Ping An of China CSI HK Dividend ETF: Unit HKD

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03070	2012-02-15			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
2026-06-30	0	36.78	36.60	36.78	36.32	37.50	261,510	9,563,071	36.569	36.78	36.60	36.78	36.32	37.50	261,510	36.569	-1.92%
2026-06-29	0	37.50	37.48	37.68	37.26	37.86	65,260	2,446,595	37.490	37.50	37.48	37.68	37.26	37.86	65,260	37.490	0.48%
2026-06-26	0	37.32	37.20	37.38	36.84	37.74	118,300	4,397,158	37.170	37.32	37.20	37.38	36.84	37.74	118,300	37.170	-0.69%
2026-06-25	0	37.58	37.50	37.60	37.28	38.34	372,600	13,988,350	37.543	37.58	37.50	37.60	37.28	38.34	372,600	37.543	-1.98%
2026-06-24	0	38.34	38.30	38.34	38.30	39.10	172,100	6,632,888	38.541	38.34	38.30	38.34	38.30	39.10	172,100	38.541	-1.19%
2026-06-23	0	38.80	38.74	38.84	38.68	39.46	161,100	6,275,002	38.951	38.80	38.74	38.84	38.68	39.46	161,100	38.951	-0.77%
2026-06-22	0	39.44	39.30	39.66	38.84	39.84	405,859	15,993,014	39.405	39.10	38.96	39.32	38.51	39.50	409,388	39.066	0.15%
2026-06-18	0	39.38	39.38	39.48	39.24	40.36	289,500	11,419,872	39.447	39.04	39.04	39.14	38.90	40.01	292,017	39.107	-2.38%
2026-06-17	0	40.34	40.28	40.60	40.30	41.12	160,600	6,518,172	40.586	39.99	39.93	40.25	39.95	40.77	161,997	40.236	-1.37%
2026-06-16	0	40.90	40.88	40.90	40.80	41.62	205,100	8,413,360	41.021	40.55	40.53	40.55	40.45	41.26	206,883	40.667	-1.35%
2026-06-15	0	41.46	41.46	41.50	41.44	42.28	31,000	1,295,578	41.793	41.10	41.10	41.14	41.08	41.92	31,270	41.433	-0.58%
2026-06-12	0	41.70	41.60	41.70	41.18	41.88	89,600	3,733,936	41.673	41.34	41.24	41.34	40.83	41.52	90,379	41.314	1.26%
2026-06-11	0	41.18	41.12	41.20	41.02	41.56	107,100	4,420,198	41.272	40.83	40.77	40.84	40.67	41.20	108,031	40.916	-0.29%
2026-06-10	0	41.30	41.24	41.42	41.24	41.58	111,600	4,619,454	41.393	40.94	40.88	41.06	40.88	41.22	112,570	41.036	-0.48%
2026-06-09	0	41.50	41.30	41.50	41.50	41.80	92,827	3,860,504	41.588	41.14	40.94	41.14	41.14	41.44	93,634	41.230	-1.10%
2026-06-08	0	41.96	41.84	41.96	41.24	41.96	41,300	1,720,488	41.658	41.60	41.48	41.60	40.88	41.60	41,659	41.299	0.72%
2026-06-05	0	41.66	41.66	42.20	41.40	41.76	186,408	7,760,861	41.634	41.30	41.30	41.84	41.04	41.40	188,029	41.275	0.43%
2026-06-04	0	41.48	41.48	42.20	41.48	41.82	58,423	2,429,136	41.578	41.12	41.12	41.84	41.12	41.46	58,931	41.220	-0.81%
2026-06-03	0	41.82	41.54	41.62	41.50	42.14	147,200	6,140,594	41.716	41.46	41.18	41.26	41.14	41.78	148,480	41.356	-0.76%
2026-06-02	0	42.14	42.06	42.16	41.76	42.40	97,400	4,099,570	42.090	41.78	41.70	41.80	41.40	42.03	98,247	41.727	1.06%
2026-06-01	0	41.70	41.60	41.80	41.26	41.88	91,900	3,835,234	41.733	41.34	41.24	41.44	40.90	41.52	92,699	41.373	1.07%
2026-05-29	0	41.26	41.26	41.76	40.92	41.38	114,200	4,703,596	41.187	40.90	40.90	41.40	40.57	41.02	115,193	40.832	0.83%
2026-05-28	0	40.92	40.92	41.12	40.66	41.32	167,800	6,877,366	40.986	40.57	40.57	40.77	40.31	40.96	169,259	40.632	-1.02%
2026-05-27	0	41.34	41.38	41.60	41.30	41.80	235,941	9,776,471	41.436	40.98	41.02	41.24	40.94	41.44	237,993	41.079	-1.20%
2026-05-26	0	41.84	41.76	41.96	41.68	42.20	511,600	21,462,358	41.951	41.48	41.40	41.60	41.32	41.84	516,049	41.590	-0.38%
2026-05-22	0	42.00	42.00	42.04	41.74	42.34	287,259	12,067,189	42.008	41.64	41.64	41.68	41.38	41.98	289,757	41.646	0.14%
2026-05-21	0	41.94	41.92	42.02	41.92	42.58	178,200	7,521,718	42.209	41.58	41.56	41.66	41.56	42.21	179,750	41.846	-1.50%
2026-05-20	0	42.58	42.54	42.66	42.50	42.88	164,900	7,033,716	42.654	42.21	42.17	42.29	42.13	42.51	166,334	42.287	-0.28%
2026-05-19	0	42.70	42.68	42.70	42.50	42.84	115,500	4,932,048	42.702	42.33	42.31	42.33	42.13	42.47	116,504	42.334	0.71%
2026-05-18	0	42.40	42.40	42.42	42.20	42.62	129,667	5,494,503	42.374	42.03	42.03	42.05	41.84	42.25	130,795	42.009	-0.05%
2026-05-15	0	42.42	42.30	42.46	42.24	42.84	159,000	6,747,918	42.440	42.05	41.94	42.09	41.88	42.47	160,383	42.074	-0.98%
2026-05-14	0	42.84	42.80	42.96	42.80	43.08	176,000	7,559,234	42.950	42.47	42.43	42.59	42.43	42.71	177,530	42.580	-0.14%
2026-05-13	0	42.90	42.90	42.94	42.86	43.22	121,800	5,238,962	43.013	42.53	42.53	42.57	42.49	42.85	122,859	42.642	-0.28%
2026-05-12	0	43.02	43.02	43.20	42.62	43.20	490,700	21,152,236	43.106	42.65	42.65	42.83	42.25	42.83	494,967	42.735	0.84%
2026-05-11	0	42.66	42.86	42.88	42.32	42.74	353,066	15,048,803	42.623	42.29	42.49	42.51	41.96	42.37	356,136	42.256	0.66%
2026-05-08	0	42.38	42.38	42.50	42.16	42.54	281,708	11,951,362	42.425	42.01	42.01	42.13	41.80	42.17	284,158	42.059	-0.38%
2026-05-07	0	42.54	42.54	42.70	42.46	43.12	326,823	13,972,314	42.752	42.17	42.17	42.33	42.09	42.75	329,665	42.383	-1.44%
2026-05-06	0	43.16	43.34	43.90	42.56	43.16	119,000	5,098,114	42.841	42.79	42.97	43.52	42.19	42.79	120,035	42.472	0.75%
2026-05-05	0	42.84	42.80	42.92	42.66	43.10	95,000	4,066,454	42.805	42.47	42.43	42.55	42.29	42.73	95,826	42.436	-0.60%
2026-05-04	0	43.10	43.08	43.22	43.00	43.78	142,500	6,156,048	43.200	42.73	42.71	42.85	42.63	43.40	143,739	42.828	-0.23%
2026-04-30	0	43.20	43.20	43.22	43.20	44.00	190,600	8,268,056	43.379	42.83	42.83	42.85	42.83	43.62	192,257	43.005	-1.37%
2026-04-29	0	43.80	43.80	44.00	43.20	43.84	101,700	4,434,942	43.608	43.42	43.42	43.62	42.83	43.46	102,584	43.232	1.44%
2026-04-28	0	43.18	43.16	43.20	42.66	43.20	318,600	13,690,636	42.971	42.81	42.79	42.83	42.29	42.83	321,370	42.601	0.00%
2026-04-27	0	43.18	43.14	43.18	42.96	43.24	117,600	5,068,272	43.098	42.81	42.77	42.81	42.59	42.87	118,623	42.726	0.14%
2026-04-24	0	43.12	43.10	43.20	42.60	43.14	165,454	7,106,834	42.954	42.75	42.73	42.83	42.23	42.77	166,893	42.583	0.79%
2026-04-23	0	42.78	42.78	42.82	42.32	42.84	99,000	4,220,888	42.635	42.41	42.41	42.45	41.96	42.47	99,861	42.268	0.99%
2026-04-22	0	42.36	42.36	42.50	42.28	42.74	148,400	6,289,430	42.382	41.99	41.99	42.13	41.92	42.37	149,690	42.016	-0.89%
2026-04-21	0	42.74	42.70	42.80	42.30	42.76	176,600	7,525,136	42.611	42.37	42.33	42.43	41.94	42.39	178,136	42.244	1.23%
2026-04-20	0	42.22	42.20	42.30	41.84	42.32	158,200	6,655,710	42.072	41.86	41.84	41.94	41.48	41.96	159,576	41.709	0.33%
2026-04-17	0	42.08	42.08	42.20	41.86	42.14	94,100	3,955,892	42.039	41.72	41.72	41.84	41.50	41.78	94,918	41.677	0.00%
2026-04-16	0	42.08	42.08	42.14	41.90	42.16	68,700	2,890,314	42.072	41.72	41.72	41.78	41.54	41.80	69,297	41.709	0.43%
2026-04-15	0	41.90	41.84	41.90	41.80	42.20	182,000	7,633,842	41.944	41.54	41.48	41.54	41.44	41.84	183,583	41.583	-0.62%
2026-04-14	0	42.16	42.08	42.16	41.98	42.20	89,800	3,779,698	42.090	41.80	41.72	41.80	41.62	41.84	90,581	41.727	0.67%
2026-04-13	0	41.88	41.80	42.00	41.50	41.90	77,800	3,240,346	41.650	41.52	41.44	41.64	41.14	41.54	78,477	41.291	0.34%
2026-04-10	0	41.74	41.58	41.90	41.70	42.02	431,697	18,048,980	41.809	41.38	41.22	41.54	41.34	41.66	435,451	41.449	0.10%
2026-04-09	0	41.70	41.58	41.80	41.44	41.88	425,648	17,766,800	41.741	41.34	41.22	41.44	41.08	41.52	429,349	41.381	0.43%
2026-04-08	0	41.52	41.52	41.58	41.30	41.88	144,500	6,010,406	41.595	41.16	41.16	41.22	40.94	41.52	145,757	41.236	-0.34%
2026-04-02	0	41.66	41.66	41.70	41.30	41.66	190,700	7,920,248	41.533	41.30	41.30	41.34	40.94	41.30	192,358	41.174	0.87%
2026-04-01	0	41.30	41.20	41.30	41.30	41.80	287,600	11,971,084	41.624	40.94	40.84	40.94	40.94	41.44	290,101	41.265	0.00%
2026-03-31	0	41.30	41.20	41.32	40.80	41.50	320,000	13,138,520	41.058	40.94	40.84	40.96	40.45	41.14	322,783	40.704	-0.10%
2026-03-30	0	41.34	41.32	41.36	40.80	41.46	151,300	6,229,390	41.172	40.98	40.96	41.00	40.45	41.10	152,616	40.818	0.24%
2026-03-27	0	41.24	41.24	41.28	40.88	41.38	37,800	1,557,570	41.206	40.88	40.88	40.92	40.53	41.02	38,129	40.850	0.73%
2026-03-26	0	40.94	40.90	41.14	40.88	41.28	69,400	2,845,812	41.006	40.59	40.55	40.79	40.53	40.92	70,003	40.652	-0.05%
2026-03-25	0	40.96	40.92	41.02	40.52	41.04	59,900	2,442,382	40.774	40.61	40.57	40.67	40.17	40.69	60,421	40.423	0.15%
2026-03-24	0	40.90	40.78	41.16	40.66	41.02	131,000	5,358,450	40.904	40.55	40.43	40.81	40.31	40.67	132,139	40.552	0.52%
2026-03-23	0	40.82	40.50	41.84	40.46	41.80	350,700	14,273,232	40.699	40.34	40.02	41.35	39.98	41.31	354,880	40.220	-2.34%
2026-03-20	0	41.80	41.30	41.88	41.22	41.84	196,932	8,207,548	41.677	41.31	40.81	41.39	40.73	41.35	199,279	41.186	0.48%
2026-03-19	0	41.60	41.64	41.68	41.40	41.80	129,300	5,378,788	41.599	41.11	41.15	41.19	40.91	41.31	130,841	41.109	0.19%
2026-03-18	0	41.52	41.48	41.58	41.12	41.56	109,400	4,534,360	41.448	41.03	40.99	41.09	40.64	41.07	110,704	40.959	0.10%
2026-03-17	0	41.48	41.30	41.62	41.32	41.68	238,100	9,881,478	41.501	40.99	40.81	41.13	40.83	41.19	240,938	41.013	0.00%
2026-03-16	0	41.48	41.42	41.50	41.04	41.48	110,800	4,574,676	41.288	40.99	40.93	41.01	40.56	40.99	112,121	40.801	0.29%
2026-03-13	0	41.36	41.36	41.42	41.08	41.60	212,900	8,776,478	41.224	40.87	40.87	40.93	40.60	41.11	215,437	40.738	0.10%
2026-03-12	0	41.32	41.28	41.32	40.74	41.38	237,500	9,746,274	41.037	40.83	40.79	40.83	40.26	40.89	240,331	40.554	1.37%
2026-03-11	0	40.76	40.68	41.00	40.38	40.80	163,200	6,638,598	40.678	40.28	40.20	40.52	39.90	40.32	165,145	40.199	0.94%
2026-03-10	0	40.38	40.38	41.00	40.30	40.64	213,210	8,619,128	40.426	39.90	39.90	40.52	39.83	40.16	215,751	39.949	-0.44%
2026-03-09	0	40.56	40.08	40.56	40.00	41.00	399,000	16,219,326	40.650	40.08	39.61	40.08	39.53	40.52	403,755	40.171	0.40%
2026-03-06	0	40.40	40.10	40.40	40.08	40.70	141,774	5,741,442	40.497	39.92	39.63	39.92	39.61	40.22	143,464	40.020	-0.30%
2026-03-05	0	40.52	40.38	40.52	40.32	40.88	133,125	5,405,901	40.608	40.04	39.90	40.04	39.85	40.40	134,712	40.129	0.55%
2026-03-04	0	40.30	40.28	40.40	39.78	40.70	356,400	14,287,876	40.089	39.83	39.81	39.92	39.31	40.22	360,648	39.617	-1.23%
2026-03-03	0	40.80	40.90	40.96	40.50	41.30	335,805	13,742,199	40.923	40.32	40.42	40.48	40.02	40.81	339,807	40.441	0.64%
2026-03-02	0	40.54	40.32	40.66	39.94	40.70	113,700	4,591,810	40.385	40.06	39.85	40.18	39.47	40.22	115,055	39.910	0.50%
2026-02-27	0	40.34	40.34	40.46	39.76	40.40	324,400	13,060,114	40.259	39.86	39.86	39.98	39.29	39.92	328,266	39.785	0.80%
2026-02-26	0	40.02	40.02	40.36	40.02	40.64	283,000	11,421,574	40.359	39.55	39.55	39.88	39.55	40.16	286,373	39.884	-1.53%
2026-02-25	0	40.64	40.56	40.84	40.62	41.00	119,632	4,877,680	40.772	40.16	40.08	40.36	40.14	40.52	121,058	40.292	0.00%
2026-02-24	0	40.64	40.66	40.72	40.52	40.96	145,400	5,905,554	40.616	40.16	40.18	40.24	40.04	40.48	147,133	40.138	-0.78%
2026-02-23	0	40.96	40.90	41.00	40.40	41.12	77,300	3,167,960	40.983	40.48	40.42	40.52	39.92	40.64	78,221	40.500	1.39%
2026-02-20	0	40.40	40.30	40.70	40.20	40.80	70,200	2,834,502	40.378	39.92	39.83	40.22	39.73	40.32	71,037	39.902	0.45%
2026-02-16	0	40.22	40.04	40.28	39.74	40.26	45,000	1,799,350	39.986	39.75	39.57	39.81	39.27	39.79	45,536	39.515	1.26%
2026-02-13	0	39.72	39.70	39.80	39.60	40.60	102,500	4,079,966	39.805	39.25	39.23	39.33	39.13	40.12	103,722	39.336	-2.17%
2026-02-12	0	40.60	40.56	40.68	40.50	40.80	121,004	4,919,791	40.658	40.12	40.08	40.20	40.02	40.32	122,446	40.179	0.10%
2026-02-11	0	40.56	40.50	40.56	40.02	40.66	99,700	4,040,946	40.531	40.08	40.02	40.08	39.55	40.18	100,888	40.054	0.80%
2026-02-10	0	40.24	40.20	40.28	40.10	40.44	116,563	4,682,356	40.170	39.77	39.73	39.81	39.63	39.96	117,952	39.697	0.95%
2026-02-09	0	39.86	39.80	40.00	39.80	40.08	154,600	6,173,116	39.930	39.39	39.33	39.53	39.33	39.61	156,443	39.459	0.15%
2026-02-06	0	39.80	39.80	39.90	38.92	39.80	353,905	14,034,554	39.656	39.33	39.33	39.43	38.46	39.33	358,123	39.189	0.66%
2026-02-05	0	39.54	39.40	39.60	39.00	39.60	81,500	3,200,748	39.273	39.07	38.94	39.13	38.54	39.13	82,471	38.810	-0.15%
2026-02-04	0	39.60	39.58	39.66	38.94	39.66	200,800	7,884,900	39.267	39.13	39.11	39.19	38.48	39.19	203,193	38.805	1.69%
2026-02-03	0	38.94	38.86	39.12	38.80	39.34	168,200	6,573,722	39.083	38.48	38.40	38.66	38.34	38.88	170,205	38.622	0.31%
2026-02-02	0	38.82	38.82	39.00	38.52	39.86	310,900	12,084,730	38.870	38.36	38.36	38.54	38.07	39.39	314,605	38.412	-2.61%
2026-01-30	0	39.86	39.80	39.88	39.76	40.80	200,300	8,036,166	40.121	39.39	39.33	39.41	39.29	40.32	202,687	39.648	-2.16%
2026-01-29	0	40.74	40.72	40.92	40.18	40.92	264,500	10,753,988	40.658	40.26	40.24	40.44	39.71	40.44	267,652	40.179	1.24%
2026-01-28	0	40.24	40.26	40.28	39.22	40.48	556,810	22,318,836	40.083	39.77	39.79	39.81	38.76	40.00	563,446	39.611	3.07%
2026-01-27	0	39.04	39.02	39.10	38.70	39.22	359,500	14,033,852	39.037	38.58	38.56	38.64	38.24	38.76	363,785	38.577	1.14%
2026-01-26	0	38.60	38.52	38.70	38.22	38.96	277,500	10,717,040	38.620	38.15	38.07	38.24	37.77	38.50	280,807	38.165	1.31%
2026-01-23	0	38.10	38.08	38.38	38.10	38.56	83,200	3,177,868	38.196	37.65	37.63	37.93	37.65	38.11	84,192	37.746	-0.73%
2026-01-22	0	38.38	38.32	38.56	38.32	38.54	282,118	10,846,716	38.447	37.93	37.87	38.11	37.87	38.09	285,480	37.995	0.63%
2026-01-21	0	38.14	38.08	38.14	38.00	38.26	223,500	8,520,548	38.123	37.69	37.63	37.69	37.55	37.81	226,164	37.674	-0.16%
2026-01-20	0	38.20	38.14	38.20	37.90	38.30	93,200	3,553,180	38.124	37.75	37.69	37.75	37.45	37.85	94,311	37.675	0.05%
2026-01-19	0	38.18	38.14	38.20	38.00	38.38	77,550	2,961,451	38.188	37.73	37.69	37.75	37.55	37.93	78,474	37.738	-0.05%
2026-01-16	0	38.20	38.16	38.20	38.14	38.84	99,700	3,842,376	38.539	37.75	37.71	37.75	37.69	38.38	100,888	38.085	-1.04%
2026-01-15	0	38.60	38.64	38.82	38.34	38.88	200,400	7,755,042	38.698	38.15	38.18	38.36	37.89	38.42	202,788	38.242	1.05%
2026-01-14	0	38.20	38.20	38.42	38.20	38.50	102,250	3,919,513	38.333	37.75	37.75	37.97	37.75	38.05	103,469	37.881	-0.37%
2026-01-13	0	38.34	38.20	38.38	37.90	38.50	769,500	29,499,822	38.336	37.89	37.75	37.93	37.45	38.05	778,671	37.885	1.48%
2026-01-09	0	37.78	37.72	37.80	37.68	38.32	297,073	11,224,624	37.784	37.34	37.28	37.35	37.24	37.87	300,614	37.339	0.43%
2026-01-08	0	37.62	37.58	37.80	37.40	37.80	319,061	11,975,347	37.533	37.18	37.14	37.35	36.96	37.35	322,864	37.091	-0.48%
2026-01-07	0	37.80	37.76	37.92	37.72	38.12	305,000	11,543,348	37.847	37.35	37.32	37.47	37.28	37.67	308,635	37.401	-0.74%
2026-01-06	0	38.08	38.00	38.10	37.76	38.26	249,100	9,472,386	38.026	37.63	37.55	37.65	37.32	37.81	252,069	37.579	0.63%
2026-01-05	0	37.84	37.80	38.42	37.78	38.62	8,482,397	320,261,962	37.756	37.39	37.35	37.97	37.34	38.17	8,583,493	37.311	0.16%
2025-12-31	0	37.78	37.78	37.82	37.76	37.96	216,900	8,221,428	37.904	37.34	37.34	37.37	37.32	37.51	219,485	37.458	-0.37%
2025-12-30	0	37.92	37.88	38.22	37.56	38.22	152,125	5,783,685	38.019	37.47	37.43	37.77	37.12	37.77	153,938	37.572	-0.11%
2025-12-29	0	37.96	37.54	37.96	37.44	37.98	675,100	25,438,813	37.682	37.51	37.10	37.51	37.00	37.53	683,146	37.238	1.17%
2025-12-24	0	37.52	37.56	37.96	37.44	37.90	148,800	5,595,540	37.604	37.08	37.12	37.51	37.00	37.45	150,573	37.162	-0.27%
2025-12-23	0	37.62	37.62	37.96	37.56	37.98	396,800	14,963,612	37.711	37.18	37.18	37.51	37.12	37.53	401,529	37.267	0.05%
2025-12-22	0	37.60	37.60	37.92	37.32	38.10	1,624,300	60,841,004	37.457	37.16	37.16	37.47	36.88	37.65	1,643,659	37.016	0.67%
2025-12-19	0	37.82	37.78	38.00	37.76	38.12	1,524,605	57,693,819	37.842	36.91	36.87	37.09	36.85	37.20	1,562,190	36.931	-0.05%
2025-12-18	0	37.84	37.84	38.70	37.44	37.86	345,700	13,025,026	37.677	36.93	36.93	37.77	36.54	36.95	354,222	36.771	0.91%
2025-12-17	0	37.50	37.50	38.70	37.16	37.70	750,700	28,110,086	37.445	36.60	36.60	37.77	36.27	36.79	769,206	36.544	0.75%
2025-12-16	0	37.22	37.22	37.34	37.22	37.92	1,786,300	66,620,376	37.295	36.32	36.32	36.44	36.32	37.01	1,830,336	36.398	-1.74%
2025-12-15	0	37.88	37.88	38.42	37.80	38.70	814,900	30,928,280	37.954	36.97	36.97	37.50	36.89	37.77	834,989	37.040	-1.04%
2025-12-12	0	38.28	38.28	38.30	38.16	38.40	119,000	4,555,986	38.286	37.36	37.36	37.38	37.24	37.48	121,934	37.364	0.47%
2025-12-11	0	38.10	38.06	38.48	38.00	38.54	211,400	8,065,522	38.153	37.18	37.14	37.55	37.09	37.61	216,611	37.235	0.05%
2025-12-10	0	38.08	38.08	38.28	37.96	38.32	430,800	16,399,866	38.068	37.16	37.16	37.36	37.05	37.40	441,420	37.153	-0.57%
2025-12-09	0	38.30	38.26	38.30	38.26	38.86	531,563	20,498,358	38.562	37.38	37.34	37.38	37.34	37.93	544,667	37.635	-1.39%
2025-12-08	0	38.84	38.84	38.90	38.76	39.58	1,271,002	49,620,898	39.041	37.91	37.91	37.96	37.83	38.63	1,302,335	38.101	-1.82%
2025-12-05	0	39.56	39.56	39.60	39.06	39.58	836,200	32,841,830	39.275	38.61	38.61	38.65	38.12	38.63	856,814	38.330	0.56%
2025-12-04	0	39.34	39.34	39.40	39.08	39.40	263,205	10,342,407	39.294	38.39	38.39	38.45	38.14	38.45	269,694	38.349	0.67%
2025-12-03	0	39.08	39.08	39.48	39.00	39.58	152,500	5,988,416	39.268	38.14	38.14	38.53	38.06	38.63	156,259	38.324	-1.06%
2025-12-02	0	39.50	39.48	40.80	39.34	39.70	361,613	14,286,418	39.508	38.55	38.53	39.82	38.39	38.74	370,527	38.557	0.61%
2025-12-01	0	39.26	39.20	39.34	39.06	39.42	505,800	19,833,082	39.211	38.32	38.26	38.39	38.12	38.47	518,269	38.268	0.10%
2025-11-28	0	39.22	39.20	39.24	39.12	39.46	307,600	12,083,700	39.284	38.28	38.26	38.30	38.18	38.51	315,183	38.339	-0.31%
2025-11-27	0	39.34	39.30	39.60	39.12	39.62	3,545,602	139,887,656	39.454	38.39	38.35	38.65	38.18	38.67	3,633,008	38.505	0.41%
2025-11-26	0	39.18	39.18	39.64	39.18	39.70	231,595	9,113,397	39.351	38.24	38.24	38.69	38.24	38.74	237,304	38.404	-0.36%
2025-11-25	0	39.32	39.32	39.50	39.08	39.46	230,300	9,051,398	39.303	38.37	38.37	38.55	38.14	38.51	235,977	38.357	0.87%
2025-11-24	0	38.98	38.96	38.98	38.82	39.32	618,225	24,094,327	38.973	38.04	38.02	38.04	37.89	38.37	633,465	38.036	0.36%
2025-11-21	0	38.84	38.82	38.96	38.84	39.78	717,752	28,094,870	39.143	37.91	37.89	38.02	37.91	38.82	735,446	38.201	-2.31%
2025-11-20	0	39.76	39.76	39.80	39.66	40.16	439,700	17,550,154	39.914	38.80	38.80	38.84	38.71	39.19	450,539	38.954	-0.05%
2025-11-19	0	39.78	39.74	39.80	39.30	39.94	635,200	25,239,050	39.734	38.82	38.78	38.84	38.35	38.98	650,859	38.778	1.22%
2025-11-18	0	39.30	39.30	39.50	39.26	40.04	629,850	24,855,621	39.463	38.35	38.35	38.55	38.32	39.08	645,377	38.513	-1.95%
2025-11-17	0	40.08	40.08	40.16	39.96	40.40	963,900	38,663,582	40.112	39.12	39.12	39.19	39.00	39.43	987,662	39.147	-0.79%
2025-11-14	0	40.40	40.40	40.50	40.32	40.78	309,000	12,524,920	40.534	39.43	39.43	39.53	39.35	39.80	316,617	39.559	-1.13%
2025-11-13	0	40.86	40.80	41.00	40.54	41.10	435,100	17,717,812	40.721	39.88	39.82	40.01	39.56	40.11	445,826	39.742	-0.39%
2025-11-12	0	41.02	41.00	41.10	40.56	41.16	210,600	8,627,358	40.966	40.03	40.01	40.11	39.58	40.17	215,792	39.980	1.48%
2025-11-11	0	40.42	40.40	40.48	40.10	40.60	137,360	5,533,963	40.288	39.45	39.43	39.51	39.14	39.62	140,746	39.319	0.20%
2025-11-10	0	40.34	40.34	40.50	39.72	40.40	382,500	15,367,990	40.178	39.37	39.37	39.53	38.76	39.43	391,929	39.211	1.77%
2025-11-07	0	39.64	39.60	39.72	39.44	39.74	479,250	18,998,558	39.642	38.69	38.65	38.76	38.49	38.78	491,064	38.689	0.41%
2025-11-06	0	39.48	39.48	39.60	39.02	39.58	455,400	17,912,634	39.334	38.53	38.53	38.65	38.08	38.63	466,627	38.388	1.49%
2025-11-05	0	38.90	38.80	39.18	38.48	38.92	508,600	19,602,676	38.542	37.96	37.87	38.24	37.55	37.98	521,138	37.615	-0.05%
2025-11-04	0	38.92	38.84	38.96	38.70	39.20	458,300	17,869,828	38.992	37.98	37.91	38.02	37.77	38.26	469,598	38.053	0.57%
2025-11-03	0	38.70	38.68	38.80	37.86	38.80	523,800	20,222,592	38.608	37.77	37.75	37.87	36.95	37.87	536,713	37.679	2.22%
2025-10-31	0	37.86	37.84	38.06	37.86	38.30	89,125	3,392,128	38.060	36.95	36.93	37.14	36.95	37.38	91,322	37.145	-1.15%
2025-10-30	0	38.30	38.22	38.46	38.04	38.68	201,800	7,749,240	38.401	37.38	37.30	37.53	37.12	37.75	206,775	37.477	0.37%
2025-10-28	0	38.16	38.14	38.24	38.14	38.36	246,300	9,422,464	38.256	37.24	37.22	37.32	37.22	37.44	252,372	37.336	-0.37%
2025-10-27	0	38.30	38.30	38.36	37.96	38.48	560,200	21,437,186	38.267	37.38	37.38	37.44	37.05	37.55	574,010	37.346	0.21%
2025-10-24	0	38.22	38.20	38.30	38.00	38.30	102,700	3,922,168	38.191	37.30	37.28	37.38	37.09	37.38	105,232	37.272	0.53%
2025-10-23	0	38.02	38.00	38.02	37.70	38.16	458,014	17,376,740	37.939	37.11	37.09	37.11	36.79	37.24	469,305	37.027	1.06%
2025-10-22	0	37.62	37.60	37.64	37.34	37.66	227,500	8,546,402	37.567	36.71	36.70	36.73	36.44	36.75	233,108	36.663	0.05%
2025-10-21	0	37.60	37.60	37.64	37.38	37.76	297,500	11,196,506	37.635	36.70	36.70	36.73	36.48	36.85	304,834	36.730	0.64%
2025-10-20	0	37.36	37.36	37.40	36.98	37.50	349,300	12,986,212	37.178	36.46	36.46	36.50	36.09	36.60	357,911	36.283	1.47%
2025-10-17	0	36.82	36.80	37.00	36.70	37.36	629,200	23,343,366	37.100	35.93	35.91	36.11	35.82	36.46	644,711	36.207	-1.29%
2025-10-16	0	37.30	37.22	37.30	36.64	37.30	704,600	26,125,724	37.079	36.40	36.32	36.40	35.76	36.40	721,970	36.187	1.75%
2025-10-15	0	36.66	36.30	36.80	36.22	36.68	951,400	34,708,560	36.482	35.78	35.43	35.91	35.35	35.80	974,854	35.604	1.38%
2025-10-14	0	36.16	36.16	36.20	35.96	36.56	379,925	13,757,339	36.211	35.29	35.29	35.33	35.09	35.68	389,291	35.339	0.67%
2025-10-13	0	35.92	35.90	36.02	35.34	36.00	144,200	5,145,134	35.681	35.06	35.04	35.15	34.49	35.13	147,755	34.822	-0.39%
2025-10-10	0	36.06	36.02	36.12	35.72	36.18	105,700	3,806,796	36.015	35.19	35.15	35.25	34.86	35.31	108,306	35.149	0.45%
2025-10-09	0	35.90	35.92	36.22	35.48	36.02	248,787	8,884,237	35.710	35.04	35.06	35.35	34.63	35.15	254,920	34.851	1.13%
2025-10-08	0	35.50	35.42	36.00	35.12	35.60	169,500	5,994,216	35.364	34.65	34.57	35.13	34.28	34.74	173,679	34.513	-0.28%
2025-10-06	0	35.60	35.60	35.66	35.60	35.90	154,700	5,519,338	35.678	34.74	34.74	34.80	34.74	35.04	158,514	34.819	-0.67%
2025-10-03	0	35.84	35.84	36.00	35.66	36.04	69,400	2,487,770	35.847	34.98	34.98	35.13	34.80	35.17	71,111	34.984	-0.55%
2025-10-02	0	36.04	36.04	36.12	35.86	36.16	131,500	4,732,488	35.989	35.17	35.17	35.25	35.00	35.29	134,742	35.123	0.22%
2025-09-30	0	35.96	35.94	36.20	35.64	36.20	68,600	2,461,042	35.875	35.09	35.08	35.33	34.78	35.33	70,291	35.012	-0.17%
2025-09-29	0	36.02	36.00	36.14	35.68	36.18	136,600	4,915,862	35.987	35.15	35.13	35.27	34.82	35.31	139,967	35.121	0.78%
2025-09-26	0	35.74	35.64	35.76	35.18	36.00	174,900	6,226,742	35.602	34.88	34.78	34.90	34.33	35.13	179,212	34.745	0.62%
2025-09-25	0	36.12	36.12	36.30	36.04	36.62	361,200	13,070,146	36.185	34.67	34.67	34.84	34.59	35.15	376,356	34.728	-1.37%
2025-09-24	0	36.62	36.50	36.70	36.42	36.90	280,400	10,262,894	36.601	35.15	35.03	35.22	34.95	35.41	292,166	35.127	0.22%
2025-09-23	0	36.54	36.54	38.42	36.40	36.80	149,600	5,467,206	36.546	35.07	35.07	36.87	34.93	35.32	155,877	35.074	-0.22%
2025-09-22	0	36.62	36.60	36.90	36.50	37.28	224,200	8,236,228	36.736	35.15	35.13	35.41	35.03	35.78	233,607	35.257	-1.72%
2025-09-19	0	37.26	37.22	37.40	37.04	37.56	82,715	3,077,329	37.204	35.76	35.72	35.89	35.55	36.05	86,186	35.706	0.16%
2025-09-18	0	37.20	37.18	37.26	37.10	37.86	433,700	16,174,814	37.295	35.70	35.68	35.76	35.61	36.34	451,898	35.793	-1.74%
2025-09-17	0	37.86	37.68	38.00	37.60	37.90	400,900	15,145,832	37.780	36.34	36.16	36.47	36.09	36.37	417,722	36.258	0.48%
2025-09-16	0	37.68	37.64	37.86	37.62	37.98	107,400	4,052,028	37.728	36.16	36.12	36.34	36.11	36.45	111,907	36.209	-0.42%
2025-09-15	0	37.84	37.80	37.84	37.78	38.10	121,100	4,586,596	37.875	36.32	36.28	36.32	36.26	36.57	126,181	36.349	-0.68%
2025-09-12	0	38.10	38.10	38.24	38.00	38.42	243,700	9,301,036	38.166	36.57	36.57	36.70	36.47	36.87	253,926	36.629	-0.21%
2025-09-11	0	38.18	38.10	38.18	37.82	38.30	301,800	11,496,522	38.093	36.64	36.57	36.64	36.30	36.76	314,464	36.559	0.42%
2025-09-10	0	38.02	37.98	38.06	37.50	38.18	339,400	12,903,056	38.017	36.49	36.45	36.53	35.99	36.64	353,641	36.486	1.39%
2025-09-09	0	37.50	37.46	37.52	37.26	37.62	483,753	18,091,498	37.398	35.99	35.95	36.01	35.76	36.11	504,051	35.892	0.75%
2025-09-08	0	37.22	37.10	37.28	36.88	37.38	127,800	4,753,860	37.198	35.72	35.61	35.78	35.39	35.87	133,163	35.700	0.32%
2025-09-05	0	37.10	37.08	37.18	36.74	37.18	107,813	3,991,525	37.023	35.61	35.59	35.68	35.26	35.68	112,337	35.532	0.98%
2025-09-04	0	36.74	36.70	37.00	36.50	36.98	64,300	2,356,088	36.642	35.26	35.22	35.51	35.03	35.49	66,998	35.167	-0.54%
2025-09-03	0	36.94	36.92	37.00	36.86	37.50	91,800	3,397,556	37.010	35.45	35.43	35.51	35.38	35.99	95,652	35.520	-0.54%
2025-09-02	0	37.14	37.08	37.14	36.92	37.36	220,200	8,182,740	37.161	35.64	35.59	35.64	35.43	35.86	229,440	35.664	0.49%
2025-09-01	0	36.96	36.96	37.02	36.88	37.44	181,100	6,702,686	37.011	35.47	35.47	35.53	35.39	35.93	188,699	35.521	1.26%
2025-08-29	0	36.50	36.30	36.50	36.50	37.48	94,200	3,505,188	37.210	35.03	34.84	35.03	35.03	35.97	98,153	35.712	-1.19%
2025-08-28	0	36.94	36.92	37.10	36.62	37.18	170,800	6,315,216	36.974	35.45	35.43	35.61	35.15	35.68	177,967	35.485	0.87%
2025-08-27	0	36.62	36.62	36.68	36.60	37.28	860,100	31,726,746	36.887	35.15	35.15	35.20	35.13	35.78	896,190	35.402	-1.66%
2025-08-26	0	37.24	37.24	37.46	37.22	37.68	175,900	6,584,110	37.431	35.74	35.74	35.95	35.72	36.16	183,281	35.924	-1.12%
2025-08-25	0	37.66	37.50	37.66	37.50	37.80	5,237,600	197,602,734	37.728	36.14	35.99	36.14	35.99	36.28	5,457,371	36.208	0.80%
2025-08-22	0	37.36	37.34	37.36	37.28	37.62	175,900	6,593,282	37.483	35.86	35.84	35.86	35.78	36.11	183,281	35.974	-0.59%
2025-08-21	0	37.58	37.58	37.68	37.42	37.62	85,428	3,205,522	37.523	36.07	36.07	36.16	35.91	36.11	89,013	36.012	0.48%
2025-08-20	0	37.40	37.30	38.20	36.92	38.14	266,400	9,888,666	37.120	35.89	35.80	36.66	35.43	36.60	277,578	35.625	0.43%
2025-08-19	0	37.24	37.20	37.32	37.14	37.36	542,000	20,175,250	37.224	35.74	35.70	35.82	35.64	35.86	564,742	35.725	-0.05%
2025-08-18	0	37.26	37.26	37.38	37.26	37.66	260,400	9,737,686	37.395	35.76	35.76	35.87	35.76	36.14	271,326	35.889	-0.75%
2025-08-15	0	37.54	37.52	38.50	37.42	37.88	328,600	12,339,020	37.550	36.03	36.01	36.95	35.91	36.35	342,388	36.038	-1.05%
2025-08-14	0	37.94	37.80	38.12	37.92	38.40	200,200	7,612,220	38.023	36.41	36.28	36.58	36.39	36.85	208,600	36.492	-0.47%
2025-08-13	0	38.12	38.10	38.16	37.88	38.28	267,800	10,209,610	38.124	36.58	36.57	36.62	36.35	36.74	279,037	36.589	0.53%
2025-08-12	0	37.92	37.78	38.00	37.62	37.96	152,767	5,776,765	37.814	36.39	36.26	36.47	36.11	36.43	159,177	36.291	1.23%
2025-08-11	0	37.46	37.46	37.48	37.38	37.88	278,200	10,434,584	37.508	35.95	35.95	35.97	35.87	36.35	289,873	35.997	-0.32%
2025-08-08	0	37.58	37.56	37.98	37.50	37.78	47,600	1,791,916	37.645	36.07	36.05	36.45	35.99	36.26	49,597	36.129	-0.05%
2025-08-07	0	37.60	37.58	37.72	37.24	37.72	198,026	7,421,339	37.477	36.09	36.07	36.20	35.74	36.20	206,335	35.967	0.91%
2025-08-06	0	37.26	37.20	37.46	37.26	37.70	307,500	11,512,902	37.440	35.76	35.70	35.95	35.76	36.18	320,403	35.933	0.00%
2025-08-05	0	37.26	37.26	37.30	36.88	37.40	80,400	2,982,286	37.093	35.76	35.76	35.80	35.39	35.89	83,774	35.599	0.70%
2025-08-04	0	37.00	36.94	37.00	36.32	37.00	273,500	10,042,650	36.719	35.51	35.45	35.51	34.86	35.51	284,976	35.240	0.71%
2025-08-01	0	36.74	36.74	36.80	36.74	37.24	241,400	8,902,248	36.878	35.26	35.26	35.32	35.26	35.74	251,529	35.393	-1.40%
2025-07-31	0	37.26	37.22	37.32	37.18	37.50	342,200	12,753,358	37.269	35.76	35.72	35.82	35.68	35.99	356,559	35.768	-1.38%
2025-07-30	0	37.78	37.78	37.92	37.44	37.96	202,200	7,647,240	37.820	36.26	36.26	36.39	35.93	36.43	210,684	36.297	0.59%
2025-07-29	0	37.56	37.48	37.68	37.44	37.76	370,100	13,899,532	37.556	36.05	35.97	36.16	35.93	36.24	385,629	36.044	-0.63%
2025-07-28	0	37.80	37.70	37.94	37.56	38.00	6,859,600	259,971,098	37.899	36.28	36.18	36.41	36.05	36.47	7,147,431	36.373	-0.11%
2025-07-25	0	37.84	37.80	37.92	37.76	38.12	6,247,200	237,808,842	38.067	36.32	36.28	36.39	36.24	36.58	6,509,334	36.534	-0.63%
2025-07-24	0	38.08	38.08	38.16	37.84	38.16	122,400	4,652,402	38.010	36.55	36.55	36.62	36.32	36.62	127,536	36.479	0.53%
2025-07-23	0	37.88	37.88	37.90	37.50	37.94	148,200	5,600,440	37.790	36.35	36.35	36.37	35.99	36.41	154,419	36.268	1.01%
2025-07-22	0	37.50	37.48	37.68	37.22	37.78	187,530	7,037,548	37.528	35.99	35.97	36.16	35.72	36.26	195,399	36.016	0.05%
2025-07-21	0	37.48	37.48	37.60	37.30	37.60	197,000	7,370,070	37.412	35.97	35.97	36.09	35.80	36.09	205,266	35.905	0.70%
2025-07-18	0	37.22	37.18	37.30	37.00	37.56	446,800	16,575,940	37.099	35.72	35.68	35.80	35.51	36.05	465,548	35.605	0.98%
2025-07-17	0	36.86	36.86	37.10	36.82	37.32	4,005,900	148,509,302	37.073	35.38	35.38	35.61	35.34	35.82	4,173,989	35.580	-1.23%
2025-07-16	0	37.32	37.28	37.48	37.14	37.48	156,300	5,836,990	37.345	35.82	35.78	35.97	35.64	35.97	162,858	35.841	0.11%
2025-07-15	0	37.28	37.28	37.30	36.96	37.60	3,829,000	142,699,310	37.268	35.78	35.78	35.80	35.47	36.09	3,989,666	35.767	-0.27%
2025-07-14	0	37.38	37.38	37.46	36.64	37.46	3,692,200	138,112,514	37.407	35.87	35.87	35.95	35.16	35.95	3,847,126	35.900	0.81%
