99	-	-	13.99	14.16	28,000	394,125	14.076	12.35	-	-	12.35	12.50	31,712	12.428	1.67%
2022-10-25	0	13.76	-	-	-	-	0	0	-	12.15	-	-	-	-	0	-	-1.29%
2022-10-24	0	13.94	13.80	-	14.06	14.06	500	7,030	14.060	12.31	12.18	-	12.41	12.41	566	12.414	-3.86%
2022-10-21	0	14.50	14.40	-	-	-	0	0	-	12.80	12.71	-	-	-	0	-	-1.36%
2022-10-20	0	14.70	14.35	-	14.63	14.81	24,500	360,235	14.704	12.98	12.67	-	12.92	13.08	27,748	12.982	-1.01%
2022-10-19	0	14.85	-	-	-	-	0	0	-	13.11	-	-	-	-	0	-	-1.00%
2022-10-18	0	15.00	-	-	15.00	15.00	5,000	75,000	15.000	13.24	-	-	13.24	13.24	5,663	13.244	1.08%
2022-10-17	0	14.84	14.50	-	14.70	14.70	14,500	213,150	14.700	13.10	12.80	-	12.98	12.98	16,422	12.979	0.41%
2022-10-14	0	14.78	-	-	-	-	0	0	-	13.05	-	-	-	-	0	-	0.00%
2022-10-13	0	14.78	-	-	-	-	0	0	-	13.05	-	-	-	-	0	-	-0.94%
2022-10-12	0	14.92	-	-	-	-	0	0	-	13.17	-	-	-	-	0	-	-1.00%
2022-10-11	0	15.07	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	-0.46%
2022-10-10	0	15.14	-	-	15.05	15.44	55,500	841,930	15.170	13.37	-	-	13.29	13.63	62,858	13.394	-3.63%
2022-10-07	0	15.71	-	-	-	-	0	0	-	13.87	-	-	-	-	0	-	-0.44%
2022-10-06	0	15.78	-	-	-	-	0	0	-	13.93	-	-	-	-	0	-	0.00%
2022-10-05	0	15.78	-	-	15.73	15.89	14,500	228,245	15.741	13.93	-	-	13.89	14.03	16,422	13.898	3.61%
2022-10-03	0	15.23	-	-	15.02	15.24	105,000	1,584,695	15.092	13.45	-	-	13.26	13.46	118,921	13.326	0.26%
2022-09-30	0	15.19	-	-	-	-	0	0	-	13.41	-	-	-	-	0	-	0.07%
2022-09-29	0	15.18	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	-0.33%
2022-09-28	0	15.23	15.08	15.23	-	-	0	0	-	13.45	13.31	13.45	-	-	0	-	-4.15%
2022-09-27	0	15.89	-	-	-	-	0	0	-	14.03	-	-	-	-	0	-	-0.50%
2022-09-26	0	15.97	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	-1.42%
2022-09-23	0	16.20	-	-	-	-	0	0	-	14.30	-	-	-	-	0	-	-0.43%
2022-09-22	0	16.27	-	17.80	16.27	16.27	1,500	24,405	16.270	14.37	-	15.72	14.37	14.37	1,699	14.365	-2.11%
2022-09-21	0	16.62	16.54	16.68	-	-	0	0	-	14.67	14.60	14.73	-	-	0	-	-0.36%
2022-09-20	0	16.68	-	17.80	-	-	0	0	-	14.73	-	15.72	-	-	0	-	0.54%
2022-09-19	0	16.59	-	18.00	-	-	0	0	-	14.65	-	15.89	-	-	0	-	-0.72%
2022-09-16	0	16.71	-	18.00	-	-	0	0	-	14.75	-	15.89	-	-	0	-	0.00%
2022-09-15	0	16.71	-	18.00	-	-	0	0	-	14.75	-	15.89	-	-	0	-	0.00%
2022-09-14	0	16.71	-	18.00	-	-	0	0	-	14.75	-	15.89	-	-	0	-	-2.39%
2022-09-13	0	17.12	-	18.00	-	-	0	0	-	15.12	-	15.89	-	-	0	-	-0.23%
2022-09-09	0	17.16	-	18.00	-	-	0	0	-	15.15	-	15.89	-	-	0	-	1.60%
2022-09-08	0	16.89	-	18.00	-	-	0	0	-	14.91	-	15.89	-	-	0	-	-0.41%
2022-09-07	0	16.96	-	18.00	-	-	0	0	-	14.97	-	15.89	-	-	0	-	-0.24%
2022-09-06	0	17.00	-	18.00	-	-	0	0	-	15.01	-	15.89	-	-	0	-	0.00%
2022-09-05	0	17.00	-	18.00	17.00	17.00	1,000	17,000	17.000	15.01	-	15.89	15.01	15.01	1,133	15.010	-1.05%
2022-09-02	0	17.18	-	19.00	-	-	0	0	-	15.17	-	16.78	-	-	0	-	-0.98%
2022-09-01	0	17.35	17.00	19.00	17.35	17.35	1,000	17,350	17.350	15.32	15.01	16.78	15.32	15.32	1,133	15.319	-0.80%
2022-08-31	0	17.49	17.35	17.49	-	-	0	0	-	15.44	15.32	15.44	-	-	0	-	-0.63%
2022-08-30	0	17.60	17.20	19.00	-	-	0	0	-	15.54	15.19	16.78	-	-	0	-	-0.23%
2022-08-29	0	17.64	17.20	19.00	-	-	0	0	-	15.58	15.19	16.78	-	-	0	-	-0.40%
2022-08-26	0	17.71	-	19.00	-	-	0	0	-	15.64	-	16.78	-	-	0	-	0.62%
2022-08-25	0	17.60	17.20	-	17.60	17.60	2,000	35,200	17.600	15.54	15.19	-	15.54	15.54	2,265	15.540	1.56%
2022-08-24	0	17.33	17.20	19.00	17.33	17.33	1,000	17,330	17.330	15.30	15.19	16.78	15.30	15.30	1,133	15.301	-1.37%
2022-08-23	0	17.57	-	19.00	-	-	0	0	-	15.51	-	16.78	-	-	0	-	-1.01%
2022-08-22	0	17.75	-	19.00	17.75	17.75	500	8,875	17.750	15.67	-	16.78	15.67	15.67	566	15.672	-1.39%
2022-08-19	0	18.00	-	19.00	-	-	0	0	-	15.89	-	16.78	-	-	0	-	-0.11%
2022-08-18	0	18.02	-	19.00	-	-	0	0	-	15.91	-	16.78	-	-	0	-	-0.22%
2022-08-17	0	18.06	-	19.00	-	-	0	0	-	15.95	-	16.78	-	-	0	-	0.06%
2022-08-16	0	18.05	-	19.00	18.05	18.05	2,000	36,100	18.050	15.94	-	16.78	15.94	15.94	2,265	15.937	-0.39%
2022-08-15	0	18.12	-	19.00	-	-	0	0	-	16.00	-	16.78	-	-	0	-	0.00%
2022-08-12	0	18.12	-	19.00	-	-	0	0	-	16.00	-	16.78	-	-	0	-	0.06%
2022-08-11	0	18.11	-	19.00	-	-	0	0	-	15.99	-	16.78	-	-	0	-	1.46%
2022-08-10	0	17.85	-	19.00	-	-	0	0	-	15.76	-	16.78	-	-	0	-	-1.44%
2022-08-09	0	18.11	-	19.00	-	-	0	0	-	15.99	-	16.78	-	-	0	-	0.00%
2022-08-08	0	18.11	-	19.00	-	-	0	0	-	15.99	-	16.78	-	-	0	-	0.00%
2022-08-05	0	18.11	-	19.00	-	-	0	0	-	15.99	-	16.78	-	-	0	-	0.78%
2022-08-04	0	17.97	-	19.00	-	-	0	0	-	15.87	-	16.78	-	-	0	-	1.18%
2022-08-03	0	17.76	-	19.00	-	-	0	0	-	15.68	-	16.78	-	-	0	-	0.00%
2022-08-02	0	17.76	-	19.00	17.76	17.76	1,500	26,640	17.760	15.68	-	16.78	15.68	15.68	1,699	15.681	-1.72%
2022-08-01	0	18.07	-	19.00	18.05	18.05	500	9,025	18.050	15.95	-	16.78	15.94	15.94	566	15.937	-0.50%
2022-07-29	0	18.16	-	19.00	-	-	0	0	-	16.03	-	16.78	-	-	0	-	-1.14%
2022-07-28	0	18.37	-	19.00	-	-	0	0	-	16.22	-	16.78	-	-	0	-	0.00%
2022-07-27	0	18.37	-	19.00	-	-	0	0	-	16.22	-	16.78	-	-	0	-	-0.11%
2022-07-26	0	18.39	-	19.00	-	-	0	0	-	16.24	-	16.78	-	-	0	-	1.49%
2022-07-25	0	18.12	-	19.00	-	-	0	0	-	16.00	-	16.78	-	-	0	-	0.06%
2022-07-22	0	18.11	-	19.00	18.11	18.11	5,500	99,605	18.110	15.99	-	16.78	15.99	15.99	6,229	15.990	-0.33%
2022-07-21	0	18.17	-	19.00	18.29	18.29	11,500	210,335	18.290	16.04	-	16.78	16.15	16.15	13,025	16.149	-0.66%
2022-07-20	0	18.29	-	19.00	-	-	0	0	-	16.15	-	16.78	-	-	0	-	0.44%
2022-07-19	0	18.21	-	19.00	-	-	0	0	-	16.08	-	16.78	-	-	0	-	-0.05%
2022-07-18	0	18.22	-	19.00	-	-	0	0	-	16.09	-	16.78	-	-	0	-	1.05%
2022-07-15	0	18.03	-	19.00	18.21	18.21	5,500	100,155	18.210	15.92	-	16.78	16.08	16.08	6,229	16.078	-1.42%
2022-07-14	0	18.29	-	19.00	-	-	0	0	-	16.15	-	16.78	-	-	0	-	0.00%
2022-07-13	0	18.29	-	19.00	-	-	0	0	-	16.15	-	16.78	-	-	0	-	0.00%
2022-07-12	0	18.29	-	19.00	18.30	18.30	3,000	54,900	18.300	16.15	-	16.78	16.16	16.16	3,398	16.158	-0.49%
2022-07-11	0	18.38	-	19.00	-	-	0	0	-	16.23	-	16.78	-	-	0	-	-1.39%
2022-07-08	0	18.64	-	19.00	18.64	18.64	500	9,320	18.640	16.46	-	16.78	16.46	16.46	566	16.458	0.16%
2022-07-07	0	18.61	-	19.00	-	-	0	0	-	16.43	-	16.78	-	-	0	-	0.05%
2022-07-06	0	18.60	-	19.00	-	-	0	0	-	16.42	-	16.78	-	-	0	-	-0.91%
2022-07-05	0	18.77	-	19.00	18.77	18.77	1,000	18,770	18.770	16.57	-	16.78	16.57	16.57	1,133	16.573	1.19%
2022-07-04	0	18.55	-	19.00	18.43	18.43	500	9,215	18.430	16.38	-	16.78	16.27	16.27	566	16.273	-0.48%
2022-06-30	0	18.64	-	19.00	-	-	0	0	-	16.46	-	16.78	-	-	0	-	-0.05%
2022-06-29	0	18.65	-	18.65	18.88	18.88	500	9,440	18.880	16.47	-	16.47	16.67	16.67	566	16.670	-1.43%
2022-06-28	0	18.92	18.84	19.00	18.92	18.92	500	9,460	18.920	16.71	16.63	16.78	16.71	16.71	566	16.705	1.45%
2022-06-27	0	18.65	-	-	-	-	0	0	-	16.47	-	-	-	-	0	-	2.30%
2022-06-24	0	18.23	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	1.84%
2022-06-23	0	17.90	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2022-06-22	0	17.90	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	-0.89%
2022-06-21	0	18.06	17.70	-	-	-	0	0	-	15.95	15.63	-	-	-	0	-	1.63%
2022-06-20	0	17.77	17.40	-	-	-	0	0	-	15.69	15.36	-	-	-	0	-	0.40%
2022-06-17	0	17.70	17.40	-	-	-	0	0	-	15.63	15.36	-	-	-	0	-	0.00%
2022-06-16	0	17.70	-	-	17.70	17.91	7,500	134,055	17.874	15.63	-	-	15.63	15.81	8,494	15.782	-1.88%
2022-06-15	0	18.04	17.00	-	-	-	0	0	-	15.93	15.01	-	-	-	0	-	0.00%
2022-06-14	0	18.04	17.00	-	-	-	0	0	-	15.93	15.01	-	-	-	0	-	-0.06%
2022-06-13	0	18.05	15.95	-	-	-	0	0	-	15.94	14.08	-	-	-	0	-	-2.27%
2022-06-10	0	18.47	16.50	-	18.47	18.47	2,000	36,940	18.470	16.31	14.57	-	16.31	16.31	2,265	16.308	-0.75%
2022-06-09	0	18.91	-	-	18.91	18.91	11,500	217,465	18.910	16.43	-	-	16.43	16.43	13,235	16.432	-0.47%
2022-06-08	0	19.00	-	-	19.00	19.00	500	9,500	19.000	16.51	-	-	16.51	16.51	575	16.510	0.80%
2022-06-07	0	18.85	-	19.00	18.78	18.85	37,000	696,360	18.821	16.38	-	16.51	16.32	16.38	42,581	16.354	0.00%
2022-06-06	0	18.85	18.00	19.00	-	-	0	0	-	16.38	15.64	16.51	-	-	0	-	1.51%
2022-06-02	0	18.57	17.50	19.00	18.58	18.58	500	9,290	18.580	16.14	15.21	16.51	16.14	16.14	575	16.145	-0.21%
2022-06-01	0	18.61	17.50	19.00	18.60	18.63	100,000	1,861,230	18.612	16.17	15.21	16.51	16.16	16.19	115,084	16.173	0.00%
2022-05-31	0	18.61	17.50	19.00	-	-	0	0	-	16.17	15.21	16.51	-	-	0	-	0.00%
2022-05-30	0	18.61	18.61	19.00	-	-	0	0	-	16.17	16.17	16.51	-	-	0	-	1.53%
2022-05-27	0	18.33	17.00	-	-	-	0	0	-	15.93	14.77	-	-	-	0	-	2.23%
2022-05-26	0	17.93	17.60	-	16.50	17.50	1,000	17,000	17.000	15.58	15.29	-	14.34	15.21	1,151	14.772	-0.33%
2022-05-25	0	17.99	16.50	-	-	-	0	0	-	15.63	14.34	-	-	-	0	-	0.00%
2022-05-24	0	17.99	17.00	-	-	-	0	0	-	15.63	14.77	-	-	-	0	-	-1.26%
2022-05-23	0	18.22	15.95	-	-	-	0	0	-	15.83	13.86	-	-	-	0	-	0.00%
2022-05-20	0	18.22	15.95	-	-	-	0	0	-	15.83	13.86	-	-	-	0	-	1.73%
2022-05-19	0	17.91	15.95	-	-	-	0	0	-	15.56	13.86	-	-	-	0	-	-1.00%
2022-05-18	0	18.09	16.05	-	-	-	0	0	-	15.72	13.95	-	-	-	0	-	0.00%
2022-05-17	0	18.09	15.95	-	16.04	18.09	76,000	1,283,540	16.889	15.72	13.86	-	13.94	15.72	87,464	14.675	2.20%
2022-05-16	0	17.70	15.95	-	-	-	0	0	-	15.38	13.86	-	-	-	0	-	0.06%
2022-05-13	0	17.69	15.95	-	17.69	17.69	1,000	17,690	17.690	15.37	13.86	-	15.37	15.37	1,151	15.371	1.26%
2022-05-12	0	17.47	15.95	-	-	-	1,000	17,450	17.450	15.18	13.86	-	-	-	1,151	15.163	-0.85%
2022-05-11	0	17.62	16.00	-	-	-	0	0	-	15.31	13.90	-	-	-	0	-	0.00%
2022-05-10	0	17.62	16.00	-	-	-	1,500	26,370	17.580	15.31	13.90	-	-	-	1,726	15.276	-1.12%
2022-05-06	0	17.82	16.00	-	-	-	0	0	-	15.48	13.90	-	-	-	0	-	-2.89%
2022-05-05	0	18.35	16.00	-	-	-	0	0	-	15.94	13.90	-	-	-	0	-	-0.33%
2022-05-04	0	18.41	16.00	-	-	-	0	0	-	16.00	13.90	-	-	-	0	-	-0.22%
2022-05-03	0	18.45	16.00	-	18.45	18.45	2,000	36,900	18.450	16.03	13.90	-	16.03	16.03	2,302	16.032	1.21%
2022-04-29	0	18.23	16.00	-	18.05	18.05	10,000	180,500	18.050	15.84	13.90	-	15.68	15.68	11,508	15.684	0.77%
2022-04-28	0	18.09	16.00	-	-	-	0	0	-	15.72	13.90	-	-	-	0	-	0.00%
2022-04-27	0	18.09	16.00	-	-	-	0	0	-	15.72	13.90	-	-	-	0	-	-0.50%
2022-04-26	0	18.18	16.00	-	-	-	0	0	-	15.80	13.90	-	-	-	0	-	-0.27%
2022-04-25	0	18.23	16.00	-	18.31	18.31	10,000	183,100	18.310	15.84	13.90	-	15.91	15.91	11,508	15.910	-2.41%
2022-04-22	0	18.68	16.00	-	18.68	18.68	2,500	46,700	18.680	16.23	13.90	-	16.23	16.23	2,877	16.232	-0.48%
2022-04-21	0	18.77	-	-	-	-	0	0	-	16.31	-	-	-	-	0	-	0.00%
2022-04-20	0	18.77	-	-	-	-	0	0	-	16.31	-	-	-	-	0	-	0.00%
2022-04-19	0	18.77	-	-	-	-	0	0	-	16.31	-	-	-	-	0	-	-0.21%
2022-04-14	0	18.81	-	-	18.80	18.80	2,500	47,000	18.800	16.34	-	-	16.34	16.34	2,877	16.336	0.59%
2022-04-13	0	18.70	-	-	-	-	0	0	-	16.25	-	-	-	-	0	-	0.00%
2022-04-12	0	18.70	-	-	18.67	21.12	96,500	1,994,200	20.665	16.25	-	-	16.22	18.35	111,056	17.957	-0.95%
2022-04-11	0	18.88	-	21.00	-	-	0	0	-	16.41	-	18.25	-	-	0	-	-1.26%
2022-04-08	0	19.12	-	21.00	-	-	0	0	-	16.61	-	18.25	-	-	0	-	0.00%
2022-04-07	0	19.12	-	21.00	-	-	0	0	-	16.61	-	18.25	-	-	0	-	-0.93%
2022-04-06	0	19.30	-	21.00	19.30	19.30	2,500	48,250	19.300	16.77	-	18.25	16.77	16.77	2,877	16.770	-0.82%
2022-04-04	0	19.46	-	21.00	-	-	0	0	-	16.91	-	18.25	-	-	0	-	0.72%
2022-04-01	0	19.32	19.32	21.00	19.20	19.33	1,000	19,265	19.265	16.79	16.79	18.25	16.68	16.80	1,151	16.740	-0.77%
2022-03-31	0	19.47	-	21.00	-	-	0	0	-	16.92	-	18.25	-	-	0	-	-0.71%
2022-03-30	0	19.61	-	21.00	19.61	19.61	500	9,805	19.610	17.04	-	18.25	17.04	17.04	575	17.040	1.66%
2022-03-29	0	19.29	-	21.00	-	-	0	0	-	16.76	-	18.25	-	-	0	-	0.00%
2022-03-28	0	19.29	19.00	21.00	-	-	0	0	-	16.76	16.51	18.25	-	-	0	-	0.00%
2022-03-25	0	19.29	19.00	21.00	-	-	0	0	-	16.76	16.51	18.25	-	-	0	-	-0.62%
2022-03-24	0	19.41	-	21.00	-	-	0	0	-	16.87	-	18.25	-	-	0	-	0.41%
2022-03-23	0	19.33	-	21.00	-	-	0	0	-	16.80	-	18.25	-	-	0	-	0.94%
2022-03-22	0	19.15	-	21.00	-	-	0	0	-	16.64	-	18.25	-	-	0	-	0.00%
2022-03-21	0	19.15	-	21.00	19.20	19.20	31,000	589,500	19.016	16.64	-	18.25	16.68	16.68	35,676	16.524	0.84%
2022-03-18	0	18.99	-	19.20	-	-	40,000	760,000	19.000	16.50	-	16.68	-	-	46,033	16.510	0.74%
2022-03-17	0	18.85	-	19.20	18.50	18.60	52,000	964,600	18.550	16.38	-	16.68	16.08	16.16	59,843	16.119	5.96%
2022-03-16	0	17.79	-	-	-	-	0	0	-	15.46	-	-	-	-	0	-	3.25%
2022-03-15	0	17.23	17.00	-	17.23	17.77	9,500	167,450	17.626	14.97	14.77	-	14.97	15.44	10,933	15.316	-4.17%
2022-03-14	0	17.98	17.50	19.00	17.98	18.35	4,500	81,095	18.021	15.62	15.21	16.51	15.62	15.94	5,179	15.659	-2.02%
2022-03-11	0	18.35	18.06	19.00	18.16	18.16	13,000	236,020	18.155	15.94	15.69	16.51	15.78	15.78	14,961	15.776	-0.27%
2022-03-10	0	18.40	18.25	-	18.27	18.40	12,500	228,505	18.280	15.99	15.86	-	15.88	15.99	14,385	15.884	2.68%
2022-03-09	0	17.92	17.85	-	17.90	17.96	71,000	1,274,860	17.956	15.57	15.51	-	15.55	15.61	81,709	15.602	-1.54%
2022-03-08	0	18.20	17.45	-	-	-	0	0	-	15.81	15.16	-	-	-	0	-	-0.22%
2022-03-07	0	18.24	18.10	21.00	-	-	0	0	-	15.85	15.73	18.25	-	-	0	-	-3.18%
2022-03-04	0	18.84	-	21.00	18.84	18.84	2,000	37,680	18.840	16.37	-	18.25	16.37	16.37	2,302	16.371	-1.15%
2022-03-03	0	19.06	17.90	21.00	-	-	0	0	-	16.56	15.55	18.25	-	-	0	-	0.58%
2022-03-02	0	18.95	-	21.00	18.95	19.00	2,000	37,950	18.975	16.47	-	18.25	16.47	16.51	2,302	16.488	-2.57%
2022-03-01	0	19.45	17.95	21.00	-	-	0	0	-	16.90	15.60	18.25	-	-	0	-	0.00%
2022-02-28	0	19.45	17.95	21.00	19.45	19.45	1,000	19,450	19.450	16.90	15.60	18.25	16.90	16.90	1,151	16.901	-1.12%
2022-02-25	0	19.67	19.50	21.00	19.67	19.67	500	9,835	19.670	17.09	16.94	18.25	17.09	17.09	575	17.092	-0.05%
2022-02-24	0	19.68	18.00	21.00	19.68	19.68	2,000	39,360	19.680	17.10	15.64	18.25	17.10	17.10	2,302	17.101	-2.57%
2022-02-23	0	20.20	18.00	21.00	20.20	20.20	500	10,100	20.200	17.55	15.64	18.25	17.55	17.55	575	17.552	1.10%
2022-02-22	0	19.98	18.00	21.00	19.55	19.55	500	9,775	19.550	17.36	15.64	18.25	16.99	16.99	575	16.988	-3.85%
2022-02-21	0	20.78	18.00	21.00	-	-	0	0	-	18.06	15.64	18.25	-	-	0	-	0.00%
2022-02-18	0	20.78	18.00	21.00	-	-	0	0	-	18.06	15.64	18.25	-	-	0	-	0.00%
2022-02-17	0	20.78	18.00	21.00	-	-	0	0	-	18.06	15.64	18.25	-	-	0	-	0.39%
2022-02-16	0	20.70	18.00	21.00	-	-	0	0	-	17.99	15.64	18.25	-	-	0	-	0.19%
2022-02-15	0	20.66	18.00	21.00	-	-	0	0	-	17.95	15.64	18.25	-	-	0	-	0.00%
2022-02-14	0	20.66	18.00	21.00	-	-	0	0	-	17.95	15.64	18.25	-	-	0	-	-0.19%
2022-02-11	0	20.70	19.79	21.50	-	-	0	0	-	17.99	17.20	18.68	-	-	0	-	0.00%
2022-02-10	0	20.70	19.79	21.50	-	-	0	0	-	17.99	17.20	18.68	-	-	0	-	0.00%
2022-02-09	0	20.70	19.79	21.50	-	-	0	0	-	17.99	17.20	18.68	-	-	0	-	0.00%
2022-02-08	0	20.70	18.00	21.50	-	-	0	0	-	17.99	15.64	18.68	-	-	0	-	-0.38%
2022-02-07	0	20.78	19.72	21.50	-	-	0	0	-	18.06	17.14	18.68	-	-	0	-	0.10%
2022-02-04	0	20.76	19.79	21.50	-	-	0	0	-	18.04	17.20	18.68	-	-	0	-	2.57%
2022-01-31	0	20.24	19.50	21.50	-	-	0	0	-	17.59	16.94	18.68	-	-	0	-	0.00%
2022-01-28	0	20.24	19.50	21.50	20.24	20.24	2,000	40,480	20.240	17.59	16.94	18.68	17.59	17.59	2,302	17.587	-0.69%
2022-01-27	0	20.38	19.50	21.50	20.38	20.38	3,000	61,140	20.380	17.71	16.94	18.68	17.71	17.71	3,453	17.709	-1.36%
2022-01-26	0	20.66	19.61	21.50	19.98	20.66	4,000	80,290	20.073	17.95	17.04	18.68	17.36	17.95	4,603	17.442	0.39%
2022-01-25	0	20.58	18.00	21.50	19.97	20.90	8,000	161,380	20.173	17.88	15.64	18.68	17.35	18.16	9,207	17.529	-2.09%
2022-01-24	0	21.02	21.00	22.00	21.02	21.02	1,000	21,020	21.020	18.26	18.25	19.12	18.26	18.26	1,151	18.265	-0.28%
2022-01-21	0	21.08	21.00	21.50	21.08	21.12	1,500	31,650	21.100	18.32	18.25	18.68	18.32	18.35	1,726	18.334	0.57%
2022-01-20	0	20.96	19.54	21.50	-	-	0	0	-	18.21	16.98	18.68	-	-	0	-	1.16%
2022-01-19	0	20.72	20.60	21.50	20.90	20.96	3,500	73,280	20.937	18.00	17.90	18.68	18.16	18.21	4,028	18.193	0.29%
2022-01-18	0	20.66	20.60	21.50	20.66	20.96	3,500	73,020	20.863	17.95	17.90	18.68	17.95	18.21	4,028	18.128	-0.77%
2022-01-17	0	20.82	20.68	22.00	-	-	0	0	-	18.09	17.97	19.12	-	-	0	-	-0.10%
2022-01-14	0	20.84	20.60	21.80	21.08	21.12	4,500	94,970	21.104	18.11	17.90	18.94	18.32	18.35	5,179	18.338	0.77%
2022-01-13	0	20.68	20.50	21.80	21.04	21.08	4,500	94,790	21.064	17.97	17.81	18.94	18.28	18.32	5,179	18.304	0.98%
2022-01-12	0	20.48	20.04	21.18	19.99	20.48	5,500	110,520	20.095	17.80	17.41	18.40	17.37	17.80	6,330	17.461	1.49%
2022-01-11	0	20.18	20.14	21.80	-	-	0	0	-	17.54	17.50	18.94	-	-	0	-	0.20%
2022-01-10	0	20.14	19.94	21.80	19.94	19.95	1,000	19,945	19.945	17.50	17.33	18.94	17.33	17.34	1,151	17.331	0.80%
2022-01-07	0	19.98	19.57	22.00	-	-	0	0	-	17.36	17.01	19.12	-	-	0	-	0.91%
2022-01-06	0	19.80	18.00	22.00	19.76	19.76	1,000	19,760	19.760	17.20	15.64	19.12	17.17	17.17	1,151	17.170	-0.65%
2022-01-05	0	19.93	19.86	19.93	19.93	20.04	140,500	2,811,720	20.012	17.32	17.26	17.32	17.32	17.41	161,692	17.389	-0.25%
2022-01-04	0	19.98	19.98	22.00	19.97	20.00	26,000	519,915	19.997	17.36	17.36	19.12	17.35	17.38	29,922	17.376	-1.19%
2022-01-03	0	20.22	18.15	22.00	20.14	20.26	7,000	141,530	20.219	17.57	15.77	19.12	17.50	17.60	8,056	17.569	0.00%
2021-12-31	0	20.22	20.22	20.34	20.06	20.06	3,000	60,180	20.060	17.57	17.57	17.67	17.43	17.43	3,453	17.431	0.10%
2021-12-30	0	20.20	18.00	22.00	-	-	0	0	-	17.55	15.64	19.12	-	-	0	-	0.70%
2021-12-29	0	20.06	18.00	22.00	20.06	20.08	56,000	1,124,000	20.071	17.43	15.64	19.12	17.43	17.45	64,447	17.441	0.00%
2021-12-28	0	20.06	18.00	22.00	-	-	0	0	-	17.43	15.64	19.12	-	-	0	-	0.30%
2021-12-24	0	20.00	18.00	22.00	-	-	0	0	-	17.38	15.64	19.12	-	-	0	-	0.55%
2021-12-23	0	19.89	18.00	-	-	-	0	0	-	17.28	15.64	-	-	-	0	-	0.45%
2021-12-22	0	19.80	18.00	-	-	-	0	0	-	17.20	15.64	-	-	-	0	-	0.00%
2021-12-21	0	19.80	19.80	-	-	-	0	0	-	17.20	17.20	-	-	-	0	-	0.00%
2021-12-20	0	19.80	-	-	19.95	20.00	26,000	519,270	19.972	17.20	-	-	17.34	17.38	29,922	17.354	-2.75%
2021-12-17	0	20.36	-	-	20.34	20.48	40,000	817,800	20.445	17.69	-	-	17.67	17.80	46,033	17.765	2.11%
2021-12-16	0	20.24	-	-	-	-	0	0	-	17.33	-	-	-	-	0	-	0.00%
2021-12-15	0	20.24	-	-	20.60	20.60	500	10,300	20.600	17.33	-	-	17.63	17.63	584	17.635	-1.56%
2021-12-14	0	20.56	-	-	20.60	20.60	1,000	20,600	20.600	17.60	-	-	17.63	17.63	1,168	17.635	-2.37%
2021-12-13	0	21.06	20.60	22.00	-	-	0	0	-	18.03	17.63	18.83	-	-	0	-	0.00%
2021-12-10	0	21.06	20.60	21.80	-	-	0	0	-	18.03	17.63	18.66	-	-	0	-	0.00%
2021-12-09	0	21.06	20.60	-	-	-	0	0	-	18.03	17.63	-	-	-	0	-	1.06%
2021-12-08	0	20.84	20.60	-	-	-	0	0	-	17.84	17.63	-	-	-	0	-	0.48%
2021-12-07	0	20.74	-	-	-	-	0	0	-	17.75	-	-	-	-	0	-	0.78%
2021-12-06	0	20.58	-	-	-	-	0	0	-	17.62	-	-	-	-	0	-	-0.48%
2021-12-03	0	20.68	-	-	-	-	0	0	-	17.70	-	-	-	-	0	-	0.58%
2021-12-02	0	20.56	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.10%
2021-12-01	0	20.54	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
2021-11-30	0	20.54	-	-	20.80	20.80	500	10,400	20.800	17.58	-	-	17.81	17.81	584	17.806	-1.91%
2021-11-29	0	20.94	-	-	-	-	0	0	-	17.93	-	-	-	-	0	-	-0.57%
2021-11-26	0	21.06	20.70	21.20	-	-	0	0	-	18.03	17.72	18.15	-	-	0	-	-1.68%
2021-11-25	0	21.42	-	-	-	-	0	0	-	18.34	-	-	-	-	0	-	0.19%
2021-11-24	0	21.38	-	22.50	-	-	0	0	-	18.30	-	19.26	-	-	0	-	0.66%
2021-11-23	0	21.24	20.70	-	21.24	21.24	24,000	509,760	21.240	18.18	17.72	-	18.18	18.18	28,036	18.183	-0.19%
2021-11-22	0	21.28	-	21.38	21.28	21.30	1,500	31,930	21.287	18.22	-	18.30	18.22	18.23	1,752	18.223	-0.28%
2021-11-19	0	21.34	20.80	21.34	-	-	0	0	-	18.27	17.81	18.27	-	-	0	-	-0.37%
2021-11-18	0	21.42	20.80	21.46	-	-	0	0	-	18.34	17.81	18.37	-	-	0	-	0.00%
2021-11-17	0	21.42	-	-	-	-	0	0	-	18.34	-	-	-	-	0	-	0.00%
2021-11-16	0	21.42	-	-	-	-	0	0	-	18.34	-	-	-	-	0	-	0.75%
2021-11-15	0	21.26	20.70	-	-	-	0	0	-	18.20	17.72	-	-	-	0	-	0.57%
2021-11-12	0	21.14	-	-	-	-	0	0	-	18.10	-	-	-	-	0	-	0.00%
2021-11-11	0	21.14	-	-	-	-	0	0	-	18.10	-	-	-	-	0	-	0.38%
2021-11-10	0	21.06	-	-	-	-	0	0	-	18.03	-	-	-	-	0	-	0.00%
2021-11-09	0	21.06	-	-	-	-	0	0	-	18.03	-	-	-	-	0	-	0.10%
2021-11-08	0	21.04	-	-	-	-	0	0	-	18.01	-	-	-	-	0	-	-0.38%
2021-11-05	0	21.12	-	-	-	-	0	0	-	18.08	-	-	-	-	0	-	0.00%
2021-11-04	0	21.12	-	-	-	-	0	0	-	18.08	-	-	-	-	0	-	0.00%
2021-11-03	0	21.12	21.08	-	21.10	21.22	128,000	2,709,460	21.168	18.08	18.05	-	18.06	18.17	149,523	18.121	-1.49%
2021-11-02	0	21.44	-	22.50	21.44	21.44	500	10,720	21.440	18.35	-	19.26	18.35	18.35	584	18.354	0.00%
2021-11-01	0	21.44	-	22.50	-	-	0	0	-	18.35	-	19.26	-	-	0	-	-0.56%
2021-10-29	0	21.56	-	22.50	-	-	0	0	-	18.46	-	19.26	-	-	0	-	0.00%
2021-10-28	0	21.56	-	-	-	-	0	0	-	18.46	-	-	-	-	0	-	-0.37%
2021-10-27	0	21.64	-	-	-	-	0	0	-	18.53	-	-	-	-	0	-	0.00%
2021-10-26	0	21.64	-	22.50	-	-	0	0	-	18.53	-	19.26	-	-	0	-	0.37%
2021-10-25	0	21.56	-	22.50	-	-	0	0	-	18.46	-	19.26	-	-	0	-	0.19%
2021-10-22	0	21.52	-	22.50	-	-	0	0	-	18.42	-	19.26	-	-	0	-	-0.09%
2021-10-21	0	21.54	-	22.50	-	-	0	0	-	18.44	-	19.26	-	-	0	-	0.00%
2021-10-20	0	21.54	-	-	-	-	0	0	-	18.44	-	-	-	-	0	-	0.37%
2021-10-19	0	21.46	-	-	-	-	0	0	-	18.37	-	-	-	-	0	-	1.32%
2021-10-18	0	21.18	-	-	-	-	0	0	-	18.13	-	-	-	-	0	-	0.86%
2021-10-15	0	21.00	-	-	21.00	21.00	500	10,500	21.000	17.98	-	-	17.98	17.98	584	17.977	0.48%
2021-10-12	0	20.90	-	21.00	-	-	0	0	-	17.89	-	17.98	-	-	0	-	-0.38%
2021-10-11	0	20.98	-	21.00	-	-	0	0	-	17.96	-	17.98	-	-	0	-	0.00%
2021-10-08	0	20.98	-	-	-	-	0	0	-	17.96	-	-	-	-	0	-	-0.66%
2021-10-07	0	21.12	-	-	20.98	20.98	6,000	125,880	20.980	18.08	-	-	17.96	17.96	7,009	17.960	1.44%
2021-10-06	0	20.82	-	-	-	-	0	0	-	17.82	-	-	-	-	0	-	0.00%
2021-10-05	0	20.82	-	-	-	-	0	0	-	17.82	-	-	-	-	0	-	0.00%
2021-10-04	0	20.82	20.62	20.82	-	-	0	0	-	17.82	17.65	17.82	-	-	0	-	-0.86%
2021-09-30	0	21.00	-	-	20.96	21.00	1,500	31,470	20.980	17.98	-	-	17.94	17.98	1,752	17.960	0.00%
2021-09-29	0	21.00	-	-	-	-	0	0	-	17.98	-	-	-	-	0	-	0.00%
2021-09-28	0	21.00	-	-	-	-	0	0	-	17.98	-	-	-	-	0	-	0.00%
2021-09-27	0	21.00	-	-	-	-	0	0	-	17.98	-	-	-	-	0	-	0.00%
2021-09-24	0	21.00	-	-	21.00	21.00	500	10,500	21.000	17.98	-	-	17.98	17.98	584	17.977	0.67%
2021-09-23	0	20.86	-	-	-	-	0	0	-	17.86	-	-	-	-	0	-	0.77%
2021-09-21	0	20.70	-	-	20.68	20.68	500	10,340	20.680	17.72	-	-	17.70	17.70	584	17.703	0.39%
2021-09-20	0	20.62	-	-	20.62	20.62	500	10,310	20.620	17.65	-	-	17.65	17.65	584	17.652	-4.27%
2021-09-17	0	21.54	-	-	-	-	0	0	-	18.44	-	-	-	-	0	-	0.00%
2021-09-16	0	21.54	-	-	-	-	0	0	-	18.44	-	-	-	-	0	-	0.00%
2021-09-15	0	21.54	-	-	21.54	21.54	1,000	21,540	21.540	18.44	-	-	18.44	18.44	1,168	18.439	-3.23%
2021-09-14	0	22.26	-	-	-	-	0	0	-	19.06	-	-	-	-	0	-	0.00%
2021-09-13	0	22.26	-	-	-	-	0	0	-	19.06	-	-	-	-	0	-	0.00%
2021-09-10	0	22.26	-	-	-	-	0	0	-	19.06	-	-	-	-	0	-	0.00%
2021-09-09	0	22.26	-	-	-	-	0	0	-	19.06	-	-	-	-	0	-	0.00%
2021-09-08	0	22.26	-	-	-	-	0	0	-	19.06	-	-	-	-	0	-	0.00%
2021-09-07	0	22.26	-	-	-	-	0	0	-	19.06	-	-	-	-	0	-	0.00%
2021-09-06	0	22.26	-	-	-	-	0	0	-	19.06	-	-	-	-	0	-	0.00%
2021-09-03	0	22.26	-	23.20	-	-	0	0	-	19.06	-	19.86	-	-	0	-	0.00%
2021-09-02	0	22.26	22.18	22.32	22.22	22.34	61,500	1,369,300	22.265	19.06	18.99	19.11	19.02	19.12	71,841	19.060	0.18%
2021-09-01	0	22.22	-	23.20	-	-	0	0	-	19.02	-	19.86	-	-	0	-	0.00%
2021-08-31	0	22.22	-	23.20	-	-	0	0	-	19.02	-	19.86	-	-	0	-	0.00%
2021-08-30	0	22.22	-	23.00	-	-	0	0	-	19.02	-	19.69	-	-	0	-	0.00%
2021-08-27	0	22.22	-	23.00	-	-	0	0	-	19.02	-	19.69	-	-	0	-	-0.09%
2021-08-26	0	22.24	-	23.00	-	-	0	0	-	19.04	-	19.69	-	-	0	-	-0.45%
2021-08-25	0	22.34	-	23.00	22.34	22.34	500	11,170	22.340	19.12	-	19.69	19.12	19.12	584	19.124	0.81%
2021-08-24	0	22.16	-	23.00	-	-	0	0	-	18.97	-	19.69	-	-	0	-	0.73%
2021-08-23	0	22.00	-	23.00	-	-	0	0	-	18.83	-	19.69	-	-	0	-	0.64%
2021-08-20	0	21.86	-	23.00	-	-	0	0	-	18.71	-	19.69	-	-	0	-	-1.62%
2021-08-19	0	22.22	-	23.00	-	-	0	0	-	19.02	-	19.69	-	-	0	-	-0.54%
2021-08-18	0	22.34	-	23.00	-	-	0	0	-	19.12	-	19.69	-	-	0	-	0.00%
2021-08-17	0	22.34	-	23.00	22.34	22.34	7,500	168,670	22.489	19.12	-	19.69	19.12	19.12	8,761	19.252	-0.80%
2021-08-16	0	22.52	-	23.00	-	-	0	0	-	19.28	-	19.69	-	-	0	-	0.00%
2021-08-13	0	22.52	-	23.00	22.36	22.36	2,000	44,720	22.360	19.28	-	19.69	19.14	19.14	2,336	19.141	0.45%
2021-08-12	0	22.42	-	23.00	22.42	22.42	1,000	22,420	22.420	19.19	-	19.69	19.19	19.19	1,168	19.193	-0.09%
2021-08-11	0	22.44	-	23.00	22.50	22.54	15,000	338,070	22.538	19.21	-	19.69	19.26	19.30	17,522	19.294	-0.18%
2021-08-10	0	22.48	-	-	22.52	22.52	9,500	213,940	22.520	19.24	-	-	19.28	19.28	11,097	19.278	-0.18%
2021-08-09	0	22.52	-	23.50	22.52	22.64	4,000	90,320	22.580	19.28	-	20.12	19.28	19.38	4,673	19.330	0.36%
2021-08-06	0	22.44	-	23.50	22.46	22.46	3,500	78,690	22.483	19.21	-	20.12	19.23	19.23	4,089	19.247	-1.06%
2021-08-05	0	22.68	22.54	22.80	22.54	22.76	50,000	1,133,890	22.678	19.42	19.30	19.52	19.30	19.48	58,408	19.413	0.44%
2021-08-04	0	22.58	-	23.50	-	-	0	0	-	19.33	-	20.12	-	-	0	-	0.09%
2021-08-03	0	22.56	-	23.50	22.28	22.56	6,000	134,100	22.350	19.31	-	20.12	19.07	19.31	7,009	19.133	0.62%
2021-08-02	0	22.42	-	-	-	-	0	0	-	19.19	-	-	-	-	0	-	0.54%
2021-07-30	0	22.30	-	-	-	-	0	0	-	19.09	-	-	-	-	0	-	0.00%
2021-07-29	0	22.30	22.00	-	-	-	0	0	-	19.09	18.83	-	-	-	0	-	1.46%
2021-07-28	0	21.98	-	-	-	-	0	0	-	18.82	-	-	-	-	0	-	0.83%
2021-07-27	0	21.80	-	-	21.80	22.36	9,500	211,970	22.313	18.66	-	-	18.66	19.14	11,097	19.101	-2.50%
2021-07-26	0	22.36	-	22.50	22.36	22.50	40,500	909,900	22.467	19.14	-	19.26	19.14	19.26	47,310	19.233	-2.10%
2021-07-23	0	22.84	22.50	23.40	-	-	0	0	-	19.55	19.26	20.03	-	-	0	-	-0.95%
2021-07-22	0	23.06	22.50	23.40	-	-	0	0	-	19.74	19.26	20.03	-	-	0	-	0.70%
2021-07-21	0	22.90	22.50	22.90	-	-	200,000	4,560,000	22.800	19.60	19.26	19.60	-	-	233,630	19.518	0.00%
2021-07-20	0	22.90	-	-	-	-	0	0	-	19.60	-	-	-	-	0	-	-0.69%
2021-07-19	0	23.06	22.50	-	-	-	0	0	-	19.74	19.26	-	-	-	0	-	-1.11%
2021-07-16	0	23.32	22.50	-	-	-	0	0	-	19.96	19.26	-	-	-	0	-	0.26%
2021-07-15	0	23.26	22.50	-	23.32	23.32	11,000	256,520	23.320	19.91	19.26	-	19.96	19.96	12,850	19.963	0.52%
2021-07-14	0	23.14	22.50	-	23.14	23.14	11,000	254,540	23.140	19.81	19.26	-	19.81	19.81	12,850	19.809	0.00%
2021-07-13	0	23.14	22.50	-	23.00	23.08	31,500	725,160	23.021	19.81	19.26	-	19.69	19.76	36,797	19.707	1.05%
2021-07-12	0	22.90	22.00	-	-	-	0	0	-	19.60	18.83	-	-	-	0	-	0.70%
2021-07-09	0	22.74	22.00	-	-	-	0	0	-	19.47	18.83	-	-	-	0	-	0.00%
2021-07-08	0	22.74	22.00	-	-	-	0	0	-	19.47	18.83	-	-	-	0	-	-1.39%
2021-07-07	0	23.06	22.00	-	22.92	22.92	10,000	229,200	22.920	19.74	18.83	-	19.62	19.62	11,682	19.621	0.61%
2021-07-06	0	22.92	22.00	-	22.96	22.96	500	11,480	22.960	19.62	18.83	-	19.66	19.66	584	19.655	-0.87%
2021-07-05	0	23.12	23.04	-	-	-	0	0	-	19.79	19.72	-	-	-	0	-	0.35%
2021-07-02	0	23.04	22.60	-	-	-	0	0	-	19.72	19.35	-	-	-	0	-	-0.95%
2021-06-30	0	23.26	-	23.34	-	-	0	0	-	19.91	-	19.98	-	-	0	-	-0.17%
2021-06-29	0	23.30	22.60	23.36	-	-	0	0	-	19.95	19.35	20.00	-	-	0	-	-0.68%
2021-06-28	0	23.46	-	24.00	23.46	23.46	9,500	222,870	23.460	20.08	-	20.55	20.08	20.08	11,097	20.083	-0.09%
2021-06-25	0	23.48	22.50	23.52	23.48	23.52	7,500	176,130	23.484	20.10	19.26	20.13	20.10	20.13	8,761	20.104	0.86%
2021-06-24	0	23.28	-	23.30	-	-	0	0	-	19.93	-	19.95	-	-	0	-	0.00%
2021-06-23	0	23.28	22.50	-	-	-	0	0	-	19.93	19.26	-	-	-	0	-	1.04%
2021-06-22	0	23.04	22.50	23.26	-	-	0	0	-	19.72	19.26	19.91	-	-	0	-	0.00%
2021-06-21	0	23.04	23.04	-	23.04	23.04	500	11,520	23.040	19.72	19.72	-	19.72	19.72	584	19.723	-0.78%
2021-06-18	0	23.22	23.00	-	23.08	23.22	47,000	1,086,000	23.106	19.88	19.69	-	19.76	19.88	54,903	19.780	0.74%
2021-06-17	0	23.40	23.00	-	23.34	23.34	2,000	46,680	23.340	19.73	19.39	-	19.68	19.68	2,372	19.681	-0.43%
2021-06-16	0	23.50	23.00	-	23.50	23.50	1,500	35,250	23.500	19.82	19.39	-	19.82	19.82	1,779	19.816	-0.09%
2021-06-15	0	23.52	23.00	-	23.60	23.74	14,000	332,040	23.717	19.83	19.39	-	19.90	20.02	16,602	19.999	-0.93%
2021-06-11	0	23.74	23.72	-	-	-	0	0	-	20.02	20.00	-	-	-	0	-	0.08%
2021-06-10	0	23.72	23.72	-	-	-	0	0	-	20.00	20.00	-	-	-	0	-	0.25%
2021-06-09	0	23.66	22.90	-	23.62	23.62	2,000	47,240	23.620	19.95	19.31	-	19.92	19.92	2,372	19.918	-0.08%
2021-06-08	0	23.68	22.90	25.00	-	-	0	0	-	19.97	19.31	21.08	-	-	0	-	0.00%
2021-06-07	0	23.68	22.90	25.00	-	-	0	0	-	19.97	19.31	21.08	-	-	0	-	0.00%
2021-06-04	0	23.68	-	25.00	-	-	0	0	-	19.97	-	21.08	-	-	0	-	-0.50%
2021-06-03	0	23.80	-	24.50	-	-	0	0	-	20.07	-	20.66	-	-	0	-	-1.08%
2021-06-02	0	24.06	-	24.50	-	-	0	0	-	20.29	-	20.66	-	-	0	-	-0.17%
2021-06-01	0	24.10	-	24.50	23.96	23.96	2,000	47,920	23.960	20.32	-	20.66	20.20	20.20	2,372	20.204	0.00%
2021-05-31	0	24.10	23.98	24.50	-	-	0	0	-	20.32	20.22	20.66	-	-	0	-	-0.17%
2021-05-28	0	24.14	22.50	24.50	-	-	0	0	-	20.36	18.97	20.66	-	-	0	-	0.25%
2021-05-27	0	24.08	22.50	-	-	-	0	0	-	20.31	18.97	-	-	-	0	-	0.00%
2021-05-26	0	24.08	22.50	-	24.08	24.08	500	12,040	24.080	20.31	18.97	-	20.31	20.31	593	20.305	0.75%
2021-05-25	0	23.90	22.50	-	-	-	0	0	-	20.15	18.97	-	-	-	0	-	1.96%
2021-05-24	0	23.44	22.50	-	-	-	0	0	-	19.77	18.97	-	-	-	0	-	0.00%
2021-05-21	0	23.44	-	-	-	-	0	0	-	19.77	-	-	-	-	0	-	0.00%
2021-05-20	0	23.44	-	-	-	-	0	0	-	19.77	-	-	-	-	0	-	-0.26%
2021-05-18	0	23.50	-	-	-	-	0	0	-	19.82	-	-	-	-	0	-	1.64%
2021-05-17	0	23.12	22.00	-	-	-	0	0	-	19.50	18.55	-	-	-	0	-	0.00%
2021-05-14	0	23.12	-	-	-	-	0	0	-	19.50	-	-	-	-	0	-	0.61%
2021-05-13	0	22.98	-	-	-	-	0	0	-	19.38	-	-	-	-	0	-	-1.54%
2021-05-12	0	23.34	-	-	-	-	0	0	-	19.68	-	-	-	-	0	-	0.00%
2021-05-11	0	23.34	-	-	-	-	0	0	-	19.68	-	-	-	-	0	-	-1.44%
2021-05-10	0	23.68	-	23.80	-	-	0	0	-	19.97	-	20.07	-	-	0	-	0.85%
2021-05-07	0	23.48	-	24.40	-	-	0	0	-	19.80	-	20.58	-	-	0	-	0.43%
2021-05-06	0	23.38	-	24.40	-	-	0	0	-	19.72	-	20.58	-	-	0	-	0.17%
2021-05-05	0	23.34	-	24.40	-	-	0	0	-	19.68	-	20.58	-	-	0	-	-0.68%
2021-05-04	0	23.50	-	24.40	23.56	23.56	4,500	106,020	23.560	19.82	-	20.58	19.87	19.87	5,336	19.867	0.86%
2021-05-03	0	23.30	-	24.40	-	-	0	0	-	19.65	-	20.58	-	-	0	-	-1.02%
2021-04-30	0	23.54	-	24.40	-	-	0	0	-	19.85	-	20.58	-	-	0	-	-1.01%
2021-04-29	0	23.78	-	24.40	23.56	23.56	500	11,780	23.560	20.05	-	20.58	19.87	19.87	593	19.867	1.02%
2021-04-28	0	23.54	-	23.56	-	-	0	0	-	19.85	-	19.87	-	-	0	-	0.00%
2021-04-27	0	23.54	23.42	23.68	23.54	23.54	2,000	47,080	23.540	19.85	19.75	19.97	19.85	19.85	2,372	19.850	-0.08%
2021-04-26	0	23.56	-	23.68	-	-	0	0	-	19.87	-	19.97	-	-	0	-	0.34%
2021-04-23	0	23.48	-	23.80	-	-	0	0	-	19.80	-	20.07	-	-	0	-	0.60%
2021-04-22	0	23.34	-	23.80	-	-	0	0	-	19.68	-	20.07	-	-	0	-	0.00%
2021-04-21	0	23.34	-	23.80	-	-	0	0	-	19.68	-	20.07	-	-	0	-	-0.26%
2021-04-20	0	23.40	-	23.80	23.38	23.38	8,500	198,730	23.380	19.73	-	20.07	19.72	19.72	10,080	19.715	0.43%
2021-04-19	0	23.30	21.80	23.80	-	-	0	0	-	19.65	18.38	20.07	-	-	0	-	0.95%
2021-04-16	0	23.08	21.80	-	-	-	0	0	-	19.46	18.38	-	-	-	0	-	0.09%
2021-04-15	0	23.06	21.80	-	-	-	0	0	-	19.45	18.38	-	-	-	0	-	0.00%
2021-04-14	0	23.06	21.80	-	22.92	22.92	500	11,460	22.920	19.45	18.38	-	19.33	19.33	593	19.327	1.14%
2021-04-13	0	22.80	-	-	-	-	0	0	-	19.23	-	-	-	-	0	-	0.00%
2021-04-12	0	22.80	21.80	-	-	-	0	0	-	19.23	18.38	-	-	-	0	-	-1.13%
2021-04-09	0	23.06	21.80	-	-	-	0	0	-	19.45	18.38	-	-	-	0	-	-0.09%
2021-04-08	0	23.08	22.88	-	22.92	22.92	5,000	114,600	22.920	19.46	19.29	-	19.33	19.33	5,929	19.327	1.41%
2021-04-07	0	22.76	21.80	-	-	-	0	0	-	19.19	18.38	-	-	-	0	-	0.00%
2021-04-01	0	22.76	21.80	-	-	-	0	0	-	19.19	18.38	-	-	-	0	-	0.44%
2021-03-31	0	22.66	21.80	-	22.82	22.82	2,000	45,640	22.820	19.11	18.38	-	19.24	19.24	2,372	19.243	-1.05%
2021-03-30	0	22.90	-	-	22.90	22.90	500	11,450	22.900	19.31	-	-	19.31	19.31	593	19.310	1.60%
2021-03-29	0	22.54	-	-	-	-	0	0	-	19.01	-	-	-	-	0	-	0.45%
2021-03-26	0	22.44	-	-	-	-	0	0	-	18.92	-	-	-	-	0	-	1.36%
2021-03-25	0	22.14	-	-	-	-	500	10,900	21.800	18.67	-	-	-	-	593	18.383	0.82%
2021-03-24	0	21.96	21.80	-	-	-	0	0	-	18.52	18.38	-	-	-	0	-	-1.17%
2021-03-23	0	22.22	21.80	-	22.22	22.22	13,000	288,860	22.220	18.74	18.38	-	18.74	18.74	15,417	18.737	-2.54%
2021-03-22	0	22.80	-	-	-	-	0	0	-	19.23	-	-	-	-	0	-	-0.18%
2021-03-19	0	22.84	21.80	-	-	-	0	0	-	19.26	18.38	-	-	-	0	-	-0.78%
2021-03-18	0	23.02	-	-	-	-	0	0	-	19.41	-	-	-	-	0	-	0.79%
2021-03-17	0	22.84	21.80	-	-	-	0	0	-	19.26	18.38	-	-	-	0	-	0.44%
2021-03-16	0	22.74	21.80	-	22.74	22.74	1,000	22,740	22.740	19.18	18.38	-	19.18	19.18	1,186	19.176	0.53%
2021-03-15	0	22.62	21.80	-	22.62	22.62	1,000	22,620	22.620	19.07	18.38	-	19.07	19.07	1,186	19.074	0.00%
2021-03-12	0	22.62	21.80	-	-	-	0	0	-	19.07	18.38	-	-	-	0	-	-0.88%
2021-03-11	0	22.82	22.66	-	22.66	22.66	1,000	22,660	22.660	19.24	19.11	-	19.11	19.11	1,186	19.108	1.24%
2021-03-10	0	22.54	22.54	22.60	-	-	0	0	-	19.01	19.01	19.06	-	-	0	-	0.18%
2021-03-09	0	22.50	21.80	22.58	22.50	22.50	1,000	22,500	22.500	18.97	18.38	19.04	18.97	18.97	1,186	18.973	1.35%
2021-03-08	0	22.20	22.00	-	-	-	0	0	-	18.72	18.55	-	-	-	0	-	-0.98%
2021-03-05	0	22.42	22.00	-	22.22	22.22	500	11,110	22.220	18.91	18.55	-	18.74	18.74	593	18.737	-1.32%
2021-03-04	0	22.72	22.54	-	-	-	0	0	-	19.16	19.01	-	-	-	0	-	-0.87%
2021-03-03	0	22.92	22.00	-	-	-	0	0	-	19.33	18.55	-	-	-	0	-	1.60%
2021-03-02	0	22.56	22.00	-	-	-	0	0	-	19.02	18.55	-	-	-	0	-	-0.88%
2021-03-01	0	22.76	-	-	-	-	0	0	-	19.19	-	-	-	-	0	-	0.00%
2021-02-26	0	22.76	-	-	22.80	22.80	1,000	22,800	22.800	19.19	-	-	19.23	19.23	1,186	19.226	-3.64%
2021-02-25	0	23.62	23.28	-	23.60	23.62	5,000	118,090	23.618	19.92	19.63	-	19.90	19.92	5,929	19.916	1.46%
2021-02-24	0	23.28	-	23.60	23.26	23.56	14,500	337,800	23.297	19.63	-	19.90	19.61	19.87	17,195	19.645	-2.35%
2021-02-23	0	23.84	-	24.16	23.74	23.90	17,000	404,710	23.807	20.10	-	20.37	20.02	20.15	20,160	20.075	1.79%
2021-02-22	0	23.42	-	24.16	23.60	23.64	6,000	141,620	23.603	19.75	-	20.37	19.90	19.93	7,115	19.904	1.04%
2021-02-19	0	23.18	-	23.60	23.14	23.14	3,500	80,990	23.140	19.55	-	19.90	19.51	19.51	4,151	19.513	-0.94%
2021-02-18	0	23.40	-	23.60	-	-	0	0	-	19.73	-	19.90	-	-	0	-	-0.68%
2021-02-17	0	23.56	22.82	23.60	-	-	0	0	-	19.87	19.24	19.90	-	-	0	-	0.51%
2021-02-16	0	23.44	22.82	25.06	23.28	23.34	8,500	198,360	23.337	19.77	19.24	21.13	19.63	19.68	10,080	19.678	2.72%
2021-02-11	0	22.82	22.82	22.86	-	-	0	0	-	19.24	19.24	19.28	-	-	0	-	0.26%
2021-02-10	0	22.76	-	-	22.70	22.76	23,000	522,720	22.727	19.19	-	-	19.14	19.19	27,275	19.165	1.34%
2021-02-09	0	22.46	-	-	-	-	0	0	-	18.94	-	-	-	-	0	-	0.09%
2021-02-08	0	22.44	-	-	-	-	0	0	-	18.92	-	-	-	-	0	-	0.00%
2021-02-05	0	22.44	-	-	22.30	22.52	12,000	269,690	22.474	18.92	-	-	18.80	18.99	14,231	18.951	1.63%
2021-02-04	0	22.08	-	22.30	-	-	0	0	-	18.62	-	18.80	-	-	0	-	-0.18%