2025-07-11	0	37.08	37.08	37.34	37.08	37.64	5,563,500	208,957,488	37.559	35.59	35.59	35.84	35.59	36.12	5,796,946	36.046	-0.05%
2025-07-10	0	37.10	37.10	37.16	36.50	37.16	154,400	5,702,354	36.932	35.61	35.61	35.66	35.03	35.66	160,879	35.445	1.64%
2025-07-09	0	36.50	36.50	36.72	36.36	36.66	156,482	5,710,710	36.494	35.03	35.03	35.24	34.90	35.18	163,048	35.025	-0.38%
2025-07-08	0	36.64	36.60	36.68	36.46	36.72	10,776,008	395,462,886	36.699	35.16	35.13	35.20	34.99	35.24	11,228,172	35.221	0.60%
2025-07-07	0	36.42	36.34	36.76	36.24	36.64	61,200	2,226,122	36.375	34.95	34.88	35.28	34.78	35.16	63,768	34.910	-0.16%
2025-07-04	0	36.48	36.42	36.60	36.14	36.58	141,300	5,146,844	36.425	35.01	34.95	35.13	34.68	35.11	147,229	34.958	0.11%
2025-07-03	0	36.44	36.48	36.50	36.30	36.62	503,900	18,369,884	36.455	34.97	35.01	35.03	34.84	35.15	525,044	34.987	-0.27%
2025-07-02	0	36.54	36.54	36.58	36.04	36.74	153,500	5,614,254	36.575	35.07	35.07	35.11	34.59	35.26	159,941	35.102	1.61%
2025-06-30	0	35.96	35.96	36.20	35.94	36.62	160,100	5,774,612	36.069	34.51	34.51	34.74	34.49	35.15	166,818	34.616	-1.05%
2025-06-27	0	36.34	36.30	36.46	36.16	36.90	222,900	8,128,368	36.466	34.88	34.84	34.99	34.70	35.41	232,253	34.998	-0.98%
2025-06-26	0	36.70	36.68	37.50	36.36	37.50	181,000	6,650,258	36.742	35.22	35.20	35.99	34.90	35.99	188,595	35.262	0.00%
2025-06-25	0	37.44	37.44	37.50	37.14	37.46	716,800	26,660,100	37.193	35.22	35.22	35.28	34.94	35.24	761,937	34.990	0.54%
2025-06-24	0	37.24	37.24	37.30	36.94	37.34	112,800	4,193,882	37.180	35.03	35.03	35.09	34.75	35.13	119,903	34.977	1.09%
2025-06-23	0	36.84	36.82	37.40	36.04	36.86	194,500	7,079,530	36.399	34.66	34.64	35.18	33.91	34.68	206,748	34.242	0.93%
2025-06-20	0	36.50	36.44	36.52	36.08	36.66	91,510	3,337,906	36.476	34.34	34.28	34.36	33.94	34.49	97,272	34.315	1.39%
2025-06-19	0	36.00	36.00	36.88	35.92	36.68	144,900	5,228,614	36.084	33.87	33.87	34.70	33.79	34.51	154,024	33.947	-1.85%
2025-06-18	0	36.68	36.66	36.68	36.56	36.92	59,700	2,191,216	36.704	34.51	34.49	34.51	34.39	34.73	63,459	34.529	-0.38%
2025-06-17	0	36.82	36.82	37.30	36.70	37.14	122,700	4,520,728	36.844	34.64	34.64	35.09	34.53	34.94	130,426	34.661	-0.86%
2025-06-16	0	37.14	37.12	37.40	36.72	37.14	25,300	933,602	36.901	34.94	34.92	35.18	34.54	34.94	26,893	34.715	0.81%
2025-06-13	0	36.84	36.84	37.10	36.70	36.98	464,413	17,142,126	36.911	34.66	34.66	34.90	34.53	34.79	493,657	34.725	0.33%
2025-06-12	0	36.72	36.70	36.72	36.70	37.00	61,200	2,255,948	36.862	34.54	34.53	34.54	34.53	34.81	65,054	34.678	-0.33%
2025-06-11	0	36.84	36.82	37.00	36.38	36.84	143,900	5,279,926	36.692	34.66	34.64	34.81	34.22	34.66	152,961	34.518	1.60%
2025-06-10	0	36.26	36.22	36.34	35.86	36.34	268,726	9,712,599	36.143	34.11	34.07	34.19	33.74	34.19	285,648	34.002	0.95%
2025-06-09	0	35.92	35.92	36.10	35.52	35.92	56,000	1,998,984	35.696	33.79	33.79	33.96	33.42	33.79	59,526	33.582	0.56%
2025-06-06	0	35.72	35.70	35.80	35.50	35.78	94,120	3,357,412	35.672	33.60	33.59	33.68	33.40	33.66	100,047	33.558	0.56%
2025-06-05	0	35.52	35.46	35.56	35.18	35.64	29,000	1,028,950	35.481	33.42	33.36	33.45	33.10	33.53	30,826	33.379	0.34%
2025-06-04	0	35.40	35.36	35.50	35.22	35.46	157,500	5,573,618	35.388	33.30	33.27	33.40	33.13	33.36	167,418	33.292	0.45%
2025-06-03	0	35.24	35.20	35.30	34.40	35.32	219,600	7,731,588	35.208	33.15	33.11	33.21	32.36	33.23	233,428	33.122	2.14%
2025-06-02	0	34.50	34.46	34.78	33.94	34.90	87,500	2,995,042	34.229	32.46	32.42	32.72	31.93	32.83	93,010	32.201	-1.15%
2025-05-30	0	34.90	34.90	34.94	34.78	35.10	47,000	1,640,420	34.903	32.83	32.83	32.87	32.72	33.02	49,960	32.835	-0.57%
2025-05-29	0	35.10	35.10	35.22	34.94	35.12	242,100	8,484,526	35.046	33.02	33.02	33.13	32.87	33.04	257,345	32.969	0.00%
2025-05-28	0	35.10	34.98	35.10	34.88	35.10	119,500	4,177,012	34.954	33.02	32.91	33.02	32.81	33.02	127,025	32.883	0.40%
2025-05-27	0	34.96	34.92	35.02	34.82	35.14	71,729	2,507,001	34.951	32.89	32.85	32.95	32.76	33.06	76,246	32.881	0.23%
2025-05-26	0	34.88	34.86	35.02	34.84	35.32	172,500	6,054,660	35.100	32.81	32.79	32.95	32.78	33.23	183,362	33.020	-0.29%
2025-05-23	0	34.98	34.88	34.98	34.84	35.04	960,358	33,601,440	34.989	32.91	32.81	32.91	32.78	32.96	1,020,832	32.916	0.75%
2025-05-22	0	34.72	34.70	35.00	34.70	34.96	43,300	1,511,042	34.897	32.66	32.64	32.93	32.64	32.89	46,027	32.830	-0.46%
2025-05-21	0	34.88	34.80	35.08	34.40	35.04	323,900	11,317,226	34.941	32.81	32.74	33.00	32.36	32.96	344,296	32.871	0.63%
2025-05-20	0	34.66	34.50	34.68	34.22	34.68	123,000	4,252,242	34.571	32.61	32.46	32.63	32.19	32.63	130,745	32.523	1.29%
2025-05-19	0	34.22	34.18	34.40	34.02	34.24	102,300	3,494,914	34.163	32.19	32.16	32.36	32.00	32.21	108,742	32.140	0.23%
2025-05-16	0	34.14	34.10	34.20	33.94	34.24	156,200	5,330,410	34.126	32.12	32.08	32.17	31.93	32.21	166,036	32.104	-0.29%
2025-05-15	0	34.24	34.10	34.34	34.12	34.60	465,800	15,963,438	34.271	32.21	32.08	32.31	32.10	32.55	495,131	32.241	-0.75%
2025-05-14	0	34.50	33.90	35.00	33.80	34.50	139,050	4,741,353	34.098	32.46	31.89	32.93	31.80	32.46	147,806	32.078	2.56%
2025-05-13	0	33.64	33.50	33.70	33.56	33.90	81,800	2,754,238	33.670	31.65	31.52	31.70	31.57	31.89	86,951	31.676	0.12%
2025-05-12	0	33.60	33.50	33.64	33.08	33.72	105,600	3,525,536	33.386	31.61	31.52	31.65	31.12	31.72	112,250	31.408	1.94%
2025-05-09	0	32.96	32.90	33.90	32.66	33.04	110,184	3,630,916	32.953	31.01	30.95	31.89	30.73	31.08	117,122	31.001	0.67%
2025-05-08	0	32.74	32.60	32.78	32.72	32.88	79,800	2,619,370	32.824	30.80	30.67	30.84	30.78	30.93	84,825	30.880	-0.30%
2025-05-07	0	32.84	32.70	32.84	32.66	32.96	76,100	2,494,952	32.785	30.89	30.76	30.89	30.73	31.01	80,892	30.843	1.55%
2025-05-06	0	32.34	32.32	33.80	31.82	32.36	130,700	4,215,264	32.251	30.42	30.41	31.80	29.93	30.44	138,930	30.341	0.75%
2025-05-02	0	32.10	32.10	32.16	31.96	32.20	125,200	4,011,044	32.037	30.20	30.20	30.25	30.07	30.29	133,084	30.139	0.19%
2025-04-30	0	32.04	32.04	33.00	31.60	32.22	88,500	2,811,684	31.770	30.14	30.14	31.05	29.73	30.31	94,073	29.888	-0.56%
2025-04-29	0	32.22	32.00	32.42	32.14	32.60	107,600	3,474,034	32.287	30.31	30.10	30.50	30.24	30.67	114,376	30.374	-0.68%
2025-04-28	0	32.44	32.40	32.52	32.14	32.56	105,500	3,405,044	32.275	30.52	30.48	30.59	30.24	30.63	112,143	30.363	0.81%
2025-04-25	0	32.18	32.00	32.22	32.18	32.40	480,300	15,512,142	32.297	30.27	30.10	30.31	30.27	30.48	510,544	30.384	-0.12%
2025-04-24	0	32.22	32.20	32.50	32.10	32.40	10,078	324,749	32.224	30.31	30.29	30.57	30.20	30.48	10,713	30.315	-0.25%
2025-04-23	0	32.30	32.24	32.50	32.14	32.36	67,500	2,178,226	32.270	30.39	30.33	30.57	30.24	30.44	71,750	30.358	0.50%
2025-04-22	0	32.14	32.00	32.22	31.88	32.20	77,700	2,489,874	32.045	30.24	30.10	30.31	29.99	30.29	82,593	30.146	0.37%
2025-04-17	0	32.02	31.90	32.08	31.82	32.08	21,900	700,018	31.964	30.12	30.01	30.18	29.93	30.18	23,279	30.071	1.01%
2025-04-16	0	31.70	31.64	31.86	31.60	32.10	191,400	6,098,860	31.865	29.82	29.77	29.97	29.73	30.20	203,452	29.977	-0.75%
2025-04-15	0	31.94	31.94	32.00	31.72	32.00	17,300	551,978	31.906	30.05	30.05	30.10	29.84	30.10	18,389	30.016	0.57%
2025-04-14	0	31.76	31.72	31.86	31.48	32.00	42,800	1,355,018	31.659	29.88	29.84	29.97	29.62	30.10	45,495	29.784	1.53%
2025-04-11	0	31.28	31.16	32.00	30.52	31.32	44,100	1,366,838	30.994	29.43	29.31	30.10	28.71	29.46	46,877	29.158	2.02%
2025-04-10	0	30.66	30.60	30.70	30.34	31.10	140,500	4,324,888	30.782	28.84	28.79	28.88	28.54	29.26	149,347	28.959	1.12%
2025-04-09	0	30.32	30.18	30.50	29.18	30.38	285,000	8,465,392	29.703	28.52	28.39	28.69	27.45	28.58	302,946	27.944	0.73%
2025-04-08	0	30.10	30.04	30.28	29.92	30.32	190,642	5,744,200	30.131	28.32	28.26	28.49	28.15	28.52	202,647	28.346	1.28%
2025-04-07	0	29.72	29.72	29.84	29.70	32.50	454,660	13,875,463	30.518	27.96	27.96	28.07	27.94	30.57	483,290	28.710	-10.80%
2025-04-03	0	33.32	33.20	33.60	33.10	34.00	386,800	12,843,226	33.204	31.35	31.23	31.61	31.14	31.99	411,157	31.237	-1.30%
2025-04-02	0	33.76	33.76	33.80	33.48	33.76	64,200	2,160,250	33.649	31.76	31.76	31.80	31.50	31.76	68,243	31.655	0.42%
2025-04-01	0	33.62	33.50	33.80	33.32	33.74	67,500	2,263,854	33.539	31.63	31.52	31.80	31.35	31.74	71,750	31.552	0.60%
2025-03-31	0	33.42	33.10	33.44	32.94	33.56	174,400	5,822,082	33.384	31.44	31.14	31.46	30.99	31.57	185,382	31.406	0.78%
2025-03-28	0	33.16	33.10	33.16	33.02	33.34	51,000	1,692,806	33.192	31.20	31.14	31.20	31.06	31.36	54,211	31.226	-0.72%
2025-03-27	0	33.40	33.38	33.48	33.28	33.64	1,274,000	42,220,550	33.140	31.42	31.40	31.50	31.31	31.65	1,354,224	31.177	0.30%
2025-03-26	0	33.30	33.20	33.40	33.10	33.56	38,200	1,272,594	33.314	31.33	31.23	31.42	31.14	31.57	40,605	31.340	-0.30%
2025-03-25	0	33.40	33.34	33.50	33.32	33.68	158,400	5,297,380	33.443	31.42	31.36	31.52	31.35	31.68	168,374	31.462	-1.47%
2025-03-24	0	33.90	33.68	33.90	33.34	33.90	274,400	9,219,710	33.600	31.89	31.68	31.89	31.36	31.89	291,679	31.609	0.00%
2025-03-21	0	33.90	33.54	33.90	33.52	34.08	1,012,497	34,334,290	33.911	31.89	31.55	31.89	31.53	32.06	1,076,254	31.902	0.18%
2025-03-20	0	33.84	33.84	34.10	33.84	34.30	102,600	3,486,194	33.979	31.84	31.84	32.08	31.84	32.27	109,061	31.966	-0.99%
2025-03-19	0	34.18	34.16	34.28	34.14	34.40	1,513,100	51,306,170	33.908	32.16	32.14	32.25	32.12	32.36	1,608,380	31.899	-0.23%
2025-03-18	0	34.26	34.16	34.38	34.00	34.34	1,796,200	60,857,583	33.881	32.23	32.14	32.34	31.99	32.31	1,909,306	31.874	0.94%
2025-03-17	0	33.94	33.86	34.00	33.64	34.04	203,800	6,918,458	33.947	31.93	31.85	31.99	31.65	32.02	216,633	31.936	0.24%
2025-03-14	0	33.86	33.78	34.38	33.28	34.38	1,090,808	36,627,107	33.578	31.85	31.78	32.34	31.31	32.34	1,159,496	31.589	1.74%
2025-03-13	0	33.28	32.96	33.28	32.98	33.38	15,900	528,794	33.258	31.31	31.01	31.31	31.03	31.40	16,901	31.287	0.97%
2025-03-12	0	32.96	32.90	33.48	32.84	33.10	110,300	3,630,580	32.916	31.01	30.95	31.50	30.89	31.14	117,246	30.966	-0.18%
2025-03-11	0	33.02	32.90	33.48	32.54	33.04	45,200	1,485,598	32.867	31.06	30.95	31.50	30.61	31.08	48,046	30.920	0.24%
2025-03-10	0	32.94	32.80	33.20	32.78	33.20	68,800	2,264,058	32.908	30.99	30.86	31.23	30.84	31.23	73,132	30.958	-0.36%
2025-03-07	0	33.06	33.00	33.48	32.98	33.30	230,696	7,649,209	33.157	31.10	31.05	31.50	31.03	31.33	245,223	31.193	0.12%
2025-03-06	0	33.02	32.80	33.02	32.84	33.04	227,300	7,488,202	32.944	31.06	30.86	31.06	30.89	31.08	241,613	30.993	0.49%
2025-03-05	0	32.86	32.70	33.00	32.14	32.98	4,716,231	155,937,153	33.064	30.91	30.76	31.05	30.24	31.03	5,013,211	31.105	2.24%
2025-03-04	0	32.14	32.00	32.14	31.76	32.26	174,000	5,577,520	32.055	30.24	30.10	30.24	29.88	30.35	184,957	30.156	-0.37%
2025-03-03	0	32.26	32.26	32.36	32.10	32.50	136,200	4,404,158	32.336	30.35	30.35	30.44	30.20	30.57	144,776	30.420	0.56%
2025-02-28	0	32.08	31.98	32.16	31.98	32.52	252,100	8,109,656	32.168	30.18	30.09	30.25	30.09	30.59	267,975	30.263	-1.05%
2025-02-27	0	32.42	32.20	32.90	32.12	32.50	159,800	5,177,160	32.398	30.50	30.29	30.95	30.22	30.57	169,863	30.479	-0.12%
2025-02-26	0	32.46	32.38	32.70	32.24	32.62	144,582	4,685,862	32.410	30.54	30.46	30.76	30.33	30.69	153,686	30.490	0.62%
2025-02-25	0	32.26	32.26	32.30	32.16	32.46	98,000	3,164,730	32.293	30.35	30.35	30.39	30.25	30.54	104,171	30.380	-1.35%
2025-02-24	0	32.70	32.50	32.76	32.52	32.88	97,500	3,182,472	32.641	30.76	30.57	30.82	30.59	30.93	103,640	30.707	-0.24%
2025-02-21	0	32.78	32.62	32.84	32.52	32.84	121,757	3,971,375	32.617	30.84	30.69	30.89	30.59	30.89	129,424	30.685	0.99%
2025-02-20	0	32.46	32.40	32.56	32.12	32.46	62,800	2,029,924	32.324	30.54	30.48	30.63	30.22	30.54	66,755	30.409	-0.18%
2025-02-19	0	32.52	32.46	32.68	32.34	32.52	70,700	2,292,756	32.429	30.59	30.54	30.74	30.42	30.59	75,152	30.508	-0.31%
2025-02-18	0	32.62	32.58	32.68	32.44	32.82	93,800	3,061,678	32.641	30.69	30.65	30.74	30.52	30.88	99,707	30.707	0.06%
2025-02-17	0	32.60	32.56	32.64	32.20	32.68	126,200	4,101,414	32.499	30.67	30.63	30.71	30.29	30.74	134,147	30.574	0.74%
2025-02-14	0	32.36	32.30	32.40	31.98	32.40	338,900	10,907,292	32.184	30.44	30.39	30.48	30.09	30.48	360,240	30.278	1.00%
2025-02-13	0	32.04	31.98	32.40	32.00	32.46	7,386,610	237,409,447	32.141	30.14	30.09	30.48	30.10	30.54	7,851,744	30.237	-0.74%
2025-02-12	0	32.28	32.10	32.20	31.86	32.28	3,406,400	109,301,303	32.087	30.37	30.20	30.29	29.97	30.37	3,620,900	30.186	1.51%
2025-02-11	0	31.80	31.80	31.90	31.68	31.90	4,673,300	149,423,172	31.974	29.92	29.92	30.01	29.80	30.01	4,967,577	30.080	0.51%
2025-02-10	0	31.64	31.50	31.68	31.50	31.80	120,800	3,820,908	31.630	29.77	29.63	29.80	29.63	29.92	128,407	29.756	0.70%
2025-02-07	0	31.42	31.38	31.60	31.20	31.42	97,053	3,041,101	31.334	29.56	29.52	29.73	29.35	29.56	103,164	29.478	-0.25%
2025-02-06	0	31.50	31.40	31.52	31.36	31.58	68,200	2,144,718	31.448	29.63	29.54	29.65	29.50	29.71	72,495	29.585	0.57%
2025-02-05	0	31.32	31.32	31.40	31.14	31.60	93,131	2,915,488	31.305	29.46	29.46	29.54	29.30	29.73	98,995	29.451	-0.76%
2025-02-04	0	31.56	31.00	31.60	30.96	31.70	45,900	1,439,376	31.359	29.69	29.16	29.73	29.13	29.82	48,790	29.501	1.61%
2025-02-03	0	31.06	31.06	31.98	30.56	31.10	71,300	2,198,798	30.839	29.22	29.22	30.09	28.75	29.26	75,790	29.012	-0.77%
2025-01-28	0	31.30	31.30	31.32	31.14	31.62	56,000	1,749,300	31.238	29.45	29.45	29.46	29.30	29.75	59,526	29.387	-0.70%
2025-01-27	0	31.52	31.52	31.56	31.18	31.62	103,500	3,250,336	31.404	29.65	29.65	29.69	29.33	29.75	110,017	29.544	1.29%
2025-01-24	0	31.12	31.12	31.20	30.80	31.22	959,200	29,712,770	30.977	29.28	29.28	29.35	28.98	29.37	1,019,601	29.142	1.04%
2025-01-23	0	30.80	30.70	31.00	30.72	31.04	169,700	5,236,236	30.856	28.98	28.88	29.16	28.90	29.20	180,386	29.028	0.92%
2025-01-22	0	30.52	30.48	30.70	30.48	30.78	3,831,941	116,661,653	30.445	28.71	28.67	28.88	28.67	28.96	4,073,238	28.641	-0.97%
2025-01-21	0	30.82	30.80	30.90	30.54	30.90	3,357,800	103,298,830	30.764	28.99	28.98	29.07	28.73	29.07	3,569,240	28.941	0.13%
2025-01-20	0	30.78	30.70	30.90	30.66	30.92	2,399,900	73,717,473	30.717	28.96	28.88	29.07	28.84	29.09	2,551,021	28.897	0.07%
2025-01-17	0	30.76	30.74	30.76	30.66	30.96	93,900	2,887,244	30.748	28.94	28.92	28.94	28.84	29.13	99,813	28.927	-0.45%
2025-01-16	0	30.90	30.86	31.00	30.70	31.00	134,700	4,157,174	30.863	29.07	29.03	29.16	28.88	29.16	143,182	29.034	0.65%
2025-01-15	0	30.70	30.70	30.90	30.40	30.70	22,900	700,198	30.576	28.88	28.88	29.07	28.60	28.88	24,342	28.765	0.66%
2025-01-14	0	30.50	30.40	30.64	30.22	30.52	168,800	5,131,962	30.403	28.69	28.60	28.82	28.43	28.71	179,429	28.602	0.93%
2025-01-13	0	30.22	30.10	30.40	29.80	30.22	255,300	7,664,298	30.021	28.43	28.32	28.60	28.03	28.43	271,376	28.242	0.00%
2025-01-10	0	30.22	30.20	30.22	30.20	30.60	128,900	3,905,472	30.299	28.43	28.41	28.43	28.41	28.79	137,017	28.504	-0.72%
2025-01-09	0	30.44	30.40	30.50	30.44	30.82	176,700	5,396,310	30.539	28.64	28.60	28.69	28.64	28.99	187,827	28.730	-1.23%
2025-01-08	0	30.82	30.70	30.92	30.58	30.94	69,801	2,150,176	30.804	28.99	28.88	29.09	28.77	29.11	74,196	28.980	0.26%
2025-01-07	0	30.74	30.66	30.74	30.42	31.16	108,800	3,336,198	30.664	28.92	28.84	28.92	28.62	29.31	115,651	28.847	-1.35%
2025-01-06	0	31.16	30.92	31.16	30.80	31.16	145,900	4,515,868	30.952	29.31	29.09	29.31	28.98	29.31	155,087	29.118	0.52%
2025-01-03	0	31.00	30.82	31.02	30.78	31.04	146,000	4,512,654	30.909	29.16	28.99	29.18	28.96	29.20	155,194	29.078	0.98%
2025-01-02	0	30.70	30.70	31.00	30.58	31.52	189,100	5,843,984	30.904	28.88	28.88	29.16	28.77	29.65	201,008	29.073	-2.60%
2024-12-31	0	31.52	31.50	31.54	31.30	31.60	980,000	31,046,763	31.680	29.65	29.63	29.67	29.45	29.73	1,041,710	29.804	0.57%
2024-12-30	0	31.34	31.24	31.32	31.18	31.46	147,600	4,628,904	31.361	29.48	29.39	29.46	29.33	29.60	156,894	29.503	0.45%
2024-12-27	0	31.20	31.18	31.24	30.88	31.24	74,110	2,306,768	31.126	29.35	29.33	29.39	29.05	29.39	78,777	29.282	0.13%
2024-12-24	0	31.16	31.10	31.18	30.66	31.24	1,807,200	56,064,934	31.023	29.31	29.26	29.33	28.84	29.39	1,920,999	29.185	1.56%
2024-12-23	0	30.68	30.64	30.68	30.14	30.70	1,459,200	44,770,744	30.682	28.86	28.82	28.86	28.35	28.88	1,551,086	28.864	1.79%
2024-12-20	0	30.14	30.14	30.26	30.10	30.68	42,409	1,278,365	30.144	28.35	28.35	28.47	28.32	28.86	45,079	28.358	-0.63%
2024-12-19	0	31.16	31.08	31.20	30.98	31.32	241,800	7,529,100	31.138	28.53	28.46	28.57	28.37	28.68	264,060	28.513	-0.51%
2024-12-18	0	31.32	31.28	31.34	31.26	31.44	1,921,500	60,363,130	31.415	28.68	28.64	28.70	28.62	28.79	2,098,391	28.766	0.45%
2024-12-17	0	31.18	31.12	31.28	31.04	31.36	32,900	1,026,292	31.194	28.55	28.50	28.64	28.42	28.72	35,929	28.565	0.19%
2024-12-16	0	31.12	31.10	31.14	31.06	31.22	1,926,519	60,185,504	31.241	28.50	28.48	28.51	28.44	28.59	2,103,872	28.607	0.78%
2024-12-13	0	30.88	30.86	31.12	30.84	31.36	49,600	1,539,362	31.036	28.28	28.26	28.50	28.24	28.72	54,166	28.419	-1.53%
2024-12-12	0	31.36	31.28	31.36	31.22	31.56	60,100	1,889,130	31.433	28.72	28.64	28.72	28.59	28.90	65,633	28.783	0.58%
2024-12-11	0	31.18	31.16	31.30	31.18	31.58	45,600	1,430,830	31.378	28.55	28.53	28.66	28.55	28.92	49,798	28.733	-0.45%
2024-12-10	0	31.32	31.20	31.30	31.30	32.04	110,600	3,487,142	31.529	28.68	28.57	28.66	28.66	29.34	120,782	28.871	-0.45%
2024-12-09	0	31.46	31.32	31.56	30.70	31.52	1,515,800	47,176,186	31.123	28.81	28.68	28.90	28.11	28.86	1,655,343	28.499	1.68%
2024-12-06	0	30.94	30.88	30.94	30.78	30.98	21,825	674,424	30.901	28.33	28.28	28.33	28.19	28.37	23,834	28.297	1.38%
2024-12-05	0	30.52	30.52	30.58	30.50	30.68	26,900	822,030	30.559	27.95	27.95	28.00	27.93	28.09	29,376	27.983	-0.72%
2024-12-04	0	30.74	30.68	30.82	30.28	30.82	60,432	1,855,872	30.710	28.15	28.09	28.22	27.73	28.22	65,995	28.121	1.32%
2024-12-03	0	30.34	30.28	30.60	29.82	30.44	88,300	2,653,966	30.056	27.78	27.73	28.02	27.31	27.87	96,429	27.523	1.40%
2024-12-02	0	29.92	29.80	30.02	29.70	29.98	455,500	13,575,350	29.803	27.40	27.29	27.49	27.20	27.45	497,433	27.291	0.47%
2024-11-29	0	29.78	29.80	30.20	29.68	29.96	3,476,700	103,160,984	29.672	27.27	27.29	27.65	27.18	27.43	3,796,760	27.171	-0.13%
2024-11-28	0	29.82	29.78	29.82	29.74	30.08	36,400	1,085,358	29.818	27.31	27.27	27.31	27.23	27.54	39,751	27.304	-0.86%
2024-11-27	0	30.08	29.90	30.16	29.80	30.18	48,700	1,455,284	29.883	27.54	27.38	27.62	27.29	27.64	53,183	27.364	0.74%
2024-11-26	0	29.86	29.84	31.30	29.78	29.98	75,500	2,259,550	29.928	27.34	27.32	28.66	27.27	27.45	82,450	27.405	-0.33%
2024-11-25	0	29.96	29.90	30.16	29.96	30.20	129,700	3,895,134	30.032	27.43	27.38	27.62	27.43	27.65	141,640	27.500	0.54%
2024-11-22	0	29.80	29.74	29.82	29.74	30.48	200,900	6,053,572	30.132	27.29	27.23	27.31	27.23	27.91	219,395	27.592	-1.65%
2024-11-21	0	30.30	30.10	30.50	30.28	30.44	40,830	1,241,450	30.405	27.75	27.56	27.93	27.73	27.87	44,589	27.842	0.00%
2024-11-20	0	30.30	30.20	31.00	30.30	30.50	49,100	1,493,090	30.409	27.75	27.65	28.39	27.75	27.93	53,620	27.846	-0.59%
2024-11-19	0	30.48	30.40	31.00	30.40	30.88	83,300	2,551,344	30.628	27.91	27.84	28.39	27.84	28.28	90,968	28.046	-0.39%
2024-11-18	0	30.60	30.58	30.64	30.34	30.76	1,917,100	58,671,111	30.604	28.02	28.00	28.06	27.78	28.17	2,093,586	28.024	1.73%
2024-11-15	0	30.08	30.06	30.10	29.82	30.22	1,518,200	45,598,148	30.034	27.54	27.53	27.56	27.31	27.67	1,657,963	27.503	1.14%
2024-11-14	0	29.74	29.74	29.78	29.72	30.16	113,100	3,380,716	29.891	27.23	27.23	27.27	27.21	27.62	123,512	27.372	-1.39%
2024-11-13	0	30.16	30.14	30.30	29.90	30.32	1,474,500	44,506,769	30.184	27.62	27.60	27.75	27.38	27.76	1,610,241	27.640	0.20%
2024-11-12	0	30.10	30.10	30.14	29.98	30.80	144,800	4,376,518	30.225	27.56	27.56	27.60	27.45	28.20	158,130	27.677	-1.95%
2024-11-11	0	30.70	30.68	30.76	30.60	31.32	77,100	2,370,144	30.741	28.11	28.09	28.17	28.02	28.68	84,198	28.150	-1.98%
2024-11-08	0	31.32	31.30	31.32	31.20	31.78	158,800	4,989,512	31.420	28.68	28.66	28.68	28.57	29.10	173,419	28.771	-0.76%
2024-11-07	0	31.56	31.50	31.70	30.90	31.62	89,790	2,811,076	31.307	28.90	28.84	29.03	28.30	28.95	98,056	28.668	2.00%
2024-11-06	0	30.94	30.94	31.04	30.82	31.38	130,500	4,055,634	31.078	28.33	28.33	28.42	28.22	28.73	142,514	28.458	-2.03%
2024-11-05	0	31.58	31.64	31.80	31.04	31.58	96,431	3,022,941	31.348	28.92	28.97	29.12	28.42	28.92	105,308	28.706	1.61%
2024-11-04	0	31.08	31.08	31.16	30.96	31.22	168,900	5,243,750	31.047	28.46	28.46	28.53	28.35	28.59	184,449	28.429	-0.45%
2024-11-01	0	31.22	31.16	31.26	30.98	31.36	50,800	1,584,066	31.182	28.59	28.53	28.62	28.37	28.72	55,477	28.554	1.30%
2024-10-31	0	30.82	30.78	30.82	30.68	30.90	359,208	11,047,271	30.755	28.22	28.19	28.22	28.09	28.30	392,276	28.162	0.78%
2024-10-30	0	30.58	30.56	30.66	30.44	31.08	103,100	3,154,023	30.592	28.00	27.98	28.08	27.87	28.46	112,591	28.013	-1.35%
2024-10-29	0	31.00	30.90	31.00	30.88	31.46	447,400	13,883,060	31.031	28.39	28.30	28.39	28.28	28.81	488,587	28.415	-1.34%
2024-10-28	0	31.42	31.38	31.50	31.18	31.54	132,100	4,149,140	31.409	28.77	28.73	28.84	28.55	28.88	144,261	28.761	-0.57%
2024-10-25	0	31.60	31.52	31.80	31.50	31.90	58,400	1,853,596	31.740	28.94	28.86	29.12	28.84	29.21	63,776	29.064	-0.57%
2024-10-24	0	31.78	31.70	32.20	31.40	31.78	54,200	1,710,248	31.554	29.10	29.03	29.49	28.75	29.10	59,190	28.894	0.38%
2024-10-23	0	31.66	31.66	31.84	31.48	31.80	118,138	3,742,155	31.676	28.99	28.99	29.16	28.83	29.12	129,014	29.006	0.32%
2024-10-22	0	31.56	31.52	31.62	31.44	31.74	26,000	819,590	31.523	28.90	28.86	28.95	28.79	29.06	28,394	28.865	0.13%
2024-10-21	0	31.52	31.46	31.84	31.48	31.92	71,000	2,247,980	31.662	28.86	28.81	29.16	28.83	29.23	77,536	28.993	-1.25%
2024-10-18	0	31.92	31.92	32.00	31.44	32.00	124,600	3,950,808	31.708	29.23	29.23	29.30	28.79	29.30	136,071	29.035	1.98%
2024-10-17	0	31.30	31.26	31.68	31.26	32.18	85,100	2,716,530	31.922	28.66	28.62	29.01	28.62	29.47	92,934	29.231	-1.57%
2024-10-16	0	31.80	31.68	32.30	31.56	32.06	400,500	12,763,822	31.870	29.12	29.01	29.58	28.90	29.36	437,370	29.183	0.44%
2024-10-15	0	31.66	31.60	31.66	31.44	32.34	338,100	10,825,936	32.020	28.99	28.94	28.99	28.79	29.61	369,225	29.321	-2.10%
2024-10-14	0	32.34	32.30	32.40	31.88	32.76	564,600	18,304,234	32.420	29.61	29.58	29.67	29.19	30.00	616,576	29.687	1.32%
2024-10-10	0	31.92	31.40	32.00	30.62	32.36	163,800	5,207,640	31.793	29.23	28.75	29.30	28.04	29.63	178,879	29.113	4.25%
2024-10-09	0	30.62	30.60	30.84	30.28	31.50	479,600	14,816,322	30.893	28.04	28.02	28.24	27.73	28.84	523,751	28.289	-2.11%
2024-10-08	0	31.28	31.04	31.52	31.24	33.80	388,177	12,601,089	32.462	28.64	28.42	28.86	28.61	30.95	423,912	29.726	-7.18%
2024-10-07	0	33.70	33.70	33.80	33.02	33.78	271,230	9,077,340	33.467	30.86	30.86	30.95	30.24	30.93	296,199	30.646	2.31%
2024-10-04	0	32.94	32.92	32.94	32.06	33.10	99,482	3,272,309	32.894	30.16	30.14	30.16	29.36	30.31	108,640	30.121	1.92%
2024-10-03	0	32.32	32.26	32.30	31.76	32.74	168,500	5,413,438	32.127	29.60	29.54	29.58	29.08	29.98	184,012	29.419	-0.62%
2024-10-02	0	32.52	32.32	32.50	31.10	32.72	283,600	9,130,456	32.195	29.78	29.60	29.76	28.48	29.96	309,708	29.481	4.57%
2024-09-30	0	31.10	31.10	31.14	30.78	31.58	513,600	16,044,102	31.239	28.48	28.48	28.51	28.19	28.92	560,881	28.605	1.17%
2024-09-27	0	30.74	30.74	30.88	30.66	31.56	338,300	10,456,106	30.908	28.15	28.15	28.28	28.08	28.90	369,443	28.302	-1.60%
2024-09-26	0	31.24	31.20	31.36	31.04	31.52	187,000	5,842,956	31.246	28.61	28.57	28.72	28.42	28.86	204,215	28.612	-0.26%
2024-09-25	0	31.32	31.14	31.54	31.30	32.26	454,700	14,418,506	31.710	28.68	28.51	28.88	28.66	29.54	496,559	29.037	0.58%
2024-09-24	0	31.14	31.10	31.28	30.40	31.28	194,399	6,023,923	30.987	28.51	28.48	28.64	27.84	28.64	212,295	28.375	4.08%
2024-09-23	0	29.92	29.92	29.96	29.80	30.18	37,707	1,128,251	29.922	27.40	27.40	27.43	27.29	27.64	41,178	27.399	1.15%
2024-09-20	0	29.58	29.58	29.72	29.34	29.80	49,700	1,470,316	29.584	27.09	27.09	27.21	26.87	27.29	54,275	27.090	0.82%
2024-09-19	0	29.34	29.34	29.42	28.88	29.42	115,500	3,373,542	29.208	26.87	26.87	26.94	26.45	26.94	126,133	26.746	0.00%
2024-09-17	0	29.34	29.30	29.42	29.10	29.34	105,500	3,092,482	29.313	26.87	26.83	26.94	26.65	26.87	115,212	26.842	2.02%
2024-09-16	0	28.76	28.70	30.48	28.64	28.80	35,800	1,029,106	28.746	26.34	26.28	27.91	26.23	26.37	39,096	26.323	-0.14%
2024-09-13	0	28.80	28.76	31.20	28.60	28.90	33,400	960,538	28.759	26.37	26.34	28.57	26.19	26.46	36,475	26.334	1.48%
2024-09-12	0	28.38	28.22	29.06	28.04	28.50	29,900	848,272	28.370	25.99	25.84	26.61	25.68	26.10	32,653	25.979	0.92%
2024-09-11	0	28.12	28.06	31.10	27.86	28.70	92,600	2,600,982	28.088	25.75	25.69	28.48	25.51	26.28	101,125	25.721	-2.43%
2024-09-10	0	28.82	28.82	29.50	28.62	28.90	105,800	3,036,576	28.701	26.39	26.39	27.01	26.21	26.46	115,540	26.282	0.84%
2024-09-09	0	28.58	30.00	30.48	28.44	29.10	248,800	7,127,540	28.648	26.17	27.47	27.91	26.04	26.65	271,704	26.233	-2.06%
2024-09-05	0	29.18	29.16	30.48	29.10	29.44	74,400	2,172,850	29.205	26.72	26.70	27.91	26.65	26.96	81,249	26.743	-1.22%
2024-09-04	0	29.54	29.50	29.60	29.40	30.02	73,633	2,179,948	29.606	27.05	27.01	27.10	26.92	27.49	80,412	27.110	-1.66%
2024-09-03	0	30.04	30.04	30.12	29.86	30.48	52,700	1,579,674	29.975	27.51	27.51	27.58	27.34	27.91	57,551	27.448	-0.92%
2024-09-02	0	30.32	30.14	30.48	30.10	30.78	41,300	1,249,838	30.262	27.76	27.60	27.91	27.56	28.19	45,102	27.711	-1.30%
2024-08-30	0	30.72	30.66	30.98	30.68	31.08	56,400	1,744,418	30.929	28.13	28.08	28.37	28.09	28.46	61,592	28.322	0.00%
2024-08-29	0	30.72	30.68	30.80	30.48	31.16	33,200	1,020,014	30.723	28.13	28.09	28.20	27.91	28.53	36,256	28.133	-1.73%
2024-08-28	0	31.26	31.22	31.40	31.12	32.10	68,800	2,157,956	31.366	28.62	28.59	28.75	28.50	29.39	75,134	28.722	-1.08%
2024-08-27	0	31.60	31.60	31.64	31.00	31.60	37,600	1,178,656	31.347	28.94	28.94	28.97	28.39	28.94	41,061	28.705	1.94%
2024-08-26	0	31.00	30.94	31.00	30.82	31.02	35,900	1,111,486	30.961	28.39	28.33	28.39	28.22	28.41	39,205	28.351	0.85%
2024-08-23	0	30.74	30.68	30.80	30.50	30.76	85,000	2,598,996	30.576	28.15	28.09	28.20	27.93	28.17	92,825	27.999	0.65%
2024-08-22	0	30.54	30.54	30.80	30.18	30.52	48,900	1,481,342	30.293	27.97	27.97	28.20	27.64	27.95	53,402	27.740	0.66%
2024-08-21	0	30.34	30.34	30.36	30.18	30.36	27,435	830,946	30.288	27.78	27.78	27.80	27.64	27.80	29,961	27.735	-0.59%
2024-08-20	0	30.52	30.44	30.88	30.40	30.70	20,800	635,406	30.548	27.95	27.87	28.28	27.84	28.11	22,715	27.973	-0.59%
2024-08-19	0	30.70	30.72	30.88	30.52	30.74	12,800	392,130	30.635	28.11	28.13	28.28	27.95	28.15	13,978	28.053	0.33%
2024-08-16	0	30.60	30.52	30.90	30.40	30.60	41,800	1,276,940	30.549	28.02	27.95	28.30	27.84	28.02	45,648	27.974	1.46%
2024-08-15	0	30.16	30.12	30.18	29.78	30.22	54,600	1,638,730	30.013	27.62	27.58	27.64	27.27	27.67	59,626	27.483	1.14%
2024-08-14	0	29.82	29.80	30.00	29.80	29.88	5,600	167,206	29.858	27.31	27.29	27.47	27.29	27.36	6,116	27.341	0.07%
2024-08-13	0	29.80	29.68	30.00	29.76	29.94	70,700	2,108,978	29.830	27.29	27.18	27.47	27.25	27.42	77,209	27.315	0.47%
2024-08-12	0	29.66	29.58	29.68	29.50	29.68	21,800	645,692	29.619	27.16	27.09	27.18	27.01	27.18	23,807	27.122	0.41%
2024-08-09	0	29.54	29.50	29.78	29.46	29.74	92,400	2,736,424	29.615	27.05	27.01	27.27	26.98	27.23	100,906	27.118	0.75%
2024-08-08	0	29.32	29.04	29.50	29.04	29.38	21,300	622,514	29.226	26.85	26.59	27.01	26.59	26.90	23,261	26.762	0.76%
2024-08-07	0	29.10	29.00	29.50	28.94	29.32	18,802	547,120	29.099	26.65	26.56	27.01	26.50	26.85	20,533	26.646	1.32%
2024-08-06	0	28.72	28.68	29.00	28.64	29.12	49,700	1,435,878	28.891	26.30	26.26	26.56	26.23	26.67	54,275	26.455	-0.28%
2024-08-05	0	28.80	28.60	28.80	28.54	29.72	123,133	3,561,458	28.924	26.37	26.19	26.37	26.13	27.21	134,468	26.485	-3.16%
2024-08-02	0	29.74	29.58	30.60	29.38	29.98	35,221	1,046,019	29.699	27.23	27.09	28.02	26.90	27.45	38,463	27.195	-1.06%
2024-08-01	0	30.06	29.98	30.14	29.94	30.28	18,300	550,132	30.062	27.53	27.45	27.60	27.42	27.73	19,985	27.528	0.20%
2024-07-31	0	30.00	30.04	30.18	29.58	30.00	41,400	1,236,994	29.879	27.47	27.51	27.64	27.09	27.47	45,211	27.360	1.56%
2024-07-30	0	29.54	29.46	29.66	29.46	29.98	13,400	396,448	29.586	27.05	26.98	27.16	26.98	27.45	14,634	27.092	-1.53%
2024-07-29	0	30.00	29.98	30.14	29.76	30.12	31,300	937,762	29.960	27.47	27.45	27.60	27.25	27.58	34,181	27.435	1.35%
2024-07-26	0	29.60	29.52	29.60	29.50	30.02	28,300	838,792	29.639	27.10	27.03	27.10	27.01	27.49	30,905	27.141	-0.40%
2024-07-25	0	29.72	29.60	29.72	29.54	30.30	67,500	2,006,782	29.730	27.21	27.10	27.21	27.05	27.75	73,714	27.224	-2.11%
2024-07-24	0	30.36	30.26	30.50	30.00	30.38	79,400	2,399,518	30.221	27.80	27.71	27.93	27.47	27.82	86,709	27.673	0.93%
2024-07-23	0	30.08	30.00	30.08	29.98	30.26	39,700	1,192,944	30.049	27.54	27.47	27.54	27.45	27.71	43,355	27.516	0.33%
2024-07-22	0	29.98	29.94	30.50	29.18	30.00	70,791	2,102,359	29.698	27.45	27.42	27.93	26.72	27.47	77,308	27.195	1.15%