2021-02-03	0	22.12	-	-	-	-	0	0	-	18.65	-	-	-	-	0	-	0.00%
2021-02-02	0	22.12	22.00	-	-	-	0	0	-	18.65	18.55	-	-	-	0	-	0.73%
2021-02-01	0	21.96	-	-	21.96	21.96	500	10,980	21.960	18.52	-	-	18.52	18.52	593	18.518	1.10%
2021-01-29	0	21.72	-	22.50	21.86	21.94	3,000	65,780	21.927	18.32	-	18.97	18.43	18.50	3,558	18.490	-0.37%
2021-01-28	0	21.80	-	22.50	21.80	21.96	12,500	272,600	21.808	18.38	-	18.97	18.38	18.52	14,824	18.390	-2.42%
2021-01-27	0	22.34	-	22.50	22.34	22.34	10,500	234,570	22.340	18.84	-	18.97	18.84	18.84	12,452	18.838	0.09%
2021-01-26	0	22.32	-	-	-	-	0	0	-	18.82	-	-	-	-	0	-	-1.24%
2021-01-25	0	22.60	-	22.80	22.60	22.60	1,000	22,600	22.600	19.06	-	19.23	19.06	19.06	1,186	19.057	0.09%
2021-01-22	0	22.58	-	-	-	-	0	0	-	19.04	-	-	-	-	0	-	-0.53%
2021-01-21	0	22.70	-	-	22.70	22.70	4,500	102,150	22.700	19.14	-	-	19.14	19.14	5,336	19.142	0.89%
2021-01-20	0	22.50	-	-	-	-	0	0	-	18.97	-	-	-	-	0	-	0.45%
2021-01-19	0	22.40	22.08	22.66	22.26	22.26	12,500	278,250	22.260	18.89	18.62	19.11	18.77	18.77	14,824	18.771	2.75%
2021-01-18	0	21.80	-	-	-	-	0	0	-	18.38	-	-	-	-	0	-	0.00%
2021-01-15	0	21.80	-	-	21.80	21.80	10,000	218,000	21.800	18.38	-	-	18.38	18.38	11,859	18.383	0.74%
2021-01-14	0	21.64	-	-	-	-	0	0	-	18.25	-	-	-	-	0	-	0.00%
2021-01-13	0	21.64	-	-	-	-	0	0	-	18.25	-	-	-	-	0	-	0.19%
2021-01-12	0	21.60	-	-	-	-	0	0	-	18.21	-	-	-	-	0	-	0.75%
2021-01-11	0	21.44	-	-	21.44	21.44	10,000	214,400	21.440	18.08	-	-	18.08	18.08	11,859	18.079	-0.37%
2021-01-08	0	21.52	-	-	-	-	0	0	-	18.15	-	-	-	-	0	-	0.00%
2021-01-07	0	21.52	-	-	-	-	0	0	-	18.15	-	-	-	-	0	-	0.00%
2021-01-06	0	21.52	-	-	-	-	0	0	-	18.15	-	-	-	-	0	-	0.00%
2021-01-05	0	21.52	-	-	21.52	21.52	1,000	21,520	21.520	18.15	-	-	18.15	18.15	1,186	18.147	0.84%
2021-01-04	0	21.34	-	21.40	21.18	21.34	58,500	1,246,610	21.310	17.99	-	18.05	17.86	17.99	69,374	17.969	1.33%
2020-12-31	0	21.06	-	-	21.06	21.06	500	10,530	21.060	17.76	-	-	17.76	17.76	593	17.759	0.77%
2020-12-30	0	20.90	-	-	-	-	0	0	-	17.62	-	-	-	-	0	-	1.55%
2020-12-29	0	20.58	20.46	20.60	20.58	20.58	11,000	226,380	20.580	17.35	17.25	17.37	17.35	17.35	13,045	17.354	0.29%
2020-12-28	0	20.52	20.52	-	-	-	0	0	-	17.30	17.30	-	-	-	0	-	0.98%
2020-12-24	0	20.32	-	-	20.24	20.32	39,000	789,640	20.247	17.13	-	-	17.07	17.13	46,250	17.073	1.20%
2020-12-23	0	20.08	-	-	-	-	0	0	-	16.93	-	-	-	-	0	-	0.55%
2020-12-22	0	19.97	-	-	19.97	19.98	2,000	39,955	19.978	16.84	-	-	16.84	16.85	2,372	16.846	-1.53%
2020-12-21	0	20.28	-	-	20.22	20.28	46,500	941,140	20.240	17.10	-	-	17.05	17.10	55,144	17.067	-0.10%
2020-12-18	0	20.30	-	-	-	-	0	0	-	17.12	-	-	-	-	0	-	-0.10%
2020-12-17	0	20.62	20.62	-	20.60	20.62	53,500	1,102,910	20.615	17.13	17.13	-	17.12	17.13	64,382	17.131	0.98%
2020-12-16	0	20.42	-	-	-	-	0	0	-	16.97	-	-	-	-	0	-	0.39%
2020-12-15	0	20.34	-	-	20.34	20.36	31,500	641,330	20.360	16.90	-	-	16.90	16.92	37,907	16.919	-0.78%
2020-12-14	0	20.50	-	-	20.50	20.56	21,000	430,560	20.503	17.04	-	-	17.04	17.08	25,271	17.037	-0.39%
2020-12-11	0	20.58	20.56	-	-	-	0	0	-	17.10	17.08	-	-	-	0	-	0.00%
2020-12-10	0	20.58	-	-	-	-	0	0	-	17.10	-	-	-	-	0	-	0.00%
2020-12-09	0	20.58	-	-	20.58	20.58	2,000	41,160	20.580	17.10	-	-	17.10	17.10	2,407	17.102	0.39%
2020-12-08	0	20.50	-	-	-	-	0	0	-	17.04	-	-	-	-	0	-	-0.58%
2020-12-07	0	20.62	-	-	-	-	0	0	-	17.13	-	-	-	-	0	-	-0.39%
2020-12-04	0	20.70	-	-	-	-	0	0	-	17.20	-	-	-	-	0	-	0.00%
2020-12-03	0	20.70	-	-	20.70	20.70	500	10,350	20.700	17.20	-	-	17.20	17.20	602	17.201	1.57%
2020-12-02	0	20.38	-	-	20.38	20.38	10,000	203,800	20.380	16.94	-	-	16.94	16.94	12,034	16.935	-0.29%
2020-12-01	0	20.44	-	-	20.44	20.44	2,500	51,100	20.440	16.99	-	-	16.99	16.99	3,008	16.985	0.49%
2020-11-30	0	20.34	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	-1.36%
2020-11-27	0	20.62	-	-	-	-	0	0	-	17.13	-	-	-	-	0	-	0.00%
2020-11-26	0	20.62	-	-	-	-	0	0	-	17.13	-	-	-	-	0	-	-0.39%
2020-11-25	0	20.70	-	-	20.70	20.70	2,000	41,400	20.700	17.20	-	-	17.20	17.20	2,407	17.201	1.27%
2020-11-24	0	20.44	-	20.70	-	-	0	0	-	16.99	-	17.20	-	-	0	-	0.20%
2020-11-23	0	20.40	-	20.70	-	-	0	0	-	16.95	-	17.20	-	-	0	-	-0.10%
2020-11-20	0	20.42	-	20.70	-	-	0	0	-	16.97	-	17.20	-	-	0	-	0.10%
2020-11-19	0	20.40	-	20.70	20.40	20.40	1,000	20,400	20.400	16.95	-	17.20	16.95	16.95	1,203	16.952	0.00%
2020-11-18	0	20.40	-	20.70	20.40	20.40	500	10,200	20.400	16.95	-	17.20	16.95	16.95	602	16.952	0.00%
2020-11-17	0	20.40	20.28	20.70	20.30	20.40	13,000	265,150	20.396	16.95	16.85	17.20	16.87	16.95	15,644	16.949	0.89%
2020-11-16	0	20.22	20.12	20.22	19.28	20.22	54,000	1,049,530	19.436	16.80	16.72	16.80	16.02	16.80	64,983	16.151	1.40%
2020-11-13	0	19.94	-	20.50	-	-	0	0	-	16.57	-	17.04	-	-	0	-	0.00%
2020-11-12	0	19.94	-	20.50	19.93	19.94	12,500	249,135	19.931	16.57	-	17.04	16.56	16.57	15,042	16.562	-0.80%
2020-11-11	0	20.10	-	20.50	20.12	20.16	2,000	40,260	20.130	16.70	-	17.04	16.72	16.75	2,407	16.728	1.82%
2020-11-10	0	19.74	19.50	20.50	19.67	19.74	25,500	501,690	19.674	16.40	16.20	17.04	16.35	16.40	30,687	16.349	2.76%
2020-11-09	0	19.21	-	-	-	-	0	0	-	15.96	-	-	-	-	0	-	0.52%
2020-11-06	0	19.11	18.50	-	-	-	0	0	-	15.88	15.37	-	-	-	0	-	0.47%
2020-11-05	0	19.02	-	-	19.00	19.00	500	9,500	19.000	15.81	-	-	15.79	15.79	602	15.789	2.31%
2020-11-04	0	18.59	18.00	-	-	-	0	0	-	15.45	14.96	-	-	-	0	-	0.38%
2020-11-03	0	18.52	18.00	-	18.41	18.41	36,000	662,760	18.410	15.39	14.96	-	15.30	15.30	43,322	15.298	1.65%
2020-11-02	0	18.22	18.00	-	18.22	18.22	500	9,110	18.220	15.14	14.96	-	15.14	15.14	602	15.140	0.77%
2020-10-30	0	18.08	18.00	-	18.23	18.23	500	9,115	18.230	15.02	14.96	-	15.15	15.15	602	15.149	-1.74%
2020-10-29	0	18.40	18.00	-	-	-	0	0	-	15.29	14.96	-	-	-	0	-	-0.49%
2020-10-28	0	18.49	-	18.60	18.51	18.52	24,000	444,360	18.515	15.36	-	15.46	15.38	15.39	28,882	15.386	0.22%
2020-10-27	0	18.45	-	-	-	-	0	0	-	15.33	-	-	-	-	0	-	0.00%
2020-10-23	0	18.45	-	-	18.40	18.40	500	9,200	18.400	15.33	-	-	15.29	15.29	602	15.290	0.54%
2020-10-22	0	18.35	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	0.16%
2020-10-21	0	18.32	17.80	-	-	-	0	0	-	15.22	14.79	-	-	-	0	-	1.10%
2020-10-20	0	18.12	17.80	-	-	-	0	0	-	15.06	14.79	-	-	-	0	-	0.00%
2020-10-19	0	18.12	-	-	-	-	0	0	-	15.06	-	-	-	-	0	-	0.00%
2020-10-16	0	18.12	18.00	-	-	-	0	0	-	15.06	14.96	-	-	-	0	-	0.00%
2020-10-15	0	18.12	18.00	-	-	-	0	0	-	15.06	14.96	-	-	-	0	-	-1.52%
2020-10-14	0	18.40	18.00	-	-	-	0	0	-	15.29	14.96	-	-	-	0	-	-0.49%
2020-10-12	0	18.49	18.00	-	-	-	0	0	-	15.36	14.96	-	-	-	0	-	0.33%
2020-10-09	0	18.43	18.36	18.53	-	-	0	0	-	15.31	15.26	15.40	-	-	0	-	-0.38%
2020-10-08	0	18.50	18.00	-	-	-	0	0	-	15.37	14.96	-	-	-	0	-	0.00%
2020-10-07	0	18.50	18.00	-	18.50	18.50	500	9,250	18.500	15.37	14.96	-	15.37	15.37	602	15.373	0.98%
2020-10-06	0	18.32	18.00	18.50	-	-	0	0	-	15.22	14.96	15.37	-	-	0	-	1.22%
2020-10-05	0	18.10	18.00	-	-	-	0	0	-	15.04	14.96	-	-	-	0	-	1.23%
2020-09-30	0	17.88	-	18.11	-	-	0	0	-	14.86	-	15.05	-	-	0	-	0.00%
2020-09-29	0	17.88	-	-	-	-	0	0	-	14.86	-	-	-	-	0	-	0.00%
2020-09-28	0	17.88	-	-	-	-	0	0	-	14.86	-	-	-	-	0	-	0.39%
2020-09-25	0	17.81	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	-0.39%
2020-09-24	0	17.88	-	-	-	-	0	0	-	14.86	-	-	-	-	0	-	-0.67%
2020-09-23	0	18.00	-	-	18.00	18.00	500	9,000	18.000	14.96	-	-	14.96	14.96	602	14.958	-0.50%
2020-09-22	0	18.09	18.00	-	-	-	0	0	-	15.03	14.96	-	-	-	0	-	-1.20%
2020-09-21	0	18.31	18.00	-	18.33	18.34	12,500	229,245	18.340	15.22	14.96	-	15.23	15.24	15,042	15.240	-1.40%
2020-09-18	0	18.57	18.00	-	18.57	18.57	500	9,285	18.570	15.43	14.96	-	15.43	15.43	602	15.431	-0.43%
2020-09-17	0	18.65	18.00	-	-	-	0	0	-	15.50	14.96	-	-	-	0	-	-0.96%
2020-09-16	0	18.83	-	-	18.80	18.80	37,000	695,600	18.800	15.65	-	-	15.62	15.62	44,526	15.622	-0.11%
2020-09-15	0	18.85	-	-	18.84	18.84	37,500	706,500	18.840	15.66	-	-	15.66	15.66	45,127	15.656	0.75%
2020-09-14	0	18.71	-	-	18.70	18.70	37,000	691,900	18.700	15.55	-	-	15.54	15.54	44,526	15.539	0.43%
2020-09-11	0	18.63	18.40	-	-	-	0	0	-	15.48	15.29	-	-	-	0	-	0.22%
2020-09-10	0	18.59	18.40	-	18.63	18.63	3,500	65,205	18.630	15.45	15.29	-	15.48	15.48	4,212	15.481	0.38%
2020-09-09	0	18.52	18.50	-	18.50	18.52	4,500	83,300	18.511	15.39	15.37	-	15.37	15.39	5,415	15.382	-1.44%
2020-09-08	0	18.79	18.50	-	-	-	0	0	-	15.61	15.37	-	-	-	0	-	-0.27%
2020-09-07	0	18.84	18.50	-	-	-	0	0	-	15.66	15.37	-	-	-	0	-	-0.74%
2020-09-04	0	18.98	-	-	-	-	0	0	-	15.77	-	-	-	-	0	-	-0.89%
2020-09-03	0	19.15	-	-	-	-	0	0	-	15.91	-	-	-	-	0	-	0.00%
2020-09-02	0	19.15	-	-	-	-	0	0	-	15.91	-	-	-	-	0	-	0.00%
2020-09-01	0	19.15	-	-	-	-	0	0	-	15.91	-	-	-	-	0	-	0.00%
2020-08-31	0	19.15	-	-	19.28	19.28	1,000	19,280	19.280	15.91	-	-	16.02	16.02	1,203	16.021	0.26%
2020-08-28	0	19.10	-	-	-	-	0	0	-	15.87	-	-	-	-	0	-	0.95%
2020-08-27	0	18.92	-	-	18.87	18.94	91,500	1,731,515	18.924	15.72	-	-	15.68	15.74	110,111	15.725	-0.21%
2020-08-26	0	18.96	-	19.03	18.94	19.00	101,500	1,926,705	18.982	15.76	-	15.81	15.74	15.79	122,145	15.774	-0.32%
2020-08-25	0	19.02	-	-	-	-	0	0	-	15.81	-	-	-	-	0	-	0.00%
2020-08-24	0	19.02	-	-	19.02	19.02	37,500	713,250	19.020	15.81	-	-	15.81	15.81	45,127	15.805	0.85%
2020-08-21	0	18.86	-	-	18.73	18.86	33,500	628,820	18.771	15.67	-	-	15.56	15.67	40,314	15.598	1.56%
2020-08-20	0	18.57	-	-	18.48	18.61	62,500	1,158,520	18.536	15.43	-	-	15.36	15.46	75,212	15.403	-0.70%
2020-08-19	0	18.70	18.50	-	-	-	0	0	-	15.54	15.37	-	-	-	0	-	0.00%
2020-08-18	0	18.70	-	-	18.70	18.70	5,000	93,500	18.700	15.54	-	-	15.54	15.54	6,017	15.539	0.16%
2020-08-17	0	18.67	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	0.05%
2020-08-14	0	18.66	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	0.00%
2020-08-13	0	18.66	-	-	18.66	18.66	4,000	74,640	18.660	15.51	-	-	15.51	15.51	4,814	15.506	0.76%
2020-08-12	0	18.52	18.00	-	18.32	18.41	15,000	275,125	18.342	15.39	14.96	-	15.22	15.30	18,051	15.242	1.42%
2020-08-11	0	18.26	-	-	-	-	0	0	-	15.17	-	-	-	-	0	-	1.84%
2020-08-10	0	17.93	-	-	17.88	17.93	25,500	457,190	17.929	14.90	-	-	14.86	14.90	30,687	14.899	0.06%
2020-08-07	0	17.92	-	-	17.86	18.20	13,500	241,450	17.885	14.89	-	-	14.84	15.12	16,246	14.862	-1.54%
2020-08-06	0	18.20	-	-	18.20	18.20	7,500	136,500	18.200	15.12	-	-	15.12	15.12	9,025	15.124	-0.33%
2020-08-05	0	18.26	-	-	18.16	18.26	35,000	636,810	18.195	15.17	-	-	15.09	15.17	42,119	15.119	0.50%
2020-08-04	0	18.17	-	-	17.91	17.91	12,500	223,875	17.910	15.10	-	-	14.88	14.88	15,042	14.883	2.02%
2020-08-03	0	17.81	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	-0.39%
2020-07-31	0	17.88	-	-	17.88	17.94	13,000	232,470	17.882	14.86	-	-	14.86	14.91	15,644	14.860	0.51%
2020-07-30	0	17.79	-	-	-	-	0	0	-	14.78	-	-	-	-	0	-	0.17%
2020-07-29	0	17.76	-	-	-	-	0	0	-	14.76	-	-	-	-	0	-	0.40%
2020-07-28	0	17.69	-	-	17.66	17.73	122,500	2,167,315	17.692	14.70	-	-	14.68	14.73	147,416	14.702	0.40%
2020-07-27	0	17.62	-	-	-	-	0	0	-	14.64	-	-	-	-	0	-	-0.06%
2020-07-24	0	17.63	-	-	17.62	17.86	38,000	674,555	17.751	14.65	-	-	14.64	14.84	45,729	14.751	-2.38%
2020-07-23	0	18.06	-	-	-	-	0	0	-	15.01	-	-	-	-	0	-	0.00%
2020-07-22	0	18.06	-	-	18.20	18.20	500	9,100	18.200	15.01	-	-	15.12	15.12	602	15.124	-1.20%
2020-07-21	0	18.28	-	-	18.06	18.28	59,500	1,082,260	18.189	15.19	-	-	15.01	15.19	71,602	15.115	1.67%
2020-07-20	0	17.98	17.78	18.10	-	-	0	0	-	14.94	14.77	15.04	-	-	0	-	-0.17%
2020-07-17	0	18.01	17.98	18.18	17.98	18.01	24,000	432,210	18.009	14.97	14.94	15.11	14.94	14.97	28,882	14.965	0.22%
2020-07-16	0	17.97	-	-	17.97	18.00	13,500	242,640	17.973	14.93	-	-	14.93	14.96	16,246	14.936	-1.59%
2020-07-15	0	18.26	-	-	18.26	18.26	24,000	438,240	18.260	15.17	-	-	15.17	15.17	28,882	15.174	-0.22%
2020-07-14	0	18.30	-	-	18.30	18.39	12,500	229,740	18.379	15.21	-	-	15.21	15.28	15,042	15.273	-0.76%
2020-07-13	0	18.44	-	-	18.44	18.44	12,000	221,280	18.440	15.32	-	-	15.32	15.32	14,441	15.323	0.88%
2020-07-10	0	18.28	-	-	18.36	18.48	12,500	229,560	18.365	15.19	-	-	15.26	15.36	15,042	15.261	-1.56%
2020-07-09	0	18.57	-	-	18.64	18.64	11,500	214,360	18.640	15.43	-	-	15.49	15.49	13,839	15.489	0.38%
2020-07-08	0	18.50	-	-	18.50	18.50	1,000	18,500	18.500	15.37	-	-	15.37	15.37	1,203	15.373	-1.02%
2020-07-07	0	18.69	-	-	19.05	19.05	10,500	200,025	19.050	15.53	-	-	15.83	15.83	12,636	15.830	-1.06%
2020-07-06	0	18.89	-	-	-	-	0	0	-	15.70	-	-	-	-	0	-	2.83%
2020-07-03	0	18.37	-	-	-	-	0	0	-	15.27	-	-	-	-	0	-	0.00%
2020-07-02	0	18.37	-	-	18.19	18.28	194,000	3,539,090	18.243	15.27	-	-	15.12	15.19	233,459	15.159	2.86%
2020-06-30	0	17.86	17.70	-	17.86	17.86	12,000	214,320	17.860	14.84	14.71	-	14.84	14.84	14,441	14.841	0.73%
2020-06-29	0	17.73	-	-	17.63	17.91	36,500	650,495	17.822	14.73	-	-	14.65	14.88	43,924	14.810	-2.04%
2020-06-26	0	18.10	-	-	18.08	18.15	59,000	1,069,045	18.119	15.04	-	-	15.02	15.08	71,000	15.057	-0.44%
2020-06-24	0	18.18	-	-	18.18	18.18	500	9,090	18.180	15.11	-	-	15.11	15.11	602	15.107	-0.16%
2020-06-23	0	18.21	17.95	19.00	18.12	18.94	344,000	6,399,920	18.604	15.13	14.92	15.79	15.06	15.74	413,968	15.460	0.55%
2020-06-22	0	18.11	-	-	-	-	0	0	-	15.05	-	-	-	-	0	-	-0.49%
2020-06-19	0	18.20	-	-	17.87	18.27	55,000	998,445	18.154	15.12	-	-	14.85	15.18	66,187	15.085	1.90%
2020-06-18	0	18.11	-	-	18.10	18.10	12,000	217,200	18.100	14.84	-	-	14.83	14.83	14,643	14.833	-0.44%
2020-06-17	0	18.19	-	-	18.08	18.08	12,000	216,960	18.080	14.91	-	-	14.82	14.82	14,643	14.817	0.61%
2020-06-16	0	18.08	-	-	-	-	0	0	-	14.82	-	-	-	-	0	-	1.46%
2020-06-15	0	17.82	-	-	17.85	18.06	12,500	223,230	17.858	14.60	-	-	14.63	14.80	15,253	14.635	-1.60%
2020-06-12	0	18.11	-	-	18.06	18.16	24,500	443,360	18.096	14.84	-	-	14.80	14.88	29,896	14.830	-1.04%
2020-06-11	0	18.30	-	-	18.30	18.54	25,500	472,330	18.523	15.00	-	-	15.00	15.19	31,116	15.180	-2.03%
2020-06-10	0	18.68	-	-	18.75	18.81	23,000	431,940	18.780	15.31	-	-	15.37	15.41	28,066	15.390	-0.32%
2020-06-09	0	18.74	-	-	18.56	18.85	54,000	1,005,600	18.622	15.36	-	-	15.21	15.45	65,893	15.261	1.30%
2020-06-08	0	18.50	-	18.65	18.43	18.54	85,000	1,570,195	18.473	15.16	-	15.28	15.10	15.19	103,721	15.139	0.65%
2020-06-05	0	18.38	-	-	18.09	18.09	1,000	18,090	18.090	15.06	-	-	14.82	14.82	1,220	14.825	2.80%
2020-06-04	0	17.88	-	-	-	-	0	0	-	14.65	-	-	-	-	0	-	0.45%
2020-06-03	0	17.80	-	-	-	-	0	0	-	14.59	-	-	-	-	0	-	1.60%
2020-06-02	0	17.52	-	-	17.42	17.51	23,000	402,240	17.489	14.36	-	-	14.28	14.35	28,066	14.332	1.51%
2020-06-01	0	17.26	-	17.32	16.74	17.32	110,000	1,890,020	17.182	14.14	-	14.19	13.72	14.19	134,227	14.081	3.23%
2020-05-29	0	16.72	-	16.74	-	-	0	0	-	13.70	-	13.72	-	-	0	-	-0.12%
2020-05-28	0	16.74	-	16.74	16.60	16.98	91,000	1,529,820	16.811	13.72	-	13.72	13.60	13.92	111,042	13.777	-1.30%
2020-05-27	0	16.96	-	-	16.96	17.10	11,000	186,840	16.986	13.90	-	-	13.90	14.01	13,423	13.920	-0.59%
2020-05-26	0	17.06	-	-	16.94	16.94	6,500	110,110	16.940	13.98	-	-	13.88	13.88	7,932	13.883	2.52%
2020-05-25	0	16.64	-	-	16.46	16.46	2,000	32,920	16.460	13.64	-	-	13.49	13.49	2,440	13.489	-0.72%
2020-05-22	0	16.76	-	-	16.88	17.46	17,000	289,700	17.041	13.73	-	-	13.83	14.31	20,744	13.965	-6.58%
2020-05-21	0	17.94	17.80	-	-	-	0	0	-	14.70	14.59	-	-	-	0	-	-0.66%
2020-05-20	0	18.06	17.80	-	18.12	18.12	2,500	45,300	18.120	14.80	14.59	-	14.85	14.85	3,051	14.850	-0.33%
2020-05-19	0	18.12	17.30	-	18.10	18.16	7,000	126,950	18.136	14.85	14.18	-	14.83	14.88	8,542	14.862	2.60%
2020-05-18	0	17.66	17.30	-	-	-	0	0	-	14.47	14.18	-	-	-	0	-	0.23%
2020-05-15	0	17.62	17.30	-	-	-	0	0	-	14.44	14.18	-	-	-	0	-	-0.11%
2020-05-14	0	17.64	17.30	-	-	-	0	0	-	14.46	14.18	-	-	-	0	-	-1.34%
2020-05-13	0	17.88	17.30	-	-	-	0	0	-	14.65	14.18	-	-	-	0	-	-0.11%
2020-05-12	0	17.90	17.30	-	-	-	0	0	-	14.67	14.18	-	-	-	0	-	-1.21%
2020-05-11	0	18.12	-	-	-	-	0	0	-	14.85	-	-	-	-	0	-	1.57%
2020-05-08	0	17.84	17.30	-	17.84	17.84	1,000	17,840	17.840	14.62	14.18	-	14.62	14.62	1,220	14.620	0.22%
2020-05-07	0	17.80	17.30	-	-	-	0	0	-	14.59	14.18	-	-	-	0	-	-0.89%
2020-05-06	0	17.96	17.30	-	17.96	17.96	2,000	35,920	17.960	14.72	14.18	-	14.72	14.72	2,440	14.718	1.70%
2020-05-05	0	17.66	17.30	-	-	-	0	0	-	14.47	14.18	-	-	-	0	-	0.91%
2020-05-04	0	17.50	17.50	18.00	17.40	18.02	228,500	4,032,680	17.649	14.34	14.34	14.75	14.26	14.77	278,825	14.463	-2.56%
2020-04-29	0	17.96	17.96	-	17.94	18.18	48,500	881,280	18.171	14.72	14.72	-	14.70	14.90	59,182	14.891	-0.11%
2020-04-28	0	17.98	17.92	-	17.78	17.98	162,500	2,903,450	17.867	14.73	14.69	-	14.57	14.73	198,289	14.643	1.70%
2020-04-27	0	17.68	17.20	-	17.68	17.68	500	8,840	17.680	14.49	14.10	-	14.49	14.49	610	14.489	0.80%
2020-04-24	0	17.54	17.30	-	-	-	0	0	-	14.37	14.18	-	-	-	0	-	-0.79%
2020-04-23	0	17.68	17.56	17.70	17.68	17.70	8,000	141,450	17.681	14.49	14.39	14.51	14.49	14.51	9,762	14.490	0.80%
2020-04-22	0	17.54	17.54	-	17.54	17.54	7,500	131,550	17.540	14.37	14.37	-	14.37	14.37	9,152	14.374	-0.11%
2020-04-21	0	17.56	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	-2.23%
2020-04-20	0	17.96	-	-	18.14	18.16	2,500	45,360	18.144	14.72	-	-	14.87	14.88	3,051	14.869	-0.22%
2020-04-17	0	18.00	17.96	18.04	18.00	18.02	4,000	72,020	18.005	14.75	14.72	14.78	14.75	14.77	4,881	14.755	1.47%