2024-07-19	0	29.64	29.58	29.72	29.34	30.22	117,300	3,472,854	29.607	27.14	27.09	27.21	26.87	27.67	128,098	27.111	-2.76%
2024-07-18	0	30.48	30.48	30.60	30.14	30.56	44,000	1,340,580	30.468	27.91	27.91	28.02	27.60	27.98	48,051	27.899	1.13%
2024-07-17	0	30.14	30.08	30.14	30.00	30.80	87,200	2,632,160	30.185	27.60	27.54	27.60	27.47	28.20	95,228	27.641	-2.14%
2024-07-16	0	30.80	30.70	31.00	30.74	31.04	41,500	1,281,782	30.886	28.20	28.11	28.39	28.15	28.42	45,320	28.283	-1.16%
2024-07-15	0	31.16	31.04	32.00	31.04	31.50	36,000	1,128,082	31.336	28.53	28.42	29.30	28.42	28.84	39,314	28.694	-0.13%
2024-07-12	0	31.20	31.18	31.50	30.72	31.34	75,900	2,366,124	31.174	28.57	28.55	28.84	28.13	28.70	82,887	28.546	0.97%
2024-07-11	0	30.90	30.82	31.00	30.58	30.98	10,600	325,374	30.696	28.30	28.22	28.39	28.00	28.37	11,576	28.108	1.31%
2024-07-10	0	30.50	30.48	30.52	30.40	30.90	25,200	771,246	30.605	27.93	27.91	27.95	27.84	28.30	27,520	28.025	-1.36%
2024-07-09	0	30.92	30.50	31.12	30.88	31.16	52,200	1,618,738	31.010	28.31	27.93	28.50	28.28	28.53	57,005	28.396	-0.58%
2024-07-08	0	31.10	31.10	31.16	31.04	31.44	29,262	911,366	31.145	28.48	28.48	28.53	28.42	28.79	31,956	28.520	-1.08%
2024-07-05	0	31.44	31.42	31.46	31.44	32.18	73,700	2,333,526	31.663	28.79	28.77	28.81	28.79	29.47	80,485	28.993	-1.69%
2024-07-04	0	31.98	31.90	32.10	31.58	32.00	122,100	3,888,994	31.851	29.28	29.21	29.39	28.92	29.30	133,340	29.166	1.20%
2024-07-03	0	31.60	31.52	31.68	31.38	31.80	70,000	2,211,462	31.592	28.94	28.86	29.01	28.73	29.12	76,444	28.929	0.38%
2024-07-02	0	31.48	31.42	31.48	30.92	31.68	33,900	1,066,772	31.468	28.83	28.77	28.83	28.31	29.01	37,021	28.815	2.21%
2024-06-28	0	30.80	30.60	30.92	30.20	31.02	9,700	298,026	30.724	28.20	28.02	28.31	27.65	28.41	10,593	28.134	1.99%
2024-06-27	0	30.20	30.18	31.80	30.18	31.00	62,500	1,888,260	30.212	27.65	27.64	29.12	27.64	28.39	68,254	27.665	-1.72%
2024-06-26	0	31.14	31.06	31.50	31.06	31.20	9,000	280,000	31.111	28.14	28.07	28.46	28.07	28.19	9,960	28.113	-0.13%
2024-06-25	0	31.18	31.18	31.40	30.90	31.48	70,000	2,198,020	31.400	28.18	28.18	28.37	27.92	28.45	77,464	28.375	0.58%
2024-06-24	0	31.00	30.90	31.62	30.80	30.96	6,772	209,029	30.867	28.01	27.92	28.57	27.83	27.98	7,494	27.893	0.13%
2024-06-21	0	30.96	30.66	31.62	30.94	31.26	24,800	769,486	31.028	27.98	27.71	28.57	27.96	28.25	27,444	28.038	-2.09%
2024-06-20	0	31.62	31.40	31.68	31.46	31.68	70,600	2,227,642	31.553	28.57	28.37	28.63	28.43	28.63	78,128	28.513	0.96%
2024-06-19	0	31.32	31.26	31.32	30.80	31.32	31,500	978,680	31.069	28.30	28.25	28.30	27.83	28.30	34,859	28.076	3.16%
2024-06-18	0	30.36	30.00	30.88	29.94	30.36	45,800	1,383,028	30.197	27.43	27.11	27.90	27.06	27.43	50,684	27.287	1.40%
2024-06-17	0	29.94	29.88	30.24	29.88	30.26	29,400	881,978	29.999	27.06	27.00	27.33	27.00	27.34	32,535	27.109	-0.60%
2024-06-14	0	30.12	30.12	30.48	30.00	30.32	23,400	706,550	30.194	27.22	27.22	27.54	27.11	27.40	25,895	27.285	-0.40%
2024-06-13	0	30.24	30.00	30.30	30.00	30.24	30,700	926,180	30.169	27.33	27.11	27.38	27.11	27.33	33,974	27.262	0.93%
2024-06-12	0	29.96	29.80	31.50	29.62	30.08	23,300	694,488	29.806	27.07	26.93	28.46	26.77	27.18	25,784	26.934	-0.40%
2024-06-11	0	30.08	29.90	30.22	29.86	30.54	66,600	2,000,826	30.042	27.18	27.02	27.31	26.98	27.60	73,701	27.148	-1.51%
2024-06-07	0	30.54	30.48	30.70	30.46	30.78	19,363	591,736	30.560	27.60	27.54	27.74	27.53	27.81	21,428	27.616	0.26%
2024-06-06	0	30.46	30.30	30.60	30.20	30.54	35,800	1,089,594	30.436	27.53	27.38	27.65	27.29	27.60	39,617	27.503	1.40%
2024-06-05	0	30.04	30.00	30.46	30.04	30.66	12,532	378,383	30.193	27.15	27.11	27.53	27.15	27.71	13,868	27.284	-0.99%
2024-06-04	0	30.34	30.28	31.00	30.16	30.54	13,800	418,462	30.323	27.42	27.36	28.01	27.25	27.60	15,271	27.402	-0.65%
2024-06-03	0	30.54	30.54	30.66	30.18	30.96	46,200	1,418,780	30.710	27.60	27.60	27.71	27.27	27.98	51,126	27.751	1.19%
2024-05-31	0	30.18	30.06	30.60	30.16	30.60	66,800	2,032,130	30.421	27.27	27.16	27.65	27.25	27.65	73,923	27.490	0.13%
2024-05-30	0	30.14	30.14	31.18	30.10	30.62	47,600	1,437,732	30.205	27.24	27.24	28.18	27.20	27.67	52,676	27.294	-2.46%
2024-05-29	0	30.90	30.80	31.02	30.70	31.20	14,000	432,328	30.881	27.92	27.83	28.03	27.74	28.19	15,493	27.905	-0.39%
2024-05-28	0	31.02	30.92	31.20	30.92	31.20	21,900	679,650	31.034	28.03	27.94	28.19	27.94	28.19	24,235	28.044	0.45%
2024-05-27	0	30.88	30.70	30.94	30.58	30.98	34,200	1,055,760	30.870	27.90	27.74	27.96	27.63	27.99	37,847	27.896	1.58%
2024-05-24	0	30.40	30.38	30.60	30.40	30.58	13,600	414,598	30.485	27.47	27.45	27.65	27.47	27.63	15,050	27.548	-0.33%
2024-05-23	0	30.50	30.34	30.60	30.12	30.62	45,674	1,384,234	30.307	27.56	27.42	27.65	27.22	27.67	50,544	27.387	-0.65%
2024-05-22	0	30.70	30.70	30.88	30.72	30.90	31,200	961,572	30.820	27.74	27.74	27.90	27.76	27.92	34,527	27.850	0.00%
2024-05-21	0	30.70	30.70	30.90	30.68	31.00	84,100	2,585,988	30.749	27.74	27.74	27.92	27.72	28.01	93,067	27.786	-0.65%
2024-05-20	0	30.90	30.86	30.94	30.70	30.96	77,200	2,378,110	30.805	27.92	27.89	27.96	27.74	27.98	85,432	27.836	0.72%
2024-05-17	0	30.68	30.66	30.90	30.30	30.70	83,700	2,556,848	30.548	27.72	27.71	27.92	27.38	27.74	92,625	27.604	0.92%
2024-05-16	0	30.40	30.40	30.60	29.88	30.52	45,100	1,363,428	30.231	27.47	27.47	27.65	27.00	27.58	49,909	27.318	1.74%
2024-05-14	0	29.88	29.80	29.90	29.76	30.34	119,900	3,592,924	29.966	27.00	26.93	27.02	26.89	27.42	132,685	27.079	-1.52%
2024-05-13	0	30.34	30.34	30.60	30.16	30.62	70,800	2,145,696	30.306	27.42	27.42	27.65	27.25	27.67	78,349	27.386	0.33%
2024-05-10	0	30.24	30.22	30.40	29.20	30.34	185,200	5,565,578	30.052	27.33	27.31	27.47	26.39	27.42	204,948	27.156	4.35%
2024-05-09	0	28.98	28.90	29.00	28.78	29.04	54,200	1,563,792	28.852	26.19	26.12	26.21	26.01	26.24	59,979	26.072	0.98%
2024-05-08	0	28.70	28.48	29.10	28.62	29.08	25,168	726,130	28.851	25.93	25.74	26.30	25.86	26.28	27,852	26.071	0.28%
2024-05-07	0	28.62	28.48	28.70	28.58	28.72	13,900	398,070	28.638	25.86	25.74	25.93	25.83	25.95	15,382	25.879	0.63%
2024-05-06	0	28.44	28.42	28.60	28.34	28.60	23,500	667,890	28.421	25.70	25.68	25.84	25.61	25.84	26,006	25.682	0.42%
2024-05-03	0	28.32	27.80	28.70	28.32	28.92	247,900	7,066,622	28.506	25.59	25.12	25.93	25.59	26.13	274,333	25.759	-0.56%
2024-05-02	0	28.48	28.40	28.60	28.40	28.90	73,300	2,109,530	28.779	25.74	25.66	25.84	25.66	26.12	81,116	26.006	-0.97%
2024-04-30	0	28.76	28.74	28.90	28.22	29.00	36,600	1,048,618	28.651	25.99	25.97	26.12	25.50	26.21	40,503	25.890	0.63%
2024-04-29	0	28.58	28.54	28.60	28.16	28.66	32,100	911,578	28.398	25.83	25.79	25.84	25.45	25.90	35,523	25.662	0.14%
2024-04-26	0	28.54	28.00	28.64	28.48	28.68	73,700	2,102,934	28.534	25.79	25.30	25.88	25.74	25.92	81,559	25.784	1.06%
2024-04-25	0	28.24	28.22	28.40	27.90	28.34	35,400	997,766	28.186	25.52	25.50	25.66	25.21	25.61	39,175	25.470	0.93%
2024-04-24	0	27.98	27.94	28.00	27.94	28.06	16,800	470,696	28.018	25.28	25.25	25.30	25.25	25.36	18,591	25.318	1.08%
2024-04-23	0	27.68	27.62	28.20	27.48	27.92	24,017	667,157	27.779	25.01	24.96	25.48	24.83	25.23	26,578	25.102	-0.07%
2024-04-22	0	27.70	27.62	27.80	27.66	28.20	61,200	1,708,484	27.916	25.03	24.96	25.12	24.99	25.48	67,726	25.227	-0.29%
2024-04-19	0	27.78	27.60	27.80	27.40	27.80	24,000	663,974	27.666	25.10	24.94	25.12	24.76	25.12	26,559	25.000	0.51%
2024-04-18	0	27.64	27.50	27.64	27.40	27.74	23,000	634,840	27.602	24.98	24.85	24.98	24.76	25.07	25,452	24.942	0.51%
2024-04-17	0	27.50	27.40	27.60	27.22	27.52	19,000	521,064	27.424	24.85	24.76	24.94	24.60	24.87	21,026	24.782	0.51%
2024-04-16	0	27.36	27.32	27.40	27.32	27.60	22,400	614,932	27.452	24.72	24.69	24.76	24.69	24.94	24,788	24.807	-1.01%
2024-04-15	0	27.64	27.60	27.70	27.26	27.70	23,500	646,624	27.516	24.98	24.94	25.03	24.63	25.03	26,006	24.865	0.73%
2024-04-12	0	27.44	27.34	27.50	27.36	27.74	26,700	733,104	27.457	24.80	24.71	24.85	24.72	25.07	29,547	24.811	-1.51%
2024-04-11	0	27.86	27.54	28.00	27.46	27.92	16,300	452,760	27.777	25.18	24.89	25.30	24.81	25.23	18,038	25.100	0.22%
2024-04-10	0	27.80	27.64	27.80	27.62	27.84	34,900	969,122	27.769	25.12	24.98	25.12	24.96	25.16	38,621	25.093	1.31%
2024-04-09	0	27.44	27.42	27.54	27.48	27.68	12,717	349,807	27.507	24.80	24.78	24.89	24.83	25.01	14,073	24.857	-0.15%
2024-04-08	0	27.48	27.40	27.48	27.00	27.68	27,000	740,546	27.428	24.83	24.76	24.83	24.40	25.01	29,879	24.785	1.18%
2024-04-05	0	27.16	26.92	27.26	26.88	27.40	56,200	1,531,460	27.250	24.54	24.33	24.63	24.29	24.76	62,193	24.624	-0.80%
2024-04-03	0	27.38	27.00	27.40	27.38	27.54	16,800	460,638	27.419	24.74	24.40	24.76	24.74	24.89	18,591	24.777	0.07%
2024-04-02	0	27.36	27.36	27.44	26.86	27.52	48,200	1,318,576	27.356	24.72	24.72	24.80	24.27	24.87	53,340	24.720	2.40%
2024-03-28	0	26.72	26.40	26.76	26.40	26.84	23,300	618,508	26.545	24.15	23.86	24.18	23.86	24.25	25,784	23.988	0.83%
2024-03-27	0	26.50	26.50	26.64	26.50	26.84	18,000	479,228	26.624	23.95	23.95	24.07	23.95	24.25	19,919	24.058	-1.27%
2024-03-26	0	26.84	26.74	27.10	26.50	27.00	14,500	387,988	26.758	24.25	24.16	24.49	23.95	24.40	16,046	24.180	0.37%
2024-03-25	0	26.74	26.70	26.82	26.68	26.92	9,500	254,914	26.833	24.16	24.13	24.24	24.11	24.33	10,513	24.248	0.22%
2024-03-22	0	26.68	26.68	27.18	26.40	26.96	27,700	738,548	26.662	24.11	24.11	24.56	23.86	24.36	30,654	24.093	-1.48%
2024-03-21	0	27.08	27.04	27.12	26.86	27.20	3,118	84,461	27.088	24.47	24.43	24.51	24.27	24.58	3,450	24.478	1.88%
2024-03-20	0	26.58	26.40	26.76	26.32	26.74	15,500	412,350	26.603	24.02	23.86	24.18	23.78	24.16	17,153	24.040	0.30%
2024-03-19	0	26.50	26.50	26.74	26.46	26.72	22,500	597,826	26.570	23.95	23.95	24.16	23.91	24.15	24,899	24.010	-0.60%
2024-03-18	0	26.66	26.60	26.68	26.66	26.94	28,200	753,404	26.717	24.09	24.04	24.11	24.09	24.34	31,207	24.142	-0.15%
2024-03-15	0	26.70	26.68	26.88	26.64	27.08	20,000	535,040	26.752	24.13	24.11	24.29	24.07	24.47	22,133	24.174	-1.40%
2024-03-14	0	27.08	27.08	27.32	27.00	27.38	50,400	1,375,912	27.300	24.47	24.47	24.69	24.40	24.74	55,774	24.669	0.07%
2024-03-13	0	27.06	27.00	27.40	26.94	27.26	18,100	491,142	27.135	24.45	24.40	24.76	24.34	24.63	20,030	24.520	-0.44%
2024-03-12	0	27.18	27.18	27.40	26.98	27.24	37,800	1,025,284	27.124	24.56	24.56	24.76	24.38	24.62	41,831	24.510	0.52%
2024-03-11	0	27.04	27.04	27.10	26.98	27.24	10,800	292,458	27.079	24.43	24.43	24.49	24.38	24.62	11,952	24.470	-0.81%
2024-03-08	0	27.26	27.20	27.42	26.62	27.40	165,500	4,509,478	27.248	24.63	24.58	24.78	24.06	24.76	183,147	24.622	1.41%
2024-03-07	0	26.88	26.30	27.08	26.86	27.22	107,300	2,894,228	26.973	24.29	23.77	24.47	24.27	24.60	118,741	24.374	0.60%
2024-03-06	0	26.72	26.58	26.76	26.46	26.72	30,000	798,234	26.608	24.15	24.02	24.18	23.91	24.15	33,199	24.044	1.21%
2024-03-05	0	26.40	26.30	27.00	26.20	26.78	20,600	544,522	26.433	23.86	23.77	24.40	23.68	24.20	22,797	23.886	-0.83%
2024-03-04	0	26.62	26.62	26.70	26.46	26.62	24,600	654,540	26.607	24.06	24.06	24.13	23.91	24.06	27,223	24.044	0.60%
2024-03-01	0	26.46	26.46	27.00	26.10	26.56	12,600	331,554	26.314	23.91	23.91	24.40	23.59	24.00	13,944	23.778	0.15%
2024-02-29	0	26.42	26.10	26.70	26.44	26.70	9,100	241,942	26.587	23.87	23.59	24.13	23.89	24.13	10,070	24.025	-0.90%
2024-02-28	0	26.66	26.56	27.00	26.48	26.92	8,600	229,006	26.629	24.09	24.00	24.40	23.93	24.33	9,517	24.063	-0.89%
2024-02-27	0	26.90	26.10	26.98	26.60	26.90	11,700	312,420	26.703	24.31	23.59	24.38	24.04	24.31	12,948	24.130	0.75%
2024-02-26	0	26.70	26.60	26.70	26.66	27.10	21,600	579,444	26.826	24.13	24.04	24.13	24.09	24.49	23,903	24.241	-1.40%
2024-02-23	0	27.08	27.04	27.20	26.94	27.30	141,600	3,836,192	27.092	24.47	24.43	24.58	24.34	24.67	156,699	24.481	0.45%
2024-02-22	0	26.96	26.96	27.02	26.12	27.00	106,700	2,846,496	26.678	24.36	24.36	24.42	23.60	24.40	118,077	24.107	2.67%
2024-02-21	0	26.26	26.10	26.34	26.22	26.58	41,700	1,101,684	26.419	23.73	23.59	23.80	23.69	24.02	46,146	23.874	1.00%
2024-02-20	0	26.00	25.70	26.20	25.70	26.06	38,600	1,001,430	25.944	23.49	23.22	23.68	23.22	23.55	42,716	23.444	1.33%
2024-02-19	0	25.66	25.44	25.70	25.20	25.70	108,800	2,784,916	25.597	23.19	22.99	23.22	22.77	23.22	120,401	23.130	1.83%
2024-02-16	0	25.20	25.08	25.40	25.02	25.40	37,100	936,794	25.251	22.77	22.66	22.95	22.61	22.95	41,056	22.818	0.80%
2024-02-15	0	25.00	24.90	25.02	24.76	25.16	17,100	425,904	24.907	22.59	22.50	22.61	22.37	22.74	18,923	22.507	0.16%
2024-02-14	0	24.96	24.80	26.00	24.40	24.96	40,000	985,884	24.647	22.55	22.41	23.49	22.05	22.55	44,265	22.272	0.73%
2024-02-09	0	24.78	24.70	26.00	24.60	25.18	9,100	227,162	24.963	22.39	22.32	23.49	22.23	22.75	10,070	22.558	-1.12%
2024-02-08	0	25.06	25.00	25.30	25.06	25.26	13,100	328,938	25.110	22.65	22.59	22.86	22.65	22.83	14,497	22.690	-0.79%
2024-02-07	0	25.26	24.00	25.54	25.24	25.42	37,600	951,874	25.316	22.83	21.69	23.08	22.81	22.97	41,609	22.877	-0.24%
2024-02-06	0	25.32	25.10	25.36	24.70	25.34	139,800	3,515,500	25.147	22.88	22.68	22.92	22.32	22.90	154,707	22.724	2.51%
2024-02-05	0	24.70	24.50	24.80	24.30	24.80	29,300	719,776	24.566	22.32	22.14	22.41	21.96	22.41	32,424	22.199	0.00%
2024-02-02	0	24.70	24.40	24.88	24.56	24.88	86,900	2,151,184	24.755	22.32	22.05	22.48	22.19	22.48	96,166	22.369	0.41%
2024-02-01	0	24.60	24.50	25.20	24.56	24.92	26,900	663,574	24.668	22.23	22.14	22.77	22.19	22.52	29,768	22.291	-0.40%
2024-01-31	0	24.70	24.58	24.88	24.58	25.06	31,000	765,310	24.687	22.32	22.21	22.48	22.21	22.65	34,305	22.309	-0.16%
2024-01-30	0	24.74	24.74	25.00	24.74	25.10	14,400	358,358	24.886	22.36	22.36	22.59	22.36	22.68	15,935	22.488	-1.59%
2024-01-29	0	25.14	25.10	25.44	24.98	25.36	34,200	861,890	25.202	22.72	22.68	22.99	22.57	22.92	37,847	22.773	0.96%
2024-01-26	0	24.90	24.88	24.90	24.90	25.20	39,600	992,668	25.067	22.50	22.48	22.50	22.50	22.77	43,823	22.652	-0.40%
2024-01-25	0	25.00	24.80	25.06	24.38	25.04	44,300	1,098,694	24.801	22.59	22.41	22.65	22.03	22.63	49,024	22.412	2.97%
2024-01-24	0	24.28	24.28	24.78	23.66	24.32	27,700	659,016	23.791	21.94	21.94	22.39	21.38	21.98	30,654	21.499	3.85%
2024-01-23	0	23.38	23.16	24.16	23.00	23.60	22,400	524,088	23.397	21.13	20.93	21.83	20.78	21.33	24,788	21.142	1.65%
2024-01-22	0	23.00	23.00	23.80	22.88	23.42	41,600	962,600	23.139	20.78	20.78	21.51	20.68	21.16	46,036	20.910	-1.79%
2024-01-19	0	23.42	23.36	23.80	23.34	23.80	21,400	503,716	23.538	21.16	21.11	21.51	21.09	21.51	23,682	21.270	-0.59%
2024-01-18	0	23.56	23.34	24.16	23.30	23.56	82,100	1,919,436	23.379	21.29	21.09	21.83	21.05	21.29	90,854	21.127	0.86%
2024-01-17	0	23.36	23.34	24.00	23.36	24.04	106,500	2,513,642	23.602	21.11	21.09	21.69	21.11	21.72	117,856	21.328	-2.91%
2024-01-16	0	24.06	24.00	24.08	24.08	24.22	16,000	385,548	24.097	21.74	21.69	21.76	21.76	21.89	17,706	21.775	-0.66%
2024-01-15	0	24.22	24.10	24.22	24.08	24.22	3,800	91,854	24.172	21.89	21.78	21.89	21.76	21.89	4,205	21.843	0.50%
2024-01-12	0	24.10	24.02	24.38	23.96	24.30	28,600	688,154	24.061	21.78	21.71	22.03	21.65	21.96	31,650	21.743	0.58%
2024-01-11	0	23.96	23.82	24.10	23.80	24.10	29,500	708,214	24.007	21.65	21.52	21.78	21.51	21.78	32,646	21.694	0.00%
2024-01-10	0	23.96	23.92	24.04	23.90	24.30	12,500	300,378	24.030	21.65	21.62	21.72	21.60	21.96	13,833	21.715	-0.66%
2024-01-09	0	24.12	24.00	24.20	24.00	24.22	12,100	292,042	24.136	21.80	21.69	21.87	21.69	21.89	13,390	21.810	0.17%
2024-01-08	0	24.08	23.80	24.08	23.98	24.40	20,500	494,178	24.106	21.76	21.51	21.76	21.67	22.05	22,686	21.783	-1.07%
2024-01-05	0	24.34	24.30	24.48	24.20	24.54	26,200	639,666	24.415	21.99	21.96	22.12	21.87	22.18	28,994	22.062	0.41%
2024-01-04	0	24.24	24.18	24.34	24.10	24.28	18,900	456,590	24.158	21.90	21.85	21.99	21.78	21.94	20,915	21.830	1.08%
2024-01-03	0	23.98	23.96	24.14	23.80	24.02	18,900	451,084	23.867	21.67	21.65	21.81	21.51	21.71	20,915	21.567	0.08%
2024-01-02	0	23.96	23.88	23.98	23.90	24.10	21,400	513,896	24.014	21.65	21.58	21.67	21.60	21.78	23,682	21.700	-0.58%
2023-12-29	0	24.10	24.00	24.40	23.94	24.14	30,300	728,078	24.029	21.78	21.69	22.05	21.63	21.81	33,531	21.714	0.25%
2023-12-28	0	24.04	24.00	24.04	23.58	24.04	16,500	393,290	23.836	21.72	21.69	21.72	21.31	21.72	18,259	21.539	1.09%
2023-12-27	0	23.78	23.72	23.92	23.34	23.78	21,600	508,984	23.564	21.49	21.43	21.62	21.09	21.49	23,903	21.294	2.32%
2023-12-22	0	23.24	23.16	24.18	23.06	24.18	62,500	1,455,484	23.288	21.00	20.93	21.85	20.84	21.85	69,164	21.044	0.30%
2023-12-21	0	24.48	24.48	24.60	24.28	24.52	71,400	1,747,154	24.470	20.94	20.94	21.04	20.77	20.97	83,481	20.929	0.74%
2023-12-20	0	24.30	24.00	24.80	24.30	24.50	23,500	573,330	24.397	20.78	20.53	21.21	20.78	20.95	27,476	20.866	-0.25%
2023-12-19	0	24.36	24.30	25.00	24.30	24.48	19,400	473,444	24.404	20.83	20.78	21.38	20.78	20.94	22,682	20.873	-0.16%
2023-12-18	0	24.40	24.42	25.00	24.40	24.54	33,800	825,758	24.431	20.87	20.89	21.38	20.87	20.99	39,519	20.895	-0.57%
2023-12-15	0	24.54	24.20	24.54	24.46	24.78	30,300	744,250	24.563	20.99	20.70	20.99	20.92	21.19	35,427	21.008	1.49%
2023-12-14	0	24.18	24.10	24.20	24.16	24.24	22,600	546,418	24.178	20.68	20.61	20.70	20.66	20.73	26,424	20.679	0.50%
2023-12-13	0	24.06	24.00	24.44	24.02	24.30	26,100	628,018	24.062	20.58	20.53	20.90	20.54	20.78	30,516	20.580	-1.23%
2023-12-12	0	24.36	24.16	24.38	24.00	24.36	13,700	331,676	24.210	20.83	20.66	20.85	20.53	20.83	16,018	20.706	1.33%
2023-12-11	0	24.04	24.04	24.48	23.74	24.00	29,700	708,638	23.860	20.56	20.56	20.94	20.30	20.53	34,725	20.407	-0.50%
2023-12-08	0	24.16	24.00	24.48	24.14	24.24	1,400	33,846	24.176	20.66	20.53	20.94	20.65	20.73	1,637	20.677	0.00%
2023-12-07	0	24.16	24.00	24.48	23.96	24.36	16,100	387,312	24.057	20.66	20.53	20.94	20.49	20.83	18,824	20.575	-0.82%
2023-12-06	0	24.36	24.36	24.48	24.22	24.38	5,900	143,558	24.332	20.83	20.83	20.94	20.72	20.85	6,898	20.811	0.50%
2023-12-05	0	24.24	24.22	24.40	24.22	24.54	19,100	464,570	24.323	20.73	20.72	20.87	20.72	20.99	22,332	20.803	-1.54%
2023-12-04	0	24.62	24.60	24.90	24.62	24.72	4,600	113,628	24.702	21.06	21.04	21.30	21.06	21.14	5,378	21.127	-0.08%
2023-12-01	0	24.64	24.30	25.00	24.76	24.80	1,800	44,590	24.772	21.07	20.78	21.38	21.18	21.21	2,105	21.187	-0.40%
2023-11-30	0	24.74	24.70	25.00	24.70	24.72	51,600	1,275,354	24.716	21.16	21.13	21.38	21.13	21.14	60,331	21.139	0.98%
2023-11-29	0	24.50	24.48	25.00	24.48	24.88	6,900	169,494	24.564	20.95	20.94	21.38	20.94	21.28	8,067	21.010	-1.21%
2023-11-28	0	24.80	24.70	25.60	24.78	24.92	8,900	221,396	24.876	21.21	21.13	21.90	21.19	21.31	10,406	21.276	-0.56%
2023-11-27	0	24.94	24.78	25.60	24.80	24.94	6,600	164,152	24.872	21.33	21.19	21.90	21.21	21.33	7,717	21.272	-0.24%
2023-11-24	0	25.00	24.90	25.04	25.00	25.10	400	10,022	25.055	21.38	21.30	21.42	21.38	21.47	468	21.429	-0.79%
2023-11-23	0	25.20	24.92	25.60	24.94	25.20	1,500	37,756	25.171	21.55	21.31	21.90	21.33	21.55	1,754	21.528	0.96%
2023-11-22	0	24.96	24.70	25.60	24.00	24.96	600	14,880	24.800	21.35	21.13	21.90	20.53	21.35	702	21.211	0.08%
2023-11-21	0	24.94	24.02	25.18	25.00	25.32	15,400	387,282	25.148	21.33	20.54	21.54	21.38	21.66	18,006	21.509	-0.16%
2023-11-20	0	24.98	24.02	25.20	24.90	25.00	2,900	72,444	24.981	21.37	20.54	21.55	21.30	21.38	3,391	21.366	1.30%
2023-11-17	0	24.66	24.60	24.90	24.66	24.98	1,700	41,986	24.698	21.09	21.04	21.30	21.09	21.37	1,988	21.124	-1.52%
2023-11-16	0	25.04	25.00	25.60	24.94	25.14	6,900	172,996	25.072	21.42	21.38	21.90	21.33	21.50	8,067	21.444	-0.63%
2023-11-15	0	25.20	24.62	25.72	24.90	25.20	59,900	1,498,778	25.021	21.55	21.06	22.00	21.30	21.55	70,035	21.400	2.77%
2023-11-14	0	24.52	24.52	25.00	24.50	24.72	10,000	245,788	24.579	20.97	20.97	21.38	20.95	21.14	11,692	21.022	0.08%
2023-11-13	0	24.50	24.32	25.00	24.20	24.30	5,800	140,512	24.226	20.95	20.80	21.38	20.70	20.78	6,781	20.720	1.24%
2023-11-10	0	24.20	24.18	25.18	24.20	24.30	8,600	208,560	24.251	20.70	20.68	21.54	20.70	20.78	10,055	20.742	-0.74%
2023-11-09	0	24.38	24.30	25.18	24.22	24.44	36,100	878,622	24.339	20.85	20.78	21.54	20.72	20.90	42,208	20.816	0.49%
2023-11-08	0	24.26	24.26	25.18	24.26	24.40	8,000	194,290	24.286	20.75	20.75	21.54	20.75	20.87	9,354	20.772	-0.98%
2023-11-07	0	24.50	24.30	25.18	24.50	24.64	5,500	135,084	24.561	20.95	20.78	21.54	20.95	21.07	6,431	21.007	-1.05%
2023-11-06	0	24.76	24.70	24.76	24.76	24.98	3,200	79,482	24.838	21.18	21.13	21.18	21.18	21.37	3,741	21.244	-0.88%
2023-11-03	0	24.98	24.64	25.72	24.88	25.02	53,400	1,332,548	24.954	21.37	21.07	22.00	21.28	21.40	62,435	21.343	0.89%
2023-11-02	0	24.76	24.64	25.72	24.72	24.82	2,800	69,414	24.791	21.18	21.07	22.00	21.14	21.23	3,274	21.203	0.49%
2023-11-01	0	24.64	24.50	25.72	24.44	24.66	2,600	63,936	24.591	21.07	20.95	22.00	20.90	21.09	3,040	21.032	1.15%
2023-10-31	0	24.36	24.26	25.72	24.26	24.56	15,700	382,540	24.366	20.83	20.75	22.00	20.75	21.01	18,356	20.840	-0.81%
2023-10-30	0	24.56	24.38	25.72	24.38	24.96	29,000	711,550	24.536	21.01	20.85	22.00	20.85	21.35	33,907	20.986	-1.84%
2023-10-27	0	25.02	24.96	25.72	24.88	25.02	200	4,990	24.950	21.40	21.35	22.00	21.28	21.40	234	21.339	0.72%
2023-10-26	0	24.84	24.74	25.22	24.60	24.86	16,700	412,548	24.704	21.25	21.16	21.57	21.04	21.26	19,526	21.129	0.81%
2023-10-25	0	24.64	24.68	25.22	24.62	25.22	12,100	300,224	24.812	21.07	21.11	21.57	21.06	21.57	14,147	21.221	-0.88%
2023-10-24	0	24.86	24.80	25.00	24.72	25.00	18,600	461,790	24.827	21.26	21.21	21.38	21.14	21.38	21,747	21.235	-0.56%
2023-10-20	0	25.00	24.62	25.00	24.98	25.30	23,400	586,096	25.047	21.38	21.06	21.38	21.37	21.64	27,359	21.422	-0.71%
2023-10-19	0	25.18	25.14	26.00	25.20	25.50	27,400	695,620	25.388	21.54	21.50	22.24	21.55	21.81	32,036	21.714	-2.18%
2023-10-18	0	25.74	24.62	26.00	25.70	25.82	11,700	301,010	25.727	22.02	21.06	22.24	21.98	22.08	13,680	22.004	0.00%
2023-10-17	0	25.74	25.60	26.00	25.56	25.74	3,300	84,614	25.641	22.02	21.90	22.24	21.86	22.02	3,858	21.930	0.70%
2023-10-16	0	25.56	24.80	25.56	25.56	25.76	8,100	208,048	25.685	21.86	21.21	21.86	21.86	22.03	9,470	21.968	-0.39%
2023-10-13	0	25.66	25.62	25.80	25.66	25.80	800	20,578	25.723	21.95	21.91	22.07	21.95	22.07	935	22.000	-0.93%
2023-10-12	0	25.90	25.50	25.98	25.78	25.96	32,600	844,410	25.902	22.15	21.81	22.22	22.05	22.20	38,116	22.154	1.57%
2023-10-11	0	25.50	24.80	25.64	25.50	25.68	6,500	165,966	25.533	21.81	21.21	21.93	21.81	21.96	7,600	21.838	0.71%
2023-10-10	0	25.32	25.28	26.00	25.28	25.70	23,800	607,942	25.544	21.66	21.62	22.24	21.62	21.98	27,827	21.847	0.00%
2023-10-09	0	25.32	-	25.70	25.16	25.52	11,700	296,390	25.333	21.66	-	21.98	21.52	21.83	13,680	21.667	0.64%
2023-10-06	0	25.16	25.14	25.70	25.12	25.30	1,800	45,330	25.183	21.52	21.50	21.98	21.48	21.64	2,105	21.539	1.13%
2023-10-05	0	24.88	24.50	25.70	24.80	24.88	1,700	42,272	24.866	21.28	20.95	21.98	21.21	21.28	1,988	21.268	0.40%
2023-10-04	0	24.78	24.00	25.70	24.60	24.78	11,900	294,154	24.719	21.19	20.53	21.98	21.04	21.19	13,913	21.142	-0.32%
2023-10-03	0	24.86	24.80	25.70	24.76	25.04	16,900	420,606	24.888	21.26	21.21	21.98	21.18	21.42	19,759	21.286	-3.72%
2023-09-29	0	25.82	25.00	26.10	25.70	25.96	20,400	525,152	25.743	22.08	21.38	22.32	21.98	22.20	23,852	22.017	1.02%
2023-09-28	0	25.56	25.50	26.00	25.56	26.46	8,800	225,650	25.642	21.86	21.81	22.24	21.86	22.63	10,289	21.931	-0.54%
2023-09-27	0	25.70	25.00	25.78	25.62	25.74	3,500	89,842	25.669	21.98	21.38	22.05	21.91	22.02	4,092	21.955	0.47%
2023-09-26	0	25.58	25.00	25.74	25.42	25.88	42,300	1,086,982	25.697	21.88	21.38	22.02	21.74	22.13	49,457	21.978	-1.31%
2023-09-25	0	25.92	25.86	25.96	25.92	26.22	22,600	589,668	26.092	22.17	22.12	22.20	22.17	22.43	26,424	22.316	-0.99%
2023-09-22	0	26.18	26.18	26.50	25.82	26.18	1,900	49,452	26.027	22.39	22.39	22.67	22.08	22.39	2,221	22.261	1.00%
2023-09-21	0	25.92	24.30	26.44	25.92	26.20	1,900	49,422	26.012	22.17	20.78	22.61	22.17	22.41	2,221	22.247	-0.84%
2023-09-20	0	26.14	26.14	26.44	26.14	26.20	4,500	117,722	26.160	22.36	22.36	22.61	22.36	22.41	5,261	22.375	-0.08%
2023-09-19	0	26.16	24.30	26.20	25.94	26.16	8,400	219,134	26.087	22.37	20.78	22.41	22.19	22.37	9,821	22.312	1.71%
2023-09-18	0	25.72	24.30	25.80	25.66	25.92	16,600	426,456	25.690	22.00	20.78	22.07	21.95	22.17	19,409	21.972	-1.23%
2023-09-15	0	26.04	24.30	26.20	25.98	26.50	117,700	3,081,948	26.185	22.27	20.78	22.41	22.22	22.67	137,614	22.396	-0.08%
2023-09-14	0	26.06	24.30	26.10	25.68	26.10	39,900	1,033,404	25.900	22.29	20.78	22.32	21.96	22.32	46,651	22.152	2.04%
2023-09-13	0	25.54	24.30	25.60	25.46	25.66	3,600	91,888	25.524	21.84	20.78	21.90	21.78	21.95	4,209	21.831	0.00%
2023-09-12	0	25.54	25.36	25.58	25.46	25.80	7,200	183,476	25.483	21.84	21.69	21.88	21.78	22.07	8,418	21.795	-1.01%
2023-09-11	0	25.80	25.32	26.00	25.64	25.84	25,200	648,534	25.736	22.07	21.66	22.24	21.93	22.10	29,464	22.011	1.82%
2023-09-07	0	25.34	24.00	26.00	25.30	25.42	6,500	164,774	25.350	21.67	20.53	22.24	21.64	21.74	7,600	21.681	0.24%
2023-09-06	0	25.28	25.20	26.00	25.26	25.26	100	2,526	25.260	21.62	21.55	22.24	21.60	21.60	117	21.605	0.72%
2023-09-05	0	25.10	24.00	25.26	25.10	25.54	7,100	180,162	25.375	21.47	20.53	21.60	21.47	21.84	8,301	21.703	-1.72%
2023-09-04	0	25.54	25.54	25.60	25.40	25.62	75,000	1,918,878	25.585	21.84	21.84	21.90	21.72	21.91	87,690	21.883	3.15%
2023-08-31	0	24.76	24.72	25.40	24.64	24.64	2,200	54,208	24.640	21.18	21.14	21.72	21.07	21.07	2,572	21.074	0.41%
2023-08-30	0	24.66	24.00	25.40	24.66	24.72	5,500	135,742	24.680	21.09	20.53	21.72	21.09	21.14	6,431	21.109	-0.32%
2023-08-29	0	24.74	24.74	25.50	-	-	0	0	-	21.16	21.16	21.81	-	-	0	-	1.23%
2023-08-28	0	24.44	24.24	24.60	24.40	24.66	9,900	242,300	24.475	20.90	20.73	21.04	20.87	21.09	11,575	20.933	0.91%
2023-08-25	0	24.22	24.16	24.40	24.18	24.22	2,300	55,692	24.214	20.72	20.66	20.87	20.68	20.72	2,689	20.710	0.25%
2023-08-24	0	24.16	24.12	24.22	24.10	24.24	1,000	24,162	24.162	20.66	20.63	20.72	20.61	20.73	1,169	20.665	0.67%
2023-08-23	0	24.00	23.94	24.16	24.00	24.12	9,800	236,128	24.095	20.53	20.48	20.66	20.53	20.63	11,458	20.608	0.50%
2023-08-22	0	23.88	23.88	24.10	23.70	24.02	9,500	227,430	23.940	20.42	20.42	20.61	20.27	20.54	11,107	20.476	0.93%
2023-08-21	0	23.66	23.50	24.12	23.66	24.00	40,900	970,674	23.733	20.24	20.10	20.63	20.24	20.53	47,820	20.298	-1.83%
2023-08-18	0	24.10	23.98	25.50	24.12	24.36	54,300	1,320,816	24.324	20.61	20.51	21.81	20.63	20.83	63,487	20.804	-0.25%
2023-08-17	0	24.16	23.88	24.24	23.78	24.18	95,600	2,304,188	24.102	20.66	20.42	20.73	20.34	20.68	111,775	20.614	-0.33%
2023-08-16	0	24.24	24.14	24.78	24.22	25.02	24,500	596,568	24.350	20.73	20.65	21.19	20.72	21.40	28,645	20.826	-1.70%
2023-08-15	0	24.66	24.56	24.68	24.60	24.80	4,000	98,728	24.682	21.09	21.01	21.11	21.04	21.21	4,677	21.110	-0.24%
2023-08-14	0	24.72	24.66	25.50	24.60	24.76	8,200	202,238	24.663	21.14	21.09	21.81	21.04	21.18	9,587	21.094	-1.04%
2023-08-11	0	24.98	24.90	25.46	24.94	25.00	10,800	269,458	24.950	21.37	21.30	21.78	21.33	21.38	12,627	21.339	-0.40%
2023-08-10	0	25.08	24.92	25.40	25.00	25.08	1,500	37,544	25.029	21.45	21.31	21.72	21.38	21.45	1,754	21.407	0.32%
2023-08-09	0	25.00	24.92	26.00	24.82	25.02	10,200	254,734	24.974	21.38	21.31	22.24	21.23	21.40	11,926	21.360	0.48%
2023-08-08	0	24.88	24.88	26.00	24.84	25.26	12,400	308,370	24.869	21.28	21.28	22.24	21.25	21.60	14,498	21.270	-0.48%
2023-08-07	0	25.00	24.92	25.26	24.68	25.02	57,100	1,427,262	24.996	21.38	21.31	21.60	21.11	21.40	66,761	21.379	0.73%
2023-08-04	0	24.82	24.70	24.98	24.82	25.14	24,100	603,100	25.025	21.23	21.13	21.37	21.23	21.50	28,178	21.404	0.49%
2023-08-03	0	24.70	24.50	25.80	24.64	24.90	12,200	302,316	24.780	21.13	20.95	22.07	21.07	21.30	14,264	21.194	-0.56%
2023-08-02	0	24.84	24.80	24.86	24.80	25.36	13,000	323,766	24.905	21.25	21.21	21.26	21.21	21.69	15,200	21.301	-2.05%
2023-08-01	0	25.36	25.30	25.80	25.36	25.72	13,500	343,586	25.451	21.69	21.64	22.07	21.69	22.00	15,784	21.768	-0.47%
2023-07-31	0	25.48	25.30	25.80	25.28	25.70	24,300	618,690	25.461	21.79	21.64	22.07	21.62	21.98	28,411	21.776	0.39%
2023-07-28	0	25.38	25.00	25.64	24.96	25.38	8,100	204,304	25.223	21.71	21.38	21.93	21.35	21.71	9,470	21.573	0.87%
2023-07-27	0	25.16	25.00	25.26	25.12	25.30	46,100	1,158,454	25.129	21.52	21.38	21.60	21.48	21.64	53,900	21.493	0.08%
2023-07-26	0	25.14	25.10	25.30	25.00	25.34	12,700	319,106	25.127	21.50	21.47	21.64	21.38	21.67	14,849	21.490	-0.63%
2023-07-25	0	25.30	25.10	25.34	25.02	25.34	39,700	994,714	25.056	21.64	21.47	21.67	21.40	21.67	46,417	21.430	2.68%
2023-07-24	0	24.64	24.50	25.00	24.56	24.96	60,400	1,503,182	24.887	21.07	20.95	21.38	21.01	21.35	70,619	21.286	-1.28%
2023-07-21	0	24.96	24.92	25.06	24.84	24.96	1,000	24,910	24.910	21.35	21.31	21.43	21.25	21.35	1,169	21.305	0.48%
2023-07-20	0	24.84	24.74	25.06	24.84	25.10	4,600	114,870	24.972	21.25	21.16	21.43	21.25	21.47	5,378	21.358	0.40%
2023-07-19	0	24.74	24.70	25.50	24.62	24.68	5,500	135,598	24.654	21.16	21.13	21.81	21.06	21.11	6,431	21.086	0.24%
2023-07-18	0	24.68	24.68	25.50	24.50	25.18	8,200	205,928	25.113	21.11	21.11	21.81	20.95	21.54	9,587	21.479	-1.99%
2023-07-14	0	25.18	25.12	25.50	25.16	25.26	50,600	1,274,514	25.188	21.54	21.48	21.81	21.52	21.60	59,161	21.543	1.04%
2023-07-13	0	24.92	24.86	25.10	24.80	24.92	5,700	141,514	24.827	21.31	21.26	21.47	21.21	21.31	6,664	21.234	1.38%
2023-07-12	0	24.58	24.40	26.90	24.58	24.68	4,000	98,472	24.618	21.02	20.87	23.01	21.02	21.11	4,677	21.055	0.74%
2023-07-11	0	24.40	24.32	24.40	24.34	24.56	5,900	144,332	24.463	20.87	20.80	20.87	20.82	21.01	6,898	20.923	0.33%
2023-07-10	0	24.32	24.30	25.08	24.32	24.66	13,500	330,310	24.467	20.80	20.78	21.45	20.80	21.09	15,784	20.927	-0.25%
2023-07-07	0	24.38	24.36	24.64	24.36	24.46	3,500	85,428	24.408	20.85	20.83	21.07	20.83	20.92	4,092	20.876	-1.06%
2023-07-06	0	24.64	24.50	25.16	24.64	25.12	18,600	459,822	24.722	21.07	20.95	21.52	21.07	21.48	21,747	21.144	-2.07%
2023-07-05	0	25.16	25.10	25.12	25.20	25.24	11,700	294,932	25.208	21.52	21.47	21.48	21.55	21.59	13,680	21.560	-1.02%
2023-07-04	0	25.42	25.36	25.60	25.42	25.60	19,300	491,768	25.480	21.74	21.69	21.90	21.74	21.90	22,565	21.793	-0.47%
2023-07-03	0	25.54	25.40	25.80	25.08	25.56	32,900	831,438	25.272	21.84	21.72	22.07	21.45	21.86	38,467	21.615	1.67%
2023-06-30	0	25.12	24.46	25.56	25.02	25.14	21,600	542,530	25.117	21.48	20.92	21.86	21.40	21.50	25,255	21.482	1.13%
2023-06-29	0	24.84	24.84	26.90	24.82	24.88	63,500	1,577,372	24.841	21.25	21.25	23.01	21.23	21.28	74,244	21.246	-0.16%
2023-06-28	0	25.24	25.00	25.24	25.24	25.44	14,400	364,170	25.290	21.28	21.08	21.28	21.28	21.45	17,080	21.321	-0.08%
2023-06-27	0	25.26	25.00	26.90	24.90	25.34	14,600	366,978	25.136	21.30	21.08	22.68	20.99	21.36	17,317	21.191	1.45%
2023-06-26	0	24.90	24.80	25.00	24.70	25.00	6,500	161,706	24.878	20.99	20.91	21.08	20.82	21.08	7,710	20.974	0.32%
2023-06-23	0	24.82	24.76	25.60	24.78	25.24	228,300	5,667,644	24.825	20.93	20.87	21.58	20.89	21.28	270,790	20.930	-1.66%
2023-06-21	0	25.24	25.10	25.60	25.18	25.26	17,400	438,988	25.229	21.28	21.16	21.58	21.23	21.30	20,638	21.270	-0.55%
2023-06-20	0	25.38	25.34	25.72	25.30	25.58	22,300	565,776	25.371	21.40	21.36	21.68	21.33	21.57	26,450	21.390	-0.78%
2023-06-19	0	25.58	25.50	25.80	25.60	25.62	8,100	207,400	25.605	21.57	21.50	21.75	21.58	21.60	9,608	21.587	-0.08%
2023-06-16	0	25.60	25.38	25.70	25.52	25.80	24,700	633,728	25.657	21.58	21.40	21.67	21.52	21.75	29,297	21.631	0.47%
2023-06-15	0	25.48	25.18	25.50	25.14	25.50	51,500	1,304,254	25.325	21.48	21.23	21.50	21.20	21.50	61,085	21.352	-0.23%
2023-06-14	0	25.54	25.50	25.80	25.48	25.78	44,400	1,135,442	25.573	21.53	21.50	21.75	21.48	21.73	52,663	21.560	-0.93%
2023-06-13	0	25.78	25.70	26.48	25.70	26.00	19,600	505,618	25.797	21.73	21.67	22.33	21.67	21.92	23,248	21.749	-1.15%
2023-06-12	0	26.08	26.00	26.48	26.06	26.30	43,300	1,131,016	26.121	21.99	21.92	22.33	21.97	22.17	51,359	22.022	-0.99%
2023-06-09	0	26.34	26.14	26.34	26.14	26.36	5,500	144,560	26.284	22.21	22.04	22.21	22.04	22.22	6,524	22.159	1.00%
2023-06-08	0	26.08	26.08	26.20	25.94	26.20	3,600	93,624	26.007	21.99	21.99	22.09	21.87	22.09	4,270	21.926	1.16%
2023-06-07	0	25.78	25.74	26.20	25.78	25.94	23,800	615,714	25.870	21.73	21.70	22.09	21.73	21.87	28,230	21.811	0.08%
2023-06-06	0	25.76	25.70	26.50	25.78	26.02	15,200	394,808	25.974	21.72	21.67	22.34	21.73	21.94	18,029	21.899	-0.46%
2023-06-05	0	25.88	25.20	26.50	25.76	26.50	6,300	163,288	25.919	21.82	21.25	22.34	21.72	22.34	7,473	21.852	0.47%
2023-06-02	0	25.76	25.20	26.50	25.34	25.84	21,600	549,946	25.461	21.72	21.25	22.34	21.36	21.79	25,620	21.465	2.06%
2023-06-01	0	25.24	25.00	25.50	25.00	25.38	80,400	2,033,454	25.292	21.28	21.08	21.50	21.08	21.40	95,364	21.323	0.48%
2023-05-31	0	25.12	25.10	25.24	25.06	25.80	33,000	834,094	25.276	21.18	21.16	21.28	21.13	21.75	39,142	21.310	-2.64%
2023-05-30	0	25.80	25.80	26.80	25.74	26.02	4,700	121,478	25.846	21.75	21.75	22.59	21.70	21.94	5,575	21.791	-0.77%
2023-05-29	0	26.00	25.90	26.70	25.96	26.14	34,800	907,190	26.069	21.92	21.84	22.51	21.89	22.04	41,277	21.978	0.15%
2023-05-25	0	25.96	25.90	27.00	25.80	26.28	44,200	1,146,780	25.945	21.89	21.84	22.76	21.75	22.16	52,426	21.874	-1.22%
2023-05-24	0	26.28	26.20	26.50	26.20	26.54	20,900	550,822	26.355	22.16	22.09	22.34	22.09	22.38	24,790	22.220	-1.28%
2023-05-23	0	26.62	26.50	27.32	26.50	27.08	22,200	592,158	26.674	22.44	22.34	23.03	22.34	22.83	26,332	22.488	-1.84%
2023-05-22	0	27.12	27.02	27.32	26.98	27.12	1,000	27,086	27.086	22.86	22.78	23.03	22.75	22.86	1,186	22.836	0.67%
2023-05-19	0	26.94	26.90	-	26.82	27.12	6,900	185,846	26.934	22.71	22.68	-	22.61	22.86	8,184	22.708	-0.44%
2023-05-18	0	27.06	26.60	-	27.02	27.16	12,500	338,098	27.048	22.81	22.43	-	22.78	22.90	14,826	22.804	1.73%
2023-05-17	0	26.60	26.40	27.52	26.60	27.10	6,400	171,732	26.833	22.43	22.26	23.20	22.43	22.85	7,591	22.623	-1.63%
2023-05-16	0	27.04	27.04	27.60	26.96	27.40	15,700	426,202	27.147	22.80	22.80	23.27	22.73	23.10	18,622	22.887	-0.22%
2023-05-15	0	27.10	27.04	27.28	26.70	27.26	98,900	2,660,866	26.905	22.85	22.80	23.00	22.51	22.98	117,307	22.683	0.82%
2023-05-12	0	26.88	26.80	26.90	26.84	27.38	15,800	426,226	26.976	22.66	22.59	22.68	22.63	23.08	18,741	22.743	-1.90%
2023-05-11	0	27.40	27.20	27.60	27.30	27.44	19,300	527,268	27.320	23.10	22.93	23.27	23.02	23.13	22,892	23.033	-0.58%
2023-05-10	0	27.56	27.50	28.00	27.50	27.64	5,200	143,320	27.562	23.24	23.18	23.61	23.18	23.30	6,168	23.237	-1.15%
2023-05-09	0	27.88	26.00	27.92	27.80	28.42	32,600	919,776	28.214	23.51	21.92	23.54	23.44	23.96	38,667	23.787	-1.06%
2023-05-08	0	28.18	28.00	28.24	27.54	28.22	25,000	700,336	28.013	23.76	23.61	23.81	23.22	23.79	29,653	23.618	3.60%
2023-05-05	0	27.20	26.50	27.22	27.04	27.48	27,700	754,222	27.228	22.93	22.34	22.95	22.80	23.17	32,855	22.956	0.59%
2023-05-04	0	27.04	26.50	27.04	26.18	27.06	16,800	449,958	26.783	22.80	22.34	22.80	22.07	22.81	19,927	22.581	2.89%
2023-05-03	0	26.28	26.28	27.00	26.18	26.54	33,000	866,378	26.254	22.16	22.16	22.76	22.07	22.38	39,142	22.134	-1.57%
2023-05-02	0	26.70	26.68	26.84	26.46	27.00	53,400	1,421,534	26.621	22.51	22.49	22.63	22.31	22.76	63,338	22.443	-0.45%
2023-04-28	0	26.82	26.50	27.00	26.70	26.92	4,600	123,452	26.837	22.61	22.34	22.76	22.51	22.70	5,456	22.626	0.98%
2023-04-27	0	26.56	26.40	26.80	26.30	26.66	19,600	518,138	26.436	22.39	22.26	22.59	22.17	22.48	23,248	22.288	0.53%
2023-04-26	0	26.42	26.42	27.00	26.40	26.52	12,300	325,154	26.435	22.27	22.27	22.76	22.26	22.36	14,589	22.287	-0.30%
2023-04-25	0	26.50	26.50	26.96	26.44	26.64	20,100	533,614	26.548	22.34	22.34	22.73	22.29	22.46	23,841	22.382	0.15%
2023-04-24	0	26.46	26.20	26.50	26.32	26.64	18,800	495,634	26.364	22.31	22.09	22.34	22.19	22.46	22,299	22.227	-0.08%
2023-04-21	0	26.48	26.10	26.50	26.46	27.00	50,000	1,338,644	26.773	22.33	22.00	22.34	22.31	22.76	59,306	22.572	-1.05%
2023-04-20	0	26.76	26.50	26.92	26.56	26.78	26,400	703,356	26.642	22.56	22.34	22.70	22.39	22.58	31,313	22.462	-0.15%
2023-04-19	0	26.80	26.50	27.00	26.80	26.96	13,100	351,858	26.859	22.59	22.34	22.76	22.59	22.73	15,538	22.645	-0.81%
2023-04-18	0	27.02	26.98	27.16	26.90	27.10	20,900	563,248	26.950	22.78	22.75	22.90	22.68	22.85	24,790	22.721	-0.30%
2023-04-17	0	27.10	27.06	27.16	26.64	27.20	27,200	735,126	27.027	22.85	22.81	22.90	22.46	22.93	32,262	22.786	2.11%
2023-04-14	0	26.54	26.50	26.54	26.20	26.54	13,600	359,814	26.457	22.38	22.34	22.38	22.09	22.38	16,131	22.306	1.30%
2023-04-13	0	26.20	25.00	26.24	25.90	26.26	19,200	502,826	26.189	22.09	21.08	22.12	21.84	22.14	22,773	22.080	0.31%
2023-04-12	0	26.12	26.10	26.20	25.88	26.18	12,400	322,632	26.019	22.02	22.00	22.09	21.82	22.07	14,708	21.936	0.93%
2023-04-11	0	25.88	25.42	25.90	25.72	25.88	44,800	1,155,932	25.802	21.82	21.43	21.84	21.68	21.82	53,138	21.753	0.94%
2023-04-06	0	25.64	25.00	25.82	25.40	25.66	23,300	593,768	25.484	21.62	21.08	21.77	21.41	21.63	27,636	21.485	0.00%
2023-04-04	0	25.64	25.00	25.66	25.38	25.66	18,200	465,758	25.591	21.62	21.08	21.63	21.40	21.63	21,587	21.576	1.18%
2023-04-03	0	25.34	25.30	26.00	25.28	25.56	8,400	213,046	25.363	21.36	21.33	21.92	21.31	21.55	9,963	21.383	-0.31%
2023-03-31	0	25.42	25.38	25.42	25.32	25.52	67,000	1,708,604	25.502	21.43	21.40	21.43	21.35	21.52	79,470	21.500	0.79%
2023-03-30	0	25.22	25.00	25.42	25.10	25.30	3,500	88,122	25.178	21.26	21.08	21.43	21.16	21.33	4,151	21.227	0.16%
2023-03-29	0	25.18	25.10	25.18	24.94	25.18	24,100	605,516	25.125	21.23	21.16	21.23	21.03	21.23	28,585	21.183	0.88%
2023-03-28	0	24.96	24.86	25.00	24.94	25.04	3,100	77,544	25.014	21.04	20.96	21.08	21.03	21.11	3,677	21.089	1.13%
2023-03-27	0	24.68	24.60	25.08	24.68	24.80	12,900	319,248	24.748	20.81	20.74	21.14	20.81	20.91	15,301	20.865	-1.59%
2023-03-24	0	25.08	24.80	26.00	25.00	25.14	9,500	238,612	25.117	21.14	20.91	21.92	21.08	21.20	11,268	21.176	-0.95%
2023-03-23	0	25.32	25.20	25.40	25.14	25.32	19,000	480,116	25.269	21.35	21.25	21.41	21.20	21.35	22,536	21.304	0.72%
2023-03-22	0	25.14	25.02	25.40	25.10	25.20	12,000	301,856	25.155	21.20	21.09	21.41	21.16	21.25	14,233	21.208	1.29%
2023-03-21	0	24.82	24.70	25.40	24.66	25.22	26,300	650,800	24.745	20.93	20.82	21.41	20.79	21.26	31,195	20.862	0.08%
2023-03-20	0	24.80	24.70	25.20	24.64	25.42	39,900	1,007,606	25.253	20.91	20.82	21.25	20.77	21.43	47,326	21.291	-1.90%
2023-03-17	0	25.28	25.30	25.34	25.00	25.36	65,800	1,666,334	25.324	21.31	21.33	21.36	21.08	21.38	78,046	21.351	2.02%
2023-03-16	0	24.78	24.50	24.94	24.78	24.98	40,600	1,009,138	24.856	20.89	20.66	21.03	20.89	21.06	48,156	20.956	-1.74%
2023-03-15	0	25.22	25.16	25.22	24.98	25.24	23,500	588,852	25.058	21.26	21.21	21.26	21.06	21.28	27,874	21.126	2.02%
2023-03-14	0	24.72	24.60	25.00	24.64	25.12	47,400	1,174,906	24.787	20.84	20.74	21.08	20.77	21.18	56,222	20.898	-1.83%
2023-03-13	0	25.18	25.12	25.50	24.60	25.18	17,200	430,086	25.005	21.23	21.18	21.50	20.74	21.23	20,401	21.081	2.94%
2023-03-10	0	24.46	24.40	24.46	24.44	24.96	19,300	477,044	24.717	20.62	20.57	20.62	20.61	21.04	22,892	20.839	-2.55%
2023-03-09	0	25.10	24.50	25.50	25.10	25.50	54,900	1,383,034	25.192	21.16	20.66	21.50	21.16	21.50	65,118	21.239	-1.57%
2023-03-08	0	25.50	25.16	25.50	25.04	25.50	13,500	339,846	25.174	21.50	21.21	21.50	21.11	21.50	16,013	21.224	0.16%
2023-03-07	0	25.46	25.30	25.80	25.34	25.86	97,300	2,501,260	25.707	21.47	21.33	21.75	21.36	21.80	115,409	21.673	1.03%
2023-03-06	0	25.20	25.00	25.28	24.88	25.30	12,300	310,066	25.209	21.25	21.08	21.31	20.98	21.33	14,589	21.253	1.29%
2023-03-03	0	24.88	24.00	25.20	24.74	24.90	3,600	89,382	24.828	20.98	20.23	21.25	20.86	20.99	4,270	20.933	1.06%
2023-03-02	0	24.62	24.56	25.00	24.24	24.62	24,100	592,604	24.589	20.76	20.71	21.08	20.44	20.76	28,585	20.731	1.23%
2023-03-01	0	24.32	23.90	25.00	23.90	24.36	48,100	1,163,832	24.196	20.50	20.15	21.08	20.15	20.54	57,052	20.399	2.62%
2023-02-28	0	23.70	23.70	24.08	23.70	23.92	18,500	441,270	23.852	19.98	19.98	20.30	19.98	20.17	21,943	20.110	-0.34%
2023-02-27	0	23.78	23.74	24.80	23.74	24.08	31,400	747,584	23.808	20.05	20.01	20.91	20.01	20.30	37,244	20.073	-1.33%
2023-02-24	0	24.10	24.00	24.26	24.10	24.14	8,800	212,192	24.113	20.32	20.23	20.45	20.32	20.35	10,438	20.329	-0.66%
2023-02-23	0	24.26	24.20	24.80	24.26	24.50	84,800	2,065,802	24.361	20.45	20.40	20.91	20.45	20.66	100,582	20.538	-0.82%
2023-02-22	0	24.46	24.40	24.80	24.46	24.58	3,900	95,676	24.532	20.62	20.57	20.91	20.62	20.72	4,626	20.683	-0.81%
2023-02-21	0	24.66	24.50	24.74	24.56	24.74	10,300	254,354	24.695	20.79	20.66	20.86	20.71	20.86	12,217	20.820	0.41%
2023-02-20	0	24.56	24.50	24.62	24.22	24.62	11,300	276,950	24.509	20.71	20.66	20.76	20.42	20.76	13,403	20.663	1.40%
2023-02-17	0	24.22	24.00	24.50	24.22	24.32	16,500	400,060	24.246	20.42	20.23	20.66	20.42	20.50	19,571	20.442	-0.08%
2023-02-16	0	24.24	24.18	24.60	24.18	24.42	14,700	358,500	24.388	20.44	20.39	20.74	20.39	20.59	17,436	20.561	0.41%
2023-02-15	0	24.14	24.08	25.00	24.14	24.48	9,600	232,904	24.261	20.35	20.30	21.08	20.35	20.64	11,387	20.454	-1.39%
2023-02-14	0	24.48	24.46	25.00	24.40	24.48	8,300	203,012	24.459	20.64	20.62	21.08	20.57	20.64	9,845	20.621	0.33%
2023-02-13	0	24.40	24.18	24.70	24.28	24.40	7,900	192,324	24.345	20.57	20.39	20.82	20.47	20.57	9,370	20.525	0.08%
2023-02-10	0	24.38	24.34	24.60	24.38	24.62	16,400	400,686	24.432	20.55	20.52	20.74	20.55	20.76	19,452	20.598	-0.49%
2023-02-09	0	24.50	24.50	24.92	24.48	24.56	10,600	259,736	24.503	20.66	20.66	21.01	20.64	20.71	12,573	20.659	-0.24%
2023-02-08	0	24.56	24.52	24.66	24.48	24.66	5,900	145,126	24.598	20.71	20.67	20.79	20.64	20.79	6,998	20.738	0.74%
2023-02-07	0	24.38	24.36	24.44	24.36	24.68	8,300	203,422	24.509	20.55	20.54	20.61	20.54	20.81	9,845	20.663	0.58%
2023-02-06	0	24.24	24.20	24.42	24.10	24.40	34,600	839,258	24.256	20.44	20.40	20.59	20.32	20.57	41,040	20.450	-1.06%
2023-02-03	0	24.50	24.48	24.78	24.48	24.84	33,800	828,318	24.506	20.66	20.64	20.89	20.64	20.94	40,091	20.661	-1.45%
2023-02-02	0	24.86	24.84	25.20	24.84	25.00	16,100	401,336	24.928	20.96	20.94	21.25	20.94	21.08	19,096	21.016	-0.40%
2023-02-01	0	24.96	24.96	25.00	24.74	24.98	25,200	627,522	24.902	21.04	21.04	21.08	20.86	21.06	29,890	20.994	0.81%
2023-01-31	0	24.76	24.72	24.76	24.70	24.98	17,700	440,640	24.895	20.87	20.84	20.87	20.82	21.06	20,994	20.989	-0.40%
2023-01-30	0	24.86	24.80	25.74	24.90	25.24	20,600	517,636	25.128	20.96	20.91	21.70	20.99	21.28	24,434	21.185	-1.51%
2023-01-27	0	25.24	25.24	26.02	25.04	25.30	42,700	1,075,888	25.196	21.28	21.28	21.94	21.11	21.33	50,647	21.243	0.64%
2023-01-26	0	25.08	25.08	25.20	24.90	25.16	70,600	1,765,306	25.004	21.14	21.14	21.25	20.99	21.21	83,740	21.081	1.05%
2023-01-20	0	24.82	24.62	24.90	24.44	24.82	19,300	476,018	24.664	20.93	20.76	20.99	20.61	20.93	22,892	20.794	1.89%
2023-01-19	0	24.36	24.30	24.60	24.24	24.36	176,500	4,295,266	24.336	20.54	20.49	20.74	20.44	20.54	209,349	20.517	-0.33%
2023-01-18	0	24.44	24.08	24.44	24.36	24.48	8,900	217,342	24.420	20.61	20.30	20.61	20.54	20.64	10,556	20.589	0.66%
2023-01-17	0	24.28	23.80	24.54	24.28	24.36	5,000	121,598	24.320	20.47	20.07	20.69	20.47	20.54	5,931	20.504	-0.74%
2023-01-16	0	24.46	24.38	24.48	24.26	24.56	27,200	666,250	24.495	20.62	20.55	20.64	20.45	20.71	32,262	20.651	0.58%
2023-01-13	0	24.32	23.80	24.64	24.12	24.40	34,300	832,378	24.268	20.50	20.07	20.77	20.34	20.57	40,684	20.460	0.83%
2023-01-12	0	24.12	23.84	24.30	23.84	24.12	32,100	771,252	24.027	20.34	20.10	20.49	20.10	20.34	38,074	20.257	1.17%
2023-01-11	0	23.84	23.80	23.94	23.72	24.10	49,300	1,179,330	23.922	20.10	20.07	20.18	20.00	20.32	58,475	20.168	0.93%
2023-01-10	0	23.62	23.62	23.80	23.62	23.80	20,000	473,460	23.673	19.91	19.91	20.07	19.91	20.07	23,722	19.958	-0.17%
2023-01-09	0	23.66	22.60	23.80	23.50	23.78	158,100	3,734,314	23.620	19.95	19.05	20.07	19.81	20.05	187,525	19.914	0.60%
2023-01-06	0	23.52	22.60	23.60	23.46	23.60	126,100	2,969,670	23.550	19.83	19.05	19.90	19.78	19.90	149,569	19.855	0.00%
2023-01-05	0	23.52	22.60	23.60	23.52	23.68	10,300	242,942	23.587	19.83	19.05	19.90	19.83	19.96	12,217	19.886	0.00%
2023-01-04	0	23.52	23.52	23.70	23.40	23.52	18,700	438,938	23.473	19.83	19.83	19.98	19.73	19.83	22,180	19.790	0.94%
2023-01-03	0	23.30	23.20	23.36	22.68	23.40	80,100	1,849,268	23.087	19.64	19.56	19.69	19.12	19.73	95,008	19.464	1.22%
2022-12-30	0	23.02	22.92	23.10	23.00	23.08	4,500	103,620	23.027	19.41	19.32	19.48	19.39	19.46	5,338	19.414	0.79%
2022-12-29	0	22.84	22.84	22.98	22.82	22.96	30,000	685,324	22.844	19.26	19.26	19.37	19.24	19.36	35,583	19.260	-1.13%
2022-12-28	0	23.10	23.06	23.14	22.90	23.22	81,800	1,888,086	23.082	19.48	19.44	19.51	19.31	19.58	97,024	19.460	2.30%
2022-12-23	0	22.58	22.50	22.64	22.50	23.12	31,400	713,400	22.720	19.04	18.97	19.09	18.97	19.49	37,244	19.155	-0.62%
2022-12-22	0	23.82	23.74	23.84	23.68	23.84	19,600	466,194	23.785	19.15	19.09	19.17	19.04	19.17	24,373	19.127	1.02%
2022-12-21	0	23.58	23.56	23.76	23.42	23.58	78,800	1,853,624	23.523	18.96	18.95	19.11	18.83	18.96	97,991	18.916	0.60%
2022-12-20	0	23.44	23.30	26.00	23.36	23.44	26,400	617,852	23.404	18.85	18.74	20.91	18.79	18.85	32,829	18.820	-0.26%
2022-12-19	0	23.50	23.46	-	23.46	23.90	44,500	1,048,324	23.558	18.90	18.87	-	18.87	19.22	55,338	18.944	-1.67%
2022-12-16	0	23.90	23.88	24.20	23.50	24.70	18,500	441,290	23.854	19.22	19.20	19.46	18.90	19.86	23,005	19.182	0.67%
2022-12-15	0	23.74	23.68	24.70	23.60	23.74	13,500	318,888	23.621	19.09	19.04	19.86	18.98	19.09	16,788	18.995	-0.50%
2022-12-14	0	23.86	23.80	24.00	23.84	23.96	7,700	183,992	23.895	19.19	19.14	19.30	19.17	19.27	9,575	19.215	0.51%
2022-12-13	0	23.74	23.70	-	23.70	23.80	15,100	358,344	23.731	19.09	19.06	-	19.06	19.14	18,777	19.084	0.34%
2022-12-12	0	23.66	23.66	23.98	23.64	23.76	63,200	1,498,784	23.715	19.03	19.03	19.28	19.01	19.11	78,592	19.071	-0.92%
2022-12-09	0	23.88	23.74	23.90	23.56	23.88	24,000	571,404	23.809	19.20	19.09	19.22	18.95	19.20	29,845	19.146	1.53%
2022-12-08	0	23.52	23.52	23.68	23.40	23.52	11,000	258,156	23.469	18.91	18.91	19.04	18.82	18.91	13,679	18.873	0.00%
2022-12-07	0	23.52	23.30	23.70	23.42	23.72	12,300	289,810	23.562	18.91	18.74	19.06	18.83	19.07	15,296	18.947	-0.76%
2022-12-06	0	23.70	23.66	23.98	23.60	23.66	700	16,546	23.637	19.06	19.03	19.28	18.98	19.03	870	19.008	0.34%
2022-12-05	0	23.62	23.40	23.98	23.38	23.80	3,000	70,786	23.595	18.99	18.82	19.28	18.80	19.14	3,731	18.974	1.55%
2022-12-02	0	23.26	23.20	-	23.26	23.42	300	7,008	23.360	18.70	18.66	-	18.70	18.83	373	18.785	-1.61%
2022-12-01	0	23.64	23.38	-	23.62	23.90	64,600	1,534,844	23.759	19.01	18.80	-	18.99	19.22	80,333	19.106	-0.59%
2022-11-30	0	23.78	23.56	23.90	23.50	23.70	4,000	94,166	23.542	19.12	18.95	19.22	18.90	19.06	4,974	18.931	1.19%
2022-11-29	0	23.50	22.80	23.54	23.22	23.50	2,300	53,798	23.390	18.90	18.33	18.93	18.67	18.90	2,860	18.810	2.17%
2022-11-28	0	23.00	22.98	-	22.66	23.02	3,200	73,098	22.843	18.50	18.48	-	18.22	18.51	3,979	18.369	-2.04%
2022-11-25	0	23.48	23.14	-	23.14	23.52	3,800	88,702	23.343	18.88	18.61	-	18.61	18.91	4,725	18.771	1.38%
2022-11-24	0	23.16	23.08	-	23.10	23.16	8,100	187,250	23.117	18.62	18.56	-	18.58	18.62	10,073	18.590	0.87%
2022-11-23	0	22.96	22.90	23.20	22.94	23.06	2,700	62,100	23.000	18.46	18.42	18.66	18.45	18.54	3,358	18.496	0.88%
2022-11-22	0	22.76	22.10	-	22.48	22.88	8,100	183,818	22.694	18.30	17.77	-	18.08	18.40	10,073	18.249	1.25%
2022-11-21	0	22.48	22.22	-	22.22	22.48	5,500	122,800	22.327	18.08	17.87	-	17.87	18.08	6,839	17.955	-0.27%
2022-11-18	0	22.54	22.46	22.56	22.54	22.68	18,500	417,786	22.583	18.13	18.06	18.14	18.13	18.24	23,005	18.160	-0.97%
2022-11-17	0	22.76	22.76	-	22.62	22.80	4,200	95,480	22.733	18.30	18.30	-	18.19	18.33	5,223	18.281	-0.96%
2022-11-16	0	22.98	22.38	23.20	22.98	23.10	32,900	758,992	23.070	18.48	18.00	18.66	18.48	18.58	40,912	18.552	-0.35%
2022-11-15	0	23.06	22.60	24.14	22.98	23.12	4,300	99,294	23.092	18.54	18.17	19.41	18.48	18.59	5,347	18.569	1.05%
2022-11-14	0	22.82	22.68	23.20	22.80	23.18	12,300	283,108	23.017	18.35	18.24	18.66	18.33	18.64	15,296	18.509	0.80%
2022-11-11	0	22.64	22.52	22.64	22.18	22.72	9,100	202,694	22.274	18.21	18.11	18.21	17.84	18.27	11,316	17.912	3.85%
2022-11-10	0	21.80	21.72	-	21.60	22.00	1,000	21,820	21.820	17.53	17.47	-	17.37	17.69	1,244	17.547	-0.91%
2022-11-09	0	22.00	21.98	22.50	21.98	22.08	10,800	238,190	22.055	17.69	17.68	18.09	17.68	17.76	13,430	17.735	0.46%
2022-11-08	0	21.90	21.90	22.50	21.90	22.14	1,500	32,932	21.955	17.61	17.61	18.09	17.61	17.80	1,865	17.655	0.00%
2022-11-07	0	21.90	21.84	22.50	21.30	22.02	15,700	342,082	21.789	17.61	17.56	18.09	17.13	17.71	19,524	17.521	2.34%
2022-11-04	0	21.40	21.22	22.12	21.10	21.62	18,000	386,864	21.492	17.21	17.06	17.79	16.97	17.39	22,384	17.283	2.88%
2022-11-03	0	20.80	20.70	21.40	20.80	21.18	19,300	403,408	20.902	16.73	16.65	17.21	16.73	17.03	24,000	16.808	-1.52%
2022-11-02	0	21.12	21.12	21.16	20.76	20.84	1,000	20,794	20.794	16.98	16.98	17.02	16.69	16.76	1,244	16.722	1.64%
2022-11-01	0	20.78	20.58	21.20	20.52	20.84	28,100	581,500	20.694	16.71	16.55	17.05	16.50	16.76	34,943	16.641	1.37%
2022-10-31	0	20.50	20.40	21.50	20.42	21.10	17,000	353,956	20.821	16.49	16.40	17.29	16.42	16.97	21,140	16.743	-3.57%
2022-10-28	0	21.26	21.20	22.00	21.20	21.66	6,400	136,702	21.360	17.10	17.05	17.69	17.05	17.42	7,959	17.177	-1.94%
2022-10-27	0	21.68	21.50	22.00	21.68	21.80	1,700	36,934	21.726	17.43	17.29	17.69	17.43	17.53	2,114	17.471	0.00%
2022-10-26	0	21.68	21.30	21.90	21.64	21.88	26,000	566,382	21.784	17.43	17.13	17.61	17.40	17.59	32,332	17.518	-0.37%
2022-10-25	0	21.76	21.62	-	21.34	21.78	4,900	105,706	21.573	17.50	17.39	-	17.16	17.51	6,093	17.348	1.12%
2022-10-24	0	21.52	21.40	21.80	21.44	22.32	31,100	674,014	21.673	17.31	17.21	17.53	17.24	17.95	38,674	17.428	-2.71%
2022-10-21	0	22.12	21.80	-	22.02	22.10	6,500	143,418	22.064	17.79	17.53	-	17.71	17.77	8,083	17.743	0.82%
2022-10-20	0	21.94	21.90	-	21.76	22.02	72,700	1,590,928	21.884	17.64	17.61	-	17.50	17.71	90,405	17.598	-0.09%
2022-10-19	0	21.96	21.96	22.00	21.96	22.28	49,400	1,093,348	22.133	17.66	17.66	17.69	17.66	17.92	61,431	17.798	-0.63%
2022-10-18	0	22.10	21.66	22.34	21.94	22.40	10,200	225,200	22.078	17.77	17.42	17.96	17.64	18.01	12,684	17.754	0.27%
2022-10-17	0	22.04	21.94	22.22	21.88	22.20	5,700	126,362	22.169	17.72	17.64	17.87	17.59	17.85	7,088	17.827	0.73%
2022-10-14	0	21.88	21.30	22.22	21.70	22.02	58,700	1,290,928	21.992	17.59	17.13	17.87	17.45	17.71	72,996	17.685	0.83%
2022-10-13	0	21.70	21.50	-	21.66	21.80	8,700	188,924	21.715	17.45	17.29	-	17.42	17.53	10,819	17.463	-0.46%
2022-10-12	0	21.80	21.78	22.16	21.74	21.86	13,400	292,092	21.798	17.53	17.51	17.82	17.48	17.58	16,663	17.529	-0.46%
2022-10-11	0	21.90	21.82	22.26	21.90	22.12	6,500	143,086	22.013	17.61	17.55	17.90	17.61	17.79	8,083	17.702	-0.99%
2022-10-10	0	22.12	22.00	22.16	22.14	22.40	7,300	162,468	22.256	17.79	17.69	17.82	17.80	18.01	9,078	17.897	-1.25%
2022-10-07	0	22.40	22.30	-	22.36	22.40	2,600	58,232	22.397	18.01	17.93	-	17.98	18.01	3,233	18.011	-0.88%
2022-10-06	0	22.60	21.76	22.64	22.60	22.76	2,700	61,376	22.732	18.17	17.50	18.21	18.17	18.30	3,358	18.280	-0.70%
2022-10-05	0	22.76	22.60	22.80	21.90	22.84	71,500	1,622,754	22.696	18.30	18.17	18.33	17.61	18.37	88,913	18.251	3.83%
2022-10-03	0	21.92	21.90	22.00	21.90	22.08	52,200	1,148,242	21.997	17.63	17.61	17.69	17.61	17.76	64,913	17.689	-1.08%
2022-09-30	0	22.16	22.10	-	21.96	22.18	74,000	1,635,086	22.096	17.82	17.77	-	17.66	17.84	92,022	17.768	2.40%
2022-09-29	0	21.64	21.50	22.02	21.62	22.28	84,700	1,842,166	21.749	17.40	17.29	17.71	17.39	17.92	105,328	17.490	-1.19%
2022-09-28	0	21.90	21.90	22.06	21.90	22.58	70,600	1,562,636	22.134	17.61	17.61	17.74	17.61	18.16	87,794	17.799	-3.10%
2022-09-27	0	22.60	22.58	25.00	22.50	22.72	25,800	582,646	22.583	18.17	18.16	20.10	18.09	18.27	32,083	18.160	-0.62%
2022-09-26	0	22.74	22.70	25.00	22.68	23.50	28,500	652,244	22.886	18.29	18.25	20.10	18.24	18.90	35,441	18.404	-2.49%
2022-09-23	0	23.32	23.30	23.50	23.32	23.58	8,800	205,940	23.402	18.75	18.74	18.90	18.75	18.96	10,943	18.819	-0.60%
2022-09-22	0	23.46	23.40	25.00	23.22	23.46	9,400	219,472	23.348	18.87	18.82	20.10	18.67	18.87	11,689	18.775	-0.68%
2022-09-21	0	23.62	23.56	23.80	23.50	23.64	4,100	96,554	23.550	18.99	18.95	19.14	18.90	19.01	5,099	18.938	-0.51%
2022-09-20	0	23.74	23.70	23.76	23.68	23.76	4,700	111,498	23.723	19.09	19.06	19.11	19.04	19.11	5,845	19.077	0.25%
2022-09-19	0	23.68	23.64	23.70	23.64	23.80	7,400	175,416	23.705	19.04	19.01	19.06	19.01	19.14	9,202	19.062	-0.34%
2022-09-16	0	23.76	23.70	25.00	23.76	24.12	15,800	376,532	23.831	19.11	19.06	20.10	19.11	19.40	19,648	19.164	-1.49%
2022-09-15	0	24.12	24.08	25.00	24.12	24.22	4,400	106,390	24.180	19.40	19.36	20.10	19.40	19.48	5,472	19.444	0.00%
2022-09-14	0	24.12	24.06	25.00	24.04	24.36	20,500	494,292	24.112	19.40	19.35	20.10	19.33	19.59	25,493	19.390	-0.99%
2022-09-13	0	24.36	24.20	25.00	24.40	24.60	11,100	272,142	24.517	19.59	19.46	20.10	19.62	19.78	13,803	19.716	-0.65%
2022-09-09	0	24.52	24.00	25.00	24.20	24.52	600	14,552	24.253	19.72	19.30	20.10	19.46	19.72	746	19.503	1.74%
2022-09-08	0	24.10	24.06	24.20	24.10	24.22	9,400	226,892	24.137	19.38	19.35	19.46	19.38	19.48	11,689	19.410	-0.82%
2022-09-07	0	24.30	24.10	24.46	24.16	24.56	5,300	128,602	24.265	19.54	19.38	19.67	19.43	19.75	6,591	19.512	-0.98%
2022-09-06	0	24.54	24.10	24.56	24.50	24.60	1,100	27,034	24.576	19.73	19.38	19.75	19.70	19.78	1,368	19.763	0.16%
2022-09-05	0	24.50	24.10	24.88	24.28	24.50	10,700	261,200	24.411	19.70	19.38	20.01	19.52	19.70	13,306	19.630	1.24%
2022-09-02	0	24.20	24.16	24.94	24.20	24.34	7,100	172,326	24.271	19.46	19.43	20.06	19.46	19.57	8,829	19.518	-0.58%
2022-09-01	0	24.34	24.34	24.86	24.22	24.46	9,200	224,348	24.386	19.57	19.57	19.99	19.48	19.67	11,441	19.610	-0.73%
2022-08-31	0	24.52	24.48	-	24.40	24.76	2,700	66,036	24.458	19.72	19.69	-	19.62	19.91	3,358	19.668	-0.97%
2022-08-30	0	24.76	24.72	-	24.66	25.08	12,600	311,724	24.740	19.91	19.88	-	19.83	20.17	15,669	19.895	-0.72%
2022-08-29	0	24.94	24.90	25.02	24.68	24.94	2,100	52,198	24.856	20.06	20.02	20.12	19.85	20.06	2,611	19.988	-0.08%
2022-08-26	0	24.96	24.30	25.00	24.94	25.00	2,700	67,418	24.970	20.07	19.54	20.10	20.06	20.10	3,358	20.079	0.08%
2022-08-25	0	24.94	24.42	-	24.70	24.98	5,100	126,966	24.895	20.06	19.64	-	19.86	20.09	6,342	20.020	2.13%
2022-08-24	0	24.42	24.30	-	24.38	24.64	33,500	819,862	24.474	19.64	19.54	-	19.61	19.81	41,659	19.681	-0.81%
2022-08-23	0	24.62	24.50	24.62	24.60	24.66	41,200	1,015,544	24.649	19.80	19.70	19.80	19.78	19.83	51,234	19.822	-0.08%
2022-08-22	0	24.64	24.60	24.66	24.64	24.76	4,600	113,612	24.698	19.81	19.78	19.83	19.81	19.91	5,720	19.861	0.08%
2022-08-19	0	24.62	24.50	24.66	24.14	24.62	5,300	129,710	24.474	19.80	19.70	19.83	19.41	19.80	6,591	19.681	1.23%
2022-08-18	0	24.32	24.20	24.54	24.32	24.58	57,300	1,398,394	24.405	19.56	19.46	19.73	19.56	19.77	71,255	19.625	-1.06%
2022-08-17	0	24.58	24.54	24.90	24.52	24.90	14,300	353,934	24.751	19.77	19.73	20.02	19.72	20.02	17,783	19.903	0.99%
2022-08-16	0	24.34	24.34	24.90	24.32	25.00	23,000	561,524	24.414	19.57	19.57	20.02	19.56	20.10	28,601	19.633	-2.64%
2022-08-15	0	25.00	24.44	25.00	24.38	25.00	5,700	140,306	24.615	20.10	19.65	20.10	19.61	20.10	7,088	19.794	0.40%
2022-08-12	0	24.90	24.66	-	24.38	25.00	133,800	3,315,588	24.780	20.02	19.83	-	19.61	20.10	166,386	19.927	2.13%
2022-08-11	0	24.38	24.36	24.50	24.26	24.44	18,600	453,586	24.386	19.61	19.59	19.70	19.51	19.65	23,130	19.610	1.41%
2022-08-10	0	24.04	24.02	24.58	23.94	24.38	21,700	523,874	24.142	19.33	19.32	19.77	19.25	19.61	26,985	19.414	-1.31%
2022-08-09	0	24.36	24.26	-	24.26	24.50	10,500	256,340	24.413	19.59	19.51	-	19.51	19.70	13,057	19.632	0.00%
2022-08-08	0	24.36	24.30	-	24.16	24.36	47,900	1,160,990	24.238	19.59	19.54	-	19.43	19.59	59,566	19.491	0.83%
2022-08-05	0	24.16	24.16	24.64	23.96	24.00	1,600	38,344	23.965	19.43	19.43	19.81	19.27	19.30	1,990	19.272	0.67%
2022-08-04	0	24.00	23.98	-	23.96	24.00	30,400	728,660	23.969	19.30	19.28	-	19.27	19.30	37,804	19.275	0.17%
2022-08-03	0	23.96	23.88	-	23.88	24.02	9,200	220,054	23.919	19.27	19.20	-	19.20	19.32	11,441	19.235	-0.17%
2022-08-02	0	24.00	23.92	-	23.92	24.30	25,600	615,976	24.062	19.30	19.24	-	19.24	19.54	31,835	19.349	-2.28%
2022-08-01	0	24.56	24.46	24.60	24.28	24.60	32,700	796,004	24.343	19.75	19.67	19.78	19.52	19.78	40,664	19.575	-0.16%
2022-07-29	0	24.60	24.50	24.86	24.56	24.90	19,600	485,842	24.788	19.78	19.70	19.99	19.75	20.02	24,373	19.933	-0.57%
2022-07-28	0	24.74	24.50	24.80	24.74	24.76	2,200	54,432	24.742	19.89	19.70	19.94	19.89	19.91	2,736	19.896	0.65%
2022-07-27	0	24.58	24.50	24.96	24.56	24.70	6,400	157,572	24.621	19.77	19.70	20.07	19.75	19.86	7,959	19.799	-0.81%
2022-07-26	0	24.78	24.78	25.00	24.34	24.80	17,500	431,040	24.631	19.93	19.93	20.10	19.57	19.94	21,762	19.807	1.72%
2022-07-25	0	24.36	24.30	24.42	24.28	24.50	1,600	38,974	24.359	19.59	19.54	19.64	19.52	19.70	1,990	19.588	0.25%
2022-07-22	0	24.30	24.28	-	24.28	24.30	4,200	102,038	24.295	19.54	19.52	-	19.52	19.54	5,223	19.537	0.08%
2022-07-21	0	24.28	24.20	25.00	24.40	24.50	5,000	122,300	24.460	19.52	19.46	20.10	19.62	19.70	6,218	19.670	-1.70%
2022-07-20	0	24.70	24.50	24.76	24.70	24.76	1,100	27,188	24.716	19.86	19.70	19.91	19.86	19.91	1,368	19.876	0.65%
2022-07-19	0	24.54	24.54	25.00	24.54	24.54	600	14,724	24.540	19.73	19.73	20.10	19.73	19.73	746	19.734	-0.32%
2022-07-18	0	24.62	23.90	24.64	24.02	24.62	5,900	144,576	24.504	19.80	19.22	19.81	19.32	19.80	7,337	19.705	3.01%