2020-04-16	0	17.74	-	-	-	-	0	0	-	14.54	-	-	-	-	0	-	-0.11%
2020-04-15	0	17.76	-	-	17.96	17.96	500	8,980	17.960	14.55	-	-	14.72	14.72	610	14.718	-0.78%
2020-04-14	0	17.90	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	1.02%
2020-04-09	0	17.72	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	1.96%
2020-04-08	0	17.38	-	-	17.38	17.38	7,000	121,660	17.380	14.24	-	-	14.24	14.24	8,542	14.243	-0.80%
2020-04-07	0	17.52	-	-	-	-	0	0	-	14.36	-	-	-	-	0	-	2.70%
2020-04-06	0	17.06	-	-	-	-	0	0	-	13.98	-	-	-	-	0	-	2.90%
2020-04-03	0	16.58	-	-	-	-	0	0	-	13.59	-	-	-	-	0	-	0.00%
2020-04-02	0	16.58	-	-	-	-	0	0	-	13.59	-	-	-	-	0	-	0.00%
2020-04-01	0	16.58	-	-	16.76	16.80	2,500	41,920	16.768	13.59	-	-	13.73	13.77	3,051	13.742	-1.31%
2020-03-31	0	16.80	16.44	-	16.64	16.80	8,500	141,760	16.678	13.77	13.47	-	13.64	13.77	10,372	13.668	2.19%
2020-03-30	0	16.44	16.00	-	16.44	16.44	500	8,220	16.440	13.47	13.11	-	13.47	13.47	610	13.473	-2.26%
2020-03-27	0	16.82	-	17.02	16.96	16.98	11,000	186,580	16.962	13.78	-	13.95	13.90	13.92	13,423	13.900	0.60%
2020-03-26	0	16.72	-	-	16.60	16.74	26,000	432,050	16.617	13.70	-	-	13.60	13.72	31,726	13.618	-0.48%
2020-03-25	0	16.80	-	-	16.56	16.80	27,500	457,660	16.642	13.77	-	-	13.57	13.77	33,557	13.638	5.40%
2020-03-24	0	15.94	15.40	-	15.86	15.86	1,000	15,860	15.860	13.06	12.62	-	13.00	13.00	1,220	12.997	2.97%
2020-03-23	0	15.48	15.40	-	15.50	15.88	12,500	195,020	15.602	12.69	12.62	-	12.70	13.01	15,253	12.786	-5.15%
2020-03-20	0	16.32	15.60	-	16.12	16.32	13,500	218,370	16.176	13.37	12.78	-	13.21	13.37	16,473	13.256	2.77%
2020-03-19	0	15.88	15.72	-	15.68	15.88	28,500	449,030	15.755	13.01	12.88	-	12.85	13.01	34,777	12.912	-4.45%
2020-03-18	0	16.62	-	-	17.00	17.18	1,500	25,680	17.120	13.62	-	-	13.93	14.08	1,830	14.030	-3.48%
2020-03-17	0	17.22	-	-	17.14	17.34	43,500	749,340	17.226	14.11	-	-	14.05	14.21	53,080	14.117	0.47%
2020-03-16	0	17.14	-	-	17.32	17.50	50,500	878,290	17.392	14.05	-	-	14.19	14.34	61,622	14.253	-3.92%
2020-03-13	0	17.84	17.48	18.00	17.00	17.84	43,000	755,650	17.573	14.62	14.33	14.75	13.93	14.62	52,470	14.401	-1.65%
2020-03-12	0	18.14	-	19.34	18.10	18.54	14,000	255,890	18.278	14.87	-	15.85	14.83	15.19	17,083	14.979	-4.12%
2020-03-11	0	18.92	-	19.34	18.98	19.00	8,000	151,850	18.981	15.51	-	15.85	15.55	15.57	9,762	15.555	-0.32%
2020-03-10	0	18.98	-	19.34	18.86	18.98	35,000	661,540	18.901	15.55	-	15.85	15.46	15.55	42,708	15.490	1.50%
2020-03-09	0	18.70	-	19.34	18.70	18.82	17,500	328,820	18.790	15.32	-	15.85	15.32	15.42	21,354	15.398	-3.31%
2020-03-06	0	19.34	19.30	19.40	19.30	19.36	53,000	1,024,040	19.322	15.85	15.82	15.90	15.82	15.87	64,673	15.834	-1.63%
2020-03-05	0	19.66	-	-	19.52	19.62	69,500	1,358,300	19.544	16.11	-	-	16.00	16.08	84,807	16.016	1.34%
2020-03-04	0	19.40	19.40	-	19.40	19.40	1,500	29,100	19.400	15.90	15.90	-	15.90	15.90	1,830	15.898	-0.51%
2020-03-03	0	19.50	-	-	19.50	19.58	8,500	165,950	19.524	15.98	-	-	15.98	16.05	10,372	16.000	0.00%
2020-03-02	0	19.50	-	-	-	-	0	0	-	15.98	-	-	-	-	0	-	0.00%
2020-02-28	0	19.50	-	-	19.50	19.50	2,000	39,000	19.500	15.98	-	-	15.98	15.98	2,440	15.980	-1.91%
2020-02-27	0	19.88	19.50	-	19.68	19.76	4,500	88,720	19.716	16.29	15.98	-	16.13	16.19	5,491	16.157	0.71%
2020-02-26	0	19.74	19.50	-	19.64	19.72	3,000	59,120	19.707	16.18	15.98	-	16.10	16.16	3,661	16.150	-0.70%
2020-02-25	0	19.88	-	-	19.88	19.88	2,000	39,760	19.880	16.29	-	-	16.29	16.29	2,440	16.292	-0.30%
2020-02-24	0	19.94	-	-	19.92	20.00	19,500	388,670	19.932	16.34	-	-	16.32	16.39	23,795	16.334	-1.77%
2020-02-21	0	20.30	20.00	-	-	-	0	0	-	16.64	16.39	-	-	-	0	-	0.00%
2020-02-20	0	20.30	20.00	-	-	-	0	0	-	16.64	16.39	-	-	-	0	-	0.00%
2020-02-19	0	20.30	20.00	-	-	-	0	0	-	16.64	16.39	-	-	-	0	-	0.00%
2020-02-18	0	20.30	20.00	-	20.30	20.30	2,500	50,750	20.300	16.64	16.39	-	16.64	16.64	3,051	16.636	-0.98%
2020-02-17	0	20.50	20.00	-	-	-	0	0	-	16.80	16.39	-	-	-	0	-	0.24%
2020-02-14	0	20.45	20.00	-	-	-	0	0	-	16.76	16.39	-	-	-	0	-	0.25%
2020-02-13	0	20.40	20.40	-	-	-	0	0	-	16.72	16.72	-	-	-	0	-	0.00%
2020-02-12	0	20.40	20.00	-	20.40	20.40	4,500	91,800	20.400	16.72	16.39	-	16.72	16.72	5,491	16.718	-0.24%
2020-02-11	0	20.45	19.80	-	20.45	20.45	500	10,225	20.450	16.76	16.23	-	16.76	16.76	610	16.759	1.74%
2020-02-10	0	20.10	-	-	-	-	0	0	-	16.47	-	-	-	-	0	-	0.00%
2020-02-07	0	20.10	-	-	-	-	0	0	-	16.47	-	-	-	-	0	-	0.25%
2020-02-06	0	20.05	-	-	19.94	19.98	4,000	79,840	19.960	16.43	-	-	16.34	16.37	4,881	16.357	1.37%
2020-02-05	0	19.78	-	19.82	19.72	19.80	13,000	257,000	19.769	16.21	-	16.24	16.16	16.23	15,863	16.201	0.10%
2020-02-04	0	19.76	-	-	19.68	19.76	8,000	157,760	19.720	16.19	-	-	16.13	16.19	9,762	16.161	1.02%
2020-02-03	0	19.56	-	19.74	19.52	20.00	30,000	587,340	19.578	16.03	-	16.18	16.00	16.39	36,607	16.044	-1.21%
2020-01-31	0	19.80	-	-	19.92	19.92	3,000	59,760	19.920	16.23	-	-	16.32	16.32	3,661	16.325	0.81%
2020-01-30	0	19.64	-	21.10	19.64	20.00	31,500	624,150	19.814	16.10	-	17.29	16.10	16.39	38,438	16.238	-3.01%
2020-01-29	0	20.25	20.00	21.10	-	-	0	0	-	16.60	16.39	17.29	-	-	0	-	-2.17%
2020-01-24	0	20.70	20.65	21.10	20.65	20.65	9,500	196,175	20.650	16.96	16.92	17.29	16.92	16.92	11,592	16.923	-1.19%
2020-01-23	0	20.95	-	21.10	-	-	0	0	-	17.17	-	17.29	-	-	0	-	0.00%
2020-01-22	0	20.95	-	21.10	20.95	20.95	1,000	20,950	20.950	17.17	-	17.29	17.17	17.17	1,220	17.169	0.00%
2020-01-21	0	20.95	-	-	-	-	0	0	-	17.17	-	-	-	-	0	-	-3.01%
2020-01-20	0	21.60	-	-	-	-	0	0	-	17.70	-	-	-	-	0	-	-0.23%
2020-01-17	0	21.65	-	-	21.65	21.70	3,000	65,050	21.683	17.74	-	-	17.74	17.78	3,661	17.770	1.64%
2020-01-16	0	21.30	-	-	-	-	0	0	-	17.46	-	-	-	-	0	-	0.47%
2020-01-15	0	21.20	-	-	-	-	0	0	-	17.37	-	-	-	-	0	-	0.24%
2020-01-14	0	21.15	-	-	-	-	0	0	-	17.33	-	-	-	-	0	-	0.00%
2020-01-13	0	21.15	-	-	-	-	0	0	-	17.33	-	-	-	-	0	-	0.95%
2020-01-10	0	20.95	-	-	-	-	0	0	-	17.17	-	-	-	-	0	-	0.72%
2020-01-09	0	20.80	-	-	-	-	0	0	-	17.05	-	-	-	-	0	-	1.46%
2020-01-08	0	20.50	-	-	20.50	20.50	1,000	20,500	20.500	16.80	-	-	16.80	16.80	1,220	16.800	-1.20%
2020-01-07	0	20.75	-	-	20.75	20.75	4,000	83,000	20.750	17.00	-	-	17.00	17.00	4,881	17.005	0.00%
2020-01-06	0	20.75	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
2020-01-03	0	20.75	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
2020-01-02	0	20.75	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.73%
2019-12-31	0	20.60	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2019-12-30	0	20.60	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2019-12-27	0	20.60	-	-	20.60	20.60	2,000	41,200	20.600	16.88	-	-	16.88	16.88	2,440	16.882	0.34%
2019-12-24	0	20.53	-	-	-	-	0	0	-	16.82	-	-	-	-	0	-	0.00%
2019-12-23	0	20.53	-	-	-	-	0	0	-	16.82	-	-	-	-	0	-	0.00%
2019-12-20	0	20.53	-	-	-	-	0	0	-	16.82	-	-	-	-	0	-	-0.00%
2019-12-19	0	20.95	-	21.00	-	-	0	0	-	16.82	-	16.86	-	-	0	-	-0.48%
2019-12-18	0	21.05	-	21.20	-	-	0	0	-	16.90	-	17.03	-	-	0	-	-0.24%
2019-12-17	0	21.10	-	-	21.05	21.10	4,500	94,750	21.056	16.95	-	-	16.90	16.95	5,603	16.909	0.24%
2019-12-16	0	21.05	-	21.05	21.05	21.10	2,500	52,650	21.060	16.90	-	16.90	16.90	16.95	3,113	16.913	0.96%
2019-12-13	0	20.85	20.25	-	-	-	0	0	-	16.74	16.26	-	-	-	0	-	2.96%
2019-12-12	0	20.25	-	-	-	-	0	0	-	16.26	-	-	-	-	0	-	1.00%
2019-12-11	0	20.05	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	0.00%
2019-12-10	0	20.05	-	-	20.05	20.05	9,500	190,475	20.050	16.10	-	-	16.10	16.10	11,829	16.102	0.00%
2019-12-09	0	20.05	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	0.00%
2019-12-06	0	20.05	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	0.55%
2019-12-05	0	19.94	-	-	19.94	19.96	21,500	428,900	19.949	16.01	-	-	16.01	16.03	26,772	16.021	0.20%
2019-12-04	0	19.90	-	-	19.90	19.98	31,000	618,310	19.946	15.98	-	-	15.98	16.05	38,601	16.018	-0.50%
2019-12-03	0	20.00	-	-	19.90	19.94	24,500	488,430	19.936	16.06	-	-	15.98	16.01	30,508	16.010	-1.48%
2019-12-02	0	20.30	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	0.00%
2019-11-29	0	20.30	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	-0.98%
2019-11-28	0	20.50	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2019-11-27	0	20.50	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2019-11-26	0	20.50	-	-	20.50	20.65	34,500	711,675	20.628	16.46	-	-	16.46	16.58	42,960	16.566	0.49%
2019-11-25	0	20.40	-	-	-	-	0	0	-	16.38	-	-	-	-	0	-	1.24%
2019-11-22	0	20.15	-	-	-	-	0	0	-	16.18	-	-	-	-	0	-	0.00%
2019-11-21	0	20.15	-	-	-	-	0	0	-	16.18	-	-	-	-	0	-	-0.98%
2019-11-20	0	20.35	-	-	20.35	20.35	3,000	61,050	20.350	16.34	-	-	16.34	16.34	3,736	16.343	-0.49%
2019-11-19	0	20.45	20.25	-	-	-	0	0	-	16.42	16.26	-	-	-	0	-	0.99%
2019-11-18	0	20.25	-	-	20.10	20.25	5,000	100,575	20.115	16.26	-	-	16.14	16.26	6,226	16.154	1.45%
2019-11-15	0	19.96	-	-	-	-	0	0	-	16.03	-	-	-	-	0	-	0.00%
2019-11-14	0	19.96	-	-	19.94	19.94	4,000	79,760	19.940	16.03	-	-	16.01	16.01	4,981	16.013	-1.19%
2019-11-13	0	20.20	-	-	20.25	20.25	29,500	597,375	20.250	16.22	-	-	16.26	16.26	36,734	16.262	-2.18%
2019-11-12	0	20.65	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.00%
2019-11-11	0	20.65	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	-2.36%
2019-11-08	0	21.15	-	-	-	-	0	0	-	16.99	-	-	-	-	0	-	0.00%
2019-11-07	0	21.15	-	-	-	-	0	0	-	16.99	-	-	-	-	0	-	0.00%
2019-11-06	0	21.15	-	21.15	-	-	0	0	-	16.99	-	16.99	-	-	0	-	0.00%
2019-11-05	0	21.15	-	-	21.15	21.15	30,000	634,500	21.150	16.99	-	-	16.99	16.99	37,356	16.985	0.71%
2019-11-04	0	21.00	-	-	21.00	21.05	34,500	724,750	21.007	16.86	-	-	16.86	16.90	42,960	16.871	1.20%
2019-11-01	0	20.75	-	-	-	-	0	0	-	16.66	-	-	-	-	0	-	0.48%
2019-10-31	0	20.65	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.24%
2019-10-30	0	20.60	-	-	-	-	0	0	-	16.54	-	-	-	-	0	-	0.00%
2019-10-29	0	20.60	-	-	-	-	0	0	-	16.54	-	-	-	-	0	-	0.00%
2019-10-28	0	20.60	-	-	20.60	20.60	1,000	20,600	20.600	16.54	-	-	16.54	16.54	1,245	16.543	1.48%
2019-10-25	0	20.30	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	0.00%
2019-10-24	0	20.30	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	0.25%
2019-10-23	0	20.25	-	-	-	-	0	0	-	16.26	-	-	-	-	0	-	0.00%
2019-10-22	0	20.25	-	-	-	-	0	0	-	16.26	-	-	-	-	0	-	0.25%
2019-10-21	0	20.20	-	-	20.20	20.25	2,500	50,600	20.240	16.22	-	-	16.22	16.26	3,113	16.254	0.00%
2019-10-18	0	20.20	-	20.20	-	-	0	0	-	16.22	-	16.22	-	-	0	-	0.00%
2019-10-17	0	20.20	-	20.50	-	-	0	0	-	16.22	-	16.46	-	-	0	-	0.50%
2019-10-16	0	20.10	-	20.50	19.98	19.98	2,000	39,960	19.980	16.14	-	16.46	16.05	16.05	2,490	16.046	0.50%
2019-10-15	0	20.00	-	20.50	20.00	20.00	5,000	100,000	20.000	16.06	-	16.46	16.06	16.06	6,226	16.062	0.10%
2019-10-14	0	19.98	-	20.50	19.98	19.98	29,500	589,410	19.980	16.05	-	16.46	16.05	16.05	36,734	16.046	0.91%
2019-10-11	0	19.80	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	2.17%
2019-10-10	0	19.38	-	-	19.28	19.38	38,500	743,710	19.317	15.56	-	-	15.48	15.56	47,940	15.513	-0.31%
2019-10-09	0	19.44	19.30	-	19.44	19.48	34,000	661,640	19.460	15.61	15.50	-	15.61	15.64	42,337	15.628	-1.02%
2019-10-08	0	19.64	-	19.90	19.58	19.84	101,500	1,996,230	19.667	15.77	-	15.98	15.72	15.93	126,388	15.794	0.31%
2019-10-04	0	19.58	19.40	-	19.58	19.92	51,500	1,017,880	19.765	15.72	15.58	-	15.72	16.00	64,128	15.873	-1.81%
2019-10-03	0	19.94	19.40	21.00	19.68	20.00	96,000	1,901,900	19.812	16.01	15.58	16.86	15.80	16.06	119,540	15.910	1.01%
2019-10-02	0	19.74	19.40	-	19.66	19.70	61,000	1,199,930	19.671	15.85	15.58	-	15.79	15.82	75,957	15.797	-0.10%
2019-09-30	0	19.76	19.40	-	19.68	19.72	65,500	1,289,790	19.692	15.87	15.58	-	15.80	15.84	81,561	15.814	-0.10%
2019-09-27	0	19.78	-	-	19.66	19.78	65,000	1,283,690	19.749	15.88	-	-	15.79	15.88	80,938	15.860	0.30%
2019-09-26	0	19.72	-	-	-	-	0	0	-	15.84	-	-	-	-	0	-	0.00%
2019-09-25	0	19.72	-	-	19.70	19.86	214,500	4,242,530	19.779	15.84	-	-	15.82	15.95	267,096	15.884	-1.20%
2019-09-24	0	19.96	-	-	19.88	20.00	123,000	2,451,560	19.931	16.03	-	-	15.97	16.06	153,160	16.007	0.30%
2019-09-23	0	19.90	-	-	19.90	20.10	27,000	540,410	20.015	15.98	-	-	15.98	16.14	33,621	16.074	-0.30%
2019-09-20	0	19.96	-	-	19.96	19.96	2,500	49,900	19.960	16.03	-	-	16.03	16.03	3,113	16.029	-1.43%
2019-09-19	0	20.25	-	-	-	-	0	0	-	16.26	-	-	-	-	0	-	-0.74%
2019-09-18	0	20.40	-	20.45	-	-	0	0	-	16.38	-	16.42	-	-	0	-	0.00%
2019-09-17	0	20.40	-	-	20.40	20.40	1,500	30,600	20.400	16.38	-	-	16.38	16.38	1,868	16.383	-1.21%
2019-09-16	0	20.65	-	-	20.65	20.65	500	10,325	20.650	16.58	-	-	16.58	16.58	623	16.584	-0.72%
2019-09-13	0	20.80	-	-	20.80	20.80	29,500	613,600	20.800	16.70	-	-	16.70	16.70	36,734	16.704	0.73%
2019-09-12	0	20.65	-	20.70	20.65	20.65	29,500	609,175	20.650	16.58	-	16.62	16.58	16.58	36,734	16.584	0.00%
2019-09-11	0	20.65	-	-	20.55	20.65	88,500	1,823,100	20.600	16.58	-	-	16.50	16.58	110,201	16.543	2.48%
2019-09-10	0	20.15	-	-	-	-	0	0	-	16.18	-	-	-	-	0	-	0.00%
2019-09-09	0	20.15	-	-	20.15	20.35	5,500	111,725	20.314	16.18	-	-	16.18	16.34	6,849	16.313	-0.74%
2019-09-06	0	20.30	-	-	20.30	20.30	500	10,150	20.300	16.30	-	-	16.30	16.30	623	16.303	0.00%
2019-09-05	0	20.30	-	-	20.40	20.40	500	10,200	20.400	16.30	-	-	16.38	16.38	623	16.383	0.00%
2019-09-04	0	20.30	-	-	19.48	20.00	94,500	1,884,230	19.939	16.30	-	-	15.64	16.06	117,672	16.013	4.75%
2019-09-03	0	19.38	-	-	19.22	19.40	91,500	1,771,790	19.364	15.56	-	-	15.44	15.58	113,936	15.551	0.41%
2019-09-02	0	19.30	-	-	19.30	19.38	16,500	318,830	19.323	15.50	-	-	15.50	15.56	20,546	15.518	-1.43%
2019-08-30	0	19.58	-	-	19.52	19.92	94,500	1,853,240	19.611	15.72	-	-	15.68	16.00	117,672	15.749	-1.11%
2019-08-29	0	19.80	-	-	19.68	19.72	88,500	1,743,450	19.700	15.90	-	-	15.80	15.84	110,201	15.821	0.20%
2019-08-28	0	19.76	-	-	19.72	19.76	59,000	1,164,660	19.740	15.87	-	-	15.84	15.87	73,467	15.853	-0.10%
2019-08-27	0	19.78	-	-	19.82	19.86	5,000	99,200	19.840	15.88	-	-	15.92	15.95	6,226	15.933	0.41%
2019-08-26	0	19.70	19.48	-	19.44	19.52	153,000	2,979,650	19.475	15.82	15.64	-	15.61	15.68	190,516	15.640	-2.48%
2019-08-23	0	20.20	-	-	-	-	0	0	-	16.22	-	-	-	-	0	-	0.00%
2019-08-22	0	20.20	-	-	-	-	0	0	-	16.22	-	-	-	-	0	-	-1.22%
2019-08-21	0	20.45	-	-	20.45	20.45	2,500	51,125	20.450	16.42	-	-	16.42	16.42	3,113	16.423	0.00%
2019-08-20	0	20.45	-	-	20.45	20.55	1,000	20,500	20.500	16.42	-	-	16.42	16.50	1,245	16.463	0.49%
2019-08-19	0	20.35	-	-	20.35	20.35	5,000	101,750	20.350	16.34	-	-	16.34	16.34	6,226	16.343	1.75%
2019-08-16	0	20.00	-	-	19.86	20.05	119,000	2,368,765	19.906	16.06	-	-	15.95	16.10	148,179	15.986	2.15%
2019-08-15	0	19.58	-	-	19.32	19.46	101,000	1,960,630	19.412	15.72	-	-	15.52	15.63	125,766	15.590	1.24%
2019-08-14	0	19.34	-	-	19.40	19.64	122,500	2,384,700	19.467	15.53	-	-	15.58	15.77	152,538	15.634	-0.10%
2019-08-13	0	19.36	-	-	19.36	19.60	36,000	700,920	19.470	15.55	-	-	15.55	15.74	44,827	15.636	-3.10%
2019-08-12	0	19.98	-	-	19.98	19.98	3,000	59,940	19.980	16.05	-	-	16.05	16.05	3,736	16.046	-1.33%
2019-08-09	0	20.25	-	-	20.25	20.35	3,500	70,950	20.271	16.26	-	-	16.26	16.34	4,358	16.280	-0.74%
2019-08-08	0	20.40	-	-	20.50	20.50	500	10,250	20.500	16.38	-	-	16.46	16.46	623	16.463	1.75%
2019-08-07	0	20.05	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	0.00%
2019-08-06	0	20.05	-	-	19.80	20.00	93,500	1,858,330	19.875	16.10	-	-	15.90	16.06	116,427	15.961	-1.72%
2019-08-05	0	20.40	-	-	-	-	0	0	-	16.38	-	-	-	-	0	-	-2.39%
2019-08-02	0	20.90	20.90	-	20.90	21.05	2,000	41,950	20.975	16.78	16.78	-	16.78	16.90	2,490	16.845	-2.34%
2019-08-01	0	21.40	-	-	21.45	21.55	128,000	2,753,400	21.511	17.19	-	-	17.23	17.31	159,386	17.275	-0.93%
2019-07-31	0	21.60	21.60	21.70	21.60	21.60	2,000	43,200	21.600	17.35	17.35	17.43	17.35	17.35	2,490	17.347	-1.59%
2019-07-30	0	21.95	21.60	-	-	-	2,500	54,875	21.950	17.63	17.35	-	-	-	3,113	17.628	0.00%
2019-07-29	0	21.95	-	-	-	-	0	0	-	17.63	-	-	-	-	0	-	-1.35%
2019-07-26	0	22.25	-	-	-	-	0	0	-	17.87	-	-	-	-	0	-	-0.45%
2019-07-25	0	22.35	-	-	-	-	0	0	-	17.95	-	-	-	-	0	-	0.00%
2019-07-24	0	22.35	-	-	-	-	0	0	-	17.95	-	-	-	-	0	-	0.00%
2019-07-23	0	22.35	-	-	-	-	0	0	-	17.95	-	-	-	-	0	-	0.00%
2019-07-22	0	22.35	-	-	22.35	22.45	89,000	1,993,575	22.400	17.95	-	-	17.95	18.03	110,823	17.989	-1.11%
2019-07-19	0	22.60	-	-	22.55	22.60	59,500	1,343,200	22.575	18.15	-	-	18.11	18.15	74,090	18.129	0.67%
2019-07-18	0	22.45	-	-	-	-	0	0	-	18.03	-	-	-	-	0	-	0.00%
2019-07-17	0	22.45	-	-	-	-	0	0	-	18.03	-	-	-	-	0	-	0.00%
2019-07-16	0	22.45	-	-	22.45	22.45	47,500	1,066,375	22.450	18.03	-	-	18.03	18.03	59,147	18.029	0.00%
2019-07-15	0	22.45	-	-	-	-	0	0	-	18.03	-	-	-	-	0	-	0.00%
2019-07-12	0	22.45	21.50	-	22.45	22.45	2,500	56,125	22.450	18.03	17.27	-	18.03	18.03	3,113	18.029	0.45%
2019-07-11	0	22.35	21.50	-	22.35	22.40	4,000	89,500	22.375	17.95	17.27	-	17.95	17.99	4,981	17.969	0.68%
2019-07-10	0	22.20	21.50	-	22.20	22.25	132,000	2,930,950	22.204	17.83	17.27	-	17.83	17.87	164,367	17.832	0.00%
2019-07-09	0	22.20	21.50	-	-	-	0	0	-	17.83	17.27	-	-	-	0	-	-0.67%
2019-07-08	0	22.35	-	-	-	-	0	0	-	17.95	-	-	-	-	0	-	-0.89%
2019-07-05	0	22.55	-	-	-	-	0	0	-	18.11	-	-	-	-	0	-	0.00%
2019-07-04	0	22.55	-	-	-	-	0	0	-	18.11	-	-	-	-	0	-	0.00%