2022-07-15	0	23.90	23.80	25.00	23.88	24.16	25,400	609,916	24.012	19.22	19.14	20.10	19.20	19.43	31,586	19.310	-0.99%
2022-07-14	0	24.14	24.04	25.00	24.00	24.30	49,100	1,185,780	24.150	19.41	19.33	20.10	19.30	19.54	61,058	19.421	-1.47%
2022-07-13	0	24.50	24.40	25.00	24.40	24.76	64,900	1,587,538	24.461	19.70	19.62	20.10	19.62	19.91	80,706	19.671	-1.05%
2022-07-12	0	24.76	24.50	24.76	24.50	24.76	22,600	556,906	24.642	19.91	19.70	19.91	19.70	19.91	28,104	19.816	1.06%
2022-07-11	0	24.50	24.50	25.00	24.44	24.90	16,700	410,416	24.576	19.70	19.70	20.10	19.65	20.02	20,767	19.763	-1.61%
2022-07-08	0	24.90	24.78	24.98	24.90	24.96	15,100	376,290	24.920	20.02	19.93	20.09	20.02	20.07	18,777	20.039	0.48%
2022-07-07	0	24.78	24.74	25.30	24.52	24.78	6,500	159,540	24.545	19.93	19.89	20.35	19.72	19.93	8,083	19.738	0.81%
2022-07-06	0	24.58	24.58	25.30	24.46	25.00	36,900	910,788	24.683	19.77	19.77	20.35	19.67	20.10	45,887	19.849	-2.23%
2022-07-05	0	25.14	25.00	25.60	25.16	25.34	8,800	222,136	25.243	20.22	20.10	20.59	20.23	20.38	10,943	20.299	0.08%
2022-07-04	0	25.12	25.06	25.60	25.00	25.30	80,500	2,019,022	25.081	20.20	20.15	20.59	20.10	20.35	100,105	20.169	-1.10%
2022-06-30	0	25.40	25.32	25.60	25.34	25.50	19,900	504,902	25.372	20.43	20.36	20.59	20.38	20.51	24,746	20.403	0.32%
2022-06-29	0	25.32	25.10	25.60	25.32	26.20	11,900	303,554	25.509	20.36	20.18	20.59	20.36	21.07	14,798	20.513	2.51%
2022-06-28	0	26.20	26.14	26.24	26.00	26.22	18,600	484,542	26.051	19.86	19.82	19.89	19.71	19.88	24,534	19.749	1.55%
2022-06-27	0	25.80	25.76	25.80	25.58	25.80	22,900	589,730	25.752	19.56	19.53	19.56	19.39	19.56	30,206	19.523	1.65%
2022-06-24	0	25.38	25.32	25.50	25.30	25.50	19,000	482,750	25.408	19.24	19.20	19.33	19.18	19.33	25,062	19.262	-0.16%
2022-06-23	0	25.42	25.38	25.60	25.30	25.46	9,600	243,582	25.373	19.27	19.24	19.41	19.18	19.30	12,663	19.236	0.47%
2022-06-22	0	25.30	25.26	25.76	25.30	25.74	11,400	290,646	25.495	19.18	19.15	19.53	19.18	19.51	15,037	19.328	-1.71%
2022-06-21	0	25.74	25.66	25.76	25.66	25.76	17,100	440,008	25.732	19.51	19.45	19.53	19.45	19.53	22,556	19.507	1.90%
2022-06-20	0	25.26	25.22	27.40	25.10	25.40	6,800	171,426	25.210	19.15	19.12	20.77	19.03	19.26	8,970	19.112	-0.55%
2022-06-17	0	25.40	25.32	25.74	25.30	25.56	11,500	292,306	25.418	19.26	19.20	19.51	19.18	19.38	15,169	19.270	0.08%
2022-06-16	0	25.38	25.30	26.00	25.38	26.08	53,300	1,360,586	25.527	19.24	19.18	19.71	19.24	19.77	70,306	19.352	-2.16%
2022-06-15	0	25.94	25.50	26.10	25.94	26.18	7,200	187,184	25.998	19.67	19.33	19.79	19.67	19.85	9,497	19.709	-0.54%
2022-06-14	0	26.08	25.92	26.20	25.98	26.00	500	12,998	25.996	19.77	19.65	19.86	19.70	19.71	660	19.708	0.00%
2022-06-13	0	26.08	26.08	26.20	25.94	26.10	18,300	475,866	26.004	19.77	19.77	19.86	19.67	19.79	24,139	19.714	-1.14%
2022-06-10	0	26.38	26.34	26.88	26.30	26.50	9,400	248,248	26.409	20.00	19.97	20.38	19.94	20.09	12,399	20.021	-0.68%
2022-06-09	0	26.56	26.50	26.66	-	-	0	0	-	20.14	20.09	20.21	-	-	0	-	0.00%
2022-06-08	0	26.56	26.50	26.86	26.44	26.52	1,500	39,668	26.445	20.14	20.09	20.36	20.04	20.11	1,979	20.049	0.53%
2022-06-07	0	26.42	25.50	26.88	26.42	26.50	1,600	42,308	26.443	20.03	19.33	20.38	20.03	20.09	2,110	20.046	-0.68%
2022-06-06	0	26.60	25.50	26.88	26.50	26.88	21,800	578,472	26.535	20.17	19.33	20.38	20.09	20.38	28,755	20.117	-0.23%
2022-06-02	0	26.66	26.58	26.90	26.66	26.70	20,500	546,610	26.664	20.21	20.15	20.39	20.21	20.24	27,041	20.214	-1.04%
2022-06-01	0	26.94	26.80	27.20	26.78	26.96	16,100	432,426	26.859	20.42	20.32	20.62	20.30	20.44	21,237	20.362	0.15%
2022-05-31	0	26.90	26.90	27.20	26.80	27.40	4,300	115,658	26.897	20.39	20.39	20.62	20.32	20.77	5,672	20.391	0.37%
2022-05-30	0	26.80	26.60	26.92	26.80	27.00	2,100	56,560	26.933	20.32	20.17	20.41	20.32	20.47	2,770	20.419	0.30%
2022-05-27	0	26.72	26.56	27.50	26.70	26.72	3,400	90,820	26.712	20.26	20.14	20.85	20.24	20.26	4,485	20.251	1.06%
2022-05-26	0	26.44	26.40	27.50	26.42	26.74	49,500	1,313,866	26.543	20.04	20.01	20.85	20.03	20.27	65,293	20.122	-1.34%
2022-05-25	0	26.80	26.72	27.50	26.60	26.80	53,300	1,425,696	26.749	20.32	20.26	20.85	20.17	20.32	70,306	20.278	1.21%
2022-05-24	0	26.48	25.50	27.50	26.54	26.54	300	7,962	26.540	20.07	19.33	20.85	20.12	20.12	396	20.120	-0.23%
2022-05-23	0	26.54	25.50	27.50	26.54	26.60	12,200	324,304	26.582	20.12	19.33	20.85	20.12	20.17	16,093	20.152	0.23%
2022-05-20	0	26.48	25.00	26.56	26.36	26.48	25,100	663,928	26.451	20.07	18.95	20.14	19.98	20.07	33,108	20.053	1.61%
2022-05-19	0	26.06	25.70	26.50	25.88	26.08	5,800	150,888	26.015	19.76	19.48	20.09	19.62	19.77	7,651	19.723	-0.31%
2022-05-18	0	26.14	26.10	26.50	-	-	0	0	-	19.82	19.79	20.09	-	-	0	-	0.62%
2022-05-17	0	25.98	25.98	27.50	25.94	25.94	1,500	38,910	25.940	19.70	19.70	20.85	19.67	19.67	1,979	19.666	1.25%
2022-05-16	0	25.66	25.00	26.00	25.66	25.70	1,200	30,802	25.668	19.45	18.95	19.71	19.45	19.48	1,583	19.460	0.16%
2022-05-13	0	25.62	25.62	26.00	-	-	0	0	-	19.42	19.42	19.71	-	-	0	-	1.91%
2022-05-12	0	25.14	25.00	27.50	25.14	25.30	22,100	555,652	25.143	19.06	18.95	20.85	19.06	19.18	29,151	19.061	-1.33%
2022-05-11	0	25.48	25.42	27.50	25.40	25.50	11,400	290,102	25.448	19.32	19.27	20.85	19.26	19.33	15,037	19.292	-0.16%
2022-05-10	0	25.52	25.32	27.50	25.20	25.54	18,700	473,750	25.334	19.35	19.20	20.85	19.10	19.36	24,666	19.206	-1.09%
2022-05-06	0	25.80	25.80	27.50	25.78	26.04	6,200	160,908	25.953	19.56	19.56	20.85	19.54	19.74	8,178	19.675	-1.75%
2022-05-05	0	26.26	26.00	26.80	26.26	26.56	7,200	190,292	26.429	19.91	19.71	20.32	19.91	20.14	9,497	20.037	-0.61%
2022-05-04	0	26.42	26.34	26.60	26.40	26.50	5,100	134,748	26.421	20.03	19.97	20.17	20.01	20.09	6,727	20.030	-0.30%
2022-05-03	0	26.50	26.28	26.50	26.28	26.50	1,200	31,756	26.463	20.09	19.92	20.09	19.92	20.09	1,583	20.062	0.45%
2022-04-29	0	26.38	26.30	26.98	26.20	26.70	23,900	627,986	26.276	20.00	19.94	20.45	19.86	20.24	31,526	19.920	-2.22%
2022-04-28	0	26.98	26.10	26.98	26.02	26.98	31,700	837,390	26.416	20.45	19.79	20.45	19.73	20.45	41,814	20.026	5.06%
2022-04-27	0	25.68	25.68	27.50	25.34	25.52	400	10,160	25.400	19.47	19.47	20.85	19.21	19.35	528	19.256	1.26%
2022-04-26	0	25.36	25.20	25.50	25.36	25.70	12,800	326,480	25.506	19.23	19.10	19.33	19.23	19.48	16,884	19.337	-1.09%
2022-04-25	0	25.64	25.60	27.30	25.60	26.10	28,900	746,332	25.825	19.44	19.41	20.70	19.41	19.79	38,121	19.578	-2.95%
2022-04-22	0	26.42	26.30	27.30	26.38	26.40	21,100	557,038	26.400	20.03	19.94	20.70	20.00	20.01	27,832	20.014	0.23%
2022-04-21	0	26.36	26.30	26.80	26.28	26.52	13,900	365,816	26.318	19.98	19.94	20.32	19.92	20.11	18,335	19.952	-0.53%
2022-04-20	0	26.50	26.30	27.30	26.46	26.90	7,200	191,544	26.603	20.09	19.94	20.70	20.06	20.39	9,497	20.168	-1.63%
2022-04-19	0	26.94	26.90	27.30	26.68	27.06	25,800	694,290	26.911	20.42	20.39	20.70	20.23	20.51	34,032	20.401	-0.81%
2022-04-14	0	27.16	27.00	27.50	27.06	27.26	57,900	1,574,044	27.186	20.59	20.47	20.85	20.51	20.67	76,374	20.610	0.82%
2022-04-13	0	26.94	26.70	27.50	26.80	27.08	5,300	142,842	26.951	20.42	20.24	20.85	20.32	20.53	6,991	20.432	0.90%
2022-04-12	0	26.70	26.50	27.00	26.58	26.74	10,400	277,204	26.654	20.24	20.09	20.47	20.15	20.27	13,718	20.207	-0.60%
2022-04-11	0	26.86	26.70	27.22	26.84	27.22	17,200	463,612	26.954	20.36	20.24	20.64	20.35	20.64	22,688	20.434	-1.32%
2022-04-08	0	27.22	27.00	27.60	27.12	27.22	3,000	81,516	27.172	20.64	20.47	20.92	20.56	20.64	3,957	20.600	0.37%
2022-04-07	0	27.12	27.00	28.00	27.08	27.38	60,700	1,646,056	27.118	20.56	20.47	21.23	20.53	20.76	80,067	20.559	-1.09%
2022-04-06	0	27.42	27.26	27.80	27.28	27.60	15,300	419,362	27.409	20.79	20.67	21.08	20.68	20.92	20,182	20.779	0.15%
2022-04-04	0	27.38	27.30	28.00	27.26	27.50	56,200	1,543,900	27.472	20.76	20.70	21.23	20.67	20.85	74,131	20.827	0.59%
2022-04-01	0	27.22	27.02	27.50	27.02	27.22	20,800	563,840	27.108	20.64	20.48	20.85	20.48	20.64	27,436	20.551	0.74%
2022-03-31	0	27.02	26.80	27.20	26.94	27.20	23,600	638,176	27.041	20.48	20.32	20.62	20.42	20.62	31,130	20.500	0.22%
2022-03-30	0	26.96	26.78	27.10	26.78	27.02	13,000	349,336	26.872	20.44	20.30	20.54	20.30	20.48	17,148	20.372	1.13%
2022-03-29	0	26.66	26.36	27.50	26.38	26.84	3,800	100,820	26.532	20.21	19.98	20.85	20.00	20.35	5,012	20.114	0.68%
2022-03-28	0	26.48	26.00	27.50	26.08	26.48	8,900	234,828	26.385	20.07	19.71	20.85	19.77	20.07	11,740	20.003	1.53%
2022-03-25	0	26.08	26.00	26.58	26.06	26.36	9,000	235,594	26.177	19.77	19.71	20.15	19.76	19.98	11,872	19.845	-0.08%
2022-03-24	0	26.10	26.00	26.24	26.04	26.20	4,200	109,746	26.130	19.79	19.71	19.89	19.74	19.86	5,540	19.810	0.54%
2022-03-23	0	25.96	26.00	27.50	25.88	26.00	5,200	134,894	25.941	19.68	19.71	20.85	19.62	19.71	6,859	19.666	-0.15%
2022-03-22	0	26.00	25.84	27.50	25.78	26.00	4,700	121,642	25.881	19.71	19.59	20.85	19.54	19.71	6,200	19.621	1.96%
2022-03-21	0	25.50	24.16	25.82	25.50	25.88	24,600	632,938	25.729	19.33	18.32	19.57	19.33	19.62	32,449	19.506	-1.32%
2022-03-18	0	25.84	25.30	27.00	25.50	25.88	43,300	1,115,638	25.765	19.59	19.18	20.47	19.33	19.62	57,115	19.533	1.33%
2022-03-17	0	25.50	25.40	27.50	24.64	25.50	134,100	3,350,084	24.982	19.33	19.26	20.85	18.68	19.33	176,886	18.939	5.63%
2022-03-16	0	24.14	24.08	24.80	23.50	24.40	104,800	2,523,060	24.075	18.30	18.26	18.80	17.82	18.50	138,237	18.252	2.46%
2022-03-15	0	23.56	23.50	25.00	23.30	25.00	121,700	2,895,340	23.791	17.86	17.82	18.95	17.66	18.95	160,529	18.036	-5.61%
2022-03-14	0	24.96	24.86	25.30	24.90	25.42	40,600	1,020,528	25.136	18.92	18.85	19.18	18.88	19.27	53,554	19.056	-2.65%
2022-03-11	0	25.64	25.58	25.80	25.40	25.60	11,700	298,128	25.481	19.44	19.39	19.56	19.26	19.41	15,433	19.318	-0.23%
2022-03-10	0	25.70	25.64	27.50	25.42	25.68	9,300	237,564	25.545	19.48	19.44	20.85	19.27	19.47	12,267	19.366	1.10%
2022-03-09	0	25.42	25.00	25.84	25.00	25.92	36,600	921,264	25.171	19.27	18.95	19.59	18.95	19.65	48,278	19.083	-0.94%
2022-03-08	0	25.66	25.00	27.50	25.54	26.20	24,800	638,960	25.765	19.45	18.95	20.85	19.36	19.86	32,713	19.533	-1.69%
2022-03-07	0	26.10	26.00	27.50	26.10	26.30	18,700	489,046	26.152	19.79	19.71	20.85	19.79	19.94	24,666	19.826	-1.73%
2022-03-04	0	26.56	26.54	27.50	26.22	26.58	20,700	547,948	26.471	20.14	20.12	20.85	19.88	20.15	27,305	20.068	-0.38%
2022-03-03	0	26.66	26.40	27.50	26.38	26.66	18,900	500,564	26.485	20.21	20.01	20.85	20.00	20.21	24,930	20.079	2.78%
2022-03-02	0	25.94	25.64	27.50	25.94	26.30	5,100	132,872	26.053	19.67	19.44	20.85	19.67	19.94	6,727	19.751	-1.37%
2022-03-01	0	26.30	25.88	26.32	26.06	26.42	4,000	104,716	26.179	19.94	19.62	19.95	19.76	20.03	5,276	19.847	0.69%
2022-02-28	0	26.12	26.06	27.50	25.64	26.16	24,300	625,184	25.728	19.80	19.76	20.85	19.44	19.83	32,053	19.505	1.01%
2022-02-25	0	25.86	25.00	26.10	25.88	26.16	21,300	553,602	25.991	19.60	18.95	19.79	19.62	19.83	28,096	19.704	-1.22%
2022-02-24	0	26.18	26.18	27.00	26.06	26.54	35,000	917,890	26.225	19.85	19.85	20.47	19.76	20.12	46,167	19.882	-1.95%
2022-02-23	0	26.70	26.66	27.50	26.68	26.82	23,400	625,736	26.741	20.24	20.21	20.85	20.23	20.33	30,866	20.273	-0.74%
2022-02-22	0	26.90	26.80	27.50	26.62	27.26	24,400	653,472	26.782	20.39	20.32	20.85	20.18	20.67	32,185	20.304	-1.10%
2022-02-21	0	27.20	27.16	27.20	26.96	27.22	17,300	468,378	27.074	20.62	20.59	20.62	20.44	20.64	22,820	20.525	0.52%
2022-02-18	0	27.06	26.60	27.14	26.84	27.14	8,000	215,932	26.992	20.51	20.17	20.58	20.35	20.58	10,552	20.463	0.74%
2022-02-17	0	26.86	26.50	27.00	26.80	27.00	18,000	484,166	26.898	20.36	20.09	20.47	20.32	20.47	23,743	20.392	0.00%
2022-02-16	0	26.86	26.80	27.00	26.62	26.86	9,600	257,144	26.786	20.36	20.32	20.47	20.18	20.36	12,663	20.307	1.36%
2022-02-15	0	26.50	26.50	26.80	26.46	26.90	25,200	668,886	26.543	20.09	20.09	20.32	20.06	20.39	33,240	20.123	-2.50%
2022-02-14	0	27.18	27.00	27.18	27.18	27.52	6,300	171,974	27.298	20.61	20.47	20.61	20.61	20.86	8,310	20.695	-1.16%
2022-02-11	0	27.50	27.50	27.52	27.20	27.60	11,700	320,950	27.432	20.85	20.85	20.86	20.62	20.92	15,433	20.796	1.10%
2022-02-10	0	27.20	27.20	-	26.96	27.50	38,700	1,050,328	27.140	20.62	20.62	-	20.44	20.85	51,048	20.575	0.89%
2022-02-09	0	26.96	26.30	27.16	27.00	27.16	21,500	582,330	27.085	20.44	19.94	20.59	20.47	20.59	28,360	20.534	0.60%
2022-02-08	0	26.80	26.80	27.00	26.56	26.84	13,000	347,036	26.695	20.32	20.32	20.47	20.14	20.35	17,148	20.238	0.75%
2022-02-07	0	26.60	26.60	27.00	26.20	26.66	13,400	355,806	26.553	20.17	20.17	20.47	19.86	20.21	17,675	20.130	1.53%
2022-02-04	0	26.20	26.18	26.70	26.04	26.26	53,900	1,409,824	26.156	19.86	19.85	20.24	19.74	19.91	71,097	19.830	1.55%
2022-01-31	0	25.80	25.50	26.86	25.50	25.88	12,300	316,632	25.742	19.56	19.33	20.36	19.33	19.62	16,224	19.516	0.62%
2022-01-28	0	25.64	25.50	26.80	25.56	25.78	11,300	290,004	25.664	19.44	19.33	20.32	19.38	19.54	14,905	19.456	-0.54%
2022-01-27	0	25.78	25.50	26.80	25.64	26.04	21,300	548,296	25.742	19.54	19.33	20.32	19.44	19.74	28,096	19.515	-0.69%
2022-01-26	0	25.96	25.94	25.96	25.82	25.96	14,300	370,800	25.930	19.68	19.67	19.68	19.57	19.68	18,863	19.658	0.54%
2022-01-25	0	25.82	25.70	26.50	25.72	26.24	20,100	522,612	26.001	19.57	19.48	20.09	19.50	19.89	26,513	19.711	-1.53%
2022-01-24	0	26.22	26.18	26.22	26.16	26.34	9,800	257,092	26.234	19.88	19.85	19.88	19.83	19.97	12,927	19.888	0.38%
2022-01-21	0	26.12	26.12	26.22	25.96	26.10	17,500	456,080	26.062	19.80	19.80	19.88	19.68	19.79	23,084	19.758	0.23%
2022-01-20	0	26.06	25.92	26.20	25.92	26.08	30,000	779,532	25.984	19.76	19.65	19.86	19.65	19.77	39,572	19.699	0.77%
2022-01-19	0	25.86	24.80	26.02	25.72	26.00	38,000	983,044	25.870	19.60	18.80	19.73	19.50	19.71	50,124	19.612	0.94%
2022-01-18	0	25.62	25.50	25.64	25.56	25.72	21,600	553,596	25.629	19.42	19.33	19.44	19.38	19.50	28,492	19.430	0.47%
2022-01-17	0	25.50	25.32	25.50	25.38	25.58	12,900	329,552	25.547	19.33	19.20	19.33	19.24	19.39	17,016	19.367	-0.31%
2022-01-14	0	25.58	25.58	25.70	25.58	25.62	5,800	148,548	25.612	19.39	19.39	19.48	19.39	19.42	7,651	19.417	-0.16%
2022-01-13	0	25.62	25.50	25.64	25.52	25.74	1,900	48,674	25.618	19.42	19.33	19.44	19.35	19.51	2,506	19.421	0.95%
2022-01-12	0	25.38	25.34	25.38	25.34	25.50	24,400	620,102	25.414	19.24	19.21	19.24	19.21	19.33	32,185	19.267	1.04%
2022-01-11	0	25.12	25.20	25.40	25.10	25.30	15,300	385,612	25.203	19.04	19.10	19.26	19.03	19.18	20,182	19.107	0.48%
2022-01-10	0	25.00	25.00	25.50	24.80	25.00	27,700	689,594	24.895	18.95	18.95	19.33	18.80	18.95	36,538	18.873	1.13%
2022-01-07	0	24.72	24.44	25.00	24.60	24.70	26,900	664,030	24.685	18.74	18.53	18.95	18.65	18.73	35,483	18.714	1.15%
2022-01-06	0	24.44	24.44	25.00	24.40	24.54	12,200	298,430	24.462	18.53	18.53	18.95	18.50	18.60	16,093	18.545	-0.65%
2022-01-05	0	24.60	24.56	25.00	24.36	24.66	39,400	966,494	24.530	18.65	18.62	18.95	18.47	18.70	51,971	18.597	0.99%
2022-01-04	0	24.36	24.18	24.36	24.26	24.36	2,700	65,592	24.293	18.47	18.33	18.47	18.39	18.47	3,561	18.417	0.74%
2022-01-03	0	24.18	24.18	24.28	23.88	24.24	20,400	491,638	24.100	18.33	18.33	18.41	18.10	18.38	26,909	18.271	0.83%
2021-12-31	0	23.98	23.94	24.04	23.98	24.00	1,700	40,796	23.998	18.18	18.15	18.23	18.18	18.19	2,242	18.193	0.25%
2021-12-30	0	23.92	23.80	24.52	23.90	24.08	20,600	494,882	24.023	18.13	18.04	18.59	18.12	18.26	27,173	18.213	-0.42%
2021-12-29	0	24.02	23.80	24.26	23.98	24.08	42,800	1,028,024	24.019	18.21	18.04	18.39	18.18	18.26	56,456	18.209	-0.50%
2021-12-28	0	24.14	24.14	24.20	24.10	24.18	4,600	110,908	24.110	18.30	18.30	18.35	18.27	18.33	6,068	18.279	0.58%
2021-12-24	0	24.00	23.70	24.06	24.00	24.18	7,500	180,554	24.074	18.19	17.97	18.24	18.19	18.33	9,893	18.251	0.00%
2021-12-23	0	24.00	23.74	24.04	23.80	24.06	20,500	491,660	23.983	18.19	18.00	18.23	18.04	18.24	27,041	18.182	1.48%
2021-12-22	0	24.48	24.50	25.14	24.42	24.56	31,600	774,554	24.511	17.93	17.94	18.41	17.89	17.99	43,145	17.952	0.25%
2021-12-21	0	24.42	24.28	25.14	24.26	24.42	54,200	1,321,472	24.381	17.89	17.78	18.41	17.77	17.89	74,002	17.857	1.08%
2021-12-20	0	24.16	24.00	25.14	24.16	24.56	52,100	1,271,174	24.399	17.70	17.58	18.41	17.70	17.99	71,135	17.870	-1.79%
2021-12-17	0	24.60	24.50	24.60	24.60	24.88	27,000	665,318	24.641	18.02	17.94	18.02	18.02	18.22	36,864	18.048	-0.24%
2021-12-16	0	24.66	24.66	25.14	24.40	24.70	6,000	147,268	24.545	18.06	18.06	18.41	17.87	18.09	8,192	17.977	0.90%
2021-12-15	0	24.44	24.30	24.48	24.30	24.48	4,200	102,092	24.308	17.90	17.80	17.93	17.80	17.93	5,734	17.803	0.58%
2021-12-14	0	24.30	24.20	28.00	24.30	24.60	15,900	388,606	24.441	17.80	17.72	20.51	17.80	18.02	21,709	17.901	-1.62%
2021-12-13	0	24.70	24.62	24.90	24.70	25.06	3,100	76,902	24.807	18.09	18.03	18.24	18.09	18.35	4,233	18.169	0.08%
2021-12-10	0	24.68	24.60	25.00	24.68	25.00	2,200	54,616	24.826	18.08	18.02	18.31	18.08	18.31	3,004	18.182	-0.64%
2021-12-09	0	24.84	24.82	24.90	24.82	24.90	14,100	350,772	24.877	18.19	18.18	18.24	18.18	18.24	19,251	18.221	0.57%
2021-12-08	0	24.70	24.00	25.00	24.68	24.82	24,400	603,628	24.739	18.09	17.58	18.31	18.08	18.18	33,315	18.119	-0.56%
2021-12-07	0	24.84	24.76	24.90	24.64	24.92	33,500	831,708	24.827	18.19	18.13	18.24	18.05	18.25	45,739	18.184	0.57%
2021-12-06	0	24.70	24.00	25.00	24.70	24.82	31,900	789,174	24.739	18.09	17.58	18.31	18.09	18.18	43,555	18.119	0.16%
2021-12-03	0	24.66	24.10	25.00	24.22	24.74	38,700	939,278	24.271	18.06	17.65	18.31	17.74	18.12	52,839	17.776	1.31%
2021-12-02	0	24.34	23.90	25.50	24.08	24.30	5,200	126,068	24.244	17.83	17.50	18.68	17.64	17.80	7,100	17.756	1.08%
2021-12-01	0	24.08	23.88	24.08	23.80	24.38	28,400	683,472	24.066	17.64	17.49	17.64	17.43	17.86	38,776	17.626	2.12%
2021-11-30	0	23.58	23.40	23.70	23.40	23.78	24,600	579,982	23.577	17.27	17.14	17.36	17.14	17.42	33,588	17.268	-0.84%
2021-11-29	0	23.78	23.76	-	23.76	24.24	41,500	992,482	23.915	17.42	17.40	-	17.40	17.75	56,662	17.516	-0.92%
2021-11-26	0	24.00	23.90	-	23.94	24.32	47,800	1,149,200	24.042	17.58	17.50	-	17.53	17.81	65,264	17.609	-1.40%
2021-11-25	0	24.34	24.24	-	24.22	24.34	19,200	466,132	24.278	17.83	17.75	-	17.74	17.83	26,215	17.781	0.08%
2021-11-24	0	24.32	24.20	-	24.22	24.38	40,200	975,590	24.268	17.81	17.72	-	17.74	17.86	54,887	17.774	0.66%
2021-11-23	0	24.16	24.00	-	24.00	24.16	2,300	55,454	24.110	17.70	17.58	-	17.58	17.70	3,140	17.659	0.08%
2021-11-22	0	24.14	24.12	24.20	24.10	24.26	6,700	161,774	24.145	17.68	17.67	17.72	17.65	17.77	9,148	17.684	-0.49%
2021-11-19	0	24.26	24.26	25.66	24.12	24.26	4,600	111,468	24.232	17.77	17.77	18.79	17.67	17.77	6,281	17.748	0.58%
2021-11-18	0	24.12	24.10	24.22	24.10	24.28	4,700	113,606	24.172	17.67	17.65	17.74	17.65	17.78	6,417	17.703	-0.74%
2021-11-17	0	24.30	24.28	24.42	24.30	24.36	9,300	226,280	24.331	17.80	17.78	17.89	17.80	17.84	12,698	17.820	-0.49%
2021-11-16	0	24.42	24.42	26.10	24.36	24.42	2,700	65,928	24.418	17.89	17.89	19.12	17.84	17.89	3,686	17.884	0.33%
2021-11-15	0	24.34	24.30	26.10	24.30	24.60	48,500	1,180,862	24.348	17.83	17.80	19.12	17.80	18.02	66,220	17.833	-1.06%
2021-11-12	0	24.60	24.40	25.50	24.36	25.50	55,000	1,355,238	24.641	18.02	17.87	18.68	17.84	18.68	75,094	18.047	0.00%
2021-11-11	0	24.60	24.46	25.50	24.40	24.54	19,700	481,650	24.449	18.02	17.91	18.68	17.87	17.97	26,897	17.907	1.32%
2021-11-10	0	24.28	24.20	24.50	23.84	24.06	140,100	3,345,918	23.882	17.78	17.72	17.94	17.46	17.62	191,286	17.492	0.50%
2021-11-09	0	24.16	24.06	25.50	24.06	24.18	16,700	403,028	24.133	17.70	17.62	18.68	17.62	17.71	22,801	17.676	-0.25%
2021-11-08	0	24.22	24.12	25.50	24.00	24.32	44,700	1,083,308	24.235	17.74	17.67	18.68	17.58	17.81	61,031	17.750	1.00%
2021-11-05	0	23.98	23.96	25.50	23.96	24.30	122,600	2,951,858	24.077	17.56	17.55	18.68	17.55	17.80	167,392	17.634	-2.28%
2021-11-04	0	24.54	24.56	25.50	24.44	24.72	14,800	362,836	24.516	17.97	17.99	18.68	17.90	18.11	20,207	17.956	-0.73%
2021-11-03	0	24.72	24.62	25.50	24.66	25.06	78,300	1,935,242	24.716	18.11	18.03	18.68	18.06	18.35	106,907	18.102	-1.12%
2021-11-02	0	25.00	24.94	25.50	24.88	25.34	23,900	600,664	25.132	18.31	18.27	18.68	18.22	18.56	32,632	18.407	-1.19%
2021-11-01	0	25.30	24.84	25.30	25.00	25.30	1,000	25,030	25.030	18.53	18.19	18.53	18.31	18.53	1,365	18.332	0.48%
2021-10-29	0	25.18	25.00	26.10	25.00	25.20	18,600	467,700	25.145	18.44	18.31	19.12	18.31	18.46	25,396	18.417	0.08%
2021-10-28	0	25.16	24.90	26.10	24.90	25.16	25,400	636,856	25.073	18.43	18.24	19.12	18.24	18.43	34,680	18.364	0.80%
2021-10-27	0	24.96	24.94	26.10	24.94	25.02	22,400	558,958	24.954	18.28	18.27	19.12	18.27	18.32	30,584	18.276	-1.03%
2021-10-26	0	25.22	25.10	26.10	25.10	25.24	4,600	115,814	25.177	18.47	18.38	19.12	18.38	18.49	6,281	18.440	-0.55%
2021-10-25	0	25.36	25.20	26.10	25.36	25.50	10,000	253,698	25.370	18.57	18.46	19.12	18.57	18.68	13,654	18.581	-0.55%
2021-10-22	0	25.50	25.46	26.10	25.52	25.60	2,600	66,492	25.574	18.68	18.65	19.12	18.69	18.75	3,550	18.731	-0.31%
2021-10-21	0	25.58	25.30	26.10	25.60	25.62	8,000	204,900	25.613	18.74	18.53	19.12	18.75	18.76	10,923	18.759	0.87%
2021-10-20	0	25.36	25.32	26.10	25.30	25.42	43,600	1,106,666	25.382	18.57	18.54	19.12	18.53	18.62	59,529	18.590	-1.09%
2021-10-19	0	25.64	24.80	26.10	25.50	25.66	18,900	484,360	25.628	18.78	18.16	19.12	18.68	18.79	25,805	18.770	1.26%
2021-10-18	0	25.32	25.12	25.50	25.28	25.28	2,400	60,672	25.280	18.54	18.40	18.68	18.52	18.52	3,277	18.515	0.72%
2021-10-15	0	25.14	25.12	25.50	24.98	25.14	2,900	72,756	25.088	18.41	18.40	18.68	18.30	18.41	3,960	18.375	-0.08%
2021-10-12	0	25.16	24.80	25.50	25.00	25.16	10,000	250,640	25.064	18.43	18.16	18.68	18.31	18.43	13,654	18.357	-0.32%
2021-10-11	0	25.24	25.00	25.50	25.26	25.44	5,400	136,670	25.309	18.49	18.31	18.68	18.50	18.63	7,373	18.537	-0.94%
2021-10-08	0	25.48	25.40	26.10	25.40	26.00	43,500	1,109,828	25.513	18.66	18.60	19.12	18.60	19.04	59,393	18.686	-1.62%
2021-10-07	0	25.90	25.80	26.10	25.70	25.92	14,700	380,298	25.871	18.97	18.90	19.12	18.82	18.98	20,071	18.948	0.94%
2021-10-06	0	25.66	25.38	25.74	25.56	25.66	5,600	143,196	25.571	18.79	18.59	18.85	18.72	18.79	7,646	18.728	0.16%
2021-10-05	0	25.62	25.40	25.68	25.34	25.64	9,800	250,756	25.587	18.76	18.60	18.81	18.56	18.78	13,380	18.740	0.71%
2021-10-04	0	25.44	25.36	25.84	25.46	25.56	4,100	104,716	25.541	18.63	18.57	18.93	18.65	18.72	5,598	18.706	-0.47%
2021-09-30	0	25.56	25.46	25.68	25.38	25.54	15,300	389,482	25.456	18.72	18.65	18.81	18.59	18.71	20,890	18.645	0.08%
2021-09-29	0	25.54	25.40	25.68	25.40	25.40	100	2,540	25.400	18.71	18.60	18.81	18.60	18.60	137	18.603	0.00%
2021-09-28	0	25.54	25.52	25.84	25.08	25.50	10,300	261,898	25.427	18.71	18.69	18.93	18.37	18.68	14,063	18.623	1.83%
2021-09-27	0	25.08	24.80	26.10	25.06	25.10	1,500	37,624	25.083	18.37	18.16	19.12	18.35	18.38	2,048	18.371	0.72%
2021-09-24	0	24.90	24.80	26.10	24.90	25.60	2,500	63,026	25.210	18.24	18.16	19.12	18.24	18.75	3,413	18.464	-1.97%
2021-09-23	0	25.40	25.30	25.66	25.30	25.60	7,000	177,852	25.407	18.60	18.53	18.79	18.53	18.75	9,557	18.609	2.50%
2021-09-21	0	24.78	24.64	25.60	24.50	24.70	9,100	224,160	24.633	18.15	18.05	18.75	17.94	18.09	12,425	18.041	0.57%
2021-09-20	0	24.64	24.54	25.60	24.46	25.10	30,616	754,692	24.650	18.05	17.97	18.75	17.91	18.38	41,802	18.054	-2.76%
2021-09-17	0	25.34	25.20	25.60	25.20	25.60	99,800	2,523,116	25.282	18.56	18.46	18.75	18.46	18.75	136,262	18.517	-1.09%
2021-09-16	0	25.62	25.24	27.60	25.40	25.90	18,000	457,632	25.424	18.76	18.49	20.21	18.60	18.97	24,576	18.621	-1.08%
2021-09-15	0	25.90	25.90	27.60	25.90	26.22	23,400	612,090	26.158	18.97	18.97	20.21	18.97	19.20	31,949	19.158	-1.15%
2021-09-14	0	26.20	25.70	26.20	26.42	26.52	27,200	720,126	26.475	19.19	18.82	19.19	19.35	19.42	37,138	19.391	-1.21%
2021-09-13	0	26.52	26.40	27.60	26.32	26.52	13,900	368,264	26.494	19.42	19.34	20.21	19.28	19.42	18,978	19.404	0.76%
2021-09-10	0	26.32	25.70	26.40	26.32	26.42	2,600	68,658	26.407	19.28	18.82	19.34	19.28	19.35	3,550	19.341	1.08%
2021-09-09	0	26.04	26.00	26.24	26.00	26.08	21,200	551,692	26.023	19.07	19.04	19.22	19.04	19.10	28,945	19.060	0.00%
2021-09-08	0	26.04	26.02	26.20	26.04	26.14	13,200	343,994	26.060	19.07	19.06	19.19	19.07	19.15	18,023	19.087	-0.38%
2021-09-07	0	26.14	25.94	27.20	26.00	26.26	10,500	273,926	26.088	19.15	19.00	19.92	19.04	19.23	14,336	19.107	0.15%
2021-09-06	0	26.10	26.00	26.10	26.02	26.22	31,900	835,390	26.188	19.12	19.04	19.12	19.06	19.20	43,555	19.180	0.38%
2021-09-03	0	26.00	25.96	27.20	26.00	26.10	7,400	192,600	26.027	19.04	19.01	19.92	19.04	19.12	10,104	19.063	0.85%
2021-09-02	0	25.78	25.60	27.20	25.74	25.82	94,400	2,434,522	25.789	18.88	18.75	19.92	18.85	18.91	128,889	18.888	0.08%
2021-09-01	0	25.76	25.68	27.20	25.68	25.80	9,900	255,088	25.767	18.87	18.81	19.92	18.81	18.90	13,517	18.872	0.62%
2021-08-31	0	25.60	25.28	27.20	25.30	25.60	27,300	694,854	25.453	18.75	18.52	19.92	18.53	18.75	37,274	18.642	1.19%
2021-08-30	0	25.30	25.28	25.36	25.16	25.16	600	15,096	25.160	18.53	18.52	18.57	18.43	18.43	819	18.427	0.80%
2021-08-27	0	25.10	24.90	27.20	25.00	25.12	2,300	57,692	25.084	18.38	18.24	19.92	18.31	18.40	3,140	18.371	0.56%
2021-08-26	0	24.96	24.96	27.20	24.92	25.12	5,000	125,046	25.009	18.28	18.28	19.92	18.25	18.40	6,827	18.317	-0.72%
2021-08-25	0	25.14	25.10	27.20	25.08	25.12	2,700	67,816	25.117	18.41	18.38	19.92	18.37	18.40	3,686	18.396	1.13%
2021-08-24	0	24.86	24.28	27.20	24.86	25.00	2,700	67,442	24.979	18.21	17.78	19.92	18.21	18.31	3,686	18.295	-0.24%
2021-08-23	0	24.92	24.70	27.20	24.90	25.24	23,200	578,816	24.949	18.25	18.09	19.92	18.24	18.49	31,676	18.273	1.22%
2021-08-20	0	24.62	24.62	27.20	24.50	24.70	9,900	243,228	24.569	18.03	18.03	19.92	17.94	18.09	13,517	17.994	-0.89%
2021-08-19	0	24.84	24.80	25.00	24.80	25.00	22,400	557,176	24.874	18.19	18.16	18.31	18.16	18.31	30,584	18.218	-1.90%
2021-08-18	0	25.32	25.28	27.20	25.08	25.36	177,400	4,491,474	25.318	18.54	18.52	19.92	18.37	18.57	242,213	18.543	0.96%
2021-08-17	0	25.08	25.10	27.20	25.08	25.50	19,200	485,854	25.305	18.37	18.38	19.92	18.37	18.68	26,215	18.534	-1.34%
2021-08-16	0	25.42	25.38	25.44	25.38	25.56	26,100	664,940	25.477	18.62	18.59	18.63	18.59	18.72	35,636	18.659	0.39%
2021-08-13	0	25.32	25.20	25.56	25.32	25.32	100	2,532	25.320	18.54	18.46	18.72	18.54	18.54	137	18.545	-0.39%
2021-08-12	0	25.42	25.20	25.56	25.42	25.56	2,400	61,198	25.499	18.62	18.46	18.72	18.62	18.72	3,277	18.676	0.24%
2021-08-11	0	25.36	25.30	25.40	24.98	25.42	20,200	508,642	25.180	18.57	18.53	18.60	18.30	18.62	27,580	18.442	1.85%
2021-08-10	0	24.90	24.84	24.96	24.76	24.96	4,400	109,280	24.836	18.24	18.19	18.28	18.13	18.28	6,008	18.190	-0.24%
2021-08-09	0	24.96	24.92	25.40	24.76	25.04	10,500	262,270	24.978	18.28	18.25	18.60	18.13	18.34	14,336	18.294	0.81%
2021-08-06	0	24.76	24.50	25.40	24.52	24.82	4,900	120,908	24.675	18.13	17.94	18.60	17.96	18.18	6,690	18.072	0.32%
2021-08-05	0	24.68	24.56	25.40	24.68	24.70	2,600	64,180	24.685	18.08	17.99	18.60	18.08	18.09	3,550	18.079	-1.04%
2021-08-04	0	24.94	24.86	25.40	24.80	25.08	7,600	189,856	24.981	18.27	18.21	18.60	18.16	18.37	10,377	18.296	0.56%
2021-08-03	0	24.80	24.80	25.10	24.62	24.86	9,800	242,176	24.712	18.16	18.16	18.38	18.03	18.21	13,380	18.099	0.08%
2021-08-02	0	24.78	24.60	25.10	24.00	24.90	7,300	178,896	24.506	18.15	18.02	18.38	17.58	18.24	9,967	17.949	1.89%
2021-07-30	0	24.32	24.30	24.50	24.32	24.50	13,100	319,318	24.375	17.81	17.80	17.94	17.81	17.94	17,886	17.853	-0.73%
2021-07-29	0	24.50	24.40	25.10	24.40	24.52	6,200	151,662	24.462	17.94	17.87	18.38	17.87	17.96	8,465	17.916	0.16%
2021-07-28	0	24.46	23.90	25.40	24.34	24.60	44,200	1,081,496	24.468	17.91	17.50	18.60	17.83	18.02	60,349	17.921	1.07%
2021-07-27	0	24.20	24.04	25.02	24.00	25.10	68,200	1,690,238	24.784	17.72	17.61	18.32	17.58	18.38	93,117	18.152	-2.50%
2021-07-26	0	24.82	24.78	25.40	24.80	25.00	39,200	974,244	24.853	18.18	18.15	18.60	18.16	18.31	53,522	18.203	-1.51%
2021-07-23	0	25.20	24.70	25.40	25.20	25.44	28,900	732,296	25.339	18.46	18.09	18.60	18.46	18.63	39,459	18.559	-0.55%
2021-07-22	0	25.34	24.70	25.40	25.28	25.38	2,900	73,364	25.298	18.56	18.09	18.60	18.52	18.59	3,960	18.529	1.69%
2021-07-21	0	24.92	24.88	24.92	24.88	24.96	12,400	309,062	24.924	18.25	18.22	18.25	18.22	18.28	16,930	18.255	-0.24%
2021-07-20	0	24.98	24.96	27.20	24.80	25.10	26,200	654,484	24.980	18.30	18.28	19.92	18.16	18.38	35,772	18.296	-1.50%
2021-07-19	0	25.36	25.30	27.20	25.30	25.50	1,700	43,122	25.366	18.57	18.53	19.92	18.53	18.68	2,321	18.578	-1.55%
2021-07-16	0	25.76	25.70	27.20	25.74	25.78	14,400	371,120	25.772	18.87	18.82	19.92	18.85	18.88	19,661	18.876	-0.16%
2021-07-15	0	25.80	25.52	27.20	25.52	25.90	3,416	88,052	25.776	18.90	18.69	19.92	18.69	18.97	4,664	18.879	1.10%
2021-07-14	0	25.52	25.50	25.80	25.46	25.54	14,600	372,166	25.491	18.69	18.68	18.90	18.65	18.71	19,934	18.670	-0.78%
2021-07-13	0	25.72	25.72	27.20	25.64	25.78	2,800	71,870	25.668	18.84	18.84	19.92	18.78	18.88	3,823	18.799	0.55%