2019-07-03	0	22.55	21.50	-	-	-	0	0	-	18.11	17.27	-	-	-	0	-	0.22%
2019-07-02	0	22.50	22.35	22.85	22.50	22.50	1,500	33,750	22.500	18.07	17.95	18.35	18.07	18.07	1,868	18.069	1.58%
2019-06-28	0	22.15	21.50	22.50	-	-	0	0	-	17.79	17.27	18.07	-	-	0	-	0.00%
2019-06-27	0	22.15	21.50	22.50	-	-	0	0	-	17.79	17.27	18.07	-	-	0	-	0.45%
2019-06-26	0	22.05	21.00	-	-	-	0	0	-	17.71	16.86	-	-	-	0	-	0.00%
2019-06-25	0	22.05	21.00	22.50	22.05	22.05	500	11,025	22.050	17.71	16.86	18.07	17.71	17.71	623	17.708	-0.23%
2019-06-24	0	22.10	22.05	22.50	-	-	0	0	-	17.75	17.71	18.07	-	-	0	-	0.00%
2019-06-21	0	22.10	21.00	22.50	22.10	22.10	1,500	33,150	22.100	17.75	16.86	18.07	17.75	17.75	1,868	17.748	-0.67%
2019-06-20	0	22.25	-	22.50	22.25	22.30	3,500	77,900	22.257	17.87	-	18.07	17.87	17.91	4,358	17.874	1.37%
2019-06-19	0	21.95	-	22.50	-	-	0	0	-	17.63	-	18.07	-	-	0	-	2.57%
2019-06-18	0	21.40	-	-	21.40	21.45	59,000	1,264,075	21.425	17.19	-	-	17.19	17.23	73,467	17.206	0.71%
2019-06-17	0	21.25	-	-	-	-	0	0	-	17.07	-	-	-	-	0	-	0.24%
2019-06-14	0	21.20	21.10	22.50	21.20	21.20	45,000	954,000	21.200	17.03	16.95	18.07	17.03	17.03	56,034	17.025	-0.93%
2019-06-13	0	21.75	-	22.50	-	-	0	0	-	17.19	-	17.78	-	-	0	-	0.00%
2019-06-12	0	21.75	-	22.50	-	-	0	0	-	17.19	-	17.78	-	-	0	-	-0.91%
2019-06-11	0	21.95	20.75	22.50	-	-	0	0	-	17.34	16.40	17.78	-	-	0	-	0.69%
2019-06-10	0	21.80	20.75	-	-	-	0	0	-	17.23	16.40	-	-	-	0	-	2.11%
2019-06-06	0	21.35	20.75	-	21.35	21.35	1,000	21,350	21.350	16.87	16.40	-	16.87	16.87	1,266	16.870	0.71%
2019-06-05	0	21.20	20.75	-	-	-	0	0	-	16.75	16.40	-	-	-	0	-	0.00%
2019-06-04	0	21.20	20.75	-	-	-	0	0	-	16.75	16.40	-	-	-	0	-	0.00%
2019-06-03	0	21.20	20.75	-	21.25	21.25	1,000	21,250	21.250	16.75	16.40	-	16.79	16.79	1,266	16.791	-0.24%
2019-05-31	0	21.25	21.25	-	-	-	0	0	-	16.79	16.79	-	-	-	0	-	0.00%
2019-05-30	0	21.25	21.25	-	21.25	21.25	500	10,625	21.250	16.79	16.79	-	16.79	16.79	633	16.791	-2.07%
2019-05-29	0	21.70	20.75	-	21.70	21.70	500	10,850	21.700	17.15	16.40	-	17.15	17.15	633	17.146	-0.23%
2019-05-28	0	21.75	20.75	-	21.75	21.75	1,000	21,750	21.750	17.19	16.40	-	17.19	17.19	1,266	17.186	0.46%
2019-05-27	0	21.65	21.60	-	-	-	0	0	-	17.11	17.07	-	-	-	0	-	0.23%
2019-05-24	0	21.60	21.60	-	21.60	21.60	500	10,800	21.600	17.07	17.07	-	17.07	17.07	633	17.067	-0.69%
2019-05-23	0	21.75	20.75	21.95	-	-	0	0	-	17.19	16.40	17.34	-	-	0	-	-0.91%
2019-05-22	0	21.95	21.85	-	21.95	21.95	3,500	76,825	21.950	17.34	17.26	-	17.34	17.34	4,429	17.344	0.69%
2019-05-21	0	21.80	20.75	-	21.70	21.80	2,000	43,450	21.725	17.23	16.40	-	17.15	17.23	2,531	17.166	0.23%
2019-05-20	0	21.75	20.75	-	21.75	21.90	2,500	54,550	21.820	17.19	16.40	-	17.19	17.30	3,164	17.241	-0.68%
2019-05-17	0	21.90	21.75	-	-	-	0	0	-	17.30	17.19	-	-	-	0	-	0.00%
2019-05-16	0	21.90	-	-	-	-	0	0	-	17.30	-	-	-	-	0	-	0.69%
2019-05-15	0	21.75	21.70	-	-	-	0	0	-	17.19	17.15	-	-	-	0	-	0.00%
2019-05-14	0	21.75	21.70	-	21.75	21.75	2,500	54,375	21.750	17.19	17.15	-	17.19	17.19	3,164	17.186	-1.36%
2019-05-10	0	22.05	21.75	-	-	-	0	0	-	17.42	17.19	-	-	-	0	-	0.00%
2019-05-09	0	22.05	21.80	-	-	-	0	0	-	17.42	17.23	-	-	-	0	-	-2.22%
2019-05-08	0	22.55	-	-	-	-	0	0	-	17.82	-	-	-	-	0	-	-0.66%
2019-05-07	0	22.70	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.00%
2019-05-06	0	22.70	-	-	22.70	22.70	2,500	56,750	22.700	17.94	-	-	17.94	17.94	3,164	17.937	-1.94%
2019-05-03	0	23.15	22.95	-	-	-	0	0	-	18.29	18.13	-	-	-	0	-	0.65%
2019-05-02	0	23.00	22.95	-	22.95	22.95	1,500	34,425	22.950	18.17	18.13	-	18.13	18.13	1,898	18.134	0.44%
2019-04-30	0	22.90	-	-	-	-	0	0	-	18.09	-	-	-	-	0	-	0.00%
2019-04-29	0	22.90	22.85	23.15	-	-	0	0	-	18.09	18.06	18.29	-	-	0	-	0.44%
2019-04-26	0	22.80	-	-	-	-	0	0	-	18.02	-	-	-	-	0	-	0.00%
2019-04-25	0	22.80	22.50	-	-	-	0	0	-	18.02	17.78	-	-	-	0	-	0.00%
2019-04-24	0	22.80	22.65	22.80	22.80	23.00	5,500	125,600	22.836	18.02	17.90	18.02	18.02	18.17	6,961	18.044	-0.87%
2019-04-23	0	23.00	22.50	-	-	-	0	0	-	18.17	17.78	-	-	-	0	-	0.00%
2019-04-18	0	23.00	-	-	-	-	0	0	-	18.17	-	-	-	-	0	-	-0.22%
2019-04-17	0	23.05	-	-	-	-	0	0	-	18.21	-	-	-	-	0	-	0.00%
2019-04-16	0	23.05	-	-	-	-	0	0	-	18.21	-	-	-	-	0	-	0.00%
2019-04-15	0	23.05	-	-	23.10	23.10	2,000	46,200	23.100	18.21	-	-	18.25	18.25	2,531	18.253	0.00%
2019-04-12	0	23.05	-	-	-	-	0	0	-	18.21	-	-	-	-	0	-	0.00%
2019-04-11	0	23.05	-	-	-	-	0	0	-	18.21	-	-	-	-	0	-	0.00%
2019-04-10	0	23.05	23.00	-	23.00	23.10	2,500	57,550	23.020	18.21	18.17	-	18.17	18.25	3,164	18.189	-0.65%
2019-04-09	0	23.20	23.20	-	-	-	0	0	-	18.33	18.33	-	-	-	0	-	0.00%
2019-04-08	0	23.20	23.20	-	23.20	23.20	500	11,600	23.200	18.33	18.33	-	18.33	18.33	633	18.332	0.00%
2019-04-04	0	23.20	23.20	-	-	-	0	0	-	18.33	18.33	-	-	-	0	-	0.00%
2019-04-03	0	23.20	23.20	-	-	-	0	0	-	18.33	18.33	-	-	-	0	-	1.09%
2019-04-02	0	22.95	-	-	22.90	22.95	2,000	45,875	22.938	18.13	-	-	18.09	18.13	2,531	18.124	0.66%
2019-04-01	0	22.80	-	-	22.75	22.85	31,500	716,825	22.756	18.02	-	-	17.98	18.06	39,865	17.981	2.01%
2019-03-29	0	22.35	-	-	-	-	0	0	-	17.66	-	-	-	-	0	-	1.36%
2019-03-28	0	22.05	-	-	-	-	0	0	-	17.42	-	-	-	-	0	-	0.00%
2019-03-27	0	22.05	-	-	-	-	0	0	-	17.42	-	-	-	-	0	-	0.23%
2019-03-26	0	22.00	-	-	-	-	0	0	-	17.38	-	-	-	-	0	-	0.00%
2019-03-25	0	22.00	-	-	22.00	22.00	1,000	22,000	22.000	17.38	-	-	17.38	17.38	1,266	17.383	-1.57%
2019-03-22	0	22.35	-	-	22.35	22.35	16,500	368,775	22.350	17.66	-	-	17.66	17.66	20,882	17.660	0.22%
2019-03-21	0	22.30	-	-	22.45	22.45	4,000	89,800	22.450	17.62	-	-	17.74	17.74	5,062	17.739	-0.45%
2019-03-20	0	22.40	-	-	22.40	22.40	11,000	246,400	22.400	17.70	-	-	17.70	17.70	13,921	17.700	0.00%
2019-03-19	0	22.40	22.40	-	-	-	0	0	-	17.70	17.70	-	-	-	0	-	0.90%
2019-03-18	0	22.20	22.00	-	-	-	0	0	-	17.54	17.38	-	-	-	0	-	0.91%
2019-03-15	0	22.00	-	-	-	-	0	0	-	17.38	-	-	-	-	0	-	0.23%
2019-03-14	0	21.95	-	-	-	-	0	0	-	17.34	-	-	-	-	0	-	0.00%
2019-03-13	0	21.95	-	-	-	-	0	0	-	17.34	-	-	-	-	0	-	0.00%
2019-03-12	0	21.95	-	-	-	-	0	0	-	17.34	-	-	-	-	0	-	0.92%
2019-03-11	0	21.75	-	-	-	-	0	0	-	17.19	-	-	-	-	0	-	0.00%
2019-03-08	0	21.75	-	-	21.75	21.75	58,500	1,272,375	21.750	17.19	-	-	17.19	17.19	74,036	17.186	-1.58%
2019-03-07	0	22.10	-	-	-	-	0	0	-	17.46	-	-	-	-	0	-	-0.23%
2019-03-06	0	22.15	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	0.00%
2019-03-05	0	22.15	-	-	22.15	22.15	5,000	110,750	22.150	17.50	-	-	17.50	17.50	6,328	17.502	0.23%
2019-03-04	0	22.10	-	-	22.10	22.10	500	11,050	22.100	17.46	-	-	17.46	17.46	633	17.462	0.45%
2019-03-01	0	22.00	-	22.10	22.00	22.00	12,000	264,000	22.000	17.38	-	17.46	17.38	17.38	15,187	17.383	-0.45%
2019-02-28	0	22.10	-	-	-	-	0	0	-	17.46	-	-	-	-	0	-	0.00%
2019-02-27	0	22.10	20.85	-	21.80	22.20	218,500	4,835,825	22.132	17.46	16.47	-	17.23	17.54	276,527	17.488	0.23%
2019-02-26	0	22.05	-	-	22.05	22.15	59,500	1,314,975	22.100	17.42	-	-	17.42	17.50	75,301	17.463	0.23%
2019-02-25	0	22.00	-	-	-	-	0	0	-	17.38	-	-	-	-	0	-	0.00%
2019-02-22	0	22.00	-	-	-	-	0	0	-	17.38	-	-	-	-	0	-	0.23%
2019-02-21	0	21.95	-	-	-	-	0	0	-	17.34	-	-	-	-	0	-	0.69%
2019-02-20	0	21.80	-	-	-	-	0	0	-	17.23	-	-	-	-	0	-	0.46%
2019-02-19	0	21.70	-	-	21.70	21.70	25,000	542,500	21.700	17.15	-	-	17.15	17.15	31,639	17.146	1.40%
2019-02-18	0	21.40	-	-	-	-	0	0	-	16.91	-	-	-	-	0	-	0.23%
2019-02-15	0	21.35	-	-	-	-	0	0	-	16.87	-	-	-	-	0	-	-0.93%
2019-02-14	0	21.55	-	-	-	-	0	0	-	17.03	-	-	-	-	0	-	0.00%
2019-02-13	0	21.55	-	-	21.55	21.55	14,500	312,475	21.550	17.03	-	-	17.03	17.03	18,351	17.028	1.17%
2019-02-12	0	21.30	-	-	21.30	21.30	53,500	1,139,550	21.300	16.83	-	-	16.83	16.83	67,708	16.830	0.71%
2019-02-11	0	21.15	-	-	-	-	0	0	-	16.71	-	-	-	-	0	-	0.48%
2019-02-08	0	21.05	-	-	21.05	21.05	500	10,525	21.050	16.63	-	-	16.63	16.63	633	16.633	0.24%
2019-02-04	0	21.00	-	-	-	-	0	0	-	16.59	-	-	-	-	0	-	0.48%
2019-02-01	0	20.90	-	-	20.90	21.00	2,000	41,950	20.975	16.51	-	-	16.51	16.59	2,531	16.574	-0.48%
2019-01-31	0	21.00	-	-	21.00	21.00	6,500	136,500	21.000	16.59	-	-	16.59	16.59	8,226	16.593	1.45%
2019-01-30	0	20.70	20.70	-	-	-	0	0	-	16.36	16.36	-	-	-	0	-	0.00%
2019-01-29	0	20.70	-	-	-	-	0	0	-	16.36	-	-	-	-	0	-	0.00%
2019-01-28	0	20.70	-	-	-	-	0	0	-	16.36	-	-	-	-	0	-	0.00%
2019-01-25	0	20.70	-	-	-	-	0	0	-	16.36	-	-	-	-	0	-	1.22%
2019-01-24	0	20.45	20.40	20.65	20.45	20.50	121,500	2,489,675	20.491	16.16	16.12	16.32	16.16	16.20	153,767	16.191	0.00%
2019-01-23	0	20.45	-	-	20.35	20.45	69,500	1,419,025	20.418	16.16	-	-	16.08	16.16	87,957	16.133	0.25%
2019-01-22	0	20.40	-	-	20.40	20.40	500	10,200	20.400	16.12	-	-	16.12	16.12	633	16.119	0.00%
2019-01-21	0	20.40	-	-	-	-	0	0	-	16.12	-	-	-	-	0	-	0.00%
2019-01-18	0	20.40	-	-	20.40	20.40	2,000	40,800	20.400	16.12	-	-	16.12	16.12	2,531	16.119	0.99%
2019-01-17	0	20.20	-	-	-	-	0	0	-	15.96	-	-	-	-	0	-	0.00%
2019-01-16	0	20.20	-	-	-	-	0	0	-	15.96	-	-	-	-	0	-	0.00%
2019-01-15	0	20.20	-	-	-	-	0	0	-	15.96	-	-	-	-	0	-	1.10%
2019-01-14	0	19.98	-	-	-	-	0	0	-	15.79	-	-	-	-	0	-	-0.60%
2019-01-11	0	20.10	-	-	-	-	0	0	-	15.88	-	-	-	-	0	-	0.50%
2019-01-10	0	20.00	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2019-01-09	0	20.00	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	1.63%
2019-01-08	0	19.68	-	-	-	-	0	0	-	15.55	-	-	-	-	0	-	0.72%
2019-01-07	0	19.54	19.18	-	-	-	0	0	-	15.44	15.16	-	-	-	0	-	0.93%
2019-01-04	0	19.36	-	-	-	-	0	0	-	15.30	-	-	-	-	0	-	1.57%
2019-01-03	0	19.06	-	-	19.06	19.06	2,000	38,120	19.060	15.06	-	-	15.06	15.06	2,531	15.060	-0.10%
2019-01-02	0	19.08	-	-	19.10	19.26	208,500	3,990,540	19.139	15.08	-	-	15.09	15.22	263,871	15.123	-2.15%
2018-12-31	0	19.50	-	-	-	-	0	0	-	15.41	-	-	-	-	0	-	0.72%
2018-12-28	0	19.36	-	-	-	-	0	0	-	15.30	-	-	-	-	0	-	0.00%
2018-12-27	0	19.36	-	-	-	-	0	0	-	15.30	-	-	-	-	0	-	0.00%
2018-12-24	0	19.36	19.24	-	19.36	19.36	15,000	290,400	19.360	15.30	15.20	-	15.30	15.30	18,984	15.297	-0.92%
2018-12-21	0	19.54	-	-	-	-	0	0	-	15.44	-	-	-	-	0	-	0.00%
2018-12-20	0	19.54	-	-	19.62	19.62	1,500	29,430	19.620	15.44	-	-	15.50	15.50	1,898	15.503	-1.31%
2018-12-19	0	20.20	-	-	20.20	20.20	1,500	30,300	20.200	15.65	-	-	15.65	15.65	1,937	15.645	0.50%
2018-12-18	0	20.10	-	-	-	-	0	0	-	15.57	-	-	-	-	0	-	-0.25%
2018-12-17	0	20.15	-	-	-	-	0	0	-	15.61	-	-	-	-	0	-	0.00%
2018-12-14	0	20.15	-	-	-	-	0	0	-	15.61	-	-	-	-	0	-	-0.74%
2018-12-13	0	20.30	-	-	20.30	20.30	500	10,150	20.300	15.72	-	-	15.72	15.72	646	15.723	1.70%
2018-12-12	0	19.96	-	20.30	-	-	0	0	-	15.46	-	15.72	-	-	0	-	0.91%
2018-12-11	0	19.78	-	20.30	19.80	19.80	500	9,900	19.800	15.32	-	15.72	15.34	15.34	646	15.335	0.41%
2018-12-10	0	19.70	-	-	-	-	0	0	-	15.26	-	-	-	-	0	-	-1.99%
2018-12-07	0	20.10	-	-	-	-	0	0	-	15.57	-	-	-	-	0	-	-0.25%
2018-12-06	0	20.15	-	21.80	-	-	0	0	-	15.61	-	16.88	-	-	0	-	-1.71%
2018-12-05	0	20.50	-	21.80	-	-	0	0	-	15.88	-	16.88	-	-	0	-	-0.49%
2018-12-04	0	20.60	-	21.80	-	-	0	0	-	15.95	-	16.88	-	-	0	-	0.00%
2018-12-03	0	20.60	-	-	-	-	0	0	-	15.95	-	-	-	-	0	-	2.23%
2018-11-30	0	20.15	-	-	-	-	0	0	-	15.61	-	-	-	-	0	-	-0.25%
2018-11-29	0	20.20	-	-	-	-	0	0	-	15.65	-	-	-	-	0	-	0.00%
2018-11-28	0	20.20	-	-	-	-	0	0	-	15.65	-	-	-	-	0	-	0.50%
2018-11-27	0	20.10	-	-	-	-	0	0	-	15.57	-	-	-	-	0	-	-0.25%
2018-11-26	0	20.15	-	-	-	-	0	0	-	15.61	-	-	-	-	0	-	1.87%
2018-11-23	0	19.78	-	-	19.78	19.78	1,000	19,780	19.780	15.32	-	-	15.32	15.32	1,291	15.320	-0.30%
2018-11-22	0	19.84	18.50	-	19.84	19.84	1,000	19,840	19.840	15.37	14.33	-	15.37	15.37	1,291	15.366	0.81%
2018-11-21	0	19.68	19.48	-	19.54	19.60	55,000	1,076,850	19.579	15.24	15.09	-	15.13	15.18	71,013	15.164	0.10%
2018-11-20	0	19.66	18.50	-	19.66	19.96	69,500	1,382,270	19.889	15.23	14.33	-	15.23	15.46	89,734	15.404	-1.70%
2018-11-19	0	20.00	18.50	-	19.92	19.96	4,000	79,760	19.940	15.49	14.33	-	15.43	15.46	5,165	15.444	1.01%
2018-11-16	0	19.80	18.50	-	19.76	19.86	85,500	1,694,380	19.817	15.34	14.33	-	15.30	15.38	110,392	15.349	0.00%
2018-11-15	0	19.80	18.50	-	-	-	0	0	-	15.34	14.33	-	-	-	0	-	1.64%
2018-11-14	0	19.48	18.50	-	-	-	0	0	-	15.09	14.33	-	-	-	0	-	0.31%
2018-11-13	0	19.42	18.50	-	-	-	0	0	-	15.04	14.33	-	-	-	0	-	0.52%
2018-11-12	0	19.32	18.50	-	-	-	0	0	-	14.96	14.33	-	-	-	0	-	0.00%
2018-11-09	0	19.32	18.50	-	-	-	0	0	-	14.96	14.33	-	-	-	0	-	-1.23%
2018-11-08	0	19.56	18.50	-	-	-	0	0	-	15.15	14.33	-	-	-	0	-	0.10%
2018-11-07	0	19.54	18.50	-	-	-	0	0	-	15.13	14.33	-	-	-	0	-	0.21%
2018-11-06	0	19.50	18.50	-	-	-	0	0	-	15.10	14.33	-	-	-	0	-	0.00%
2018-11-05	0	19.50	18.50	-	-	-	0	0	-	15.10	14.33	-	-	-	0	-	-1.52%
2018-11-02	0	19.80	18.50	-	-	-	0	0	-	15.34	14.33	-	-	-	0	-	4.32%
2018-11-01	0	18.98	18.50	-	-	-	0	0	-	14.70	14.33	-	-	-	0	-	1.17%
2018-10-31	0	18.76	18.50	-	18.76	18.78	3,000	56,320	18.773	14.53	14.33	-	14.53	14.55	3,873	14.540	0.43%
2018-10-30	0	18.68	-	-	18.80	18.80	2,500	47,000	18.800	14.47	-	-	14.56	14.56	3,228	14.561	-0.95%
2018-10-29	0	18.86	18.80	-	-	-	0	0	-	14.61	14.56	-	-	-	0	-	0.00%
2018-10-26	0	18.86	-	-	-	-	0	0	-	14.61	-	-	-	-	0	-	-0.95%
2018-10-25	0	19.04	-	-	-	-	0	0	-	14.75	-	-	-	-	0	-	-1.14%
2018-10-24	0	19.26	-	-	-	-	0	0	-	14.92	-	-	-	-	0	-	-0.21%
2018-10-23	0	19.30	19.20	-	-	-	0	0	-	14.95	14.87	-	-	-	0	-	-2.62%
2018-10-22	0	19.82	-	-	19.48	19.50	2,500	48,740	19.496	15.35	-	-	15.09	15.10	3,228	15.100	1.95%
2018-10-19	0	19.44	-	-	-	-	0	0	-	15.06	-	-	-	-	0	-	0.41%
2018-10-18	0	19.36	-	-	-	-	0	0	-	14.99	-	-	-	-	0	-	0.00%
2018-10-16	0	19.36	-	19.58	19.50	19.54	13,000	253,750	19.519	14.99	-	15.16	15.10	15.13	16,785	15.118	-0.51%
2018-10-15	0	19.46	-	-	19.46	19.52	34,000	661,860	19.467	15.07	-	-	15.07	15.12	43,899	15.077	-0.82%
2018-10-12	0	19.62	19.52	-	19.46	19.62	3,500	68,190	19.483	15.20	15.12	-	15.07	15.20	4,519	15.090	0.62%
2018-10-11	0	19.50	-	-	-	-	0	0	-	15.10	-	-	-	-	0	-	-2.74%
2018-10-10	0	20.05	-	-	20.05	20.05	90,000	1,804,500	20.050	15.53	-	-	15.53	15.53	116,202	15.529	0.25%
2018-10-09	0	20.00	-	-	20.00	20.00	30,000	600,000	20.000	15.49	-	-	15.49	15.49	38,734	15.490	-0.50%
2018-10-08	0	20.10	-	-	-	-	0	0	-	15.57	-	-	-	-	0	-	-0.99%
2018-10-05	0	20.30	-	-	-	-	0	0	-	15.72	-	-	-	-	0	-	-0.25%
2018-10-04	0	20.35	-	-	-	-	0	0	-	15.76	-	-	-	-	0	-	-1.21%
2018-10-03	0	20.60	-	-	20.60	20.60	500	10,300	20.600	15.95	-	-	15.95	15.95	646	15.955	0.00%
2018-10-02	0	20.60	-	-	20.75	20.75	7,000	145,250	20.750	15.95	-	-	16.07	16.07	9,038	16.071	-2.14%
2018-09-28	0	21.05	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	0.00%
2018-09-27	0	21.05	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	0.00%
2018-09-26	0	21.05	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	0.00%
2018-09-24	0	21.05	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	-0.47%
2018-09-21	0	21.15	-	-	-	-	0	0	-	16.38	-	-	-	-	0	-	0.48%
2018-09-20	0	21.05	-	-	21.00	21.05	1,500	31,525	21.017	16.30	-	-	16.26	16.30	1,937	16.278	0.48%
2018-09-19	0	20.95	-	-	-	-	0	0	-	16.23	-	-	-	-	0	-	0.48%
2018-09-18	0	20.85	-	-	-	-	0	0	-	16.15	-	-	-	-	0	-	0.00%
2018-09-17	0	20.85	-	-	-	-	0	0	-	16.15	-	-	-	-	0	-	-0.24%
2018-09-14	0	20.90	-	-	20.90	20.90	500	10,450	20.900	16.19	-	-	16.19	16.19	646	16.187	1.70%
2018-09-13	0	20.55	-	-	20.50	20.55	47,000	965,800	20.549	15.92	-	-	15.88	15.92	60,683	15.915	2.49%
2018-09-12	0	20.05	-	-	20.05	20.10	30,000	602,250	20.075	15.53	-	-	15.53	15.57	38,734	15.548	-0.74%
2018-09-11	0	20.20	-	-	-	-	0	0	-	15.65	-	-	-	-	0	-	-0.49%
2018-09-10	0	20.30	-	-	-	-	0	0	-	15.72	-	-	-	-	0	-	-1.22%
2018-09-07	0	20.55	-	-	-	-	0	0	-	15.92	-	-	-	-	0	-	-0.48%
2018-09-06	0	20.65	-	-	-	-	0	0	-	15.99	-	-	-	-	0	-	-0.96%
2018-09-05	0	20.85	-	-	-	-	0	0	-	16.15	-	-	-	-	0	-	-1.65%
2018-09-04	0	21.20	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2018-09-03	0	21.20	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2018-08-31	0	21.20	-	-	21.20	21.20	3,500	74,200	21.200	16.42	-	-	16.42	16.42	4,519	16.420	-0.93%
2018-08-30	0	21.40	-	-	21.55	21.55	500	10,775	21.550	16.57	-	-	16.69	16.69	646	16.691	0.23%
2018-08-29	0	21.35	-	-	-	-	0	0	-	16.54	-	-	-	-	0	-	0.47%
2018-08-28	0	21.25	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2018-08-27	0	21.25	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	1.19%
2018-08-24	0	21.00	-	-	-	-	0	0	-	16.26	-	-	-	-	0	-	-0.24%
2018-08-23	0	21.05	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	-0.24%
2018-08-22	0	21.10	-	-	-	-	0	0	-	16.34	-	-	-	-	0	-	0.24%
2018-08-21	0	21.05	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	0.00%
2018-08-20	0	21.05	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	0.48%
2018-08-17	0	20.95	-	-	-	-	0	0	-	16.23	-	-	-	-	0	-	0.00%
2018-08-16	0	20.95	-	-	20.95	21.00	3,500	73,475	20.993	16.23	-	-	16.23	16.26	4,519	16.259	-0.48%
2018-08-15	0	21.05	-	-	21.10	21.10	2,500	52,750	21.100	16.30	-	-	16.34	16.34	3,228	16.342	-0.71%
2018-08-14	0	21.20	21.10	-	-	-	0	0	-	16.42	16.34	-	-	-	0	-	0.00%
2018-08-13	0	21.20	-	-	21.20	21.20	8,000	169,600	21.200	16.42	-	-	16.42	16.42	10,329	16.420	-1.40%
2018-08-10	0	21.50	21.10	-	-	-	0	0	-	16.65	16.34	-	-	-	0	-	-0.69%
2018-08-09	0	21.65	21.10	-	-	-	0	0	-	16.77	16.34	-	-	-	0	-	0.00%
2018-08-08	0	21.65	21.10	-	21.60	21.65	18,000	389,200	21.622	16.77	16.34	-	16.73	16.77	23,240	16.747	0.93%
2018-08-07	0	21.45	21.10	-	21.45	21.45	500	10,725	21.450	16.61	16.34	-	16.61	16.61	646	16.613	1.66%