2021-07-12	0	25.58	25.54	25.60	25.58	25.84	7,800	199,982	25.639	18.74	18.71	18.75	18.74	18.93	10,650	18.778	0.47%
2021-07-09	0	25.46	25.46	25.60	25.46	25.54	8,600	219,028	25.468	18.65	18.65	18.75	18.65	18.71	11,742	18.653	-0.31%
2021-07-08	0	25.54	25.52	26.00	25.54	26.12	27,100	697,700	25.745	18.71	18.69	19.04	18.71	19.13	37,001	18.856	-2.37%
2021-07-07	0	26.16	26.06	27.50	26.06	26.20	12,900	337,184	26.138	19.16	19.09	20.14	19.09	19.19	17,613	19.144	-0.46%
2021-07-06	0	26.28	26.28	27.70	26.20	26.34	25,900	680,806	26.286	19.25	19.25	20.29	19.19	19.29	35,363	19.252	-0.08%
2021-07-05	0	26.30	26.24	27.70	26.30	26.36	2,700	71,090	26.330	19.26	19.22	20.29	19.26	19.31	3,686	19.284	0.61%
2021-07-02	0	26.14	26.08	26.22	26.14	26.24	7,200	188,764	26.217	19.15	19.10	19.20	19.15	19.22	9,831	19.202	-0.61%
2021-06-30	0	26.30	26.00	27.48	26.30	26.50	9,100	240,184	26.394	19.26	19.04	20.13	19.26	19.41	12,425	19.331	-0.38%
2021-06-29	0	26.40	26.40	26.98	26.40	27.00	9,000	239,266	26.585	19.34	19.34	19.76	19.34	19.78	12,288	19.471	-1.20%
2021-06-28	0	27.34	27.28	27.46	27.30	27.68	21,500	588,400	27.367	19.57	19.53	19.66	19.54	19.81	30,036	19.590	-0.51%
2021-06-25	0	27.48	27.48	27.50	27.34	27.50	136,800	3,743,788	27.367	19.67	19.67	19.68	19.57	19.68	191,114	19.589	0.59%
2021-06-24	0	27.32	27.32	27.50	27.28	27.40	20,300	554,804	27.330	19.56	19.56	19.68	19.53	19.61	28,360	19.563	0.29%
2021-06-23	0	27.24	27.22	27.30	27.22	27.30	8,100	220,648	27.241	19.50	19.48	19.54	19.48	19.54	11,316	19.499	0.52%
2021-06-22	0	27.10	27.08	28.80	26.90	27.16	17,800	482,670	27.116	19.40	19.38	20.62	19.26	19.44	24,867	19.410	0.74%
2021-06-21	0	26.90	26.90	28.80	26.76	27.00	158,300	4,245,190	26.817	19.26	19.26	20.62	19.15	19.33	221,150	19.196	-0.22%
2021-06-18	0	26.96	26.94	27.10	26.92	27.08	20,500	553,306	26.991	19.30	19.28	19.40	19.27	19.38	28,639	19.320	-0.81%
2021-06-17	0	27.18	27.14	27.28	27.16	27.28	4,100	111,472	27.188	19.46	19.43	19.53	19.44	19.53	5,728	19.461	-0.59%
2021-06-16	0	27.34	27.30	28.80	27.34	27.46	9,300	254,592	27.376	19.57	19.54	20.62	19.57	19.66	12,992	19.595	-0.07%
2021-06-15	0	27.36	27.30	28.80	27.30	27.60	9,600	263,108	27.407	19.58	19.54	20.62	19.54	19.76	13,412	19.618	-1.44%
2021-06-11	0	27.76	27.68	27.80	27.64	27.76	8,000	221,662	27.708	19.87	19.81	19.90	19.78	19.87	11,176	19.833	0.43%
2021-06-10	0	27.64	27.50	27.80	27.54	27.78	2,200	60,896	27.680	19.78	19.68	19.90	19.71	19.89	3,073	19.813	-0.36%
2021-06-09	0	27.74	27.30	27.74	27.70	27.82	1,900	52,748	27.762	19.86	19.54	19.86	19.83	19.91	2,654	19.872	0.51%
2021-06-08	0	27.60	27.60	28.80	27.58	27.62	1,300	35,866	27.589	19.76	19.76	20.62	19.74	19.77	1,816	19.748	0.00%
2021-06-07	0	27.60	27.56	27.62	27.56	27.62	3,600	99,360	27.600	19.76	19.73	19.77	19.73	19.77	5,029	19.756	0.15%
2021-06-04	0	27.56	27.46	28.80	27.36	27.58	1,900	52,274	27.513	19.73	19.66	20.62	19.58	19.74	2,654	19.694	-0.07%
2021-06-03	0	27.58	27.30	28.80	27.68	27.74	800	22,164	27.705	19.74	19.54	20.62	19.81	19.86	1,118	19.831	-0.72%
2021-06-02	0	27.78	27.30	27.82	27.74	27.82	15,500	430,922	27.801	19.89	19.54	19.91	19.86	19.91	21,654	19.900	0.07%
2021-06-01	0	27.76	27.68	27.82	27.58	27.58	100	2,758	27.580	19.87	19.81	19.91	19.74	19.74	140	19.742	0.43%
2021-05-31	0	27.64	27.58	27.82	27.58	27.76	2,800	77,280	27.600	19.78	19.74	19.91	19.74	19.87	3,912	19.756	-0.43%
2021-05-28	0	27.76	27.70	27.82	27.76	27.96	3,700	103,020	27.843	19.87	19.83	19.91	19.87	20.01	5,169	19.930	0.00%
2021-05-27	0	27.76	27.74	28.80	27.76	27.80	19,200	533,296	27.776	19.87	19.86	20.62	19.87	19.90	26,823	19.882	0.51%
2021-05-26	0	27.62	27.62	28.80	27.32	27.62	1,500	41,376	27.584	19.77	19.77	20.62	19.56	19.77	2,096	19.745	0.66%
2021-05-25	0	27.44	27.36	-	27.20	27.44	3,700	100,958	27.286	19.64	19.58	-	19.47	19.64	5,169	19.531	0.96%
2021-05-24	0	27.18	27.00	-	27.16	27.70	3,500	95,206	27.202	19.46	19.33	-	19.44	19.83	4,890	19.471	-0.15%
2021-05-21	0	27.22	27.20	-	27.10	27.22	8,400	228,388	27.189	19.48	19.47	-	19.40	19.48	11,735	19.462	0.15%
2021-05-20	0	27.18	27.18	27.60	27.18	27.58	7,500	204,032	27.204	19.46	19.46	19.76	19.46	19.74	10,478	19.473	-1.52%
2021-05-18	0	27.60	27.10	27.60	27.44	27.60	8,500	234,404	27.577	19.76	19.40	19.76	19.64	19.76	11,875	19.740	2.00%
2021-05-17	0	27.06	27.00	-	27.12	27.24	4,000	108,586	27.147	19.37	19.33	-	19.41	19.50	5,588	19.432	-0.07%
2021-05-14	0	27.08	27.00	-	27.00	27.10	9,000	243,820	27.091	19.38	19.33	-	19.33	19.40	12,573	19.392	0.45%
2021-05-13	0	26.96	26.90	27.32	27.00	27.30	6,300	170,260	27.025	19.30	19.26	19.56	19.33	19.54	8,801	19.345	-1.46%
2021-05-12	0	27.36	26.80	-	27.22	27.50	7,100	193,738	27.287	19.58	19.18	-	19.48	19.68	9,919	19.532	-0.58%
2021-05-11	0	27.52	27.40	-	27.40	27.80	26,800	738,642	27.561	19.70	19.61	-	19.61	19.90	37,440	19.728	-1.29%
2021-05-10	0	27.88	27.74	-	27.64	27.94	27,400	761,526	27.793	19.96	19.86	-	19.78	20.00	38,279	19.894	1.09%
2021-05-07	0	27.58	26.60	27.62	27.50	27.70	13,200	363,520	27.539	19.74	19.04	19.77	19.68	19.83	18,441	19.713	0.73%
2021-05-06	0	27.38	26.80	27.38	27.42	27.42	100	2,742	27.420	19.60	19.18	19.60	19.63	19.63	140	19.627	0.59%
2021-05-05	0	27.22	27.16	27.50	26.80	27.28	9,700	264,568	27.275	19.48	19.44	19.68	19.18	19.53	13,551	19.524	1.34%
2021-05-04	0	26.86	26.80	26.94	26.80	26.80	400	10,720	26.800	19.23	19.18	19.28	19.18	19.18	559	19.184	0.67%
2021-05-03	0	26.68	26.66	27.50	26.64	26.96	3,100	83,124	26.814	19.10	19.08	19.68	19.07	19.30	4,331	19.194	-1.04%
2021-04-30	0	26.96	26.90	26.96	26.98	27.10	7,700	207,898	27.000	19.30	19.26	19.30	19.31	19.40	10,757	19.326	-1.61%
2021-04-29	0	27.40	27.10	27.46	27.32	27.86	6,200	171,066	27.591	19.61	19.40	19.66	19.56	19.94	8,662	19.750	0.96%
2021-04-28	0	27.14	27.00	27.16	27.14	27.14	1,500	40,710	27.140	19.43	19.33	19.44	19.43	19.43	2,096	19.427	-0.15%
2021-04-27	0	27.18	27.00	27.50	27.28	27.32	9,600	261,904	27.282	19.46	19.33	19.68	19.53	19.56	13,412	19.528	-0.51%
2021-04-26	0	27.32	27.00	27.38	27.32	27.50	9,100	249,422	27.409	19.56	19.33	19.60	19.56	19.68	12,713	19.619	-0.87%
2021-04-23	0	27.56	26.98	-	27.50	27.50	1,800	49,500	27.500	19.73	19.31	-	19.68	19.68	2,515	19.685	0.36%
2021-04-22	0	27.46	27.36	-	27.44	27.60	2,400	65,922	27.468	19.66	19.58	-	19.64	19.76	3,353	19.661	-0.58%
2021-04-21	0	27.62	27.56	28.00	-	-	0	0	-	19.77	19.73	20.04	-	-	0	-	-0.79%
2021-04-20	0	27.84	27.84	28.00	27.84	27.84	500	13,920	27.840	19.93	19.93	20.04	19.93	19.93	699	19.928	-0.14%
2021-04-19	0	27.88	27.00	28.00	27.80	27.96	6,300	175,826	27.909	19.96	19.33	20.04	19.90	20.01	8,801	19.977	0.29%
2021-04-16	0	27.80	27.80	-	27.70	27.84	3,800	105,548	27.776	19.90	19.90	-	19.83	19.93	5,309	19.882	1.09%
2021-04-15	0	27.50	27.00	-	-	-	0	0	-	19.68	19.33	-	-	-	0	-	0.00%
2021-04-14	0	27.50	27.00	-	27.42	27.50	21,700	596,702	27.498	19.68	19.33	-	19.63	19.68	30,316	19.683	0.81%
2021-04-13	0	27.28	27.00	27.50	27.30	27.36	5,000	136,506	27.301	19.53	19.33	19.68	19.54	19.58	6,985	19.542	0.37%
2021-04-12	0	27.18	27.12	27.50	27.10	27.24	1,300	35,272	27.132	19.46	19.41	19.68	19.40	19.50	1,816	19.421	-0.29%
2021-04-09	0	27.26	27.00	27.26	27.26	27.28	500	13,634	27.268	19.51	19.33	19.51	19.51	19.53	699	19.519	-0.29%
2021-04-08	0	27.34	27.32	27.70	27.28	27.54	3,900	107,036	27.445	19.57	19.56	19.83	19.53	19.71	5,448	19.645	-0.22%
2021-04-07	0	27.40	27.30	27.70	27.40	27.48	10,000	274,188	27.419	19.61	19.54	19.83	19.61	19.67	13,970	19.626	0.15%
2021-04-01	0	27.36	27.30	27.70	27.34	27.52	3,000	82,398	27.466	19.58	19.54	19.83	19.57	19.70	4,191	19.660	-0.44%
2021-03-31	0	27.48	27.04	27.50	27.70	28.00	400	11,170	27.925	19.67	19.36	19.68	19.83	20.04	559	19.989	-0.79%
2021-03-30	0	27.70	26.00	27.76	27.62	27.80	19,700	546,780	27.755	19.83	18.61	19.87	19.77	19.90	27,522	19.867	0.36%
2021-03-29	0	27.60	26.00	27.68	27.48	27.70	7,600	209,814	27.607	19.76	18.61	19.81	19.67	19.83	10,617	19.761	2.83%
2021-03-26	0	26.84	26.20	27.10	26.60	26.86	10,050	268,795	26.746	19.21	18.75	19.40	19.04	19.23	14,040	19.145	0.98%
2021-03-25	0	26.58	26.50	27.10	26.58	26.62	2,100	55,858	26.599	19.03	18.97	19.40	19.03	19.05	2,934	19.040	0.08%
2021-03-24	0	26.56	24.00	26.60	26.56	26.80	6,200	165,276	26.657	19.01	17.18	19.04	19.01	19.18	8,662	19.081	-1.99%
2021-03-23	0	27.10	26.80	-	26.98	27.10	1,500	40,494	26.996	19.40	19.18	-	19.31	19.40	2,096	19.324	-0.95%
2021-03-22	0	27.36	26.50	27.54	27.32	27.50	8,900	244,054	27.422	19.58	18.97	19.71	19.56	19.68	12,434	19.629	1.94%
2021-03-19	0	26.84	26.84	27.32	26.84	27.60	4,900	132,440	27.029	19.21	19.21	19.56	19.21	19.76	6,845	19.347	-2.33%
2021-03-18	0	27.48	27.40	27.60	27.44	27.50	19,100	524,960	27.485	19.67	19.61	19.76	19.64	19.68	26,683	19.674	0.15%
2021-03-17	0	27.44	27.44	28.00	27.38	27.44	1,700	46,642	27.437	19.64	19.64	20.04	19.60	19.64	2,375	19.639	-0.22%
2021-03-16	0	27.50	27.20	27.66	27.50	27.60	5,800	159,760	27.545	19.68	19.47	19.80	19.68	19.76	8,103	19.717	-0.15%
2021-03-15	0	27.54	25.60	28.00	27.20	27.54	4,200	115,280	27.448	19.71	18.32	20.04	19.47	19.71	5,868	19.647	1.25%
2021-03-12	0	27.20	27.00	27.56	27.24	27.52	5,700	156,584	27.471	19.47	19.33	19.73	19.50	19.70	7,963	19.664	-0.95%
2021-03-11	0	27.46	26.20	27.58	27.36	27.60	25,500	701,380	27.505	19.66	18.75	19.74	19.58	19.76	35,624	19.688	2.23%
2021-03-10	0	26.86	26.20	27.24	26.80	26.86	500	13,408	26.816	19.23	18.75	19.50	19.18	19.23	699	19.195	-0.30%
2021-03-09	0	26.94	26.94	27.00	26.94	27.24	4,800	129,984	27.080	19.28	19.28	19.33	19.28	19.50	6,706	19.384	-0.88%
2021-03-08	0	27.18	26.20	27.50	27.18	27.64	32,100	880,128	27.418	19.46	18.75	19.68	19.46	19.78	44,845	19.626	0.74%
2021-03-05	0	26.98	26.38	27.16	26.70	27.08	3,700	98,828	26.710	19.31	18.88	19.44	19.11	19.38	5,169	19.119	1.28%
2021-03-04	0	26.64	26.18	-	26.62	26.78	5,100	136,042	26.675	19.07	18.74	-	19.05	19.17	7,125	19.094	-0.97%
2021-03-03	0	26.90	26.18	-	26.04	26.90	4,700	124,548	26.500	19.26	18.74	-	18.64	19.26	6,566	18.968	3.30%
2021-03-02	0	26.04	26.02	-	26.04	26.46	6,100	160,270	26.274	18.64	18.63	-	18.64	18.94	8,522	18.807	-0.99%
2021-03-01	0	26.30	-	-	-	-	0	0	-	18.83	-	-	-	-	0	-	0.00%
2021-02-26	0	26.30	26.20	-	26.30	26.70	19,500	515,302	26.426	18.83	18.75	-	18.83	19.11	27,242	18.916	-3.02%
2021-02-25	0	27.12	27.12	27.30	26.72	27.20	12,800	346,568	27.076	19.41	19.41	19.54	19.13	19.47	17,882	19.381	2.57%
2021-02-24	0	26.44	26.44	27.30	26.44	27.20	7,400	197,364	26.671	18.93	18.93	19.54	18.93	19.47	10,338	19.091	-2.87%
2021-02-23	0	27.22	27.08	27.24	26.80	27.32	12,200	331,660	27.185	19.48	19.38	19.50	19.18	19.56	17,044	19.459	1.95%
2021-02-22	0	26.70	26.20	27.00	26.74	27.00	14,900	399,844	26.835	19.11	18.75	19.33	19.14	19.33	20,816	19.209	1.14%
2021-02-19	0	26.40	26.02	26.88	26.22	26.38	6,200	163,104	26.307	18.90	18.63	19.24	18.77	18.88	8,662	18.831	-0.98%
2021-02-18	0	26.66	26.50	26.80	26.50	26.84	11,700	311,848	26.654	19.08	18.97	19.18	18.97	19.21	16,345	19.079	-0.67%
2021-02-17	0	26.84	26.56	26.86	26.32	26.88	3,500	93,716	26.776	19.21	19.01	19.23	18.84	19.24	4,890	19.166	1.82%
2021-02-16	0	26.36	26.26	26.48	26.10	26.64	72,300	1,903,570	26.329	18.87	18.80	18.95	18.68	19.07	101,005	18.846	3.13%
2021-02-11	0	25.56	24.50	25.74	25.40	25.60	2,400	61,044	25.435	18.30	17.54	18.42	18.18	18.32	3,353	18.206	0.08%
2021-02-10	0	25.54	25.42	25.74	25.42	25.54	18,400	469,098	25.495	18.28	18.20	18.42	18.20	18.28	25,705	18.249	1.27%
2021-02-09	0	25.22	25.10	-	25.00	25.14	1,400	35,052	25.037	18.05	17.97	-	17.90	18.00	1,956	17.922	0.56%
2021-02-08	0	25.08	24.50	25.30	25.02	25.24	29,100	733,604	25.210	17.95	17.54	18.11	17.91	18.07	40,654	18.045	0.32%
2021-02-05	0	25.00	24.86	-	24.86	26.00	9,500	236,654	24.911	17.90	17.79	-	17.79	18.61	13,272	17.831	0.81%
2021-02-04	0	24.80	24.60	25.26	24.72	24.96	11,700	290,408	24.821	17.75	17.61	18.08	17.69	17.87	16,345	17.767	-0.56%
2021-02-03	0	24.94	24.52	25.10	24.90	24.96	17,000	423,900	24.935	17.85	17.55	17.97	17.82	17.87	23,750	17.849	0.16%
2021-02-02	0	24.90	24.00	24.90	24.90	25.00	2,500	62,470	24.988	17.82	17.18	17.82	17.82	17.90	3,493	17.886	0.89%
2021-02-01	0	24.68	24.24	-	24.36	24.84	6,000	147,384	24.564	17.67	17.35	-	17.44	17.78	8,382	17.583	1.23%
2021-01-29	0	24.38	24.00	-	24.38	24.76	12,600	310,450	24.639	17.45	17.18	-	17.45	17.72	17,603	17.637	-1.69%
2021-01-28	0	24.80	24.80	25.00	24.80	25.30	4,500	111,822	24.849	17.75	17.75	17.90	17.75	18.11	6,287	17.787	-2.21%
2021-01-27	0	25.36	25.28	25.38	25.28	25.38	55,400	1,404,664	25.355	18.15	18.10	18.17	18.10	18.17	77,396	18.149	0.24%
2021-01-26	0	25.30	25.24	-	25.30	25.40	2,500	63,300	25.320	18.11	18.07	-	18.11	18.18	3,493	18.124	-1.09%
2021-01-25	0	25.58	25.56	25.78	25.40	25.66	14,700	375,846	25.568	18.31	18.30	18.45	18.18	18.37	20,536	18.301	0.08%
2021-01-22	0	25.56	25.50	25.60	25.56	26.18	10,400	272,072	26.161	18.30	18.25	18.32	18.30	18.74	14,529	18.726	-2.37%
2021-01-21	0	26.18	26.00	26.32	26.18	26.20	10,100	264,618	26.200	18.74	18.61	18.84	18.74	18.75	14,110	18.754	-0.08%
2021-01-20	0	26.20	26.20	26.44	26.08	26.40	38,700	1,014,450	26.213	18.75	18.75	18.93	18.67	18.90	54,065	18.763	-0.15%
2021-01-19	0	26.24	26.24	-	26.00	26.40	31,600	831,784	26.322	18.78	18.78	-	18.61	18.90	44,146	18.842	1.71%
2021-01-18	0	25.80	25.70	-	25.48	25.80	8,400	215,458	25.650	18.47	18.40	-	18.24	18.47	11,735	18.360	1.26%
2021-01-15	0	25.48	25.48	25.80	25.48	25.66	8,800	225,308	25.603	18.24	18.24	18.47	18.24	18.37	12,294	18.327	0.08%
2021-01-14	0	25.46	24.98	25.56	25.24	25.48	6,000	152,088	25.348	18.22	17.88	18.30	18.07	18.24	8,382	18.144	0.24%
2021-01-13	0	25.40	25.24	25.46	25.34	25.42	14,300	362,792	25.370	18.18	18.07	18.22	18.14	18.20	19,978	18.160	1.76%
2021-01-12	0	24.96	24.96	25.00	24.80	24.90	4,000	99,342	24.836	17.87	17.87	17.90	17.75	17.82	5,588	17.777	1.30%
2021-01-11	0	24.64	24.50	24.80	24.64	24.84	27,100	670,950	24.758	17.64	17.54	17.75	17.64	17.78	37,860	17.722	-0.32%
2021-01-08	0	24.72	24.62	24.78	24.46	24.78	7,100	174,792	24.619	17.69	17.62	17.74	17.51	17.74	9,919	17.622	0.90%
2021-01-07	0	24.50	24.46	24.58	24.44	24.54	29,700	726,872	24.474	17.54	17.51	17.59	17.49	17.57	41,492	17.518	0.33%
2021-01-06	0	24.42	-	24.54	24.22	24.42	4,200	101,764	24.230	17.48	-	17.57	17.34	17.48	5,868	17.344	1.41%
2021-01-05	0	24.08	23.90	24.54	23.90	24.12	6,200	148,622	23.971	17.24	17.11	17.57	17.11	17.27	8,662	17.159	0.00%
2021-01-04	0	24.08	24.00	24.36	24.00	24.30	1,300	31,290	24.069	17.24	17.18	17.44	17.18	17.39	1,816	17.229	-0.91%
2020-12-31	0	24.30	-	24.54	24.26	24.28	1,500	36,410	24.273	17.39	-	17.57	17.37	17.38	2,096	17.375	0.33%
2020-12-30	0	24.22	-	24.54	24.14	24.24	1,800	43,490	24.161	17.34	-	17.57	17.28	17.35	2,515	17.295	0.08%
2020-12-29	0	24.20	24.08	24.26	24.16	24.20	5,300	128,252	24.199	17.32	17.24	17.37	17.29	17.32	7,404	17.321	0.25%
2020-12-28	0	24.14	23.96	24.54	23.98	24.08	5,400	129,688	24.016	17.28	17.15	17.57	17.16	17.24	7,544	17.191	2.03%
2020-12-24	0	23.66	23.66	24.54	23.64	23.64	2,100	49,644	23.640	16.94	16.94	17.57	16.92	16.92	2,934	16.922	1.11%
2020-12-23	0	23.40	23.40	24.54	23.40	23.52	2,700	63,312	23.449	16.75	16.75	17.57	16.75	16.84	3,772	16.785	-0.51%
2020-12-22	0	23.52	23.26	24.54	23.66	23.66	600	14,196	23.660	16.84	16.65	17.57	16.94	16.94	838	16.936	-0.84%
2020-12-21	0	23.72	23.60	24.54	23.72	23.78	27,900	662,768	23.755	16.98	16.89	17.57	16.98	17.02	38,977	17.004	-0.50%
2020-12-18	0	23.84	23.60	24.54	23.78	23.84	20,800	495,316	23.813	17.06	16.89	17.57	17.02	17.06	29,058	17.046	0.34%
2020-12-17	0	23.76	23.50	24.54	23.76	23.78	4,000	95,110	23.778	17.01	16.82	17.57	17.01	17.02	5,588	17.020	-0.34%
2020-12-16	0	23.84	23.50	24.54	23.86	23.98	21,200	506,978	23.914	17.06	16.82	17.57	17.08	17.16	29,617	17.118	0.93%
2020-12-15	0	23.62	23.50	23.80	23.60	23.70	2,600	61,418	23.622	16.91	16.82	17.04	16.89	16.96	3,632	16.909	-0.76%
2020-12-14	0	23.80	23.78	24.00	23.80	23.96	23,100	550,622	23.837	17.04	17.02	17.18	17.04	17.15	32,271	17.062	-0.08%
2020-12-11	0	23.82	23.68	24.54	23.66	23.90	14,400	342,608	23.792	17.05	16.95	17.57	16.94	17.11	20,117	17.031	0.42%
2020-12-10	0	24.54	24.48	-	24.50	24.56	77,600	1,903,878	24.535	16.98	16.94	-	16.95	16.99	112,157	16.975	-0.08%
2020-12-09	0	24.56	24.56	25.00	24.50	24.68	36,300	891,252	24.552	16.99	16.99	17.30	16.95	17.08	52,465	16.987	0.49%
2020-12-08	0	24.44	24.38	24.54	24.44	24.60	24,900	609,540	24.480	16.91	16.87	16.98	16.91	17.02	35,989	16.937	-1.45%
2020-12-07	0	24.80	24.74	-	24.64	25.12	41,300	1,023,482	24.782	17.16	17.12	-	17.05	17.38	59,692	17.146	-1.43%
2020-12-04	0	25.16	25.00	-	25.16	25.16	500	12,580	25.160	17.41	17.30	-	17.41	17.41	723	17.408	-0.16%
2020-12-03	0	25.20	25.18	25.50	25.20	25.20	2,000	50,400	25.200	17.44	17.42	17.64	17.44	17.44	2,891	17.435	-0.87%
2020-12-02	0	25.42	24.98	-	25.34	25.42	2,100	53,222	25.344	17.59	17.28	-	17.53	17.59	3,035	17.535	0.71%
2020-12-01	0	25.24	25.06	25.30	25.34	25.34	3,000	76,020	25.340	17.46	17.34	17.50	17.53	17.53	4,336	17.532	0.80%
2020-11-30	0	25.04	25.00	26.20	25.10	25.86	9,400	239,104	25.437	17.32	17.30	18.13	17.37	17.89	13,586	17.599	-1.34%
2020-11-27	0	25.38	25.30	-	25.36	25.36	1,600	40,576	25.360	17.56	17.50	-	17.55	17.55	2,313	17.546	1.60%
2020-11-26	0	24.98	24.92	25.50	24.90	25.00	2,500	62,482	24.993	17.28	17.24	17.64	17.23	17.30	3,613	17.292	0.32%
2020-11-25	0	24.90	21.02	-	25.00	25.10	4,100	102,608	25.026	17.23	14.54	-	17.30	17.37	5,926	17.315	1.47%
2020-11-24	0	24.54	21.02	24.80	24.54	24.64	38,000	935,400	24.616	16.98	14.54	17.16	16.98	17.05	54,922	17.031	-0.24%
2020-11-23	0	24.60	23.92	24.80	24.46	24.58	600	14,724	24.540	17.02	16.55	17.16	16.92	17.01	867	16.979	0.33%
2020-11-20	0	24.52	-	-	24.54	24.62	11,300	277,396	24.548	16.97	-	-	16.98	17.03	16,332	16.985	-0.89%
2020-11-19	0	24.74	24.68	-	24.74	24.80	5,700	141,172	24.767	17.12	17.08	-	17.12	17.16	8,238	17.136	-1.04%
2020-11-18	0	25.00	24.80	-	24.80	25.06	9,000	224,200	24.911	17.30	17.16	-	17.16	17.34	13,008	17.236	0.40%
2020-11-17	0	24.90	24.80	25.00	24.84	24.88	1,300	32,308	24.852	17.23	17.16	17.30	17.19	17.21	1,879	17.195	1.22%
2020-11-16	0	24.60	24.46	24.70	24.56	24.60	900	22,124	24.582	17.02	16.92	17.09	16.99	17.02	1,301	17.008	0.41%
2020-11-13	0	24.50	24.40	24.80	24.40	24.46	1,500	36,684	24.456	16.95	16.88	17.16	16.88	16.92	2,168	16.921	-2.08%
2020-11-12	0	25.02	24.82	25.04	24.80	25.40	22,700	567,464	24.998	17.31	17.17	17.32	17.16	17.57	32,809	17.296	-0.87%
2020-11-11	0	25.24	-	25.40	24.50	25.26	14,700	369,348	25.126	17.46	-	17.57	16.95	17.48	21,246	17.384	2.94%
2020-11-10	0	24.52	23.82	24.56	24.40	24.48	6,700	163,638	24.424	16.97	16.48	16.99	16.88	16.94	9,684	16.898	2.17%
2020-11-09	0	24.00	23.82	24.26	23.80	24.02	20,900	500,772	23.960	16.61	16.48	16.79	16.47	16.62	30,207	16.578	1.01%
2020-11-06	0	23.76	22.50	23.76	23.60	23.78	7,700	182,966	23.762	16.44	15.57	16.44	16.33	16.45	11,129	16.440	1.11%
2020-11-05	0	23.50	23.40	-	23.26	23.42	3,400	79,212	23.298	16.26	16.19	-	16.09	16.20	4,914	16.119	1.91%
2020-11-04	0	23.06	23.04	23.34	23.00	23.28	800	18,564	23.205	15.95	15.94	16.15	15.91	16.11	1,156	16.055	0.00%
2020-11-03	0	23.06	21.50	23.28	22.88	22.88	300	6,864	22.880	15.95	14.88	16.11	15.83	15.83	434	15.830	1.86%
2020-11-02	0	22.64	22.52	22.88	22.44	22.66	5,600	126,426	22.576	15.66	15.58	15.83	15.53	15.68	8,094	15.620	2.17%
2020-10-30	0	22.16	22.16	22.46	22.16	22.56	15,500	344,424	22.221	15.33	15.33	15.54	15.33	15.61	22,403	15.374	-1.60%
2020-10-29	0	22.52	22.30	23.60	22.50	22.60	1,800	40,540	22.522	15.58	15.43	16.33	15.57	15.64	2,602	15.583	-0.62%
2020-10-28	0	22.66	22.62	23.60	22.60	23.48	19,800	448,930	22.673	15.68	15.65	16.33	15.64	16.25	28,617	15.687	-1.56%
2020-10-27	0	23.02	22.98	23.60	22.98	22.98	1,000	22,980	22.980	15.93	15.90	16.33	15.90	15.90	1,445	15.900	-1.62%
2020-10-23	0	23.40	22.50	23.52	23.16	23.40	3,400	78,808	23.179	16.19	15.57	16.27	16.02	16.19	4,914	16.037	1.04%
2020-10-22	0	23.16	22.50	23.34	22.98	23.16	500	11,544	23.088	16.02	15.57	16.15	15.90	16.02	723	15.974	1.67%
2020-10-21	0	22.78	22.50	23.00	-	-	0	0	-	15.76	15.57	15.91	-	-	0	-	0.18%
2020-10-20	0	22.74	22.50	23.00	22.70	22.74	1,300	29,550	22.731	15.73	15.57	15.91	15.71	15.73	1,879	15.727	-0.61%
2020-10-19	0	22.88	20.02	23.00	22.92	23.06	6,200	142,838	23.038	15.83	13.85	15.91	15.86	15.95	8,961	15.940	1.15%
2020-10-16	0	22.62	22.62	-	22.46	22.46	100	2,246	22.460	15.65	15.65	-	15.54	15.54	145	15.540	1.53%
2020-10-15	0	22.28	22.20	-	22.38	22.38	500	11,190	22.380	15.42	15.36	-	15.48	15.48	723	15.484	-0.71%
2020-10-14	0	22.44	22.30	-	22.36	22.38	5,200	116,312	22.368	15.53	15.43	-	15.47	15.48	7,516	15.476	-0.53%
2020-10-12	0	22.56	22.30	-	22.34	22.56	1,400	31,496	22.497	15.61	15.43	-	15.46	15.61	2,023	15.565	2.08%
2020-10-09	0	22.10	22.02	22.18	22.10	22.16	28,700	635,610	22.147	15.29	15.24	15.35	15.29	15.33	41,481	15.323	-0.09%
2020-10-08	0	22.12	22.00	28.00	22.08	22.12	1,400	30,928	22.091	15.30	15.22	19.37	15.28	15.30	2,023	15.285	-0.18%
2020-10-07	0	22.16	22.16	28.00	-	-	0	0	-	15.33	15.33	19.37	-	-	0	-	0.27%
2020-10-06	0	22.10	21.80	28.00	21.96	22.10	2,100	46,130	21.967	15.29	15.08	19.37	15.19	15.29	3,035	15.198	0.82%
2020-10-05	0	21.92	21.80	28.00	21.98	21.98	5,000	109,900	21.980	15.17	15.08	19.37	15.21	15.21	7,227	15.208	-0.36%
2020-09-30	0	22.00	21.70	28.00	21.98	22.22	1,300	28,862	22.202	15.22	15.01	19.37	15.21	15.37	1,879	15.361	1.29%
2020-09-29	0	21.72	21.70	28.00	21.72	21.88	500	10,896	21.792	15.03	15.01	19.37	15.03	15.14	723	15.078	-1.45%
2020-09-28	0	22.04	21.70	28.00	21.70	21.72	700	15,194	21.706	15.25	15.01	19.37	15.01	15.03	1,012	15.018	1.75%
2020-09-25	0	21.66	21.40	28.00	21.66	21.88	12,600	274,604	21.794	14.99	14.81	19.37	14.99	15.14	18,211	15.079	-0.91%
2020-09-24	0	21.86	21.50	21.88	21.86	22.20	10,700	234,100	21.879	15.12	14.88	15.14	15.12	15.36	15,465	15.137	-1.62%
2020-09-23	0	22.22	22.00	28.00	22.20	22.42	10,300	228,824	22.216	15.37	15.22	19.37	15.36	15.51	14,887	15.371	-0.89%
2020-09-22	0	22.42	22.38	28.00	22.40	22.52	1,300	29,150	22.423	15.51	15.48	19.37	15.50	15.58	1,879	15.514	-0.97%
2020-09-21	0	22.64	22.56	24.00	22.64	22.98	600	13,688	22.813	15.66	15.61	16.61	15.66	15.90	867	15.784	-1.48%
2020-09-18	0	22.98	22.96	23.50	22.98	23.06	2,300	53,014	23.050	15.90	15.89	16.26	15.90	15.95	3,324	15.948	0.09%
2020-09-17	0	22.96	22.90	23.10	22.92	23.10	21,400	492,512	23.015	15.89	15.84	15.98	15.86	15.98	30,930	15.923	-1.12%
2020-09-16	0	23.22	23.12	28.00	-	-	0	0	-	16.07	16.00	19.37	-	-	0	-	-0.09%
2020-09-15	0	23.24	22.82	28.00	-	-	0	0	-	16.08	15.79	19.37	-	-	0	-	0.52%
2020-09-14	0	23.12	22.82	28.00	23.12	23.12	1,100	25,432	23.120	16.00	15.79	19.37	16.00	16.00	1,590	15.996	0.26%
2020-09-11	0	23.06	22.98	25.00	22.96	23.02	300	6,894	22.980	15.95	15.90	17.30	15.89	15.93	434	15.900	-0.26%
2020-09-10	0	23.12	22.80	25.00	22.78	23.16	5,200	118,532	22.795	16.00	15.77	17.30	15.76	16.02	7,516	15.771	-0.17%
2020-09-09	0	23.16	23.06	25.00	23.12	23.22	5,800	134,330	23.160	16.02	15.95	17.30	16.00	16.07	8,383	16.024	-0.94%
2020-09-08	0	23.38	-	25.00	23.20	23.24	3,000	69,680	23.227	16.18	-	17.30	16.05	16.08	4,336	16.070	0.95%
2020-09-07	0	23.16	-	25.00	23.30	23.40	1,600	37,340	23.338	16.02	-	17.30	16.12	16.19	2,313	16.147	-0.77%
2020-09-04	0	23.34	23.36	25.00	23.00	23.32	5,200	120,064	23.089	16.15	16.16	17.30	15.91	16.13	7,516	15.975	-0.09%
2020-09-03	0	23.36	23.08	25.00	23.44	23.46	600	14,070	23.450	16.16	15.97	17.30	16.22	16.23	867	16.225	0.52%
2020-09-02	0	23.24	23.12	25.00	23.10	23.48	12,500	292,668	23.413	16.08	16.00	17.30	15.98	16.25	18,067	16.199	-1.02%
2020-09-01	0	23.48	-	28.00	23.48	23.52	6,400	150,470	23.511	16.25	-	19.37	16.25	16.27	9,250	16.267	-0.76%
2020-08-31	0	23.66	-	24.50	24.28	24.28	500	12,140	24.280	16.37	-	16.95	16.80	16.80	723	16.799	-1.25%
2020-08-28	0	23.96	23.50	25.00	23.80	24.18	8,600	205,628	23.910	16.58	16.26	17.30	16.47	16.73	12,430	16.543	0.67%
2020-08-27	0	23.80	-	25.00	23.80	23.90	3,400	81,004	23.825	16.47	-	17.30	16.47	16.54	4,914	16.484	-1.41%
2020-08-26	0	24.14	23.80	24.14	-	-	0	0	-	16.70	16.47	16.70	-	-	0	-	0.00%
2020-08-25	0	24.14	23.96	25.00	24.10	24.10	1,200	28,920	24.100	16.70	16.58	17.30	16.67	16.67	1,734	16.674	0.08%
2020-08-24	0	24.12	24.08	25.00	24.12	24.16	400	9,652	24.130	16.69	16.66	17.30	16.69	16.72	578	16.695	0.25%
2020-08-21	0	24.06	23.96	25.00	23.90	24.06	2,800	67,144	23.980	16.65	16.58	17.30	16.54	16.65	4,047	16.591	1.09%
2020-08-20	0	23.80	23.80	24.56	23.80	24.00	900	21,480	23.867	16.47	16.47	16.99	16.47	16.61	1,301	16.513	-1.65%
2020-08-19	0	24.20	23.80	24.56	24.16	24.16	2,700	65,232	24.160	16.74	16.47	16.99	16.72	16.72	3,902	16.716	0.17%
2020-08-18	0	24.16	23.80	24.56	24.16	24.24	6,500	157,480	24.228	16.72	16.47	16.99	16.72	16.77	9,395	16.763	-0.82%
2020-08-17	0	24.36	24.00	24.56	24.36	24.46	4,300	105,160	24.456	16.85	16.61	16.99	16.85	16.92	6,215	16.921	1.50%
2020-08-14	0	24.00	23.90	25.00	23.98	24.10	10,200	245,796	24.098	16.61	16.54	17.30	16.59	16.67	14,742	16.673	0.08%
2020-08-13	0	23.98	-	24.50	23.98	24.14	1,200	28,880	24.067	16.59	-	16.95	16.59	16.70	1,734	16.651	-0.08%
2020-08-12	0	24.00	23.70	24.20	23.74	24.00	4,500	106,932	23.763	16.61	16.40	16.74	16.43	16.61	6,504	16.441	1.01%
2020-08-11	0	23.76	23.00	28.00	23.62	23.76	5,700	134,718	23.635	16.44	15.91	19.37	16.34	16.44	8,238	16.353	1.80%
2020-08-10	0	23.34	23.30	28.00	23.24	23.40	14,600	339,820	23.275	16.15	16.12	19.37	16.08	16.19	21,102	16.104	0.17%
2020-08-07	0	23.30	23.20	25.00	23.30	23.50	11,700	274,528	23.464	16.12	16.05	17.30	16.12	16.26	16,910	16.234	-1.27%
2020-08-06	0	23.60	23.58	25.00	-	-	0	0	-	16.33	16.31	17.30	-	-	0	-	-0.25%
2020-08-05	0	23.66	23.48	25.00	23.56	23.66	2,500	58,950	23.580	16.37	16.25	17.30	16.30	16.37	3,613	16.315	0.00%
2020-08-04	0	23.66	23.36	25.00	23.32	23.80	49,300	1,153,470	23.397	16.37	16.16	17.30	16.13	16.47	71,255	16.188	1.63%
2020-08-03	0	23.28	23.02	25.00	23.28	23.50	27,500	642,098	23.349	16.11	15.93	17.30	16.11	16.26	39,747	16.155	-1.02%
2020-07-31	0	23.52	-	23.52	23.52	23.70	20,100	473,996	23.582	16.27	-	16.27	16.27	16.40	29,051	16.316	-0.17%
2020-07-30	0	23.56	-	23.88	23.56	23.88	13,200	314,032	23.790	16.30	-	16.52	16.30	16.52	19,078	16.460	-0.51%
2020-07-29	0	23.68	-	23.88	23.68	23.68	400	9,472	23.680	16.38	-	16.52	16.38	16.38	578	16.384	0.42%
2020-07-28	0	23.58	-	28.00	23.78	23.78	2,900	68,962	23.780	16.31	-	19.37	16.45	16.45	4,191	16.453	-0.17%
2020-07-27	0	23.62	-	25.00	23.62	23.64	400	9,454	23.635	16.34	-	17.30	16.34	16.36	578	16.353	0.43%
2020-07-24	0	23.52	-	25.00	23.50	23.72	12,000	282,380	23.532	16.27	-	17.30	16.26	16.41	17,344	16.281	-2.00%
2020-07-23	0	24.00	23.94	25.00	23.92	24.00	10,900	261,536	23.994	16.61	16.56	17.30	16.55	16.61	15,754	16.601	-0.41%
2020-07-22	0	24.10	23.72	24.42	24.40	24.54	5,000	122,086	24.417	16.67	16.41	16.90	16.88	16.98	7,227	16.894	-0.82%
2020-07-21	0	24.30	24.02	25.00	24.30	24.36	14,400	350,320	24.328	16.81	16.62	17.30	16.81	16.85	20,813	16.832	-0.25%
2020-07-20	0	24.36	23.72	27.80	24.16	24.44	88,002	2,144,820	24.372	16.85	16.41	19.23	16.72	16.91	127,192	16.863	0.66%
2020-07-17	0	24.20	24.16	27.80	24.24	24.28	4,900	118,952	24.276	16.74	16.72	19.23	16.77	16.80	7,082	16.796	0.41%
2020-07-16	0	24.10	24.00	27.80	24.10	24.44	21,000	509,250	24.250	16.67	16.61	19.23	16.67	16.91	30,352	16.778	-0.74%
2020-07-15	0	24.28	23.72	27.80	24.28	24.72	20,800	508,454	24.445	16.80	16.41	19.23	16.80	17.10	30,063	16.913	-0.57%
2020-07-14	0	24.42	24.20	27.80	24.44	24.66	22,100	540,950	24.477	16.90	16.74	19.23	16.91	17.06	31,942	16.936	-1.29%
2020-07-13	0	24.74	-	28.00	24.86	24.86	4,700	116,842	24.860	17.12	-	19.37	17.20	17.20	6,793	17.200	0.73%
2020-07-10	0	24.56	24.50	28.00	24.50	24.94	39,700	979,150	24.664	16.99	16.95	19.37	16.95	17.26	57,380	17.064	-2.15%
2020-07-09	0	25.10	25.00	25.22	25.02	25.36	7,000	177,116	25.302	17.37	17.30	17.45	17.31	17.55	10,117	17.506	-0.55%
2020-07-08	0	25.24	25.02	25.24	25.08	25.60	16,200	411,966	25.430	17.46	17.31	17.46	17.35	17.71	23,414	17.595	-0.55%
2020-07-07	0	25.38	25.10	25.38	25.58	26.00	29,600	766,502	25.895	17.56	17.37	17.56	17.70	17.99	42,782	17.917	-2.38%
2020-07-06	0	26.00	-	26.00	25.02	26.00	11,100	284,962	25.672	17.99	-	17.99	17.31	17.99	16,043	17.762	5.01%
2020-07-03	0	24.76	22.50	27.00	24.60	24.76	57,100	1,412,426	24.736	17.13	15.57	18.68	17.02	17.13	82,528	17.114	1.31%
2020-07-02	0	24.44	24.20	27.00	24.18	24.46	82,400	2,011,200	24.408	16.91	16.74	18.68	16.73	16.92	119,095	16.887	3.38%
2020-06-30	0	23.64	22.50	27.00	23.60	23.86	22,700	540,762	23.822	16.36	15.57	18.68	16.33	16.51	32,809	16.482	-0.08%
2020-06-29	0	23.66	22.50	27.00	23.64	23.74	12,400	293,592	23.677	16.37	15.57	18.68	16.36	16.43	17,922	16.382	-1.00%
2020-06-26	0	24.10	23.62	25.20	24.10	24.12	8,200	197,626	24.101	16.54	16.21	17.29	16.54	16.55	11,951	16.537	-0.08%