2018-08-06	0	21.10	21.10	-	21.10	21.10	17,000	358,700	21.100	16.34	16.34	-	16.34	16.34	21,949	16.342	0.24%
2018-08-03	0	21.05	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	-0.47%
2018-08-02	0	21.15	21.00	-	-	-	0	0	-	16.38	16.26	-	-	-	0	-	-1.63%
2018-08-01	0	21.50	-	-	21.50	21.80	6,500	141,450	21.762	16.65	-	-	16.65	16.88	8,392	16.855	-1.15%
2018-07-31	0	21.75	-	-	21.75	21.75	2,500	54,375	21.750	16.85	-	-	16.85	16.85	3,228	16.846	-0.23%
2018-07-30	0	21.80	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2018-07-27	0	21.80	21.65	-	21.90	21.90	500	10,950	21.900	16.88	16.77	-	16.96	16.96	646	16.962	0.00%
2018-07-26	0	21.80	21.65	-	-	-	0	0	-	16.88	16.77	-	-	-	0	-	0.00%
2018-07-25	0	21.80	21.65	-	21.70	21.70	75,500	1,638,350	21.700	16.88	16.77	-	16.81	16.81	97,481	16.807	0.93%
2018-07-24	0	21.60	-	-	-	-	0	0	-	16.73	-	-	-	-	0	-	0.93%
2018-07-23	0	21.40	-	-	21.40	21.40	1,500	32,100	21.400	16.57	-	-	16.57	16.57	1,937	16.575	0.47%
2018-07-20	0	21.30	-	-	21.30	21.30	1,000	21,300	21.300	16.50	-	-	16.50	16.50	1,291	16.497	0.24%
2018-07-19	0	21.25	-	-	21.30	21.30	3,000	63,900	21.300	16.46	-	-	16.50	16.50	3,873	16.497	-0.23%
2018-07-18	0	21.30	-	-	21.30	21.35	6,000	127,925	21.321	16.50	-	-	16.50	16.54	7,747	16.513	-0.23%
2018-07-17	0	21.35	-	-	-	-	0	0	-	16.54	-	-	-	-	0	-	-0.47%
2018-07-16	0	21.45	-	-	-	-	0	0	-	16.61	-	-	-	-	0	-	0.00%
2018-07-13	0	21.45	-	-	21.45	21.50	30,000	643,525	21.451	16.61	-	-	16.61	16.65	38,734	16.614	0.23%
2018-07-12	0	21.40	-	-	21.40	21.40	1,000	21,400	21.400	16.57	-	-	16.57	16.57	1,291	16.575	0.47%
2018-07-11	0	21.30	-	-	-	-	1,000	21,250	21.250	16.50	-	-	-	-	1,291	16.458	-1.39%
2018-07-10	0	21.60	-	-	21.65	21.70	40,000	866,500	21.663	16.73	-	-	16.77	16.81	51,645	16.778	0.47%
2018-07-09	0	21.50	-	-	-	-	0	0	-	16.65	-	-	-	-	0	-	1.90%
2018-07-06	0	21.10	-	-	-	-	0	0	-	16.34	-	-	-	-	0	-	0.48%
2018-07-05	0	21.00	-	-	-	-	0	0	-	16.26	-	-	-	-	0	-	-0.24%
2018-07-04	0	21.05	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	-0.71%
2018-07-03	0	21.20	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	-0.93%
2018-06-29	0	21.40	-	-	21.40	21.40	500	10,700	21.400	16.57	-	-	16.57	16.57	646	16.575	1.18%
2018-06-28	0	21.15	-	-	-	-	0	0	-	16.38	-	-	-	-	0	-	0.00%
2018-06-27	0	21.15	-	-	-	-	0	0	-	16.38	-	-	-	-	0	-	-1.63%
2018-06-26	0	21.50	-	-	-	-	0	0	-	16.65	-	-	-	-	0	-	0.00%
2018-06-25	0	21.50	-	-	21.50	21.50	1,000	21,500	21.500	16.65	-	-	16.65	16.65	1,291	16.652	-0.92%
2018-06-22	0	21.70	-	-	-	-	0	0	-	16.81	-	-	-	-	0	-	0.00%
2018-06-21	0	21.70	-	-	-	-	0	0	-	16.81	-	-	-	-	0	-	-0.23%
2018-06-20	0	21.75	-	-	-	-	0	0	-	16.85	-	-	-	-	0	-	0.23%
2018-06-19	0	21.70	-	-	-	-	0	0	-	16.81	-	-	-	-	0	-	-2.25%
2018-06-15	0	22.20	-	-	22.20	22.35	66,000	1,470,500	22.280	17.19	-	-	17.19	17.31	85,215	17.256	-0.49%
2018-06-14	0	22.65	-	-	-	-	0	0	-	17.28	-	-	-	-	0	-	-0.66%
2018-06-13	0	22.80	-	-	22.95	22.95	20,000	459,000	22.950	17.39	-	-	17.51	17.51	26,216	17.508	-0.65%
2018-06-12	0	22.95	-	-	22.95	22.95	25,000	573,750	22.950	17.51	-	-	17.51	17.51	32,770	17.508	-0.22%
2018-06-11	0	23.00	-	-	22.90	23.00	109,500	2,514,050	22.959	17.55	-	-	17.47	17.55	143,534	17.515	0.44%
2018-06-08	0	22.90	-	-	23.05	23.05	25,000	576,250	23.050	17.47	-	-	17.58	17.58	32,770	17.584	-0.87%
2018-06-07	0	23.10	-	-	-	-	0	0	-	17.62	-	-	-	-	0	-	0.43%
2018-06-06	0	23.00	-	-	-	-	0	0	-	17.55	-	-	-	-	0	-	0.22%
2018-06-05	0	22.95	-	-	-	-	0	0	-	17.51	-	-	-	-	0	-	0.00%
2018-06-04	0	22.95	-	-	-	-	0	0	-	17.51	-	-	-	-	0	-	0.66%
2018-06-01	0	22.80	-	-	-	-	0	0	-	17.39	-	-	-	-	0	-	0.00%
2018-05-31	0	22.80	-	-	-	-	0	0	-	17.39	-	-	-	-	0	-	1.11%
2018-05-30	0	22.55	-	-	22.65	22.65	500	11,325	22.650	17.20	-	-	17.28	17.28	655	17.279	-1.31%
2018-05-29	0	22.85	-	-	-	-	0	0	-	17.43	-	-	-	-	0	-	-0.65%
2018-05-28	0	23.00	-	-	23.00	23.00	500	11,500	23.000	17.55	-	-	17.55	17.55	655	17.546	0.44%
2018-05-25	0	22.90	-	-	-	-	0	0	-	17.47	-	-	-	-	0	-	0.00%
2018-05-24	0	22.90	-	-	-	-	0	0	-	17.47	-	-	-	-	0	-	0.00%
2018-05-23	0	22.90	-	-	-	-	0	0	-	17.47	-	-	-	-	0	-	-0.87%
2018-05-21	0	23.10	-	-	-	-	0	0	-	17.62	-	-	-	-	0	-	1.32%
2018-05-18	0	22.80	-	-	-	-	0	0	-	17.39	-	-	-	-	0	-	0.00%
2018-05-17	0	22.80	-	-	-	-	0	0	-	17.39	-	-	-	-	0	-	-0.44%
2018-05-16	0	22.90	-	-	22.85	22.85	500	11,425	22.850	17.47	-	-	17.43	17.43	655	17.432	-1.29%
2018-05-15	0	23.20	-	-	-	-	0	0	-	17.70	-	-	-	-	0	-	-0.22%
2018-05-14	0	23.25	-	-	23.10	23.40	240,000	5,585,550	23.273	17.74	-	-	17.62	17.85	314,595	17.755	1.53%
2018-05-11	0	22.90	-	23.05	22.85	22.95	120,000	2,749,500	22.913	17.47	-	17.58	17.43	17.51	157,298	17.480	0.88%
2018-05-10	0	22.70	-	-	22.65	22.75	175,000	3,974,000	22.709	17.32	-	-	17.28	17.36	229,392	17.324	1.34%
2018-05-09	0	22.40	-	-	-	-	0	0	-	17.09	-	-	-	-	0	-	0.22%
2018-05-08	0	22.35	-	-	-	-	0	0	-	17.05	-	-	-	-	0	-	0.68%
2018-05-07	0	22.20	-	-	22.20	22.20	25,000	555,000	22.200	16.94	-	-	16.94	16.94	32,770	16.936	-0.67%
2018-05-04	0	22.35	-	-	22.35	22.35	500	11,175	22.350	17.05	-	-	17.05	17.05	655	17.050	-1.54%
2018-05-03	0	22.70	-	-	-	-	0	0	-	17.32	-	-	-	-	0	-	0.00%
2018-05-02	0	22.70	-	-	-	-	0	0	-	17.32	-	-	-	-	0	-	0.00%
2018-04-30	0	22.70	-	-	-	-	0	0	-	17.32	-	-	-	-	0	-	1.79%
2018-04-27	0	22.30	-	-	-	-	0	0	-	17.01	-	-	-	-	0	-	0.00%
2018-04-26	0	22.30	-	-	-	-	0	0	-	17.01	-	-	-	-	0	-	0.00%
2018-04-25	0	22.30	-	-	-	-	0	0	-	17.01	-	-	-	-	0	-	0.00%
2018-04-24	0	22.30	-	-	-	-	0	0	-	17.01	-	-	-	-	0	-	0.22%
2018-04-23	0	22.25	-	-	22.25	22.35	26,000	581,000	22.346	16.97	-	-	16.97	17.05	34,081	17.048	-1.11%
2018-04-20	0	22.50	-	-	-	-	0	0	-	17.16	-	-	-	-	0	-	-0.22%
2018-04-19	0	22.55	-	-	22.55	22.55	500	11,275	22.550	17.20	-	-	17.20	17.20	655	17.203	1.58%
2018-04-18	0	22.20	-	-	-	-	0	0	-	16.94	-	-	-	-	0	-	0.00%
2018-04-17	0	22.20	-	-	22.20	22.20	1,000	22,200	22.200	16.94	-	-	16.94	16.94	1,311	16.936	-0.45%
2018-04-16	0	22.30	-	-	-	-	0	0	-	17.01	-	-	-	-	0	-	-0.89%
2018-04-13	0	22.50	20.00	-	22.50	22.50	500	11,250	22.500	17.16	15.26	-	17.16	17.16	655	17.165	0.00%
2018-04-12	0	22.50	-	-	-	-	0	0	-	17.16	-	-	-	-	0	-	0.00%
2018-04-11	0	22.50	-	-	22.50	22.50	500	11,250	22.500	17.16	-	-	17.16	17.16	655	17.165	1.12%
2018-04-10	0	22.25	-	-	-	-	0	0	-	16.97	-	-	-	-	0	-	0.91%
2018-04-09	0	22.05	-	-	-	-	0	0	-	16.82	-	-	-	-	0	-	1.15%
2018-04-06	0	21.80	-	-	-	-	0	0	-	16.63	-	-	-	-	0	-	0.00%
2018-04-04	0	21.80	-	-	21.80	21.80	500	10,900	21.800	16.63	-	-	16.63	16.63	655	16.631	-1.58%
2018-04-03	0	22.15	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	0.00%
2018-03-29	0	22.15	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	0.00%
2018-03-28	0	22.15	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	-0.89%
2018-03-27	0	22.35	-	-	-	-	0	0	-	17.05	-	-	-	-	0	-	0.00%
2018-03-26	0	22.35	-	-	-	-	0	0	-	17.05	-	-	-	-	0	-	0.00%
2018-03-23	0	22.35	-	-	-	-	0	0	-	17.05	-	-	-	-	0	-	-1.54%
2018-03-22	0	22.70	-	-	22.80	22.80	1,000	22,800	22.800	17.32	-	-	17.39	17.39	1,311	17.394	-0.87%
2018-03-21	0	22.90	-	-	-	-	0	0	-	17.47	-	-	-	-	0	-	-0.43%
2018-03-20	0	23.00	-	-	-	-	0	0	-	17.55	-	-	-	-	0	-	0.00%
2018-03-19	0	23.00	-	-	-	-	0	0	-	17.55	-	-	-	-	0	-	-0.22%
2018-03-16	0	23.05	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	-0.22%
2018-03-15	0	23.10	-	-	-	-	0	0	-	17.62	-	-	-	-	0	-	0.00%
2018-03-14	0	23.10	-	-	-	-	0	0	-	17.62	-	-	-	-	0	-	0.00%
2018-03-13	0	23.10	-	-	23.05	23.10	60,000	1,384,500	23.075	17.62	-	-	17.58	17.62	78,649	17.604	0.00%
2018-03-12	0	23.10	-	-	23.10	23.10	500	11,550	23.100	17.62	-	-	17.62	17.62	655	17.623	1.54%
2018-03-09	0	22.75	-	-	-	-	0	0	-	17.36	-	-	-	-	0	-	0.66%
2018-03-08	0	22.60	-	-	-	-	0	0	-	17.24	-	-	-	-	0	-	1.35%
2018-03-07	0	22.30	-	-	-	-	0	0	-	17.01	-	-	-	-	0	-	-0.22%
2018-03-06	0	22.35	-	-	-	-	0	0	-	17.05	-	-	-	-	0	-	0.68%
2018-03-05	0	22.20	-	-	22.45	22.50	234,500	5,275,025	22.495	16.94	-	-	17.13	17.16	307,386	17.161	-1.55%
2018-03-02	0	22.55	-	-	22.55	22.55	2,500	56,375	22.550	17.20	-	-	17.20	17.20	3,277	17.203	-0.88%
2018-03-01	0	22.75	-	-	-	-	0	0	-	17.36	-	-	-	-	0	-	0.22%
2018-02-28	0	22.70	-	-	22.70	22.70	500	11,350	22.700	17.32	-	-	17.32	17.32	655	17.317	-0.44%
2018-02-27	0	22.80	-	-	-	-	0	0	-	17.39	-	-	-	-	0	-	0.00%
2018-02-26	0	22.80	-	-	-	-	0	0	-	17.39	-	-	-	-	0	-	0.88%
2018-02-23	0	22.60	-	-	22.60	22.60	1,000	22,600	22.600	17.24	-	-	17.24	17.24	1,311	17.241	0.89%
2018-02-22	0	22.40	22.40	-	22.40	22.40	5,500	123,200	22.400	17.09	17.09	-	17.09	17.09	7,209	17.089	-0.44%
2018-02-21	0	22.50	22.30	-	-	-	0	0	-	17.16	17.01	-	-	-	0	-	0.90%
2018-02-20	0	22.30	22.25	-	22.25	22.55	13,000	291,550	22.427	17.01	16.97	-	16.97	17.20	17,041	17.109	-0.22%
2018-02-15	0	22.35	-	-	-	-	0	0	-	17.05	-	-	-	-	0	-	0.90%
2018-02-14	0	22.15	22.15	-	21.85	22.15	33,500	740,975	22.119	16.90	16.90	-	16.67	16.90	43,912	16.874	2.07%
2018-02-13	0	21.70	21.65	-	-	-	0	0	-	16.55	16.52	-	-	-	0	-	0.46%
2018-02-12	0	21.60	-	-	21.60	21.60	2,000	43,200	21.600	16.48	-	-	16.48	16.48	2,622	16.478	0.23%
2018-02-09	0	21.55	-	-	21.55	21.55	2,000	43,100	21.550	16.44	-	-	16.44	16.44	2,622	16.440	-2.71%
2018-02-08	0	22.15	-	22.30	22.15	22.25	53,500	1,190,125	22.245	16.90	-	17.01	16.90	16.97	70,129	16.971	0.23%
2018-02-07	0	22.10	-	-	22.20	22.30	7,500	166,750	22.233	16.86	-	-	16.94	17.01	9,831	16.961	-0.67%
2018-02-06	0	22.25	-	-	22.25	22.60	13,000	289,725	22.287	16.97	-	-	16.97	17.24	17,041	17.002	-2.84%
2018-02-05	0	22.90	22.60	-	22.85	22.90	5,500	125,925	22.896	17.47	17.24	-	17.43	17.47	7,209	17.467	-2.14%
2018-02-02	0	23.40	22.60	-	-	-	0	0	-	17.85	17.24	-	-	-	0	-	0.00%
2018-02-01	0	23.40	22.60	-	23.40	23.40	24,500	573,300	23.400	17.85	17.24	-	17.85	17.85	32,115	17.852	-0.43%
2018-01-31	0	23.50	22.60	-	23.35	23.40	55,000	1,286,875	23.398	17.93	17.24	-	17.81	17.85	72,095	17.850	0.00%
2018-01-30	0	23.50	22.60	-	23.45	23.55	10,000	235,125	23.513	17.93	17.24	-	17.89	17.97	13,108	17.937	-0.42%
2018-01-29	0	23.60	-	-	23.60	23.75	10,500	248,275	23.645	18.00	-	-	18.00	18.12	13,764	18.039	-0.42%
2018-01-26	0	23.70	-	-	23.60	23.70	32,000	757,825	23.682	18.08	-	-	18.00	18.08	41,946	18.067	0.42%
2018-01-25	0	23.60	-	-	23.55	23.70	5,500	129,600	23.564	18.00	-	-	17.97	18.08	7,209	17.976	0.21%
2018-01-24	0	23.55	-	-	23.55	23.55	5,000	117,750	23.550	17.97	-	-	17.97	17.97	6,554	17.966	0.00%
2018-01-23	0	23.55	-	-	23.55	23.55	2,500	58,875	23.550	17.97	-	-	17.97	17.97	3,277	17.966	0.64%
2018-01-22	0	23.40	-	-	23.35	23.40	76,000	1,774,625	23.350	17.85	-	-	17.81	17.85	99,622	17.814	0.65%
2018-01-19	0	23.25	-	-	-	-	0	0	-	17.74	-	-	-	-	0	-	0.00%
2018-01-18	0	23.25	-	-	23.25	23.35	3,500	81,425	23.264	17.74	-	-	17.74	17.81	4,588	17.748	0.22%
2018-01-17	0	23.20	23.15	-	23.15	23.20	5,000	115,875	23.175	17.70	17.66	-	17.66	17.70	6,554	17.680	0.22%
2018-01-16	0	23.15	-	-	23.10	23.15	5,000	115,625	23.125	17.66	-	-	17.62	17.66	6,554	17.642	1.31%
2018-01-15	0	22.85	-	-	-	-	0	0	-	17.43	-	-	-	-	0	-	0.22%
2018-01-12	0	22.80	-	-	-	-	0	0	-	17.39	-	-	-	-	0	-	0.22%
2018-01-11	0	22.75	-	-	-	-	0	0	-	17.36	-	-	-	-	0	-	0.00%
2018-01-10	0	22.75	22.35	-	22.75	22.75	50,000	1,137,500	22.750	17.36	17.05	-	17.36	17.36	65,541	17.356	0.00%
2018-01-09	0	22.75	22.35	-	-	-	0	0	-	17.36	17.05	-	-	-	0	-	0.66%
2018-01-08	0	22.60	22.35	-	-	-	0	0	-	17.24	17.05	-	-	-	0	-	0.22%
2018-01-05	0	22.55	-	-	-	-	0	0	-	17.20	-	-	-	-	0	-	0.45%
2018-01-04	0	22.45	-	-	-	-	0	0	-	17.13	-	-	-	-	0	-	0.00%
2018-01-03	0	22.45	22.45	-	-	-	0	0	-	17.13	17.13	-	-	-	0	-	0.22%
2018-01-02	0	22.40	-	-	22.40	22.40	500	11,200	22.400	17.09	-	-	17.09	17.09	655	17.089	1.13%
2017-12-29	0	22.15	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	0.00%
2017-12-28	0	22.15	21.50	-	22.10	22.10	2,500	55,250	22.100	16.90	16.40	-	16.86	16.86	3,277	16.860	0.64%
2017-12-27	0	22.40	21.50	-	22.35	22.40	33,500	750,350	22.399	16.79	16.12	-	16.75	16.79	44,690	16.790	0.22%
2017-12-22	0	22.35	21.50	-	22.30	22.35	5,000	111,625	22.325	16.75	16.12	-	16.72	16.75	6,670	16.735	0.22%
2017-12-21	0	22.30	21.50	-	22.30	22.30	2,500	55,750	22.300	16.72	16.12	-	16.72	16.72	3,335	16.716	0.22%
2017-12-20	0	22.25	21.50	-	22.25	22.25	4,000	89,000	22.250	16.68	16.12	-	16.68	16.68	5,336	16.679	0.00%
2017-12-19	0	22.25	22.10	-	22.20	22.25	5,000	111,125	22.225	16.68	16.57	-	16.64	16.68	6,670	16.660	0.91%
2017-12-18	0	22.05	21.50	-	-	-	0	0	-	16.53	16.12	-	-	-	0	-	0.00%
2017-12-15	0	22.05	21.50	-	-	-	0	0	-	16.53	16.12	-	-	-	0	-	-0.45%
2017-12-14	0	22.15	21.50	-	22.20	22.20	2,500	55,500	22.200	16.60	16.12	-	16.64	16.64	3,335	16.641	0.00%
2017-12-13	0	22.15	21.50	-	21.90	22.10	32,500	717,750	22.085	16.60	16.12	-	16.42	16.57	43,356	16.555	1.61%
2017-12-12	0	21.80	21.50	-	21.80	21.80	500	10,900	21.800	16.34	16.12	-	16.34	16.34	667	16.341	0.00%
2017-12-11	0	21.80	21.50	-	-	-	0	0	-	16.34	16.12	-	-	-	0	-	0.23%
2017-12-08	0	21.75	21.50	-	21.70	21.80	115,000	2,500,125	21.740	16.30	16.12	-	16.27	16.34	153,415	16.297	0.69%
2017-12-07	0	21.60	-	-	21.60	21.65	60,000	1,297,500	21.625	16.19	-	-	16.19	16.23	80,042	16.210	-0.23%
2017-12-06	0	21.65	-	21.90	21.85	21.95	47,500	1,040,375	21.903	16.23	-	16.42	16.38	16.45	63,367	16.418	-0.92%
2017-12-05	0	21.85	-	-	21.85	22.00	77,500	1,698,250	21.913	16.38	-	-	16.38	16.49	103,388	16.426	-0.68%
2017-12-04	0	22.00	-	-	21.80	22.00	51,500	1,127,050	21.885	16.49	-	-	16.34	16.49	68,703	16.405	0.00%
2017-12-01	0	22.00	-	-	21.95	22.15	20,000	441,375	22.069	16.49	-	-	16.45	16.60	26,681	16.543	0.46%
2017-11-30	0	21.90	-	-	21.90	22.10	50,000	1,096,375	21.928	16.42	-	-	16.42	16.57	66,702	16.437	-0.90%
2017-11-29	0	22.10	22.00	22.15	22.10	22.20	15,000	332,500	22.167	16.57	16.49	16.60	16.57	16.64	20,011	16.616	0.00%
2017-11-28	0	22.10	-	-	22.15	22.15	12,500	276,875	22.150	16.57	-	-	16.60	16.60	16,676	16.604	-0.23%
2017-11-27	0	22.15	-	-	22.15	22.30	17,500	388,750	22.214	16.60	-	-	16.60	16.72	23,346	16.652	0.00%
2017-11-24	0	22.15	22.10	22.30	22.15	22.25	27,500	611,250	22.227	16.60	16.57	16.72	16.60	16.68	36,686	16.662	0.00%
2017-11-23	0	22.15	-	-	22.10	22.35	97,500	2,165,250	22.208	16.60	-	-	16.57	16.75	130,069	16.647	0.45%
2017-11-22	0	22.05	-	-	22.05	22.05	2,500	55,125	22.050	16.53	-	-	16.53	16.53	3,335	16.529	0.92%
2017-11-21	0	21.85	-	-	21.75	21.75	35,000	761,250	21.750	16.38	-	-	16.30	16.30	46,691	16.304	0.69%
2017-11-20	0	21.70	-	-	-	-	0	0	-	16.27	-	-	-	-	0	-	0.00%
2017-11-17	0	21.70	-	21.80	21.50	21.85	60,000	1,300,500	21.675	16.27	-	16.34	16.12	16.38	80,042	16.248	0.46%
2017-11-16	0	21.60	21.55	21.70	21.50	21.70	178,500	3,853,850	21.590	16.19	16.15	16.27	16.12	16.27	238,126	16.184	-0.69%
2017-11-15	0	21.75	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	0.00%
2017-11-14	0	21.75	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	0.23%
2017-11-13	0	21.70	-	-	-	-	0	0	-	16.27	-	-	-	-	0	-	0.23%
2017-11-10	0	21.65	-	-	-	-	0	0	-	16.23	-	-	-	-	0	-	0.00%
2017-11-09	0	21.65	-	-	-	-	0	0	-	16.23	-	-	-	-	0	-	0.46%
2017-11-08	0	21.55	-	-	-	-	0	0	-	16.15	-	-	-	-	0	-	0.00%
2017-11-07	0	21.55	-	-	-	-	0	0	-	16.15	-	-	-	-	0	-	1.41%
2017-11-06	0	21.25	-	-	21.25	21.30	87,500	1,861,000	21.269	15.93	-	-	15.93	15.97	116,729	15.943	-0.93%
2017-11-03	0	21.45	-	-	-	-	0	0	-	16.08	-	-	-	-	0	-	0.00%
2017-11-02	0	21.45	-	21.50	21.45	21.50	12,500	268,375	21.470	16.08	-	16.12	16.08	16.12	16,676	16.094	0.00%
2017-11-01	0	21.45	-	-	21.35	21.35	2,000	42,700	21.350	16.08	-	-	16.00	16.00	2,668	16.004	0.47%
2017-10-31	0	21.35	-	-	21.35	21.35	2,500	53,375	21.350	16.00	-	-	16.00	16.00	3,335	16.004	0.00%
2017-10-30	0	21.35	-	21.45	21.35	21.50	122,500	2,624,750	21.427	16.00	-	16.08	16.00	16.12	163,420	16.061	-0.47%
2017-10-27	0	21.45	-	21.45	-	-	0	0	-	16.08	-	16.08	-	-	0	-	0.00%
2017-10-26	0	21.45	-	-	21.45	21.45	75,000	1,608,750	21.450	16.08	-	-	16.08	16.08	100,053	16.079	0.00%
2017-10-25	0	21.45	-	-	21.45	21.45	15,000	321,750	21.450	16.08	-	-	16.08	16.08	20,011	16.079	0.00%
2017-10-24	0	21.45	21.35	-	21.45	21.45	2,000	42,900	21.450	16.08	16.00	-	16.08	16.08	2,668	16.079	-0.69%
2017-10-23	0	21.60	-	-	-	-	0	0	-	16.19	-	-	-	-	0	-	-0.23%
2017-10-20	0	21.65	-	-	21.60	21.60	500	10,800	21.600	16.23	-	-	16.19	16.19	667	16.191	0.70%
2017-10-19	0	21.50	-	21.80	-	-	0	0	-	16.12	-	16.34	-	-	0	-	-1.38%
2017-10-18	0	21.80	-	-	-	-	0	0	-	16.34	-	-	-	-	0	-	0.00%
2017-10-17	0	21.80	-	-	21.80	21.80	2,000	43,600	21.800	16.34	-	-	16.34	16.34	2,668	16.341	0.23%
2017-10-16	0	21.75	21.75	21.90	-	-	0	0	-	16.30	16.30	16.42	-	-	0	-	0.69%
2017-10-13	0	21.60	21.60	-	-	-	0	0	-	16.19	16.19	-	-	-	0	-	0.23%
2017-10-12	0	21.55	21.55	-	-	-	0	0	-	16.15	16.15	-	-	-	0	-	0.23%
2017-10-11	0	21.50	-	-	-	-	0	0	-	16.12	-	-	-	-	0	-	-0.46%
2017-10-10	0	21.60	21.60	-	-	-	0	0	-	16.19	16.19	-	-	-	0	-	0.23%
2017-10-09	0	21.55	-	-	-	-	0	0	-	16.15	-	-	-	-	0	-	-0.23%
2017-10-06	0	21.60	-	-	21.60	21.60	500	10,800	21.600	16.19	-	-	16.19	16.19	667	16.191	0.00%
2017-10-04	0	21.60	-	-	21.60	21.60	10,000	216,000	21.600	16.19	-	-	16.19	16.19	13,340	16.191	0.93%
2017-10-03	0	21.40	-	-	21.35	21.35	7,500	160,125	21.350	16.04	-	-	16.00	16.00	10,005	16.004	0.94%
2017-09-29	0	21.20	-	-	-	-	0	0	-	15.89	-	-	-	-	0	-	0.00%