2020-06-24	0	24.12	23.62	24.26	24.12	24.26	13,000	315,286	24.253	16.55	16.21	16.65	16.55	16.65	18,946	16.641	-0.25%
2020-06-23	0	24.18	24.02	25.20	24.04	24.10	9,700	233,218	24.043	16.59	16.48	17.29	16.49	16.54	14,137	16.497	-0.08%
2020-06-22	0	24.20	23.50	25.20	24.20	24.36	70,700	1,718,540	24.308	16.60	16.12	17.29	16.60	16.71	103,040	16.678	-0.66%
2020-06-19	0	24.36	23.96	25.20	24.22	24.22	400	9,688	24.220	16.71	16.44	17.29	16.62	16.62	583	16.618	0.83%
2020-06-18	0	24.16	23.66	25.20	24.00	24.16	2,000	48,256	24.128	16.58	16.23	17.29	16.47	16.58	2,915	16.555	0.00%
2020-06-17	0	24.16	23.66	25.20	23.98	24.16	11,300	271,972	24.068	16.58	16.23	17.29	16.45	16.58	16,469	16.514	0.00%
2020-06-16	0	24.16	23.66	24.46	24.16	24.22	800	19,352	24.190	16.58	16.23	16.78	16.58	16.62	1,166	16.598	2.20%
2020-06-15	0	23.64	23.36	25.50	23.62	23.96	63,800	1,522,972	23.871	16.22	16.03	17.50	16.21	16.44	92,984	16.379	-1.75%
2020-06-12	0	24.06	23.88	25.12	23.82	24.04	45,900	1,099,910	23.963	16.51	16.39	17.24	16.34	16.49	66,896	16.442	-0.82%
2020-06-11	0	24.26	24.20	24.60	24.26	24.70	4,600	112,602	24.479	16.65	16.60	16.88	16.65	16.95	6,704	16.796	-2.65%
2020-06-10	0	24.92	22.80	25.12	-	-	0	0	-	17.10	15.64	17.24	-	-	0	-	0.00%
2020-06-09	0	24.92	22.80	25.10	24.90	25.04	3,700	92,478	24.994	17.10	15.64	17.22	17.08	17.18	5,392	17.149	1.14%
2020-06-08	0	24.64	22.80	24.90	24.64	24.98	5,700	141,538	24.831	16.91	15.64	17.08	16.91	17.14	8,307	17.038	-0.65%
2020-06-05	0	24.80	23.00	25.00	24.36	24.72	11,800	290,174	24.591	17.02	15.78	17.15	16.71	16.96	17,198	16.873	2.06%
2020-06-04	0	24.30	23.00	24.40	24.26	24.50	3,400	82,764	24.342	16.67	15.78	16.74	16.65	16.81	4,955	16.702	0.08%
2020-06-03	0	24.28	23.00	24.30	24.28	24.42	29,600	720,068	24.327	16.66	15.78	16.67	16.66	16.76	43,140	16.692	1.25%
2020-06-02	0	23.98	22.50	24.60	23.80	23.80	1,000	23,800	23.800	16.45	15.44	16.88	16.33	16.33	1,457	16.330	0.50%
2020-06-01	0	23.86	22.50	24.60	23.70	23.86	16,600	395,212	23.808	16.37	15.44	16.88	16.26	16.37	24,193	16.336	3.29%
2020-05-29	0	23.10	22.80	23.45	23.10	23.10	2,000	46,200	23.100	15.85	15.64	16.09	15.85	15.85	2,915	15.850	-0.65%
2020-05-28	0	23.25	22.80	23.90	23.20	23.30	9,900	230,630	23.296	15.95	15.64	16.40	15.92	15.99	14,428	15.984	0.22%
2020-05-27	0	23.20	22.80	23.65	23.20	23.30	12,800	297,240	23.222	15.92	15.64	16.23	15.92	15.99	18,655	15.934	-0.64%
2020-05-26	0	23.35	22.80	23.50	23.25	23.35	17,700	412,495	23.305	16.02	15.64	16.12	15.95	16.02	25,796	15.990	1.52%
2020-05-25	0	23.00	22.80	23.90	22.70	23.00	2,700	61,610	22.819	15.78	15.64	16.40	15.58	15.78	3,935	15.657	0.66%
2020-05-22	0	22.85	22.85	24.00	22.85	24.00	51,700	1,197,845	23.169	15.68	15.68	16.47	15.68	16.47	75,349	15.897	-4.79%
2020-05-21	0	24.00	23.75	24.60	24.00	24.10	300	7,220	24.067	16.47	16.30	16.88	16.47	16.54	437	16.513	-0.41%
2020-05-20	0	24.10	24.05	24.60	24.10	24.10	2,500	60,250	24.100	16.54	16.50	16.88	16.54	16.54	3,644	16.536	-0.41%
2020-05-19	0	24.20	23.70	24.50	24.05	24.35	2,900	70,230	24.217	16.60	16.26	16.81	16.50	16.71	4,227	16.616	1.68%
2020-05-18	0	23.80	23.70	24.05	-	-	0	0	-	16.33	16.26	16.50	-	-	0	-	0.63%
2020-05-15	0	23.65	23.45	24.05	23.55	23.70	21,300	503,935	23.659	16.23	16.09	16.50	16.16	16.26	31,043	16.233	0.00%
2020-05-14	0	23.65	23.50	24.05	23.55	23.75	13,300	315,285	23.706	16.23	16.12	16.50	16.16	16.30	19,384	16.265	-1.25%
2020-05-13	0	23.95	23.80	24.65	23.90	23.90	200	4,780	23.900	16.43	16.33	16.91	16.40	16.40	291	16.399	-0.42%
2020-05-12	0	24.05	24.00	24.65	24.00	24.05	13,600	326,415	24.001	16.50	16.47	16.91	16.47	16.50	19,821	16.468	-1.84%
2020-05-11	0	24.50	24.00	24.65	24.50	24.50	3,500	85,750	24.500	16.81	16.47	16.91	16.81	16.81	5,101	16.810	1.87%
2020-05-08	0	24.05	24.00	24.65	23.95	24.00	1,100	26,350	23.955	16.50	16.47	16.91	16.43	16.47	1,603	16.436	1.05%
2020-05-07	0	23.80	23.80	24.50	23.75	24.50	12,200	290,785	23.835	16.33	16.33	16.81	16.30	16.81	17,781	16.354	-0.42%
2020-05-06	0	23.90	23.30	24.50	23.70	23.85	10,600	251,355	23.713	16.40	15.99	16.81	16.26	16.36	15,449	16.270	1.06%
2020-05-05	0	23.65	23.50	24.50	23.60	23.65	19,800	467,805	23.627	16.23	16.12	16.81	16.19	16.23	28,857	16.211	0.64%
2020-05-04	0	23.50	23.40	24.50	23.50	24.55	734,300	17,769,190	24.199	16.12	16.06	16.81	16.12	16.84	1,070,185	16.604	-4.08%
2020-04-29	0	24.50	24.45	26.00	24.50	24.65	13,600	334,510	24.596	16.81	16.78	17.84	16.81	16.91	19,821	16.877	0.20%
2020-04-28	0	24.45	24.25	-	24.30	24.70	49,600	1,208,120	24.357	16.78	16.64	-	16.67	16.95	72,288	16.713	1.24%
2020-04-27	0	24.15	24.00	24.20	24.00	24.10	23,500	565,465	24.062	16.57	16.47	16.60	16.47	16.54	34,249	16.510	1.90%
2020-04-24	0	23.70	18.00	24.65	-	-	0	0	-	16.26	12.35	16.91	-	-	0	-	0.00%
2020-04-23	0	23.70	23.70	23.95	23.70	23.70	900	21,330	23.700	16.26	16.26	16.43	16.26	16.26	1,312	16.262	0.00%
2020-04-22	0	23.70	23.70	24.65	23.45	23.70	12,100	284,765	23.534	16.26	16.26	16.91	16.09	16.26	17,635	16.148	0.00%
2020-04-21	0	23.70	23.50	24.65	23.70	23.80	3,100	73,565	23.731	16.26	16.12	16.91	16.26	16.33	4,518	16.283	-1.86%
2020-04-20	0	24.15	24.00	24.65	24.10	24.40	16,800	405,845	24.157	16.57	16.47	16.91	16.54	16.74	24,485	16.575	-0.82%
2020-04-17	0	24.35	24.00	24.55	24.35	24.55	8,200	200,760	24.483	16.71	16.47	16.84	16.71	16.84	11,951	16.799	1.04%
2020-04-16	0	24.10	23.95	24.65	23.90	24.20	13,700	329,325	24.038	16.54	16.43	16.91	16.40	16.60	19,967	16.494	-0.41%
2020-04-15	0	24.20	24.10	25.00	24.30	24.70	83,700	2,045,575	24.439	16.60	16.54	17.15	16.67	16.95	121,986	16.769	-0.62%
2020-04-14	0	24.35	24.10	26.00	24.35	24.65	5,300	130,085	24.544	16.71	16.54	17.84	16.71	16.91	7,724	16.841	1.04%
2020-04-09	0	24.10	24.10	24.55	24.00	24.10	2,000	48,180	24.090	16.54	16.54	16.84	16.47	16.54	2,915	16.529	0.42%
2020-04-08	0	24.00	24.00	-	24.00	24.35	17,300	416,725	24.088	16.47	16.47	-	16.47	16.71	25,213	16.528	-1.84%
2020-04-07	0	24.45	24.05	-	24.00	24.70	21,500	521,060	24.235	16.78	16.50	-	16.47	16.95	31,335	16.629	2.52%
2020-04-06	0	23.85	23.80	-	23.80	23.85	800	19,045	23.806	16.36	16.33	-	16.33	16.36	1,166	16.334	1.06%
2020-04-03	0	23.60	21.85	-	23.60	23.75	2,000	47,230	23.615	16.19	14.99	-	16.19	16.30	2,915	16.203	0.43%
2020-04-02	0	23.50	18.00	-	23.50	23.50	1,700	39,950	23.500	16.12	12.35	-	16.12	16.12	2,478	16.124	-0.21%
2020-04-01	0	23.55	23.20	23.55	-	-	0	0	-	16.16	15.92	16.16	-	-	0	-	-0.63%
2020-03-31	0	23.70	21.75	-	23.65	23.80	1,500	35,605	23.737	16.26	14.92	-	16.23	16.33	2,186	16.287	0.64%
2020-03-30	0	23.55	23.40	23.55	23.60	23.85	600	14,285	23.808	16.16	16.06	16.16	16.19	16.36	874	16.336	0.21%
2020-03-27	0	23.50	23.50	23.60	23.50	24.05	2,200	52,175	23.716	16.12	16.12	16.19	16.12	16.50	3,206	16.273	-0.42%
2020-03-26	0	23.60	22.00	-	-	-	0	0	-	16.19	15.10	-	-	-	0	-	0.00%
2020-03-25	0	23.60	23.50	-	23.40	23.55	2,000	46,915	23.458	16.19	16.12	-	16.06	16.16	2,915	16.095	2.61%
2020-03-24	0	23.00	22.70	23.00	22.30	23.00	3,200	71,470	22.334	15.78	15.58	15.78	15.30	15.78	4,664	15.325	4.31%
2020-03-23	0	22.05	22.05	22.30	22.05	22.45	3,500	77,215	22.061	15.13	15.13	15.30	15.13	15.40	5,101	15.137	-5.36%
2020-03-20	0	23.30	22.90	23.35	22.80	23.30	800	18,290	22.863	15.99	15.71	16.02	15.64	15.99	1,166	15.687	4.72%
2020-03-19	0	22.25	21.85	22.70	21.25	22.70	9,800	214,585	21.896	15.27	14.99	15.58	14.58	15.58	14,283	15.024	-2.84%
2020-03-18	0	22.90	22.70	23.00	22.85	23.55	13,600	315,660	23.210	15.71	15.58	15.78	15.68	16.16	19,821	15.926	-3.38%
2020-03-17	0	23.70	23.40	23.70	23.10	23.80	4,100	96,455	23.526	16.26	16.06	16.26	15.85	16.33	5,975	16.142	0.85%
2020-03-16	0	23.50	23.50	23.80	23.40	24.20	6,700	159,755	23.844	16.12	16.12	16.33	16.06	16.60	9,765	16.360	-5.43%
2020-03-13	0	24.85	24.00	24.95	23.70	25.00	10,000	241,385	24.139	17.05	16.47	17.12	16.26	17.15	14,574	16.562	-1.19%
2020-03-12	0	25.15	24.80	-	25.00	25.50	4,400	110,765	25.174	17.26	17.02	-	17.15	17.50	6,413	17.273	-2.14%
2020-03-11	0	25.70	25.20	26.30	25.70	25.90	9,100	234,165	25.732	17.63	17.29	18.05	17.63	17.77	13,263	17.656	0.00%
2020-03-10	0	25.70	24.20	26.00	25.10	25.70	3,200	81,125	25.352	17.63	16.60	17.84	17.22	17.63	4,664	17.395	1.58%
2020-03-09	0	25.30	25.30	26.00	25.30	25.60	5,800	147,270	25.391	17.36	17.36	17.84	17.36	17.57	8,453	17.422	-2.88%
2020-03-06	0	26.05	26.00	26.05	26.05	26.25	12,900	338,405	26.233	17.87	17.84	17.87	17.87	18.01	18,801	18.000	-2.80%
2020-03-05	0	26.80	26.80	26.95	26.50	26.75	11,500	305,235	26.542	18.39	18.39	18.49	18.18	18.35	16,760	18.212	-0.37%
2020-03-04	0	26.90	26.35	29.85	26.45	26.90	11,000	294,420	26.766	18.46	18.08	20.48	18.15	18.46	16,032	18.365	0.19%
2020-03-03	0	26.85	26.45	26.85	26.60	26.90	3,100	82,830	26.719	18.42	18.15	18.42	18.25	18.46	4,518	18.333	1.13%
2020-03-02	0	26.55	26.55	26.75	26.30	26.55	800	21,165	26.456	18.22	18.22	18.35	18.05	18.22	1,166	18.153	0.95%
2020-02-28	0	26.30	26.30	26.50	26.30	26.30	1,100	28,930	26.300	18.05	18.05	18.18	18.05	18.05	1,603	18.046	-1.50%
2020-02-27	0	26.70	26.65	27.10	26.45	26.45	3,000	79,350	26.450	18.32	18.29	18.59	18.15	18.15	4,372	18.148	0.38%
2020-02-26	0	26.60	26.60	27.10	26.20	26.40	5,100	133,875	26.250	18.25	18.25	18.59	17.98	18.11	7,433	18.011	-0.75%
2020-02-25	0	26.80	26.80	26.90	26.50	26.80	400	10,630	26.575	18.39	18.39	18.46	18.18	18.39	583	18.234	-0.37%
2020-02-24	0	26.90	26.90	29.85	26.85	27.15	4,500	121,090	26.909	18.46	18.46	20.48	18.42	18.63	6,558	18.463	-1.47%
2020-02-21	0	27.30	26.50	29.85	27.30	27.30	5,500	150,150	27.300	18.73	18.18	20.48	18.73	18.73	8,016	18.732	-1.44%
2020-02-20	0	27.70	27.50	27.70	-	-	0	0	-	19.01	18.87	19.01	-	-	0	-	0.00%
2020-02-19	0	27.70	27.35	27.70	27.70	27.70	500	13,850	27.700	19.01	18.77	19.01	19.01	19.01	729	19.006	1.47%
2020-02-18	0	27.30	26.40	29.85	27.30	27.70	1,800	49,540	27.522	18.73	18.11	20.48	18.73	19.01	2,623	18.884	-1.27%
2020-02-17	0	27.65	27.65	29.85	27.55	27.65	3,000	82,875	27.625	18.97	18.97	20.48	18.90	18.97	4,372	18.955	0.00%
2020-02-14	0	27.65	26.60	27.65	27.65	27.65	1,000	27,650	27.650	18.97	18.25	18.97	18.97	18.97	1,457	18.972	0.00%
2020-02-13	0	27.65	27.05	27.65	27.65	29.15	6,100	170,630	27.972	18.97	18.56	18.97	18.97	20.00	8,890	19.193	-0.54%
2020-02-12	0	27.80	27.50	28.15	27.50	27.90	6,000	167,150	27.858	19.07	18.87	19.31	18.87	19.14	8,745	19.115	1.09%
2020-02-11	0	27.50	27.20	27.55	27.15	27.90	8,600	235,820	27.421	18.87	18.66	18.90	18.63	19.14	12,534	18.815	2.23%
2020-02-10	0	26.90	26.90	29.85	26.90	27.00	3,800	102,525	26.980	18.46	18.46	20.48	18.46	18.53	5,538	18.512	-0.19%
2020-02-07	0	26.95	26.20	27.00	26.95	27.00	29,600	798,905	26.990	18.49	17.98	18.53	18.49	18.53	43,140	18.519	0.00%
2020-02-06	0	26.95	26.95	27.05	26.85	26.85	300	8,055	26.850	18.49	18.49	18.56	18.42	18.42	437	18.423	2.47%
2020-02-05	0	26.30	26.30	26.70	-	-	0	0	-	18.05	18.05	18.32	-	-	0	-	0.00%
2020-02-04	0	26.30	26.20	-	26.30	26.75	4,600	121,335	26.377	18.05	17.98	-	18.05	18.35	6,704	18.099	0.00%
2020-02-03	0	26.30	26.10	-	26.00	26.30	5,400	141,400	26.185	18.05	17.91	-	17.84	18.05	7,870	17.967	0.57%
2020-01-31	0	26.15	26.15	-	26.15	26.90	7,000	184,710	26.387	17.94	17.94	-	17.94	18.46	10,202	18.105	-0.95%
2020-01-30	0	26.40	26.10	27.00	26.30	26.65	5,000	131,860	26.372	18.11	17.91	18.53	18.05	18.29	7,287	18.095	-1.49%
2020-01-29	0	26.80	26.60	26.80	26.50	26.80	8,300	221,685	26.709	18.39	18.25	18.39	18.18	18.39	12,097	18.326	-3.25%
2020-01-24	0	27.70	27.55	28.00	27.70	28.15	2,500	69,745	27.898	19.01	18.90	19.21	19.01	19.31	3,644	19.142	-0.36%
2020-01-23	0	27.80	27.75	28.00	27.80	28.30	17,000	475,360	27.962	19.07	19.04	19.21	19.07	19.42	24,776	19.186	-2.80%
2020-01-22	0	28.60	28.20	29.00	28.35	29.00	200	5,735	28.675	19.62	19.35	19.90	19.45	19.90	291	19.675	1.60%
2020-01-21	0	28.15	28.00	29.00	28.15	28.65	3,600	101,930	28.314	19.31	19.21	19.90	19.31	19.66	5,247	19.427	-2.26%
2020-01-20	0	28.80	28.25	29.00	28.80	29.15	10,300	298,905	29.020	19.76	19.38	19.90	19.76	20.00	15,011	19.912	-1.03%
2020-01-17	0	29.10	29.10	29.50	29.10	29.10	600	17,460	29.100	19.97	19.97	20.24	19.97	19.97	874	19.967	0.00%
2020-01-16	0	29.10	29.00	29.10	-	-	0	0	-	19.97	19.90	19.97	-	-	0	-	0.00%
2020-01-15	0	29.10	28.95	29.10	28.95	29.10	9,700	281,730	29.044	19.97	19.86	19.97	19.86	19.97	14,137	19.929	0.69%
2020-01-14	0	28.90	28.55	28.90	-	-	0	0	-	19.83	19.59	19.83	-	-	0	-	-0.17%
2020-01-13	0	28.95	28.55	29.10	28.05	28.95	52,900	1,511,890	28.580	19.86	19.59	19.97	19.25	19.86	77,098	19.610	0.17%
2020-01-10	0	28.90	26.00	29.65	28.80	29.00	6,600	190,660	28.888	19.83	17.84	20.34	19.76	19.90	9,619	19.821	0.35%
2020-01-09	0	28.80	28.80	28.95	-	-	0	0	-	19.76	19.76	19.86	-	-	0	-	1.95%
2020-01-08	0	28.25	28.25	28.70	28.25	28.50	3,800	107,400	28.263	19.38	19.38	19.69	19.38	19.56	5,538	19.393	-1.74%
2020-01-07	0	28.75	28.75	29.00	-	-	0	0	-	19.73	19.73	19.90	-	-	0	-	0.00%
2020-01-06	0	28.75	28.40	28.80	28.70	29.50	14,800	435,145	29.402	19.73	19.49	19.76	19.69	20.24	21,570	20.174	-0.86%
2020-01-03	0	29.00	28.95	29.00	29.00	29.40	1,200	34,930	29.108	19.90	19.86	19.90	19.90	20.17	1,749	19.972	-0.34%
2020-01-02	0	29.10	29.10	29.25	28.85	28.95	300	8,665	28.883	19.97	19.97	20.07	19.80	19.86	437	19.818	0.87%
2019-12-31	0	28.85	28.75	29.10	28.85	28.85	1,000	28,875	28.875	19.80	19.73	19.97	19.80	19.80	1,457	19.812	0.00%
2019-12-30	0	28.85	28.85	28.90	28.15	28.65	16,300	465,065	28.532	19.80	19.80	19.83	19.31	19.66	23,756	19.577	1.23%
2019-12-27	0	28.50	28.40	28.65	28.10	28.50	800	22,730	28.413	19.56	19.49	19.66	19.28	19.56	1,166	19.495	-0.18%
2019-12-24	0	28.55	28.15	28.55	-	-	0	0	-	19.59	19.31	19.59	-	-	0	-	0.00%
2019-12-23	0	28.55	28.25	28.55	28.10	28.55	4,600	129,505	28.153	19.59	19.38	19.59	19.28	19.59	6,704	19.317	1.42%
2019-12-20	0	28.15	28.00	28.40	28.10	28.15	3,200	89,960	28.113	19.31	19.21	19.49	19.28	19.31	4,664	19.289	0.18%
2019-12-19	0	28.10	28.00	28.10	28.10	28.15	3,100	87,195	28.127	19.28	19.21	19.28	19.28	19.31	4,518	19.299	-0.18%
2019-12-18	0	28.15	27.85	28.15	28.25	28.25	500	14,125	28.250	19.31	19.11	19.31	19.38	19.38	729	19.384	-0.35%
2019-12-17	0	28.25	28.00	28.25	28.25	28.25	400	11,300	28.250	19.38	19.21	19.38	19.38	19.38	583	19.384	1.62%
2019-12-16	0	27.80	27.70	27.75	27.75	27.80	29,200	811,755	27.800	19.07	19.01	19.04	19.04	19.07	42,557	19.075	0.00%
2019-12-13	0	27.80	27.75	28.30	27.70	27.80	2,200	61,040	27.746	19.07	19.04	19.42	19.01	19.07	3,206	19.037	1.16%
2019-12-12	0	28.30	28.30	28.50	28.25	28.35	33,700	954,750	28.331	18.86	18.86	18.99	18.82	18.89	50,581	18.876	0.89%
2019-12-11	0	28.05	28.05	28.30	27.90	28.05	9,700	270,970	27.935	18.69	18.69	18.86	18.59	18.69	14,559	18.612	0.54%
2019-12-10	0	27.90	27.60	28.00	27.60	27.90	13,000	362,150	27.858	18.59	18.39	18.66	18.39	18.59	19,512	18.561	-0.18%
2019-12-09	0	27.95	27.50	28.30	27.80	27.95	12,300	342,750	27.866	18.62	18.32	18.86	18.52	18.62	18,461	18.566	1.45%
2019-12-06	0	27.55	27.50	27.60	-	-	0	0	-	18.36	18.32	18.39	-	-	0	-	0.55%
2019-12-05	0	27.40	27.40	27.70	27.40	27.40	300	8,220	27.400	18.26	18.26	18.46	18.26	18.26	450	18.256	-1.08%
2019-12-04	0	27.70	27.30	28.65	27.75	27.75	1,500	41,625	27.750	18.46	18.19	19.09	18.49	18.49	2,251	18.489	0.54%
2019-12-03	0	27.55	27.55	28.30	27.50	27.50	100	2,750	27.500	18.36	18.36	18.86	18.32	18.32	150	18.322	-0.72%
2019-12-02	0	27.75	27.75	27.85	27.30	27.85	97,400	2,673,770	27.451	18.49	18.49	18.56	18.19	18.56	146,189	18.290	-0.36%
2019-11-29	0	27.85	27.80	28.50	27.85	28.15	3,200	89,855	28.080	18.56	18.52	18.99	18.56	18.76	4,803	18.708	-1.42%
2019-11-28	0	28.25	28.10	28.50	-	-	0	0	-	18.82	18.72	18.99	-	-	0	-	0.00%
2019-11-27	0	28.25	28.25	28.50	-	-	0	0	-	18.82	18.82	18.99	-	-	0	-	0.18%
2019-11-26	0	28.20	-	28.70	-	-	0	0	-	18.79	-	19.12	-	-	0	-	0.00%
2019-11-25	0	28.20	-	-	28.20	28.20	10,000	282,000	28.200	18.79	-	-	18.79	18.79	15,009	18.789	0.89%
2019-11-22	0	27.95	27.70	27.95	28.15	28.15	100	2,815	28.150	18.62	18.46	18.62	18.76	18.76	150	18.755	-0.71%
2019-11-21	0	28.15	27.40	28.20	27.65	27.65	500	13,825	27.650	18.76	18.26	18.79	18.42	18.42	750	18.422	-0.18%
2019-11-20	0	28.20	27.70	28.20	-	-	0	0	-	18.79	18.46	18.79	-	-	0	-	-0.18%
2019-11-19	0	28.25	28.25	-	-	-	0	0	-	18.82	18.82	-	-	-	0	-	0.00%
2019-11-18	0	28.25	27.80	-	27.65	28.25	1,400	39,490	28.207	18.82	18.52	-	18.42	18.82	2,101	18.793	2.17%
2019-11-15	0	27.65	27.65	-	27.65	27.65	100	2,765	27.650	18.42	18.42	-	18.42	18.42	150	18.422	-1.07%
2019-11-14	0	27.95	27.60	-	27.95	27.95	1,000	27,950	27.950	18.62	18.39	-	18.62	18.62	1,501	18.622	1.08%
2019-11-13	0	27.65	27.60	-	27.60	28.20	1,500	42,015	28.010	18.42	18.39	-	18.39	18.79	2,251	18.662	-1.60%
2019-11-12	0	28.10	28.10	-	-	-	0	0	-	18.72	18.72	-	-	-	0	-	0.18%
2019-11-11	0	28.05	27.50	-	28.05	28.55	1,400	39,595	28.282	18.69	18.32	-	18.69	19.02	2,101	18.843	-3.94%
2019-11-08	0	29.20	28.70	29.25	29.35	29.40	1,000	29,375	29.375	19.45	19.12	19.49	19.55	19.59	1,501	19.571	1.39%
2019-11-07	0	28.80	28.80	29.00	28.80	28.80	1,200	34,560	28.800	19.19	19.19	19.32	19.19	19.19	1,801	19.188	-0.17%
2019-11-06	0	28.85	28.55	28.90	28.50	28.85	700	20,160	28.800	19.22	19.02	19.25	18.99	19.22	1,051	19.188	0.00%
2019-11-05	0	28.85	28.10	-	28.80	28.85	2,500	72,025	28.810	19.22	18.72	-	19.19	19.22	3,752	19.195	1.05%
2019-11-04	0	28.55	28.50	28.65	28.50	28.95	2,000	57,325	28.663	19.02	18.99	19.09	18.99	19.29	3,002	19.097	1.60%
2019-11-01	0	28.10	-	28.50	27.85	28.10	5,100	143,185	28.076	18.72	-	18.99	18.56	18.72	7,655	18.706	0.00%
2019-10-31	0	28.10	28.00	28.10	-	-	0	0	-	18.72	18.66	18.72	-	-	0	-	-0.35%
2019-10-30	0	28.20	27.85	28.30	-	-	0	0	-	18.79	18.56	18.86	-	-	0	-	-0.70%
2019-10-29	0	28.40	28.00	-	28.40	28.40	500	14,200	28.400	18.92	18.66	-	18.92	18.92	750	18.922	1.25%
2019-10-28	0	28.05	26.00	28.10	-	-	0	0	-	18.69	17.32	18.72	-	-	0	-	0.54%
2019-10-25	0	27.90	-	-	-	-	0	0	-	18.59	-	-	-	-	0	-	0.00%
2019-10-24	0	27.90	26.00	-	27.90	27.90	100	2,790	27.900	18.59	17.32	-	18.59	18.59	150	18.589	0.00%
2019-10-23	0	27.90	27.50	27.90	-	-	0	0	-	18.59	18.32	18.59	-	-	0	-	0.00%
2019-10-22	0	27.90	27.00	-	27.25	27.95	600	16,420	27.367	18.59	17.99	-	18.16	18.62	901	18.233	0.18%
2019-10-21	0	27.85	27.60	27.90	27.85	27.85	115,000	3,202,750	27.850	18.56	18.39	18.59	18.56	18.56	172,605	18.555	0.18%
2019-10-18	0	27.80	27.55	27.90	27.80	27.95	6,100	170,155	27.894	18.52	18.36	18.59	18.52	18.62	9,156	18.585	-0.89%
2019-10-17	0	28.05	27.75	28.05	28.20	28.20	200	5,640	28.200	18.69	18.49	18.69	18.79	18.79	300	18.789	1.26%
2019-10-16	0	27.70	27.00	-	-	-	0	0	-	18.46	17.99	-	-	-	0	-	0.36%
2019-10-15	0	27.60	-	-	27.55	27.55	100	2,755	27.550	18.39	-	-	18.36	18.36	150	18.356	0.36%
2019-10-14	0	27.50	-	-	26.15	27.50	900	24,075	26.750	18.32	-	-	17.42	18.32	1,351	17.822	1.48%
2019-10-11	0	27.10	27.05	27.35	26.90	27.10	2,000	54,060	27.030	18.06	18.02	18.22	17.92	18.06	3,002	18.009	2.07%
2019-10-10	0	26.55	26.00	26.90	26.50	26.50	100	2,650	26.500	17.69	17.32	17.92	17.66	17.66	150	17.656	0.19%
2019-10-09	0	26.50	26.50	26.70	26.50	26.55	4,600	121,960	26.513	17.66	17.66	17.79	17.66	17.69	6,904	17.665	-1.30%
2019-10-08	0	26.85	26.85	27.25	26.85	27.30	900	24,340	27.044	17.89	17.89	18.16	17.89	18.19	1,351	18.019	0.00%
2019-10-04	0	26.85	25.60	26.95	26.85	26.85	200	5,370	26.850	17.89	17.06	17.96	17.89	17.89	300	17.889	-1.10%
2019-10-03	0	27.15	26.85	-	-	-	0	0	-	18.09	17.89	-	-	-	0	-	0.00%
2019-10-02	0	27.15	26.80	-	-	-	0	0	-	18.09	17.86	-	-	-	0	-	0.00%
2019-09-30	0	27.15	26.85	27.30	27.15	27.35	3,100	84,325	27.202	18.09	17.89	18.19	18.09	18.22	4,653	18.123	0.37%
2019-09-27	0	27.05	26.70	31.90	-	-	0	0	-	18.02	17.79	21.25	-	-	0	-	-0.37%
2019-09-26	0	27.15	26.85	31.90	27.15	27.15	400	10,860	27.150	18.09	17.89	21.25	18.09	18.09	600	18.089	0.37%
2019-09-25	0	27.05	26.85	27.40	27.05	27.10	400	10,830	27.075	18.02	17.89	18.26	18.02	18.06	600	18.039	-0.18%
2019-09-24	0	27.10	26.80	27.45	27.10	27.15	10,600	287,760	27.147	18.06	17.86	18.29	18.06	18.09	15,910	18.087	-1.45%
2019-09-23	0	27.50	27.00	31.90	27.50	27.50	1,100	30,250	27.500	18.32	17.99	21.25	18.32	18.32	1,651	18.322	0.92%
2019-09-20	0	27.25	27.20	27.55	27.25	27.35	1,900	51,795	27.261	18.16	18.12	18.36	18.16	18.22	2,852	18.163	0.37%
2019-09-19	0	27.15	27.15	27.35	27.15	27.30	300	8,160	27.200	18.09	18.09	18.22	18.09	18.19	450	18.122	-1.09%
2019-09-18	0	27.45	27.25	27.45	27.40	27.45	2,800	76,725	27.402	18.29	18.16	18.29	18.26	18.29	4,203	18.257	0.92%
2019-09-17	0	27.20	27.00	27.35	27.20	27.35	1,700	46,465	27.332	18.12	17.99	18.22	18.12	18.22	2,552	18.210	-2.33%
2019-09-16	0	27.85	-	28.20	27.80	27.95	2,000	55,695	27.848	18.56	-	18.79	18.52	18.62	3,002	18.554	-0.71%
2019-09-13	0	28.05	27.80	31.90	-	-	0	0	-	18.69	18.52	21.25	-	-	0	-	1.08%
2019-09-12	0	27.75	27.75	31.90	27.70	27.95	1,000	27,825	27.825	18.49	18.49	21.25	18.46	18.62	1,501	18.539	0.00%
2019-09-11	0	27.75	27.75	27.85	27.70	27.70	2,000	55,400	27.700	18.49	18.49	18.56	18.46	18.46	3,002	18.455	2.02%
2019-09-10	0	27.20	27.10	31.90	-	-	0	0	-	18.12	18.06	21.25	-	-	0	-	0.37%
2019-09-09	0	27.10	-	27.15	27.00	27.10	1,700	46,010	27.065	18.06	-	18.09	17.99	18.06	2,552	18.032	1.12%
2019-09-06	0	26.80	-	27.00	-	-	0	0	-	17.86	-	17.99	-	-	0	-	0.00%
2019-09-05	0	26.80	26.60	27.10	-	-	0	0	-	17.86	17.72	18.06	-	-	0	-	0.00%
2019-09-04	0	26.80	26.80	27.00	26.60	26.65	700	18,645	26.636	17.86	17.86	17.99	17.72	17.76	1,051	17.746	2.29%
2019-09-03	0	26.20	26.20	26.35	-	-	0	0	-	17.46	17.46	17.56	-	-	0	-	0.00%
2019-09-02	0	26.20	24.80	31.90	26.20	26.20	100	2,620	26.200	17.46	16.52	21.25	17.46	17.46	150	17.456	0.00%
2019-08-30	0	26.20	26.20	26.80	-	-	0	0	-	17.46	17.46	17.86	-	-	0	-	0.00%
2019-08-29	0	26.20	26.00	27.40	-	-	0	0	-	17.46	17.32	18.26	-	-	0	-	0.00%
2019-08-28	0	26.20	26.10	31.90	-	-	0	0	-	17.46	17.39	21.25	-	-	0	-	0.00%
2019-08-27	0	26.20	26.10	26.80	-	-	0	0	-	17.46	17.39	17.86	-	-	0	-	0.00%
2019-08-26	0	26.20	26.20	26.25	25.50	25.55	200	5,105	25.525	17.46	17.46	17.49	16.99	17.02	300	17.006	-2.24%
2019-08-23	0	26.80	26.80	27.05	26.55	26.55	200	5,310	26.550	17.86	17.86	18.02	17.69	17.69	300	17.689	0.00%
2019-08-22	0	26.80	26.50	31.90	-	-	0	0	-	17.86	17.66	21.25	-	-	0	-	0.00%
2019-08-21	0	26.80	26.70	31.90	-	-	0	0	-	17.86	17.79	21.25	-	-	0	-	0.00%
2019-08-20	0	26.80	26.80	27.00	26.80	27.20	600	16,160	26.933	17.86	17.86	17.99	17.86	18.12	901	17.945	-0.37%
2019-08-19	0	26.90	26.70	27.20	26.90	26.90	300	8,070	26.900	17.92	17.79	18.12	17.92	17.92	450	17.922	1.89%
2019-08-16	0	26.40	26.40	26.65	26.25	26.35	400	10,520	26.300	17.59	17.59	17.76	17.49	17.56	600	17.523	0.57%
2019-08-15	0	26.25	26.25	26.45	-	-	0	0	-	17.49	17.49	17.62	-	-	0	-	0.77%
2019-08-14	0	26.05	26.05	31.90	26.00	26.10	3,700	96,435	26.064	17.36	17.36	21.25	17.32	17.39	5,553	17.365	0.19%
2019-08-13	0	26.00	25.80	26.00	26.20	26.20	100	2,620	26.200	17.32	17.19	17.32	17.46	17.46	150	17.456	-1.89%
2019-08-12	0	26.50	26.45	26.50	26.45	26.55	13,200	349,795	26.500	17.66	17.62	17.66	17.62	17.69	19,812	17.656	-1.67%
2019-08-09	0	26.95	26.95	31.90	26.95	27.00	200	5,395	26.975	17.96	17.96	21.25	17.96	17.99	300	17.972	-0.19%
2019-08-08	0	27.00	26.80	27.00	26.70	27.00	600	16,110	26.850	17.99	17.86	17.99	17.79	17.99	901	17.889	0.00%
2019-08-07	0	27.00	26.60	31.90	26.45	27.00	3,200	85,800	26.813	17.99	17.72	21.25	17.62	17.99	4,803	17.864	0.37%
2019-08-06	0	26.90	26.85	27.20	26.70	26.90	1,600	42,945	26.841	17.92	17.89	18.12	17.79	17.92	2,401	17.883	-1.10%
2019-08-05	0	27.20	27.20	27.60	26.85	27.10	3,800	102,635	27.009	18.12	18.12	18.39	17.89	18.06	5,703	17.995	-3.89%
2019-08-02	0	28.30	27.60	28.50	28.30	28.60	8,400	238,080	28.343	18.86	18.39	18.99	18.86	19.06	12,608	18.884	-0.70%
2019-08-01	0	28.50	28.50	28.80	-	-	0	0	-	18.99	18.99	19.19	-	-	0	-	0.00%
2019-07-31	0	28.50	28.40	28.50	28.50	28.50	5,000	142,500	28.500	18.99	18.92	18.99	18.99	18.99	7,505	18.988	-1.21%
2019-07-30	0	28.85	28.75	28.85	28.85	29.10	700	20,345	29.064	19.22	19.16	19.22	19.22	19.39	1,051	19.364	0.17%
2019-07-29	0	28.80	28.70	28.80	28.80	29.15	800	23,105	28.881	19.19	19.12	19.19	19.19	19.42	1,201	19.242	-1.71%
2019-07-26	0	29.30	29.30	31.90	29.25	29.30	5,000	146,475	29.295	19.52	19.52	21.25	19.49	19.52	7,505	19.518	0.17%
2019-07-25	0	29.25	28.50	31.90	-	-	0	0	-	19.49	18.99	21.25	-	-	0	-	0.00%
2019-07-24	0	29.25	28.60	31.90	-	-	0	0	-	19.49	19.06	21.25	-	-	0	-	0.00%
2019-07-23	0	29.25	29.25	29.35	29.10	29.10	100	2,910	29.100	19.49	19.49	19.55	19.39	19.39	150	19.388	0.52%
2019-07-22	0	29.10	-	29.40	29.10	29.20	13,900	405,490	29.172	19.39	-	19.59	19.39	19.45	20,863	19.436	-1.02%
2019-07-19	0	29.40	29.40	29.65	-	-	100	2,965	29.650	19.59	19.59	19.75	-	-	150	19.755	0.00%
2019-07-18	0	29.40	29.35	31.90	29.40	29.50	5,100	150,165	29.444	19.59	19.55	21.25	19.59	19.65	7,655	19.617	0.17%
2019-07-17	0	29.35	28.15	29.45	-	-	0	0	-	19.55	18.76	19.62	-	-	0	-	0.00%
2019-07-16	0	29.35	28.15	29.35	29.35	29.35	100	2,935	29.350	19.55	18.76	19.55	19.55	19.55	150	19.555	0.00%
2019-07-15	0	29.35	29.35	29.45	-	-	0	0	-	19.55	19.55	19.62	-	-	0	-	0.69%
2019-07-12	0	29.15	29.15	29.45	-	-	900	26,235	29.150	19.42	19.42	19.62	-	-	1,351	19.422	0.00%
2019-07-11	0	29.15	29.00	29.15	29.15	29.15	100	2,915	29.150	19.42	19.32	19.42	19.42	19.42	150	19.422	0.17%
2019-07-10	0	29.10	28.85	31.90	-	-	0	0	-	19.39	19.22	21.25	-	-	0	-	0.00%
2019-07-09	0	29.10	28.85	31.90	29.15	29.20	10,100	294,420	29.151	19.39	19.22	21.25	19.42	19.45	15,159	19.422	-0.51%
2019-07-08	0	29.25	28.85	29.35	-	-	0	0	-	19.49	19.22	19.55	-	-	0	-	-1.02%
2019-07-05	0	29.55	29.45	31.90	29.55	29.55	400	11,820	29.550	19.69	19.62	21.25	19.69	19.69	600	19.688	-0.17%
2019-07-04	0	29.60	29.50	29.65	-	-	0	0	-	19.72	19.65	19.75	-	-	0	-	-0.17%
2019-07-03	0	29.65	29.60	29.70	29.60	29.80	4,900	145,715	29.738	19.75	19.72	19.79	19.72	19.85	7,354	19.813	-0.50%
2019-07-02	0	29.80	29.30	29.80	29.80	29.85	3,300	98,490	29.846	19.85	19.52	19.85	19.85	19.89	4,953	19.885	1.02%
2019-06-28	0	29.50	29.50	30.20	29.50	29.50	300	8,850	29.500	19.65	19.65	20.12	19.65	19.65	450	19.655	0.68%
2019-06-27	0	29.30	29.30	29.60	29.20	29.50	5,500	160,760	29.229	19.52	19.52	19.72	19.45	19.65	8,255	19.474	1.84%
2019-06-26	0	29.20	29.25	29.30	29.05	29.30	8,100	236,730	29.226	19.17	19.20	19.23	19.07	19.23	12,339	19.185	-0.17%
2019-06-25	0	29.25	29.15	29.25	29.35	29.35	500	14,675	29.350	19.20	19.14	19.20	19.27	19.27	762	19.267	-0.51%
2019-06-24	0	29.40	29.35	29.40	29.25	29.75	6,900	202,845	29.398	19.30	19.27	19.30	19.20	19.53	10,511	19.298	-0.34%
2019-06-21	0	29.50	28.85	29.55	29.50	29.60	1,600	47,260	29.538	19.37	18.94	19.40	19.37	19.43	2,437	19.390	-0.34%
2019-06-20	0	29.60	29.30	-	-	-	0	0	-	19.43	19.23	-	-	-	0	-	0.00%
2019-06-19	0	29.60	29.25	29.60	29.65	29.65	200	5,930	29.650	19.43	19.20	19.43	19.46	19.46	305	19.464	2.60%
2019-06-18	0	28.85	28.65	28.85	28.85	28.90	2,600	75,015	28.852	18.94	18.81	18.94	18.94	18.97	3,961	18.940	-0.35%
2019-06-17	0	28.95	28.65	31.70	28.95	29.05	1,400	40,570	28.979	19.00	18.81	20.81	19.00	19.07	2,133	19.023	0.35%
2019-06-14	0	28.85	28.00	-	28.85	29.00	900	25,995	28.883	18.94	18.38	-	18.94	19.04	1,371	18.960	0.00%
2019-06-13	0	28.85	-	-	28.85	28.90	4,200	121,295	28.880	18.94	-	-	18.94	18.97	6,398	18.958	-1.37%
2019-06-12	0	29.25	29.00	29.25	29.25	29.25	100	2,925	29.250	19.20	19.04	19.20	19.20	19.20	152	19.201	0.00%
2019-06-11	0	29.25	28.10	29.75	29.25	29.25	500	14,625	29.250	19.20	18.45	19.53	19.20	19.20	762	19.201	0.52%
2019-06-10	0	29.10	29.00	31.70	28.50	29.10	300	8,670	28.900	19.10	19.04	20.81	18.71	19.10	457	18.971	3.01%
2019-06-06	0	28.25	28.25	28.50	-	-	0	0	-	18.54	18.54	18.71	-	-	0	-	0.00%
2019-06-05	0	28.25	28.25	28.50	-	-	0	0	-	18.54	18.54	18.71	-	-	0	-	0.36%
2019-06-04	0	28.15	28.10	28.15	28.15	28.15	24,200	681,230	28.150	18.48	18.45	18.48	18.48	18.48	36,865	18.479	-0.88%
2019-06-03	0	28.40	28.00	28.65	28.40	28.40	1,000	28,400	28.400	18.64	18.38	18.81	18.64	18.64	1,523	18.643	-0.35%
2019-05-31	0	28.50	28.50	29.50	-	-	0	0	-	18.71	18.71	19.37	-	-	0	-	0.00%
2019-05-30	0	28.50	28.30	28.50	-	-	0	0	-	18.71	18.58	18.71	-	-	0	-	0.00%
2019-05-29	0	28.50	27.50	28.50	28.50	28.50	1,400	39,900	28.500	18.71	18.05	18.71	18.71	18.71	2,133	18.709	-0.87%
2019-05-28	0	28.75	28.65	29.50	28.75	28.75	1,000	28,750	28.750	18.87	18.81	19.37	18.87	18.87	1,523	18.873	0.17%
2019-05-27	0	28.70	28.50	28.80	-	-	0	0	-	18.84	18.71	18.91	-	-	0	-	-0.17%
2019-05-24	0	28.75	28.50	29.50	28.75	28.80	400	11,510	28.775	18.87	18.71	19.37	18.87	18.91	609	18.889	0.00%
2019-05-23	0	28.75	28.60	30.50	28.75	28.80	1,100	31,655	28.777	18.87	18.77	20.02	18.87	18.91	1,676	18.891	-1.03%
2019-05-22	0	29.05	-	30.50	29.05	29.20	1,600	46,545	29.091	19.07	-	20.02	19.07	19.17	2,437	19.097	0.87%
2019-05-21	0	28.80	28.80	29.10	28.60	28.90	5,300	152,075	28.693	18.91	18.91	19.10	18.77	18.97	8,074	18.836	-0.52%
2019-05-20	0	28.95	-	30.50	-	-	0	0	-	19.00	-	20.02	-	-	0	-	0.00%