2017-09-28	0	21.20	-	-	21.20	21.25	10,000	212,125	21.213	15.89	-	-	15.89	15.93	13,340	15.901	0.00%
2017-09-27	0	21.20	-	-	-	-	0	0	-	15.89	-	-	-	-	0	-	0.71%
2017-09-26	0	21.05	-	-	21.00	21.05	22,500	473,600	21.049	15.78	-	-	15.74	15.78	30,016	15.778	-0.47%
2017-09-25	0	21.15	-	-	-	-	0	0	-	15.85	-	-	-	-	0	-	-0.47%
2017-09-22	0	21.25	-	-	21.25	21.25	30,500	648,125	21.250	15.93	-	-	15.93	15.93	40,688	15.929	-1.16%
2017-09-21	0	21.50	-	-	-	-	0	0	-	16.12	-	-	-	-	0	-	-0.23%
2017-09-20	0	21.55	-	-	-	-	0	0	-	16.15	-	-	-	-	0	-	0.00%
2017-09-19	0	21.55	-	-	-	-	0	0	-	16.15	-	-	-	-	0	-	0.00%
2017-09-18	0	21.55	-	-	-	-	0	0	-	16.15	-	-	-	-	0	-	0.70%
2017-09-15	0	21.40	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2017-09-14	0	21.40	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	-0.47%
2017-09-13	0	21.50	21.00	-	-	-	0	0	-	16.12	15.74	-	-	-	0	-	0.00%
2017-09-12	0	21.50	21.00	-	-	-	0	0	-	16.12	15.74	-	-	-	0	-	0.00%
2017-09-11	0	21.50	21.00	-	-	-	0	0	-	16.12	15.74	-	-	-	0	-	1.18%
2017-09-08	0	21.25	21.00	-	-	-	0	0	-	15.93	15.74	-	-	-	0	-	0.47%
2017-09-07	0	21.15	21.05	-	21.15	21.15	500	10,575	21.150	15.85	15.78	-	15.85	15.85	667	15.854	0.48%
2017-09-06	0	21.05	-	21.20	21.05	21.05	1,000	21,050	21.050	15.78	-	15.89	15.78	15.78	1,334	15.779	-0.94%
2017-09-05	0	21.25	-	-	-	-	0	0	-	15.93	-	-	-	-	0	-	0.00%
2017-09-04	0	21.25	-	-	-	-	0	0	-	15.93	-	-	-	-	0	-	0.00%
2017-09-01	0	21.25	21.20	-	-	-	0	0	-	15.93	15.89	-	-	-	0	-	0.24%
2017-08-31	0	21.20	-	-	-	-	0	0	-	15.89	-	-	-	-	0	-	0.24%
2017-08-30	0	21.15	-	-	-	-	0	0	-	15.85	-	-	-	-	0	-	0.95%
2017-08-29	0	20.95	-	-	-	-	0	0	-	15.70	-	-	-	-	0	-	0.00%
2017-08-28	0	20.95	-	-	-	-	0	0	-	15.70	-	-	-	-	0	-	0.00%
2017-08-25	0	20.95	-	-	-	-	0	0	-	15.70	-	-	-	-	0	-	0.72%
2017-08-24	0	20.80	-	-	-	-	0	0	-	15.59	-	-	-	-	0	-	0.00%
2017-08-22	0	20.80	20.80	-	-	-	0	0	-	15.59	15.59	-	-	-	0	-	0.73%
2017-08-21	0	20.65	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2017-08-18	0	20.65	-	-	20.60	20.70	11,000	227,150	20.650	15.48	-	-	15.44	15.52	14,674	15.479	-0.96%
2017-08-17	0	20.85	-	-	-	-	0	0	-	15.63	-	-	-	-	0	-	0.00%
2017-08-16	0	20.85	-	21.05	-	-	0	0	-	15.63	-	15.78	-	-	0	-	0.48%
2017-08-15	0	20.75	-	21.10	20.75	20.90	13,000	271,025	20.848	15.55	-	15.82	15.55	15.67	17,343	15.628	-0.24%
2017-08-14	0	20.80	-	21.20	-	-	0	0	-	15.59	-	15.89	-	-	0	-	0.24%
2017-08-11	0	20.75	-	-	-	-	0	0	-	15.55	-	-	-	-	0	-	-1.66%
2017-08-10	0	21.10	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	-0.47%
2017-08-09	0	21.20	-	-	-	-	0	0	-	15.89	-	-	-	-	0	-	0.00%
2017-08-08	0	21.20	-	-	-	-	0	0	-	15.89	-	-	-	-	0	-	0.00%
2017-08-07	0	21.20	-	-	21.20	21.20	7,500	159,000	21.200	15.89	-	-	15.89	15.89	10,005	15.892	0.00%
2017-08-04	0	21.20	-	-	21.15	21.25	5,500	116,825	21.241	15.89	-	-	15.85	15.93	7,337	15.922	0.00%
2017-08-03	0	21.20	-	-	-	-	0	0	-	15.89	-	-	-	-	0	-	0.00%
2017-08-02	0	21.20	-	-	21.20	21.20	500	10,600	21.200	15.89	-	-	15.89	15.89	667	15.892	0.71%
2017-08-01	0	21.05	-	-	21.00	21.00	5,000	105,000	21.000	15.78	-	-	15.74	15.74	6,670	15.742	0.96%
2017-07-31	0	20.85	-	-	20.75	20.85	2,000	41,550	20.775	15.63	-	-	15.55	15.63	2,668	15.573	0.48%
2017-07-28	0	20.75	-	20.85	20.70	20.75	35,000	724,750	20.707	15.55	-	15.63	15.52	15.55	46,691	15.522	0.24%
2017-07-27	0	20.70	-	20.75	20.65	20.70	5,000	103,375	20.675	15.52	-	15.55	15.48	15.52	6,670	15.498	0.24%
2017-07-26	0	20.65	-	20.80	20.65	20.65	2,500	51,625	20.650	15.48	-	15.59	15.48	15.48	3,335	15.479	0.24%
2017-07-25	0	20.60	-	-	-	-	0	0	-	15.44	-	-	-	-	0	-	0.00%
2017-07-24	0	20.60	-	-	-	-	0	0	-	15.44	-	-	-	-	0	-	0.49%
2017-07-21	0	20.50	-	20.60	20.50	20.50	30,000	615,000	20.500	15.37	-	15.44	15.37	15.37	40,021	15.367	0.49%
2017-07-20	0	20.40	-	20.60	-	-	0	0	-	15.29	-	15.44	-	-	0	-	0.25%
2017-07-19	0	20.35	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	0.25%
2017-07-18	0	20.30	20.30	-	20.30	20.30	30,000	609,000	20.300	15.22	15.22	-	15.22	15.22	40,021	15.217	-0.49%
2017-07-17	0	20.40	-	-	20.45	20.45	30,000	613,500	20.450	15.29	-	-	15.33	15.33	40,021	15.329	0.00%
2017-07-14	0	20.40	-	-	20.40	20.40	30,000	612,000	20.400	15.29	-	-	15.29	15.29	40,021	15.292	0.25%
2017-07-13	0	20.35	-	-	20.30	20.30	32,500	659,750	20.300	15.25	-	-	15.22	15.22	43,356	15.217	0.74%
2017-07-12	0	20.20	-	-	20.20	20.25	30,500	617,600	20.249	15.14	-	-	15.14	15.18	40,688	15.179	0.50%
2017-07-11	0	20.10	-	-	20.00	20.00	30,000	600,000	20.000	15.07	-	-	14.99	14.99	40,021	14.992	0.25%
2017-07-10	0	20.05	-	-	19.90	20.05	87,500	1,748,075	19.978	15.03	-	-	14.92	15.03	116,729	14.976	1.16%
2017-07-07	0	19.82	-	-	19.82	19.84	7,500	148,700	19.827	14.86	-	-	14.86	14.87	10,005	14.862	-0.30%
2017-07-06	0	19.88	-	-	19.88	19.90	5,500	109,440	19.898	14.90	-	-	14.90	14.92	7,337	14.916	0.61%
2017-07-05	0	19.76	19.74	-	19.70	19.72	5,000	98,550	19.710	14.81	14.80	-	14.77	14.78	6,670	14.775	0.20%
2017-07-04	0	19.72	-	-	19.60	19.96	90,000	1,785,000	19.833	14.78	-	-	14.69	14.96	120,064	14.867	-1.10%
2017-07-03	0	19.94	-	-	19.90	20.00	92,000	1,832,950	19.923	14.95	-	-	14.92	14.99	122,732	14.935	-0.30%
2017-06-30	0	20.00	-	-	19.90	19.96	90,000	1,792,950	19.922	14.99	-	-	14.92	14.96	120,064	14.933	-0.74%
2017-06-29	0	20.15	-	-	20.00	20.15	110,000	2,207,500	20.068	15.10	-	-	14.99	15.10	146,744	15.043	0.85%
2017-06-28	0	19.98	-	-	19.96	19.98	60,000	1,198,200	19.970	14.98	-	-	14.96	14.98	80,042	14.970	-0.35%
2017-06-27	0	20.05	-	-	20.05	20.05	60,000	1,203,000	20.050	15.03	-	-	15.03	15.03	80,042	15.030	0.25%
2017-06-26	0	20.00	-	-	19.96	19.98	90,000	1,797,000	19.967	14.99	-	-	14.96	14.98	120,064	14.967	0.50%
2017-06-23	0	19.90	-	-	19.90	19.98	80,000	1,593,050	19.913	14.92	-	-	14.92	14.98	106,723	14.927	-0.20%
2017-06-22	0	19.94	-	-	-	-	0	0	-	14.95	-	-	-	-	0	-	0.00%
2017-06-21	0	19.94	-	-	19.86	20.10	195,000	3,889,300	19.945	14.95	-	-	14.89	15.07	260,138	14.951	-0.80%
2017-06-20	0	20.10	-	-	20.10	20.10	10,000	201,000	20.100	15.07	-	-	15.07	15.07	13,340	15.067	0.00%
2017-06-19	0	20.10	-	-	20.10	20.10	5,000	100,500	20.100	15.07	-	-	15.07	15.07	6,670	15.067	1.01%
2017-06-16	0	19.90	-	-	19.90	19.90	2,500	49,750	19.900	14.92	-	-	14.92	14.92	3,335	14.917	-0.20%
2017-06-15	0	19.94	-	-	19.88	19.94	65,000	1,293,700	19.903	14.95	-	-	14.90	14.95	86,713	14.919	-0.80%
2017-06-14	0	20.10	-	-	20.05	20.10	5,000	100,375	20.075	15.07	-	-	15.03	15.07	6,670	15.048	0.00%
2017-06-13	0	20.10	-	-	-	-	0	0	-	15.07	-	-	-	-	0	-	0.50%
2017-06-12	0	20.00	-	-	20.00	20.00	5,000	100,000	20.000	14.99	-	-	14.99	14.99	6,670	14.992	-0.74%
2017-06-09	0	20.15	-	-	20.15	20.15	5,000	100,750	20.150	15.10	-	-	15.10	15.10	6,670	15.104	-0.35%
2017-06-08	0	20.55	-	-	20.45	20.55	97,500	1,999,125	20.504	15.16	-	-	15.08	15.16	132,192	15.123	0.49%
2017-06-07	0	20.45	-	-	-	-	0	0	-	15.08	-	-	-	-	0	-	0.00%
2017-06-06	0	20.45	-	-	-	-	0	0	-	15.08	-	-	-	-	0	-	0.49%
2017-06-05	0	20.35	-	-	-	-	0	0	-	15.01	-	-	-	-	0	-	0.00%
2017-06-02	0	20.35	19.90	-	20.30	20.35	5,000	101,625	20.325	15.01	14.68	-	14.97	15.01	6,779	14.991	1.24%
2017-06-01	0	20.10	19.90	-	-	-	0	0	-	14.83	14.68	-	-	-	0	-	0.25%
2017-05-31	0	20.05	19.90	-	20.00	20.00	2,000	40,000	20.000	14.79	14.68	-	14.75	14.75	2,712	14.751	0.00%
2017-05-29	0	20.05	19.90	-	20.05	20.05	120,000	2,406,000	20.050	14.79	14.68	-	14.79	14.79	162,698	14.788	0.45%
2017-05-26	0	19.96	-	-	-	-	0	0	-	14.72	-	-	-	-	0	-	0.00%
2017-05-25	0	19.96	-	-	19.96	19.96	1,000	19,960	19.960	14.72	-	-	14.72	14.72	1,356	14.722	0.81%
2017-05-24	0	19.80	-	-	19.74	19.74	500	9,870	19.740	14.60	-	-	14.56	14.56	678	14.560	0.10%
2017-05-23	0	19.78	-	-	19.78	19.78	1,000	19,780	19.780	14.59	-	-	14.59	14.59	1,356	14.589	0.30%
2017-05-22	0	19.72	-	-	-	-	0	0	-	14.54	-	-	-	-	0	-	0.00%
2017-05-19	0	19.72	19.72	-	19.72	19.72	2,500	49,300	19.720	14.54	14.54	-	14.54	14.54	3,390	14.545	0.31%
2017-05-18	0	19.66	-	-	19.64	19.64	2,500	49,100	19.640	14.50	-	-	14.49	14.49	3,390	14.486	-0.71%
2017-05-17	0	19.80	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2017-05-16	0	19.80	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2017-05-15	0	19.80	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.51%
2017-05-12	0	19.70	-	-	-	-	0	0	-	14.53	-	-	-	-	0	-	0.00%
2017-05-11	0	19.70	-	-	-	-	0	0	-	14.53	-	-	-	-	0	-	0.41%
2017-05-10	0	19.62	-	-	-	-	0	0	-	14.47	-	-	-	-	0	-	0.20%
2017-05-09	0	19.58	-	-	19.44	19.44	2,500	48,600	19.440	14.44	-	-	14.34	14.34	3,390	14.338	1.03%
2017-05-08	0	19.38	-	-	-	-	0	0	-	14.29	-	-	-	-	0	-	0.00%
2017-05-05	0	19.38	-	19.38	-	-	0	0	-	14.29	-	14.29	-	-	0	-	-0.21%
2017-05-04	0	19.42	-	-	-	-	0	0	-	14.32	-	-	-	-	0	-	0.31%
2017-05-02	0	19.36	-	-	-	-	0	0	-	14.28	-	-	-	-	0	-	0.31%
2017-04-28	0	19.30	-	-	-	-	0	0	-	14.24	-	-	-	-	0	-	0.00%
2017-04-27	0	19.30	-	-	19.26	19.30	3,000	57,840	19.280	14.24	-	-	14.21	14.24	4,067	14.220	0.42%
2017-04-26	0	19.22	-	-	-	-	0	0	-	14.18	-	-	-	-	0	-	0.95%
2017-04-25	0	19.04	-	-	18.96	19.00	160,500	3,047,040	18.985	14.04	-	-	13.98	14.01	217,608	14.002	0.95%
2017-04-24	0	18.86	-	18.90	-	-	0	0	-	13.91	-	13.94	-	-	0	-	0.11%
2017-04-21	0	18.84	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	0.00%
2017-04-20	0	18.84	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	0.32%
2017-04-19	0	18.78	18.62	18.78	-	-	0	0	-	13.85	13.73	13.85	-	-	0	-	-0.63%
2017-04-18	0	18.90	-	-	-	-	0	0	-	13.94	-	-	-	-	0	-	-1.15%
2017-04-13	0	19.12	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.00%
2017-04-12	0	19.12	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.31%
2017-04-11	0	19.06	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	-0.21%
2017-04-10	0	19.10	-	-	-	-	0	0	-	14.09	-	-	-	-	0	-	0.32%
2017-04-07	0	19.04	18.92	19.18	19.02	19.06	242,500	4,616,100	19.036	14.04	13.95	14.15	14.03	14.06	328,785	14.040	-0.10%
2017-04-06	0	19.06	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	0.00%
2017-04-05	0	19.06	-	-	19.00	19.00	500	9,500	19.000	14.06	-	-	14.01	14.01	678	14.014	0.74%
2017-04-03	0	18.92	18.78	19.10	-	-	0	0	-	13.95	13.85	14.09	-	-	0	-	0.11%
2017-03-31	0	18.90	-	-	-	-	0	0	-	13.94	-	-	-	-	0	-	-0.21%
2017-03-30	0	18.94	-	-	-	-	0	0	-	13.97	-	-	-	-	0	-	0.11%
2017-03-29	0	18.92	-	-	-	-	0	0	-	13.95	-	-	-	-	0	-	0.11%
2017-03-28	0	18.90	18.80	19.02	-	-	0	0	-	13.94	13.87	14.03	-	-	0	-	0.32%
2017-03-27	0	18.84	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	-0.42%
2017-03-24	0	18.92	18.84	18.94	-	-	0	0	-	13.95	13.90	13.97	-	-	0	-	0.00%
2017-03-23	0	18.92	-	-	-	-	0	0	-	13.95	-	-	-	-	0	-	0.53%
2017-03-22	0	18.82	18.74	18.86	18.80	18.82	5,000	94,050	18.810	13.88	13.82	13.91	13.87	13.88	6,779	13.874	-0.74%
2017-03-21	0	18.96	-	-	18.96	18.96	1,000	18,960	18.960	13.98	-	-	13.98	13.98	1,356	13.984	0.21%
2017-03-20	0	18.92	-	-	18.92	18.92	1,000	18,920	18.920	13.95	-	-	13.95	13.95	1,356	13.955	0.32%
2017-03-17	0	18.86	-	-	18.86	18.86	30,000	565,800	18.860	13.91	-	-	13.91	13.91	40,674	13.910	0.43%
2017-03-16	0	18.78	-	-	18.70	18.70	16,000	299,200	18.700	13.85	-	-	13.79	13.79	21,693	13.792	1.29%
2017-03-15	0	18.54	-	-	-	-	0	0	-	13.67	-	-	-	-	0	-	0.32%
2017-03-14	0	18.48	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	0.00%
2017-03-13	0	18.48	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	0.22%
2017-03-10	0	18.44	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	0.66%
2017-03-09	0	18.32	-	-	18.32	18.42	33,500	613,890	18.325	13.51	-	-	13.51	13.59	45,420	13.516	-0.65%
2017-03-08	0	18.44	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	0.33%
2017-03-07	0	18.38	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	0.00%
2017-03-06	0	18.38	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	0.00%
2017-03-03	0	18.38	-	-	18.38	18.44	2,000	36,850	18.425	13.56	-	-	13.56	13.60	2,712	13.590	-0.65%
2017-03-02	0	18.50	-	-	-	-	0	0	-	13.64	-	-	-	-	0	-	0.00%
2017-03-01	0	18.50	-	-	-	-	0	0	-	13.64	-	-	-	-	0	-	0.43%
2017-02-28	0	18.42	-	-	-	-	0	0	-	13.59	-	-	-	-	0	-	-0.11%
2017-02-27	0	18.44	-	-	18.44	18.44	3,000	55,320	18.440	13.60	-	-	13.60	13.60	4,067	13.601	0.22%
2017-02-24	0	18.40	-	18.40	-	-	0	0	-	13.57	-	13.57	-	-	0	-	0.00%
2017-02-23	0	18.40	-	18.60	18.38	18.38	15,000	275,700	18.380	13.57	-	13.72	13.56	13.56	20,337	13.556	0.22%
2017-02-22	0	18.36	-	18.60	18.36	18.36	500	9,180	18.360	13.54	-	13.72	13.54	13.54	678	13.542	0.33%
2017-02-21	0	18.30	-	18.32	-	-	0	0	-	13.50	-	13.51	-	-	0	-	-0.11%
2017-02-20	0	18.32	18.30	18.42	-	-	0	0	-	13.51	13.50	13.59	-	-	0	-	0.11%
2017-02-17	0	18.30	-	18.40	18.30	18.30	17,500	320,250	18.300	13.50	-	13.57	13.50	13.50	23,727	13.497	-0.11%
2017-02-16	0	18.32	-	18.40	18.32	18.32	1,000	18,320	18.320	13.51	-	13.57	13.51	13.51	1,356	13.512	0.11%
2017-02-15	0	18.30	-	18.40	-	-	0	0	-	13.50	-	13.57	-	-	0	-	0.44%
2017-02-14	0	18.22	-	18.40	18.20	18.20	1,000	18,200	18.200	13.44	-	13.57	13.42	13.42	1,356	13.424	0.66%
2017-02-13	0	18.10	-	18.40	-	-	0	0	-	13.35	-	13.57	-	-	0	-	0.00%
2017-02-10	0	18.10	-	18.30	-	-	0	0	-	13.35	-	13.50	-	-	0	-	0.33%
2017-02-09	0	18.04	17.96	18.30	18.04	18.10	7,000	126,640	18.091	13.31	13.25	13.50	13.31	13.35	9,491	13.344	-0.33%
2017-02-08	0	18.10	-	18.30	17.96	17.96	1,000	17,960	17.960	13.35	-	13.50	13.25	13.25	1,356	13.247	0.89%
2017-02-07	0	17.94	-	18.00	17.94	18.00	1,000	17,970	17.970	13.23	-	13.28	13.23	13.28	1,356	13.254	-0.11%
2017-02-06	0	17.96	-	18.30	-	-	0	0	-	13.25	-	13.50	-	-	0	-	0.67%
2017-02-03	0	17.84	-	18.30	17.84	17.94	30,500	544,200	17.843	13.16	-	13.50	13.16	13.23	41,352	13.160	-0.22%
2017-02-02	0	17.88	-	18.30	17.86	17.88	65,000	1,161,600	17.871	13.19	-	13.50	13.17	13.19	88,128	13.181	-0.78%
2017-02-01	0	18.02	-	-	-	-	0	0	-	13.29	-	-	-	-	0	-	-0.22%
2017-01-27	0	18.06	-	18.06	17.96	18.08	118,000	2,122,340	17.986	13.32	-	13.32	13.25	13.34	159,986	13.266	0.22%
2017-01-26	0	18.02	-	18.10	17.94	18.02	46,000	826,420	17.966	13.29	-	13.35	13.23	13.29	62,367	13.251	1.35%
2017-01-25	0	17.78	-	-	17.74	17.78	35,000	621,640	17.761	13.11	-	-	13.08	13.11	47,453	13.100	0.57%
2017-01-24	0	17.68	-	-	17.68	17.70	33,000	583,450	17.680	13.04	-	-	13.04	13.05	44,742	13.040	0.00%
2017-01-23	0	17.68	17.60	17.90	17.70	17.70	2,500	44,250	17.700	13.04	12.98	13.20	13.05	13.05	3,390	13.055	0.11%
2017-01-20	0	17.66	-	17.90	17.64	17.64	2,500	44,100	17.640	13.03	-	13.20	13.01	13.01	3,390	13.011	-0.56%
2017-01-19	0	17.76	-	17.90	17.76	17.78	3,500	62,170	17.763	13.10	-	13.20	13.10	13.11	4,745	13.101	-0.22%
2017-01-18	0	17.80	-	17.90	17.64	17.80	11,000	195,070	17.734	13.13	-	13.20	13.01	13.13	14,914	13.080	1.14%
2017-01-17	0	17.60	-	-	17.60	17.60	4,000	70,400	17.600	12.98	-	-	12.98	12.98	5,423	12.981	0.23%
2017-01-16	0	17.56	-	-	17.62	17.62	5,000	88,100	17.620	12.95	-	-	13.00	13.00	6,779	12.996	-0.23%
2017-01-13	0	17.60	-	-	17.60	17.60	25,000	440,000	17.600	12.98	-	-	12.98	12.98	33,895	12.981	0.11%
2017-01-12	0	17.58	-	17.84	17.58	17.58	3,000	52,740	17.580	12.97	-	13.16	12.97	12.97	4,067	12.966	-0.57%
2017-01-11	0	17.68	-	-	17.58	17.68	8,000	140,990	17.624	13.04	-	-	12.97	13.04	10,847	12.999	0.80%
2017-01-10	0	17.54	-	-	17.40	17.52	45,000	787,200	17.493	12.94	-	-	12.83	12.92	61,012	12.902	1.15%
2017-01-09	0	17.34	-	-	-	-	0	0	-	12.79	-	-	-	-	0	-	0.35%
2017-01-06	0	17.28	-	-	17.30	17.34	7,000	121,270	17.324	12.75	-	-	12.76	12.79	9,491	12.778	0.35%
2017-01-05	0	17.22	17.06	-	-	-	0	0	-	12.70	12.58	-	-	-	0	-	0.94%
2017-01-04	0	17.06	-	-	17.08	17.10	1,000	17,090	17.090	12.58	-	-	12.60	12.61	1,356	12.605	0.24%
2017-01-03	0	17.02	16.90	-	16.82	17.00	4,500	75,930	16.873	12.55	12.46	-	12.41	12.54	6,101	12.445	1.19%
2016-12-30	0	16.82	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	1.08%
2016-12-29	0	16.64	16.60	-	16.62	16.64	11,000	182,880	16.626	12.27	12.24	-	12.26	12.27	14,914	12.262	-0.36%
2016-12-28	0	17.08	-	-	17.06	17.10	6,500	110,930	17.066	12.32	-	-	12.30	12.33	9,013	12.307	-0.35%
2016-12-23	0	17.14	-	-	-	-	0	0	-	12.36	-	-	-	-	0	-	-0.46%
2016-12-22	0	17.22	17.16	-	-	-	0	0	-	12.42	12.38	-	-	-	0	-	-0.46%
2016-12-21	0	17.30	-	-	17.28	17.32	2,500	43,240	17.296	12.48	-	-	12.46	12.49	3,467	12.473	0.23%
2016-12-20	0	17.26	-	-	17.28	17.30	1,000	17,290	17.290	12.45	-	-	12.46	12.48	1,387	12.469	-0.35%
2016-12-19	0	17.32	-	-	17.32	17.42	11,000	190,610	17.328	12.49	-	-	12.49	12.56	15,253	12.496	-1.03%
2016-12-16	0	17.50	-	-	17.50	17.50	1,500	26,250	17.500	12.62	-	-	12.62	12.62	2,080	12.620	0.11%
2016-12-15	0	17.48	17.44	-	17.48	17.58	43,000	754,220	17.540	12.61	12.58	-	12.61	12.68	59,627	12.649	-1.91%
2016-12-14	0	17.82	-	-	17.84	17.88	33,000	589,340	17.859	12.85	-	-	12.87	12.89	45,760	12.879	0.45%
2016-12-13	0	17.74	-	-	17.72	17.82	100,500	1,783,460	17.746	12.79	-	-	12.78	12.85	139,360	12.798	-0.45%
2016-12-12	0	17.82	-	-	18.10	18.12	3,500	63,370	18.106	12.85	-	-	13.05	13.07	4,853	13.057	-1.33%
2016-12-09	0	18.06	-	-	18.12	18.12	2,500	45,300	18.120	13.02	-	-	13.07	13.07	3,467	13.067	-0.77%
2016-12-08	0	18.20	-	-	18.24	18.26	49,000	893,810	18.241	13.13	-	-	13.15	13.17	67,947	13.155	0.22%
2016-12-07	0	18.16	-	-	18.18	18.22	1,000	18,200	18.200	13.10	-	-	13.11	13.14	1,387	13.125	0.78%
2016-12-06	0	18.02	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.45%
2016-12-05	0	17.94	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	-0.11%
2016-12-02	0	17.96	-	-	17.96	18.12	2,000	36,060	18.030	12.95	-	-	12.95	13.07	2,773	13.002	-1.21%
2016-12-01	0	18.18	-	-	-	-	0	0	-	13.11	-	-	-	-	0	-	0.00%
2016-11-30	0	18.18	-	-	-	-	0	0	-	13.11	-	-	-	-	0	-	0.22%
2016-11-29	0	18.14	-	-	18.12	18.14	65,000	1,178,400	18.129	13.08	-	-	13.07	13.08	90,133	13.074	-0.33%
2016-11-28	0	18.20	-	-	18.20	18.20	2,500	45,500	18.200	13.13	-	-	13.13	13.13	3,467	13.125	0.44%
2016-11-25	0	18.12	-	-	18.12	18.12	2,500	45,300	18.120	13.07	-	-	13.07	13.07	3,467	13.067	0.11%
2016-11-24	0	18.10	-	-	17.98	18.06	65,000	1,172,500	18.039	13.05	-	-	12.97	13.02	90,133	13.009	-0.11%
2016-11-23	0	18.12	-	-	-	-	0	0	-	13.07	-	-	-	-	0	-	0.00%
2016-11-22	0	18.12	18.10	-	18.04	18.12	5,000	90,480	18.096	13.07	13.05	-	13.01	13.07	6,933	13.050	0.89%
2016-11-21	0	17.96	-	-	17.90	17.96	6,000	107,540	17.923	12.95	-	-	12.91	12.95	8,320	12.926	0.22%
2016-11-18	0	17.92	-	-	-	-	0	0	-	12.92	-	-	-	-	0	-	0.56%
2016-11-17	0	17.82	-	-	17.72	17.82	1,500	26,650	17.767	12.85	-	-	12.78	12.85	2,080	12.813	0.00%
2016-11-16	0	17.82	-	-	-	-	0	0	-	12.85	-	-	-	-	0	-	-0.22%
2016-11-15	0	17.86	-	-	17.86	17.86	9,500	169,670	17.860	12.88	-	-	12.88	12.88	13,173	12.880	0.45%
2016-11-14	0	17.78	-	-	17.92	17.92	2,500	44,800	17.920	12.82	-	-	12.92	12.92	3,467	12.923	-1.33%
2016-11-11	0	18.02	-	-	18.04	18.10	3,000	54,270	18.090	13.00	-	-	13.01	13.05	4,160	13.046	-0.66%
2016-11-10	0	18.14	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	1.68%
2016-11-09	0	17.84	-	-	17.50	17.80	40,500	716,910	17.702	12.87	-	-	12.62	12.84	56,160	12.766	-1.65%
2016-11-08	0	18.14	17.50	-	-	-	0	0	-	13.08	12.62	-	-	-	0	-	0.33%
2016-11-07	0	18.08	17.50	-	18.02	18.06	1,000	18,040	18.040	13.04	12.62	-	13.00	13.02	1,387	13.010	-0.88%
2016-11-04	0	18.24	17.50	-	18.24	18.24	2,000	36,480	18.240	13.15	12.62	-	13.15	13.15	2,773	13.154	0.00%
2016-11-03	0	18.24	17.50	-	-	-	0	0	-	13.15	12.62	-	-	-	0	-	-0.44%
2016-11-02	0	18.32	17.50	-	18.40	18.42	3,500	64,410	18.403	13.21	12.62	-	13.27	13.28	4,853	13.271	-1.08%
2016-11-01	0	18.52	17.50	-	18.42	18.42	2,500	46,050	18.420	13.36	12.62	-	13.28	13.28	3,467	13.284	1.09%
2016-10-31	0	18.32	17.50	-	18.20	18.24	1,000	18,220	18.220	13.21	12.62	-	13.13	13.15	1,387	13.139	0.00%
2016-10-28	0	18.32	18.00	-	18.38	18.38	2,500	45,950	18.380	13.21	12.98	-	13.25	13.25	3,467	13.255	-0.33%
2016-10-27	0	18.38	18.00	-	18.36	18.56	4,500	83,120	18.471	13.25	12.98	-	13.24	13.38	6,240	13.321	-0.86%
2016-10-26	0	18.54	18.00	-	18.56	18.56	2,500	46,400	18.560	13.37	12.98	-	13.38	13.38	3,467	13.385	-0.54%
2016-10-25	0	18.64	18.00	-	-	-	0	0	-	13.44	12.98	-	-	-	0	-	0.00%
2016-10-24	0	18.64	18.64	-	18.54	18.58	3,500	64,960	18.560	13.44	13.44	-	13.37	13.40	4,853	13.385	1.30%
2016-10-20	0	18.40	18.00	-	-	-	0	0	-	13.27	12.98	-	-	-	0	-	0.22%
2016-10-19	0	18.36	18.00	-	18.42	18.42	6,000	110,520	18.420	13.24	12.98	-	13.28	13.28	8,320	13.284	-0.11%
2016-10-18	0	18.38	17.50	-	-	-	0	0	-	13.25	12.62	-	-	-	0	-	1.32%
2016-10-17	0	18.14	17.50	-	18.12	18.28	14,000	254,640	18.189	13.08	12.62	-	13.07	13.18	19,413	13.117	-1.09%
2016-10-14	0	18.34	18.28	18.34	18.26	18.34	30,000	549,600	18.320	13.23	13.18	13.23	13.17	13.23	41,600	13.212	0.99%
2016-10-13	0	18.16	17.50	-	18.20	18.20	36,000	655,200	18.200	13.10	12.62	-	13.13	13.13	49,920	13.125	-0.87%
2016-10-12	0	18.32	17.50	-	18.28	18.30	8,500	155,390	18.281	13.21	12.62	-	13.18	13.20	11,787	13.184	-0.33%
2016-10-11	0	18.38	17.50	-	18.56	18.72	42,000	780,600	18.586	13.25	12.62	-	13.38	13.50	58,240	13.403	-1.50%
2016-10-07	0	18.66	18.50	-	18.72	18.72	6,000	112,320	18.720	13.46	13.34	-	13.50	13.50	8,320	13.500	-0.32%
2016-10-06	0	18.72	18.50	-	18.72	18.72	6,000	112,320	18.720	13.50	13.34	-	13.50	13.50	8,320	13.500	0.32%
2016-10-05	0	18.66	18.60	-	18.62	18.62	6,000	111,720	18.620	13.46	13.41	-	13.43	13.43	8,320	13.428	0.00%
2016-10-04	0	18.66	17.50	-	18.66	18.68	34,500	643,840	18.662	13.46	12.62	-	13.46	13.47	47,840	13.458	0.00%
2016-10-03	0	18.66	17.50	-	18.66	18.70	8,000	149,550	18.694	13.46	12.62	-	13.46	13.49	11,093	13.481	1.41%
2016-09-30	0	18.40	17.50	-	18.42	18.46	79,000	1,456,980	18.443	13.27	12.62	-	13.28	13.31	109,546	13.300	-1.08%
2016-09-29	0	18.60	17.50	-	18.50	18.68	994,500	18,440,040	18.542	13.41	12.62	-	13.34	13.47	1,379,037	13.372	0.32%
2016-09-28	0	18.54	17.50	-	18.44	18.56	34,000	629,600	18.518	13.37	12.62	-	13.30	13.38	47,147	13.354	0.00%
2016-09-27	0	18.54	17.50	-	18.42	18.42	30,000	552,600	18.420	13.37	12.62	-	13.28	13.28	41,600	13.284	0.65%
2016-09-26	0	18.42	17.50	-	18.46	18.54	2,000	37,020	18.510	13.28	12.62	-	13.31	13.37	2,773	13.349	-1.18%
2016-09-23	0	18.64	17.50	-	18.66	18.70	4,500	84,130	18.696	13.44	12.62	-	13.46	13.49	6,240	13.482	-0.43%
2016-09-22	0	18.72	17.50	-	18.72	18.72	9,500	177,840	18.720	13.50	12.62	-	13.50	13.50	13,173	13.500	0.75%
2016-09-21	0	18.58	18.56	18.64	18.52	18.54	32,500	602,500	18.539	13.40	13.38	13.44	13.36	13.37	45,067	13.369	0.32%
2016-09-20	0	18.52	18.52	-	18.46	18.54	99,500	1,839,240	18.485	13.36	13.36	-	13.31	13.37	137,973	13.330	-0.22%
2016-09-19	0	18.56	18.48	-	18.42	18.52	150,000	2,766,900	18.446	13.38	13.33	-	13.28	13.36	208,000	13.302	0.65%
2016-09-15	0	18.44	17.50	-	18.30	18.34	5,000	91,560	18.312	13.30	12.62	-	13.20	13.23	6,933	13.206	0.88%
2016-09-14	0	18.28	17.50	-	18.20	18.30	37,000	674,990	18.243	13.18	12.62	-	13.13	13.20	51,307	13.156	0.11%
2016-09-13	0	18.26	17.50	18.52	18.26	18.54	11,500	211,920	18.428	13.17	12.62	13.36	13.17	13.37	15,947	13.289	-0.76%
2016-09-12	0	18.40	17.50	-	18.46	18.62	55,000	1,016,500	18.482	13.27	12.62	-	13.31	13.43	76,266	13.328	-2.75%
2016-09-09	0	18.92	17.50	-	18.78	19.04	38,000	720,800	18.968	13.64	12.62	-	13.54	13.73	52,693	13.679	1.83%
2016-09-08	0	18.58	17.00	-	18.40	18.40	2,000	36,800	18.400	13.40	12.26	-	13.27	13.27	2,773	13.269	0.98%
2016-09-07	0	18.40	17.00	-	18.38	18.44	5,500	101,230	18.406	13.27	12.26	-	13.25	13.30	7,627	13.273	0.11%
2016-09-06	0	18.38	17.00	-	18.34	18.40	4,500	82,730	18.384	13.25	12.26	-	13.23	13.27	6,240	13.258	0.00%
2016-09-05	0	18.38	17.00	-	18.34	18.36	17,500	321,010	18.343	13.25	12.26	-	13.23	13.24	24,267	13.228	1.66%
2016-09-02	0	18.08	17.00	-	18.04	18.08	8,500	153,380	18.045	13.04	12.26	-	13.01	13.04	11,787	13.013	0.44%
2016-09-01	0	18.00	17.00	-	17.78	18.00	33,500	601,590	17.958	12.98	12.26	-	12.82	12.98	46,453	12.950	1.01%
2016-08-31	0	17.82	17.00	18.00	17.80	17.82	4,000	71,240	17.810	12.85	12.26	12.98	12.84	12.85	5,547	12.844	0.11%
2016-08-30	0	17.80	-	18.00	17.70	17.84	37,500	667,850	17.809	12.84	-	12.98	12.76	12.87	52,000	12.843	0.56%
2016-08-29	0	17.70	-	-	17.76	17.80	5,500	97,790	17.780	12.76	-	-	12.81	12.84	7,627	12.822	-0.90%
2016-08-26	0	17.86	-	-	17.80	17.86	11,500	205,040	17.830	12.88	-	-	12.84	12.88	15,947	12.858	0.68%
2016-08-25	0	17.74	-	-	17.72	17.78	102,500	1,817,050	17.727	12.79	-	-	12.78	12.82	142,133	12.784	-0.22%
2016-08-24	0	17.78	-	-	17.78	17.88	1,000	17,830	17.830	12.82	-	-	12.82	12.89	1,387	12.858	-0.11%
2016-08-23	0	17.80	-	-	-	-	0	0	-	12.84	-	-	-	-	0	-	0.34%
2016-08-22	0	17.74	-	-	-	-	0	0	-	12.79	-	-	-	-	0	-	0.00%
2016-08-19	0	17.74	-	18.00	-	-	0	0	-	12.79	-	12.98	-	-	0	-	-0.45%
2016-08-18	0	17.82	-	18.00	17.80	17.84	9,500	169,920	17.886	12.85	-	12.98	12.84	12.87	13,173	12.899	-0.22%
2016-08-17	0	17.86	-	18.00	17.88	17.96	1,000	17,920	17.920	12.88	-	12.98	12.89	12.95	1,387	12.923	-0.22%
2016-08-16	0	17.90	-	18.00	-	-	0	0	-	12.91	-	12.98	-	-	0	-	0.00%
2016-08-15	0	17.90	-	18.00	-	-	0	0	-	12.91	-	12.98	-	-	0	-	0.11%
2016-08-12	0	17.88	-	18.00	17.88	17.88	5,000	89,400	17.880	12.89	-	12.98	12.89	12.89	6,933	12.894	0.45%
2016-08-11	0	17.80	-	-	-	-	0	0	-	12.84	-	-	-	-	0	-	0.00%
2016-08-10	0	17.80	-	18.00	-	-	0	0	-	12.84	-	12.98	-	-	0	-	0.00%
2016-08-09	0	17.80	-	18.00	17.84	17.84	500	8,920	17.840	12.84	-	12.98	12.87	12.87	693	12.865	-0.11%
2016-08-08	0	17.82	-	18.00	17.66	17.68	1,000	17,670	17.670	12.85	-	12.98	12.74	12.75	1,387	12.743	1.37%
2016-08-05	0	17.58	-	18.00	17.42	17.58	9,500	166,050	17.479	12.68	-	12.98	12.56	12.68	13,173	12.605	1.50%
2016-08-04	0	17.32	-	17.46	17.32	17.38	96,000	1,666,440	17.359	12.49	-	12.59	12.49	12.53	133,120	12.518	0.23%
2016-08-03	0	17.28	-	-	17.28	17.36	25,000	432,650	17.306	12.46	-	-	12.46	12.52	34,667	12.480	-1.82%
2016-08-01	0	17.60	-	18.00	17.54	17.60	5,500	96,500	17.546	12.69	-	12.98	12.65	12.69	7,627	12.653	1.27%
2016-07-29	0	17.38	-	18.00	17.38	17.52	25,000	435,240	17.410	12.53	-	12.98	12.53	12.63	34,667	12.555	-1.36%
2016-07-28	0	17.62	-	-	17.56	17.62	69,000	1,214,330	17.599	12.71	-	-	12.66	12.71	95,680	12.692	0.46%
2016-07-27	0	17.54	17.58	17.64	17.54	17.66	39,500	693,810	17.565	12.65	12.68	12.72	12.65	12.74	54,773	12.667	0.11%
2016-07-26	0	17.52	17.56	17.62	17.32	17.32	4,500	77,940	17.320	12.63	12.66	12.71	12.49	12.49	6,240	12.490	1.39%
2016-07-25	0	17.28	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	0.00%
2016-07-22	0	17.28	17.28	17.34	17.24	17.28	11,000	189,860	17.260	12.46	12.46	12.50	12.43	12.46	15,253	12.447	-0.46%
2016-07-21	0	17.36	17.30	17.36	17.28	17.42	20,500	355,110	17.322	12.52	12.48	12.52	12.46	12.56	28,427	12.492	0.81%
2016-07-20	0	17.22	17.22	17.28	17.04	17.20	12,500	213,220	17.058	12.42	12.42	12.46	12.29	12.40	17,333	12.301	1.06%
2016-07-19	0	17.04	17.02	17.08	16.86	17.04	135,000	2,290,460	16.966	12.29	12.27	12.32	12.16	12.29	187,200	12.235	-0.23%
2016-07-18	0	17.08	17.08	17.12	17.00	17.10	343,000	5,851,610	17.060	12.32	12.32	12.35	12.26	12.33	475,626	12.303	0.83%
2016-07-15	0	16.94	16.90	16.96	16.94	16.94	4,500	76,230	16.940	12.22	12.19	12.23	12.22	12.22	6,240	12.216	0.59%
2016-07-14	0	16.84	16.84	16.90	16.70	16.72	33,000	551,110	16.700	12.14	12.14	12.19	12.04	12.06	45,760	12.044	0.84%
2016-07-13	0	16.70	16.68	16.72	16.70	16.72	4,500	75,200	16.711	12.04	12.03	12.06	12.04	12.06	6,240	12.051	0.60%
2016-07-12	0	16.60	16.60	16.66	16.44	16.50	56,000	922,750	16.478	11.97	11.97	12.01	11.86	11.90	77,653	11.883	1.34%
2016-07-11	0	16.38	16.32	16.38	16.38	16.48	129,500	2,126,090	16.418	11.81	11.77	11.81	11.81	11.88	179,573	11.840	1.24%
2016-07-08	0	16.18	16.14	16.16	16.22	16.28	3,500	56,800	16.229	11.67	11.64	11.65	11.70	11.74	4,853	11.703	-0.37%
2016-07-07	0	16.24	16.24	16.28	16.20	16.24	21,500	348,470	16.208	11.71	11.71	11.74	11.68	11.71	29,813	11.688	0.87%
2016-07-06	0	16.10	16.10	16.12	16.02	16.10	5,500	88,410	16.075	11.61	11.61	11.63	11.55	11.61	7,627	11.592	-1.23%
2016-07-05	0	16.30	16.26	16.32	16.34	16.34	30,000	490,200	16.340	11.75	11.73	11.77	11.78	11.78	41,600	11.784	-0.97%
2016-07-04	0	16.46	16.44	16.50	16.40	16.54	62,000	1,021,620	16.478	11.87	11.86	11.90	11.83	11.93	85,973	11.883	1.35%
2016-06-30	0	16.24	16.22	16.28	16.16	16.28	23,000	373,150	16.224	11.71	11.70	11.74	11.65	11.74	31,893	11.700	1.63%
2016-06-29	0	15.98	15.98	16.04	15.98	15.98	500	7,990	15.980	11.52	11.52	11.57	11.52	11.52	693	11.524	1.46%
2016-06-28	0	16.00	16.00	16.04	15.88	15.98	9,500	151,580	15.956	11.36	11.36	11.39	11.27	11.34	13,382	11.327	0.00%
2016-06-27	0	16.00	16.00	16.06	15.84	15.98	4,000	63,500	15.875	11.36	11.36	11.40	11.24	11.34	5,635	11.269	-0.37%
2016-06-24	0	16.06	16.06	16.12	15.70	16.56	182,500	2,904,610	15.916	11.40	11.40	11.44	11.15	11.76	257,083	11.298	-2.67%
2016-06-23	0	16.50	16.50	16.56	16.50	16.62	1,137,500	18,815,730	16.541	11.71	11.71	11.76	11.71	11.80	1,602,367	11.742	0.12%
2016-06-22	0	16.48	16.48	16.54	-	-	0	0	-	11.70	11.70	11.74	-	-	0	-	0.49%
2016-06-21	0	16.40	16.40	16.44	-	-	0	0	-	11.64	11.64	11.67	-	-	0	-	0.37%
2016-06-20	0	16.34	16.34	16.40	16.30	16.34	60,000	979,200	16.320	11.60	11.60	11.64	11.57	11.60	84,520	11.585	1.62%
2016-06-17	0	16.08	16.08	16.14	-	-	0	0	-	11.41	11.41	11.46	-	-	0	-	0.37%
2016-06-16	0	16.02	15.96	16.02	16.02	16.02	8,000	128,160	16.020	11.37	11.33	11.37	11.37	11.37	11,269	11.372	-1.60%
2016-06-15	0	16.28	16.24	16.30	-	-	0	0	-	11.56	11.53	11.57	-	-	0	-	0.00%
2016-06-14	0	16.28	16.24	16.28	-	-	0	0	-	11.56	11.53	11.56	-	-	0	-	-0.85%
2016-06-13	0	16.42	16.36	16.42	16.54	16.56	55,000	910,300	16.551	11.66	11.61	11.66	11.74	11.76	77,477	11.749	-2.49%
2016-06-10	0	16.84	16.76	16.82	16.90	16.90	5,000	84,500	16.900	11.95	11.90	11.94	12.00	12.00	7,043	11.997	-0.47%
2016-06-08	0	16.92	16.94	16.96	16.90	16.90	5,500	92,950	16.900	12.01	12.03	12.04	12.00	12.00	7,748	11.997	-0.24%
2016-06-07	0	16.96	16.96	17.00	16.92	16.92	5,000	84,600	16.920	12.04	12.04	12.07	12.01	12.01	7,043	12.011	0.71%
2016-06-06	0	16.84	16.80	16.86	16.76	16.84	75,500	1,268,380	16.800	11.95	11.93	11.97	11.90	11.95	106,355	11.926	0.48%
2016-06-03	0	16.76	16.74	16.78	16.76	16.76	5,000	83,800	16.760	11.90	11.88	11.91	11.90	11.90	7,043	11.898	0.84%
2016-06-02	0	16.62	16.62	16.66	16.52	16.52	60,000	991,200	16.520	11.80	11.80	11.83	11.73	11.73	84,520	11.727	0.48%
2016-06-01	0	16.54	16.50	16.54	16.60	16.62	60,000	996,600	16.610	11.74	11.71	11.74	11.78	11.80	84,520	11.791	-0.60%
2016-05-31	0	16.64	16.58	16.64	16.66	16.66	13,000	216,580	16.660	11.81	11.77	11.81	11.83	11.83	18,313	11.827	1.09%
2016-05-30	0	16.46	16.40	16.46	16.46	16.46	30,000	493,800	16.460	11.68	11.64	11.68	11.68	11.68	42,260	11.685	0.73%
2016-05-27	0	16.34	16.34	16.40	16.26	16.28	30,500	496,430	16.276	11.60	11.60	11.64	11.54	11.56	42,965	11.554	0.37%
2016-05-26	0	16.28	16.28	16.32	-	-	0	0	-	11.56	11.56	11.59	-	-	0	-	0.00%
2016-05-25	0	16.28	16.26	16.30	16.18	16.28	101,500	1,645,300	16.210	11.56	11.54	11.57	11.49	11.56	142,980	11.507	2.13%
2016-05-24	0	15.94	15.94	15.96	15.94	15.94	25,000	398,500	15.940	11.32	11.32	11.33	11.32	11.32	35,217	11.316	0.25%
2016-05-23	0	15.90	15.84	15.90	-	-	0	0	-	11.29	11.24	11.29	-	-	0	-	-0.63%
2016-05-20	0	16.00	15.98	16.00	16.04	16.04	25,000	401,000	16.040	11.36	11.34	11.36	11.39	11.39	35,217	11.387	1.14%
2016-05-19	0	15.82	15.78	15.82	-	-	0	0	-	11.23	11.20	11.23	-	-	0	-	0.00%
2016-05-18	0	15.82	15.80	15.84	15.82	15.86	6,500	103,030	15.851	11.23	11.22	11.24	11.23	11.26	9,156	11.252	-1.13%
2016-05-17	0	16.00	16.00	16.04	15.82	15.94	340,000	5,398,300	15.877	11.36	11.36	11.39	11.23	11.32	478,949	11.271	1.14%
2016-05-16	0	15.82	15.82	15.88	15.78	15.80	125,000	1,974,400	15.795	11.23	11.23	11.27	11.20	11.22	176,084	11.213	0.38%
2016-05-13	0	15.76	15.76	15.80	15.70	15.92	92,500	1,464,240	15.830	11.19	11.19	11.22	11.15	11.30	130,302	11.237	-1.25%
2016-05-12	0	15.96	15.94	15.98	15.96	15.96	30,500	486,780	15.960	11.33	11.32	11.34	11.33	11.33	42,965	11.330	-0.87%
2016-05-11	0	16.10	16.06	16.12	16.12	16.24	11,000	178,520	16.229	11.43	11.40	11.44	11.44	11.53	15,495	11.521	-0.86%
2016-05-10	0	16.24	16.22	16.28	16.24	16.24	2,500	40,600	16.240	11.53	11.51	11.56	11.53	11.53	3,522	11.529	0.50%
2016-05-09	0	16.16	16.10	16.18	16.14	16.18	11,500	185,770	16.154	11.47	11.43	11.49	11.46	11.49	16,200	11.467	0.62%
2016-05-06	0	16.06	16.02	16.06	16.02	16.32	58,000	934,850	16.118	11.40	11.37	11.40	11.37	11.59	81,703	11.442	-1.47%
2016-05-05	0	16.30	16.30	16.34	16.28	16.30	155,000	2,525,300	16.292	11.57	11.57	11.60	11.56	11.57	218,344	11.566	-0.24%
2016-05-04	0	16.34	16.34	16.40	16.28	16.34	70,000	1,143,560	16.337	11.60	11.60	11.64	11.56	11.60	98,607	11.597	-0.49%
2016-05-03	0	16.42	16.38	16.42	16.46	16.54	302,500	4,997,430	16.520	11.66	11.63	11.66	11.68	11.74	426,124	11.728	-1.56%
2016-04-29	0	16.68	16.66	16.72	16.68	16.80	188,500	3,146,620	16.693	11.84	11.83	11.87	11.84	11.93	265,535	11.850	-1.42%
2016-04-28	0	16.92	16.88	16.94	16.84	17.06	70,500	1,192,730	16.918	12.01	11.98	12.03	11.95	12.11	99,312	12.010	-0.12%
2016-04-27	0	16.94	16.90	16.94	17.00	17.00	30,000	510,000	17.000	12.03	12.00	12.03	12.07	12.07	42,260	12.068	-0.24%
2016-04-26	0	16.98	16.98	17.04	16.82	17.00	66,500	1,126,200	16.935	12.05	12.05	12.10	11.94	12.07	93,677	12.022	0.35%
2016-04-25	0	16.92	16.90	16.96	16.92	16.92	10,000	169,200	16.920	12.01	12.00	12.04	12.01	12.01	14,087	12.011	-0.35%
2016-04-22	0	16.98	16.96	17.02	16.92	16.98	190,000	3,222,400	16.960	12.05	12.04	12.08	12.01	12.05	267,648	12.040	-0.59%
2016-04-21	0	17.08	17.04	17.12	17.04	17.08	44,000	750,150	17.049	12.12	12.10	12.15	12.10	12.12	61,982	12.103	1.18%
2016-04-20	0	16.88	16.86	16.88	16.94	16.94	30,000	508,200	16.940	11.98	11.97	11.98	12.03	12.03	42,260	12.025	-0.24%
2016-04-19	0	16.92	16.92	16.98	16.88	16.92	150,000	2,535,000	16.900	12.01	12.01	12.05	11.98	12.01	211,301	11.997	1.32%
2016-04-18	0	16.70	16.70	16.76	16.68	16.74	16,500	275,760	16.713	11.86	11.86	11.90	11.84	11.88	23,243	11.864	-0.95%
2016-04-15	0	16.86	16.82	16.86	16.84	16.88	76,000	1,280,370	16.847	11.97	11.94	11.97	11.95	11.98	107,059	11.959	0.12%
2016-04-14	0	16.84	16.82	16.88	16.84	16.96	121,000	2,048,460	16.929	11.95	11.94	11.98	11.95	12.04	170,450	12.018	0.72%
2016-04-13	0	16.72	16.72	16.76	16.48	16.72	460,500	7,639,910	16.591	11.87	11.87	11.90	11.70	11.87	648,694	11.777	2.20%
2016-04-12	0	16.36	16.32	16.38	16.30	16.38	103,000	1,683,860	16.348	11.61	11.59	11.63	11.57	11.63	145,093	11.605

---

Webb-site Database - Powered By Linux Group

Back to top

---