2019-05-17	0	28.95	28.60	29.20	-	-	0	0	-	19.00	18.77	19.17	-	-	0	-	0.00%
2019-05-16	0	28.95	28.95	29.40	28.90	28.90	100	2,890	28.900	19.00	19.00	19.30	18.97	18.97	152	18.971	0.17%
2019-05-15	0	28.90	28.90	30.50	28.90	28.90	100	2,890	28.900	18.97	18.97	20.02	18.97	18.97	152	18.971	0.00%
2019-05-14	0	28.90	29.00	29.25	28.90	28.90	200	5,780	28.900	18.97	19.04	19.20	18.97	18.97	305	18.971	-2.03%
2019-05-10	0	29.50	29.50	29.80	29.30	29.30	100	2,930	29.300	19.37	19.37	19.56	19.23	19.23	152	19.234	0.68%
2019-05-09	0	29.30	29.05	29.30	29.55	29.55	1,000	29,550	29.550	19.23	19.07	19.23	19.40	19.40	1,523	19.398	-2.50%
2019-05-08	0	30.05	28.50	30.40	-	-	0	0	-	19.73	18.71	19.96	-	-	0	-	-0.99%
2019-05-07	0	30.35	30.35	30.50	30.20	30.20	2,000	60,400	30.200	19.92	19.92	20.02	19.82	19.82	3,047	19.825	0.00%
2019-05-06	0	30.35	29.95	31.25	30.35	31.25	5,100	155,340	30.459	19.92	19.66	20.51	19.92	20.51	7,769	19.995	-2.88%
2019-05-03	0	31.25	30.85	31.25	30.85	31.25	24,700	771,625	31.240	20.51	20.25	20.51	20.25	20.51	37,627	20.507	0.97%
2019-05-02	0	30.95	30.95	31.25	30.65	30.75	2,000	61,400	30.700	20.32	20.32	20.51	20.12	20.19	3,047	20.153	0.16%
2019-04-30	0	30.90	-	31.00	30.90	31.00	1,300	40,230	30.946	20.28	-	20.35	20.28	20.35	1,980	20.315	0.16%
2019-04-29	0	30.85	30.75	30.85	-	-	400	12,340	30.850	20.25	20.19	20.25	-	-	609	20.251	0.00%
2019-04-26	0	30.85	30.00	31.00	-	-	0	0	-	20.25	19.69	20.35	-	-	0	-	0.00%
2019-04-25	0	30.85	-	31.00	-	-	0	0	-	20.25	-	20.35	-	-	0	-	-0.32%
2019-04-24	0	30.95	-	31.00	-	-	0	0	-	20.32	-	20.35	-	-	0	-	-0.16%
2019-04-23	0	31.00	29.60	31.00	-	-	0	0	-	20.35	19.43	20.35	-	-	0	-	-0.64%
2019-04-18	0	31.20	-	31.20	-	-	0	0	-	20.48	-	20.48	-	-	0	-	-0.16%
2019-04-17	0	31.25	-	31.25	31.25	31.25	25,000	781,250	31.250	20.51	-	20.51	20.51	20.51	38,084	20.514	-0.95%
2019-04-16	0	31.55	31.55	31.70	31.25	31.25	200	6,250	31.250	20.71	20.71	20.81	20.51	20.51	305	20.514	1.28%
2019-04-15	0	31.15	30.00	31.50	-	-	0	0	-	20.45	19.69	20.68	-	-	0	-	0.00%
2019-04-12	0	31.15	30.00	31.45	-	-	0	0	-	20.45	19.69	20.65	-	-	0	-	0.00%
2019-04-11	0	31.15	-	31.45	-	-	0	0	-	20.45	-	20.65	-	-	0	-	0.00%
2019-04-10	0	31.15	-	31.25	30.80	31.15	25,100	780,505	31.096	20.45	-	20.51	20.22	20.45	38,236	20.413	-0.32%
2019-04-09	0	31.25	-	31.30	31.25	31.40	900	28,165	31.294	20.51	-	20.55	20.51	20.61	1,371	20.543	-0.64%
2019-04-08	0	31.45	31.30	31.45	31.45	31.45	800	25,160	31.450	20.65	20.55	20.65	20.65	20.65	1,219	20.645	1.29%
2019-04-04	0	31.05	-	32.00	-	-	0	0	-	20.38	-	21.01	-	-	0	-	0.16%
2019-04-03	0	31.00	-	32.00	30.90	30.90	4,700	145,230	30.900	20.35	-	21.01	20.28	20.28	7,160	20.284	0.32%
2019-04-02	0	30.90	30.85	31.20	30.80	30.95	20,400	629,440	30.855	20.28	20.25	20.48	20.22	20.32	31,076	20.255	0.32%
2019-04-01	0	30.80	25.00	31.15	30.75	30.95	22,300	690,005	30.942	20.22	16.41	20.45	20.19	20.32	33,971	20.312	2.33%
2019-03-29	0	30.10	30.00	32.00	30.10	30.30	200	6,040	30.200	19.76	19.69	21.01	19.76	19.89	305	19.825	-0.66%
2019-03-28	0	30.30	29.95	30.45	-	-	0	0	-	19.89	19.66	19.99	-	-	0	-	0.00%
2019-03-27	0	30.30	25.00	30.30	30.30	30.30	100	3,030	30.300	19.89	16.41	19.89	19.89	19.89	152	19.890	0.00%
2019-03-26	0	30.30	29.80	30.30	-	-	0	0	-	19.89	19.56	19.89	-	-	0	-	0.00%
2019-03-25	0	30.30	25.00	30.40	-	-	0	0	-	19.89	16.41	19.96	-	-	0	-	-0.98%
2019-03-22	0	30.60	25.00	32.00	30.60	30.60	400	12,240	30.600	20.09	16.41	21.01	20.09	20.09	609	20.087	-1.29%
2019-03-21	0	31.00	25.00	31.15	-	-	0	0	-	20.35	16.41	20.45	-	-	0	-	-0.32%
2019-03-20	0	31.10	28.60	32.00	31.10	31.25	300	9,345	31.150	20.42	18.77	21.01	20.42	20.51	457	20.448	-0.48%
2019-03-19	0	31.25	31.15	31.30	31.25	31.25	16,900	528,125	31.250	20.51	20.45	20.55	20.51	20.51	25,745	20.514	0.00%
2019-03-18	0	31.25	31.25	32.00	30.70	31.25	4,500	140,335	31.186	20.51	20.51	21.01	20.15	20.51	6,855	20.472	1.63%
2019-03-15	0	30.75	30.75	30.80	-	-	0	0	-	20.19	20.19	20.22	-	-	0	-	0.00%
2019-03-14	0	30.75	30.45	30.95	30.70	30.75	1,000	30,725	30.725	20.19	19.99	20.32	20.15	20.19	1,523	20.169	1.15%
2019-03-13	0	30.40	30.40	-	-	-	0	0	-	19.96	19.96	-	-	-	0	-	0.00%
2019-03-12	0	30.40	30.35	31.20	-	-	0	0	-	19.96	19.92	20.48	-	-	0	-	0.00%
2019-03-11	0	30.40	30.40	-	30.40	30.40	2,400	72,960	30.400	19.96	19.96	-	19.96	19.96	3,656	19.956	0.00%
2019-03-08	0	30.40	30.00	-	30.75	30.75	1,000	30,750	30.750	19.96	19.69	-	20.19	20.19	1,523	20.186	-2.25%
2019-03-07	0	31.10	30.00	-	-	-	0	0	-	20.42	19.69	-	-	-	0	-	-0.48%
2019-03-06	0	31.25	-	-	31.25	31.25	1,000	31,250	31.250	20.51	-	-	20.51	20.51	1,523	20.514	-0.16%
2019-03-05	0	31.30	30.85	-	31.10	31.35	2,300	72,045	31.324	20.55	20.25	-	20.42	20.58	3,504	20.563	1.29%
2019-03-04	0	30.90	30.90	-	-	-	0	0	-	20.28	20.28	-	-	-	0	-	0.00%
2019-03-01	0	30.90	30.90	-	-	-	0	0	-	20.28	20.28	-	-	-	0	-	0.00%
2019-02-28	0	30.90	29.60	31.25	-	-	0	0	-	20.28	19.43	20.51	-	-	0	-	-0.48%
2019-02-27	0	31.05	30.00	31.30	31.20	31.25	32,600	1,018,650	31.247	20.38	19.69	20.55	20.48	20.51	49,661	20.512	0.16%
2019-02-26	0	31.00	31.00	-	31.00	31.25	5,200	162,400	31.231	20.35	20.35	-	20.35	20.51	7,921	20.501	0.00%
2019-02-25	0	31.00	30.90	31.00	30.60	31.00	10,300	315,270	30.609	20.35	20.28	20.35	20.09	20.35	15,690	20.093	1.31%
2019-02-22	0	30.60	30.00	30.60	30.60	30.60	2,900	88,740	30.600	20.09	19.69	20.09	20.09	20.09	4,418	20.087	-0.65%
2019-02-21	0	30.80	30.00	-	-	-	0	0	-	20.22	19.69	-	-	-	0	-	0.00%
2019-02-20	0	30.80	30.55	30.95	30.80	30.80	2,500	77,000	30.800	20.22	20.05	20.32	20.22	20.22	3,808	20.219	-0.48%
2019-02-19	0	30.95	29.00	30.95	30.65	30.95	2,100	64,940	30.924	20.32	19.04	20.32	20.12	20.32	3,199	20.300	0.00%
2019-02-18	0	30.95	30.85	-	30.70	30.95	700	21,615	30.879	20.32	20.25	-	20.15	20.32	1,066	20.270	0.81%
2019-02-15	0	30.70	29.00	31.00	-	-	0	0	-	20.15	19.04	20.35	-	-	0	-	0.00%
2019-02-14	0	30.70	-	30.70	30.65	30.70	3,300	101,305	30.699	20.15	-	20.15	20.12	20.15	5,027	20.152	0.00%
2019-02-13	0	30.70	-	30.70	30.70	30.70	100	3,070	30.700	20.15	-	20.15	20.15	20.15	152	20.153	0.33%
2019-02-12	0	30.60	30.60	-	30.60	30.60	200	6,120	30.600	20.09	20.09	-	20.09	20.09	305	20.087	-1.29%
2019-02-11	0	31.00	31.00	-	30.65	31.00	1,200	36,970	30.808	20.35	20.35	-	20.12	20.35	1,828	20.224	-1.90%
2019-02-08	0	31.60	31.60	-	31.40	31.60	9,200	290,640	31.591	20.74	20.74	-	20.61	20.74	14,015	20.738	0.64%
2019-02-04	0	31.40	30.75	31.60	-	-	0	0	-	20.61	20.19	20.74	-	-	0	-	0.00%
2019-02-01	0	31.40	30.90	-	30.90	31.40	3,900	120,680	30.944	20.61	20.28	-	20.28	20.61	5,941	20.313	2.45%
2019-01-31	0	30.65	30.10	30.90	30.75	30.75	100	3,075	30.750	20.12	19.76	20.28	20.19	20.19	152	20.186	2.68%
2019-01-30	0	29.85	29.40	30.90	-	-	0	0	-	19.60	19.30	20.28	-	-	0	-	0.34%
2019-01-29	0	29.75	29.40	30.90	-	-	0	0	-	19.53	19.30	20.28	-	-	0	-	0.00%
2019-01-28	0	29.75	29.70	30.90	29.75	29.75	600	17,850	29.750	19.53	19.50	20.28	19.53	19.53	914	19.529	0.51%
2019-01-25	0	29.60	29.00	30.00	-	-	0	0	-	19.43	19.04	19.69	-	-	0	-	1.20%
2019-01-24	0	29.25	29.25	-	29.15	29.25	6,000	175,450	29.242	19.20	19.20	-	19.14	19.20	9,140	19.196	0.69%
2019-01-23	0	29.05	-	29.50	29.05	29.10	700	20,340	29.057	19.07	-	19.37	19.07	19.10	1,066	19.075	0.69%
2019-01-22	0	28.85	-	-	28.85	28.90	2,000	57,720	28.860	18.94	-	-	18.94	18.97	3,047	18.945	-0.69%
2019-01-21	0	29.05	29.00	29.15	-	-	0	0	-	19.07	19.04	19.14	-	-	0	-	0.00%
2019-01-18	0	29.05	-	29.10	28.85	29.05	20,100	583,160	29.013	19.07	-	19.10	18.94	19.07	30,619	19.046	0.69%
2019-01-17	0	28.85	-	29.00	28.85	28.85	2,000	57,700	28.850	18.94	-	19.04	18.94	18.94	3,047	18.939	-0.35%
2019-01-16	0	28.95	-	-	28.95	28.95	200	5,780	28.900	19.00	-	-	19.00	19.00	305	18.971	2.30%
2019-01-15	0	28.30	27.90	28.70	-	-	0	0	-	18.58	18.31	18.84	-	-	0	-	0.00%
2019-01-14	0	28.30	-	28.30	28.35	28.50	900	25,575	28.417	18.58	-	18.58	18.61	18.71	1,371	18.654	0.00%
2019-01-11	0	28.30	27.80	28.80	-	-	0	0	-	18.58	18.25	18.91	-	-	0	-	0.00%
2019-01-10	0	28.30	28.00	-	-	-	0	0	-	18.58	18.38	-	-	-	0	-	0.00%
2019-01-09	0	28.30	28.30	28.40	28.30	28.30	100	2,830	28.300	18.58	18.58	18.64	18.58	18.58	152	18.578	1.62%
2019-01-08	0	27.85	27.85	-	27.80	27.80	300	8,340	27.800	18.28	18.28	-	18.25	18.25	457	18.249	0.18%
2019-01-07	0	27.80	-	-	27.80	27.80	500	13,900	27.800	18.25	-	-	18.25	18.25	762	18.249	1.28%
2019-01-04	0	27.45	27.00	27.45	27.45	27.45	500	13,725	27.450	18.02	17.72	18.02	18.02	18.02	762	18.020	0.92%
2019-01-03	0	27.20	27.15	27.25	27.20	27.25	20,100	547,475	27.238	17.86	17.82	17.89	17.86	17.89	30,619	17.880	0.37%
2019-01-02	0	27.10	27.10	27.30	27.10	27.85	12,700	345,830	27.231	17.79	17.79	17.92	17.79	18.28	19,346	17.876	-1.63%
2018-12-31	0	27.55	-	27.55	-	-	0	0	-	18.09	-	18.09	-	-	0	-	0.00%
2018-12-28	0	27.55	27.15	27.60	27.55	27.55	900	24,795	27.550	18.09	17.82	18.12	18.09	18.09	1,371	18.085	0.00%
2018-12-27	0	27.55	27.15	27.85	27.55	27.90	1,800	50,030	27.794	18.09	17.82	18.28	18.09	18.31	2,742	18.246	0.73%
2018-12-24	0	27.35	27.35	-	27.35	27.65	1,400	38,465	27.475	17.95	17.95	-	17.95	18.15	2,133	18.036	-1.80%
2018-12-21	0	27.85	27.85	-	27.85	27.85	100	2,785	27.850	18.28	18.28	-	18.28	18.28	152	18.282	0.00%
2018-12-20	0	27.85	27.50	-	27.70	28.05	1,800	50,155	27.864	18.28	18.05	-	18.18	18.41	2,742	18.291	-1.42%
2018-12-19	0	28.25	27.85	-	28.25	28.25	200	5,650	28.250	18.54	18.28	-	18.54	18.54	305	18.545	1.44%
2018-12-18	0	27.85	-	-	-	-	0	0	-	18.28	-	-	-	-	0	-	0.00%
2018-12-17	0	27.85	26.60	-	27.70	27.90	1,800	50,080	27.822	18.28	17.46	-	18.18	18.31	2,742	18.264	-2.11%
2018-12-14	0	28.45	-	-	28.45	29.20	1,800	51,535	28.631	18.68	-	-	18.68	19.17	2,742	18.795	0.57%
2018-12-13	0	29.25	29.25	-	29.25	29.25	10,000	292,500	29.250	18.57	18.57	-	18.57	18.57	15,750	18.571	0.00%
2018-12-12	0	29.25	29.25	30.00	29.25	29.25	12,500	365,625	29.250	18.57	18.57	19.05	18.57	18.57	19,688	18.571	0.86%
2018-12-11	0	29.00	28.50	-	28.90	29.00	1,400	40,520	28.943	18.41	18.09	-	18.35	18.41	2,205	18.376	0.35%
2018-12-10	0	28.90	28.40	-	28.70	28.90	1,500	43,130	28.753	18.35	18.03	-	18.22	18.35	2,363	18.256	-2.53%
2018-12-07	0	29.65	-	-	29.60	29.70	6,400	189,760	29.650	18.82	-	-	18.79	18.86	10,080	18.825	0.51%
2018-12-06	0	29.50	29.50	-	29.50	29.50	900	26,550	29.500	18.73	18.73	-	18.73	18.73	1,418	18.730	-2.32%
2018-12-05	0	30.20	29.50	-	30.20	30.20	1,000	30,200	30.200	19.17	18.73	-	19.17	19.17	1,575	19.174	-0.82%
2018-12-04	0	30.45	30.35	-	-	-	0	0	-	19.33	19.27	-	-	-	0	-	0.00%
2018-12-03	0	30.45	-	-	30.45	30.60	1,100	33,645	30.586	19.33	-	-	19.33	19.43	1,733	19.419	3.22%
2018-11-30	0	29.50	29.10	29.80	29.50	29.50	2,900	85,550	29.500	18.73	18.48	18.92	18.73	18.73	4,568	18.730	-1.34%
2018-11-29	0	29.90	-	30.00	29.90	29.95	11,500	343,995	29.913	18.98	-	19.05	18.98	19.02	18,113	18.992	0.17%
2018-11-28	0	29.85	28.50	-	29.50	29.85	9,200	271,585	29.520	18.95	18.09	-	18.73	18.95	14,490	18.742	2.05%
2018-11-27	0	29.25	28.50	-	29.10	29.25	1,300	37,965	29.204	18.57	18.09	-	18.48	18.57	2,048	18.542	0.00%
2018-11-26	0	29.25	28.50	-	29.25	29.25	600	17,550	29.250	18.57	18.09	-	18.57	18.57	945	18.571	0.52%
2018-11-23	0	29.10	28.50	-	29.10	29.10	400	11,640	29.100	18.48	18.09	-	18.48	18.48	630	18.476	-0.51%
2018-11-22	0	29.25	28.50	-	29.25	29.35	1,500	43,950	29.300	18.57	18.09	-	18.57	18.63	2,363	18.603	-0.34%
2018-11-21	0	29.35	28.50	-	28.75	29.35	3,800	109,510	28.818	18.63	18.09	-	18.25	18.63	5,985	18.297	1.56%
2018-11-20	0	28.90	28.75	-	28.90	29.10	1,100	31,870	28.973	18.35	18.25	-	18.35	18.48	1,733	18.395	-1.20%
2018-11-19	0	29.25	28.75	29.40	29.20	29.25	1,500	43,850	29.233	18.57	18.25	18.67	18.54	18.57	2,363	18.560	-0.51%
2018-11-16	0	29.40	29.05	-	29.05	29.40	500	14,560	29.120	18.67	18.44	-	18.44	18.67	788	18.488	1.73%
2018-11-15	0	28.90	28.90	-	28.65	28.90	3,500	100,800	28.800	18.35	18.35	-	18.19	18.35	5,513	18.285	0.70%
2018-11-14	0	28.70	28.40	-	28.70	28.85	900	25,905	28.783	18.22	18.03	-	18.22	18.32	1,418	18.275	-1.54%
2018-11-13	0	29.15	28.40	-	28.50	29.15	4,000	114,405	28.601	18.51	18.03	-	18.09	18.51	6,300	18.159	0.17%
2018-11-12	0	29.10	28.40	-	29.10	29.10	100	2,910	29.100	18.48	18.03	-	18.48	18.48	158	18.476	0.52%
2018-11-09	0	28.95	-	-	28.95	28.95	1,300	37,635	28.950	18.38	-	-	18.38	18.38	2,048	18.381	-3.66%
2018-11-08	0	30.05	-	-	29.75	30.05	1,100	32,830	29.846	19.08	-	-	18.89	19.08	1,733	18.949	1.35%
2018-11-07	0	29.65	-	-	29.40	29.90	2,400	71,205	29.669	18.82	-	-	18.67	18.98	3,780	18.837	0.00%
2018-11-06	0	29.65	-	-	29.35	29.65	1,500	44,335	29.557	18.82	-	-	18.63	18.82	2,363	18.766	1.37%
2018-11-05	0	29.25	-	-	29.25	29.50	1,300	38,150	29.346	18.57	-	-	18.57	18.73	2,048	18.632	-2.99%
2018-11-02	0	30.15	29.65	-	29.00	30.15	36,900	1,093,155	29.625	19.14	18.82	-	18.41	19.14	58,119	18.809	4.69%
2018-11-01	0	28.80	-	28.80	28.80	28.80	100	2,880	28.800	18.29	-	18.29	18.29	18.29	158	18.285	1.23%
2018-10-31	0	28.45	27.70	-	-	-	0	0	-	18.06	17.59	-	-	-	0	-	0.00%
2018-10-30	0	28.45	27.90	-	27.90	28.45	700	19,735	28.193	18.06	17.71	-	17.71	18.06	1,103	17.900	1.79%
2018-10-29	0	27.95	27.70	-	27.95	27.95	4,800	134,160	27.950	17.75	17.59	-	17.75	17.75	7,560	17.746	0.00%
2018-10-26	0	27.95	27.70	-	27.95	28.00	14,100	394,340	27.967	17.75	17.59	-	17.75	17.78	22,208	17.757	-1.58%
2018-10-25	0	28.40	27.70	-	28.00	28.40	1,600	44,840	28.025	18.03	17.59	-	17.78	18.03	2,520	17.793	-0.35%
2018-10-24	0	28.50	-	-	28.40	28.50	2,900	82,560	28.469	18.09	-	-	18.03	18.09	4,568	18.075	0.18%
2018-10-23	0	28.45	-	28.50	28.50	28.95	1,600	46,040	28.775	18.06	-	18.09	18.09	18.38	2,520	18.269	-3.40%
2018-10-22	0	29.45	29.15	29.60	29.00	29.60	3,700	108,185	29.239	18.70	18.51	18.79	18.41	18.79	5,828	18.564	2.79%
2018-10-19	0	28.65	28.80	28.90	28.65	28.65	800	22,920	28.650	18.19	18.29	18.35	18.19	18.19	1,260	18.190	0.53%
2018-10-18	0	28.50	28.25	28.90	28.50	28.85	500	14,320	28.640	18.09	17.94	18.35	18.09	18.32	788	18.184	-0.35%
2018-10-16	0	28.60	28.25	28.90	28.55	28.95	2,100	60,250	28.691	18.16	17.94	18.35	18.13	18.38	3,308	18.216	0.70%
2018-10-15	0	28.40	28.25	28.90	27.70	29.00	3,900	111,335	28.547	18.03	17.94	18.35	17.59	18.41	6,143	18.125	-3.24%
2018-10-12	0	29.35	28.00	29.40	28.20	29.35	2,400	69,335	28.890	18.63	17.78	18.67	17.90	18.63	3,780	18.342	3.53%
2018-10-11	0	28.35	28.30	-	28.30	28.30	20,000	566,000	28.300	18.00	17.97	-	17.97	17.97	31,501	17.968	-3.57%
2018-10-10	0	29.40	-	-	29.40	29.55	8,700	256,860	29.524	18.67	-	-	18.67	18.76	13,703	18.745	-0.84%
2018-10-09	0	29.65	-	-	-	-	0	0	-	18.82	-	-	-	-	0	-	0.00%
2018-10-08	0	29.65	29.50	29.65	29.50	29.80	22,900	676,835	29.556	18.82	18.73	18.82	18.73	18.92	36,068	18.765	-2.15%
2018-10-05	0	30.30	29.80	-	-	-	0	0	-	19.24	18.92	-	-	-	0	-	0.00%
2018-10-04	0	30.30	-	-	30.30	30.30	500	15,150	30.300	19.24	-	-	19.24	19.24	788	19.238	-2.26%
2018-10-03	0	31.00	30.50	31.10	30.85	31.00	1,000	30,895	30.895	19.68	19.36	19.75	19.59	19.68	1,575	19.615	0.98%
2018-10-02	0	30.70	-	-	30.70	31.35	3,800	118,020	31.058	19.49	-	-	19.49	19.90	5,985	19.719	-3.61%
2018-09-28	0	31.85	-	-	31.60	31.85	400	12,690	31.725	20.22	-	-	20.06	20.22	630	20.142	1.92%
2018-09-27	0	31.25	-	-	31.25	31.25	900	28,125	31.250	19.84	-	-	19.84	19.84	1,418	19.841	0.00%
2018-09-26	0	31.25	-	-	-	-	0	0	-	19.84	-	-	-	-	0	-	0.00%
2018-09-24	0	31.25	-	-	-	-	0	0	-	19.84	-	-	-	-	0	-	-1.42%
2018-09-21	0	31.70	-	-	31.70	31.70	1,400	44,380	31.700	20.13	-	-	20.13	20.13	2,205	20.126	1.77%
2018-09-20	0	31.15	-	-	-	-	0	0	-	19.78	-	-	-	-	0	-	0.00%
2018-09-19	0	31.15	-	-	31.15	31.15	2,000	62,300	31.150	19.78	-	-	19.78	19.78	3,150	19.777	1.47%
2018-09-18	0	30.70	-	-	30.70	30.70	100	3,070	30.700	19.49	-	-	19.49	19.49	158	19.492	0.82%
2018-09-17	0	30.45	-	-	30.40	30.45	1,000	30,425	30.425	19.33	-	-	19.30	19.33	1,575	19.317	-0.65%
2018-09-14	0	30.65	29.50	-	30.45	30.65	1,200	36,685	30.571	19.46	18.73	-	19.33	19.46	1,890	19.410	0.66%
2018-09-13	0	30.45	29.50	-	-	-	0	0	-	19.33	18.73	-	-	-	0	-	2.87%
2018-09-12	0	29.60	29.50	-	29.55	29.60	5,900	174,385	29.557	18.79	18.73	-	18.76	18.79	9,293	18.766	-1.00%
2018-09-11	0	29.90	29.50	-	29.90	29.95	1,300	38,890	29.915	18.98	18.73	-	18.98	19.02	2,048	18.993	-0.50%
2018-09-10	0	30.05	29.50	-	30.05	30.45	1,200	36,100	30.083	19.08	18.73	-	19.08	19.33	1,890	19.100	-1.48%
2018-09-07	0	30.50	30.05	-	-	-	0	0	-	19.36	19.08	-	-	-	0	-	0.00%
2018-09-06	0	30.50	30.40	-	30.50	30.60	1,300	39,680	30.523	19.36	19.30	-	19.36	19.43	2,048	19.379	-0.65%
2018-09-05	0	30.70	30.60	-	30.70	30.90	1,200	36,925	30.771	19.49	19.43	-	19.49	19.62	1,890	19.537	-2.38%
2018-09-04	0	31.45	-	-	31.35	31.35	100	3,135	31.350	19.97	-	-	19.90	19.90	158	19.904	0.00%
2018-09-03	0	31.45	-	-	-	-	0	0	-	19.97	-	-	-	-	0	-	-0.63%
2018-08-31	0	31.65	-	-	-	-	0	0	-	20.09	-	-	-	-	0	-	-0.63%
2018-08-30	0	31.85	-	-	31.95	32.15	3,100	99,065	31.957	20.22	-	-	20.29	20.41	4,883	20.289	-0.93%
2018-08-29	0	32.15	-	-	32.00	32.15	400	12,815	32.038	20.41	-	-	20.32	20.41	630	20.341	0.00%
2018-08-28	0	32.15	31.75	32.25	31.95	32.15	1,200	38,400	32.000	20.41	20.16	20.48	20.29	20.41	1,890	20.317	0.16%
2018-08-27	0	32.10	-	32.10	31.75	32.10	300	9,580	31.933	20.38	-	20.38	20.16	20.38	473	20.275	3.05%
2018-08-24	0	31.15	-	-	31.15	31.15	900	28,035	31.150	19.78	-	-	19.78	19.78	1,418	19.777	0.00%
2018-08-23	0	31.15	-	31.15	-	-	0	0	-	19.78	-	19.78	-	-	0	-	0.00%
2018-08-22	0	31.15	29.65	-	31.15	31.30	200	6,245	31.225	19.78	18.82	-	19.78	19.87	315	19.825	0.65%
2018-08-21	0	30.95	30.55	-	-	-	0	0	-	19.65	19.40	-	-	-	0	-	0.32%
2018-08-20	0	30.85	30.55	-	30.55	30.85	200	6,140	30.700	19.59	19.40	-	19.40	19.59	315	19.492	1.65%
2018-08-17	0	30.35	29.65	-	30.35	30.35	100	3,035	30.350	19.27	18.82	-	19.27	19.27	158	19.269	0.33%
2018-08-16	0	30.25	29.65	-	30.20	30.30	44,600	1,348,915	30.245	19.21	18.82	-	19.17	19.24	70,247	19.203	-0.17%
2018-08-15	0	30.30	-	-	30.25	30.55	14,400	436,820	30.335	19.24	-	-	19.21	19.40	22,681	19.260	-1.78%
2018-08-14	0	30.85	-	-	30.75	30.80	10,200	313,910	30.776	19.59	-	-	19.52	19.56	16,065	19.540	-0.80%
2018-08-13	0	31.10	-	31.30	31.10	31.10	100	3,110	31.100	19.75	-	19.87	19.75	19.75	158	19.746	-1.27%
2018-08-10	0	31.50	-	-	31.70	31.90	53,800	1,708,305	31.753	20.00	-	-	20.13	20.25	84,737	20.160	-0.63%
2018-08-09	0	31.70	-	-	31.30	31.85	164,100	5,202,930	31.706	20.13	-	-	19.87	20.22	258,464	20.130	0.79%
2018-08-08	0	31.45	-	-	31.45	31.55	47,700	1,501,415	31.476	19.97	-	-	19.97	20.03	75,129	19.984	0.16%
2018-08-07	0	31.40	-	-	31.05	31.45	105,600	3,298,845	31.239	19.94	-	-	19.71	19.97	166,324	19.834	1.45%
2018-08-06	0	30.95	-	-	31.00	31.25	10,000	311,250	31.125	19.65	-	-	19.68	19.84	15,750	19.761	0.49%
2018-08-03	0	30.80	-	-	30.80	30.90	18,000	555,700	30.872	19.56	-	-	19.56	19.62	28,351	19.601	-0.48%
2018-08-02	0	30.95	-	-	30.90	31.40	47,700	1,482,845	31.087	19.65	-	-	19.62	19.94	75,129	19.737	-2.37%
2018-08-01	0	31.70	31.90	32.05	31.90	32.25	55,400	1,773,150	32.006	20.13	20.25	20.35	20.25	20.48	87,257	20.321	-1.09%
2018-07-31	0	32.05	-	-	31.95	32.10	90,000	2,882,500	32.028	20.35	-	-	20.29	20.38	141,753	20.335	0.16%
2018-07-30	0	32.00	-	-	31.90	32.30	54,900	1,761,025	32.077	20.32	-	-	20.25	20.51	86,470	20.366	-0.47%
2018-07-27	0	32.15	32.10	-	32.10	32.25	80,000	2,573,515	32.169	20.41	20.38	-	20.38	20.48	126,003	20.424	-0.31%
2018-07-26	0	32.25	-	32.35	32.10	32.50	30,400	979,855	32.232	20.48	-	20.54	20.38	20.63	47,881	20.464	-0.31%
2018-07-25	0	32.35	32.25	-	32.15	32.30	110,200	3,551,950	32.232	20.54	20.48	-	20.41	20.51	173,569	20.464	1.09%
2018-07-24	0	32.00	31.95	32.10	31.90	32.00	55,100	1,760,435	31.950	20.32	20.29	20.38	20.25	20.32	86,785	20.285	2.07%
2018-07-23	0	31.35	31.20	-	31.25	31.50	119,700	3,753,425	31.357	19.90	19.81	-	19.84	20.00	188,532	19.909	0.16%
2018-07-20	0	31.30	30.80	-	30.55	31.25	137,500	4,225,125	30.728	19.87	19.56	-	19.40	19.84	216,568	19.509	0.97%
2018-07-19	0	31.00	30.95	31.05	31.00	31.35	216,900	6,771,190	31.218	19.68	19.65	19.71	19.68	19.90	341,626	19.820	-0.64%
2018-07-18	0	31.20	31.10	31.25	31.25	31.35	70,100	2,193,635	31.293	19.81	19.75	19.84	19.84	19.90	110,410	19.868	-0.32%
2018-07-17	0	31.30	31.25	31.40	31.30	31.40	80,300	2,518,150	31.359	19.87	19.84	19.94	19.87	19.94	126,476	19.910	-1.26%
2018-07-16	0	31.70	31.70	31.80	31.55	31.95	44,500	1,409,825	31.682	20.13	20.13	20.19	20.03	20.29	70,089	20.115	-0.78%
2018-07-13	0	31.95	31.85	31.95	31.85	31.95	33,000	1,051,800	31.873	20.29	20.22	20.29	20.22	20.29	51,976	20.236	0.63%
2018-07-12	0	31.75	31.70	31.85	31.50	31.80	100,400	3,187,430	31.747	20.16	20.13	20.22	20.00	20.19	158,134	20.157	0.79%
2018-07-11	0	31.50	31.50	31.60	31.40	31.55	37,100	1,167,265	31.463	20.00	20.00	20.06	19.94	20.03	58,434	19.976	-1.56%
2018-07-10	0	32.00	31.95	32.00	31.85	32.05	96,000	3,073,050	32.011	20.32	20.29	20.32	20.22	20.35	151,204	20.324	1.27%
2018-07-09	0	31.60	31.55	31.70	31.50	31.65	35,000	1,105,000	31.571	20.06	20.03	20.13	20.00	20.09	55,126	20.045	0.00%
2018-07-06	0	31.60	31.50	31.70	30.95	31.60	77,000	2,409,110	31.287	20.06	20.00	20.13	19.65	20.06	121,278	19.864	1.12%
2018-07-05	0	31.25	31.25	31.30	30.90	31.25	60,900	1,895,040	31.117	19.84	19.84	19.87	19.62	19.84	95,920	19.756	-0.16%
2018-07-04	0	31.30	31.25	31.35	31.25	31.40	30,100	943,125	31.333	19.87	19.84	19.90	19.84	19.94	47,409	19.894	0.00%
2018-07-03	0	31.30	31.30	31.40	30.35	31.30	99,600	3,076,170	30.885	19.87	19.87	19.94	19.27	19.87	156,874	19.609	-1.88%
2018-06-29	0	31.90	31.80	31.90	31.00	31.90	67,200	2,111,515	31.421	20.25	20.19	20.25	19.68	20.25	105,843	19.950	2.74%
2018-06-28	0	31.05	30.95	31.05	31.05	31.15	34,600	1,076,295	31.107	19.71	19.65	19.71	19.71	19.78	54,496	19.750	-0.48%
2018-06-27	0	31.20	31.10	31.20	31.20	31.75	49,200	1,551,260	31.530	19.81	19.75	19.81	19.81	20.16	77,492	20.018	-1.58%
2018-06-26	0	31.70	31.60	31.70	31.40	31.70	35,200	1,108,790	31.500	20.13	20.06	20.13	19.94	20.13	55,441	19.999	-1.86%
2018-06-25	0	32.30	32.20	32.35	32.30	32.50	40,100	1,297,500	32.357	20.51	20.44	20.54	20.51	20.63	63,159	20.543	-0.77%
2018-06-22	0	32.55	32.50	32.60	32.15	32.55	42,900	1,392,300	32.455	20.67	20.63	20.70	20.41	20.67	67,569	20.606	-0.97%
2018-06-21	0	33.25	33.10	33.25	33.15	35.85	60,900	2,037,235	33.452	20.87	20.78	20.87	20.81	22.50	97,029	20.996	-0.60%
2018-06-20	0	33.45	33.30	33.60	33.10	33.50	46,800	1,559,855	33.330	20.99	20.90	21.09	20.78	21.03	74,564	20.920	1.06%
2018-06-19	0	33.10	33.05	33.20	32.70	33.20	43,000	1,421,525	33.059	20.78	20.74	20.84	20.52	20.84	68,510	20.749	-4.34%
2018-06-15	0	34.60	34.55	34.65	34.55	34.70	37,700	1,304,980	34.615	21.72	21.69	21.75	21.69	21.78	60,065	21.726	-0.43%
2018-06-14	0	34.75	34.70	34.85	34.60	34.85	36,200	1,259,270	34.787	21.81	21.78	21.87	21.72	21.87	57,676	21.834	-1.70%
2018-06-13	0	35.35	35.25	35.40	35.35	35.70	68,000	2,414,500	35.507	22.19	22.12	22.22	22.19	22.41	108,341	22.286	-0.28%
2018-06-12	0	35.45	35.40	35.50	35.30	35.45	42,600	1,507,400	35.385	22.25	22.22	22.28	22.16	22.25	67,872	22.209	0.71%
2018-06-11	0	35.20	35.15	35.30	34.50	35.30	97,000	3,389,785	34.946	22.09	22.06	22.16	21.65	22.16	154,545	21.934	-0.28%
2018-06-08	0	35.30	35.20	35.35	35.30	36.05	111,800	3,999,390	35.773	22.16	22.09	22.19	22.16	22.63	178,125	22.453	-1.12%
2018-06-07	0	35.70	35.65	35.85	35.40	35.70	65,800	2,337,330	35.522	22.41	22.38	22.50	22.22	22.41	104,836	22.295	0.99%
2018-06-06	0	35.35	35.25	35.40	34.55	35.35	62,600	2,193,885	35.046	22.19	22.12	22.22	21.69	22.19	99,737	21.997	0.57%
2018-06-05	0	35.15	35.05	35.20	34.85	35.15	71,700	2,508,505	34.986	22.06	22.00	22.09	21.87	22.06	114,236	21.959	0.86%
2018-06-04	0	34.85	34.85	34.95	34.70	34.85	33,000	1,147,230	34.765	21.87	21.87	21.94	21.78	21.87	52,577	21.820	1.60%
2018-06-01	0	34.30	34.20	34.40	34.15	34.50	84,000	2,882,050	34.310	21.53	21.47	21.59	21.43	21.65	133,833	21.535	-0.72%
2018-05-31	0	34.55	34.55	34.75	33.55	34.45	99,600	3,376,910	33.905	21.69	21.69	21.81	21.06	21.62	158,687	21.280	1.92%
2018-05-30	0	33.90	33.90	33.95	33.80	34.00	40,400	1,368,875	33.883	21.28	21.28	21.31	21.21	21.34	64,367	21.267	-1.88%
2018-05-29	0	34.55	34.45	34.55	34.55	34.80	57,000	1,977,230	34.688	21.69	21.62	21.69	21.69	21.84	90,815	21.772	-0.29%
2018-05-28	0	34.65	34.65	34.70	34.35	34.65	33,600	1,161,455	34.567	21.75	21.75	21.78	21.56	21.75	53,533	21.696	-0.72%
2018-05-25	0	34.90	34.85	35.00	34.75	34.90	39,900	1,389,630	34.828	21.90	21.87	21.97	21.81	21.90	63,571	21.860	0.43%
2018-05-24	0	34.75	34.75	34.85	34.60	34.70	70,000	2,425,500	34.650	21.81	21.81	21.87	21.72	21.78	111,527	21.748	-1.00%
2018-05-23	0	35.10	35.00	35.10	35.10	35.30	50,200	1,768,940	35.238	22.03	21.97	22.03	22.03	22.16	79,981	22.117	-1.96%
2018-05-21	0	35.80	35.75	35.85	35.75	35.90	52,000	1,863,900	35.844	22.47	22.44	22.50	22.44	22.53	82,849	22.498	1.27%
2018-05-18	0	35.35	35.35	35.45	35.35	35.65	61,100	2,167,385	35.473	22.19	22.19	22.25	22.19	22.38	97,347	22.264	-0.14%
2018-05-17	0	35.40	35.35	35.45	35.40	35.65	57,800	2,052,640	35.513	22.22	22.19	22.25	22.22	22.38	92,090	22.290	-0.42%
2018-05-16	0	35.55	35.50	35.65	35.30	35.60	60,000	2,128,690	35.478	22.31	22.28	22.38	22.16	22.34	95,595	22.268	-0.14%
2018-05-15	0	35.60	35.55	35.70	35.50	35.80	44,700	1,593,115	35.640	22.34	22.31	22.41	22.28	22.47	71,218	22.370	-0.70%
2018-05-14	0	35.85	35.75	35.85	35.70	35.95	69,600	2,493,495	35.826	22.50	22.44	22.50	22.41	22.56	110,890	22.486	1.56%
2018-05-11	0	35.30	35.25	35.30	35.00	35.30	46,700	1,641,415	35.148	22.16	22.12	22.16	21.97	22.16	74,405	22.061	1.44%
2018-05-10	0	34.80	34.75	34.95	34.55	34.80	58,200	2,018,740	34.686	21.84	21.81	21.94	21.69	21.84	92,727	21.771	1.02%
2018-05-09	0	34.45	34.45	34.50	33.45	34.40	84,700	2,888,980	34.108	21.62	21.62	21.65	20.99	21.59	134,948	21.408	0.15%
2018-05-08	0	34.40	34.35	34.45	34.25	34.40	59,500	2,042,400	34.326	21.59	21.56	21.62	21.50	21.59	94,798	21.545	2.08%
2018-05-07	0	33.70	33.65	33.80	33.45	33.90	61,200	2,062,830	33.706	21.15	21.12	21.21	20.99	21.28	97,507	21.156	0.30%
2018-05-04	0	33.60	33.50	33.65	33.60	33.95	10,400	351,280	33.777	21.09	21.03	21.12	21.09	21.31	16,570	21.200	-1.32%
2018-05-03	0	34.05	34.00	34.05	33.90	34.05	7,900	268,535	33.992	21.37	21.34	21.37	21.28	21.37	12,587	21.335	-1.59%
2018-05-02	0	34.60	34.50	34.65	34.40	34.70	35,100	1,211,640	34.520	21.72	21.65	21.75	21.59	21.78	55,923	21.666	-0.29%
2018-04-30	0	34.70	34.60	34.70	33.65	34.70	46,000	1,579,780	34.343	21.78	21.72	21.78	21.12	21.78	73,289	21.555	3.12%
2018-04-27	0	33.65	33.60	33.75	33.45	33.65	21,400	719,020	33.599	21.12	21.09	21.18	20.99	21.12	34,095	21.088	0.60%
2018-04-26	0	33.45	33.35	33.50	33.45	33.75	29,000	974,910	33.618	20.99	20.93	21.03	20.99	21.18	46,204	21.100	-0.74%
2018-04-25	0	33.70	33.65	33.75	33.65	33.75	18,400	619,900	33.690	21.15	21.12	21.18	21.12	21.18	29,316	21.146	-0.74%
2018-04-24	0	33.95	33.85	34.05	33.05	33.95	11,800	394,260	33.412	21.31	21.25	21.37	20.74	21.31	18,800	20.971	2.41%
2018-04-23	0	33.15	33.05	33.20	33.15	33.65	14,100	471,825	33.463	20.81	20.74	20.84	20.81	21.12	22,465	21.003	-0.90%
2018-04-20	0	33.45	33.30	33.50	33.45	34.00	10,500	353,940	33.709	20.99	20.90	21.03	20.99	21.34	16,729	21.157	-1.62%
2018-04-19	0	34.00	33.95	34.15	33.80	34.05	20,200	686,320	33.976	21.34	21.31	21.43	21.21	21.37	32,184	21.325	2.26%
2018-04-18	0	33.25	33.20	33.35	33.15	33.30	10,600	352,130	33.220	20.87	20.84	20.93	20.81	20.90	16,888	20.850	0.76%
2018-04-17	0	33.00	32.90	33.00	33.00	33.25	10,200	338,210	33.158	20.71	20.65	20.71	20.71	20.87	16,251	20.811	-0.45%
2018-04-16	0	33.15	33.10	33.25	33.15	33.75	24,100	806,750	33.475	20.81	20.78	20.87	20.81	21.18	38,397	21.011	-2.07%
2018-04-13	0	33.85	33.80	33.95	33.80	34.15	4,500	152,825	33.961	21.25	21.21	21.31	21.21	21.43	7,170	21.316	0.00%
2018-04-12	0	33.85	33.85	33.95	33.85	34.30	7,000	239,050	34.150	21.25	21.25	21.31	21.25	21.53	11,153	21.434	-0.59%
2018-04-11	0	34.05	33.95	34.10	33.60	34.20	22,200	751,285	33.842	21.37	21.31	21.40	21.09	21.47	35,370	21.241	1.04%
2018-04-10	0	33.70	33.60	33.70	32.40	33.70	12,500	409,615	32.769	21.15	21.09	21.15	20.34	21.15	19,916	20.568	1.81%
2018-04-09	0	33.10	32.95	33.10	32.40	33.25	23,900	785,095	32.849	20.78	20.68	20.78	20.34	20.87	38,079	20.618	1.38%
2018-04-06	0	32.65	32.60	32.85	32.30	32.75	23,800	773,515	32.501	20.49	20.46	20.62	20.27	20.56	37,919	20.399	0.31%
2018-04-04	0	32.55	32.50	32.70	32.55	33.05	38,700	1,266,895	32.736	20.43	20.40	20.52	20.43	20.74	61,659	20.547	-1.66%
2018-04-03	0	33.10	33.05	33.20	32.65	33.10	21,000	689,300	32.824	20.78	20.74	20.84	20.49	20.78	33,458	20.602	0.00%
2018-03-29	0	33.10	33.05	33.25	32.60	33.10	67,100	2,205,980	32.876	20.78	20.74	20.87	20.46	20.78	106,907	20.635	0.15%
2018-03-28	0	33.05	32.95	33.10	32.70	33.55	45,100	1,502,920	33.324	20.74	20.68	20.78	20.52	21.06	71,855	20.916	-1.64%
2018-03-27	0	33.60	33.50	33.60	33.45	33.70	82,500	2,769,325	33.568	21.09	21.03	21.09	20.99	21.15	131,443	21.069	2.91%
2018-03-26	0	32.65	32.65	32.85	32.25	32.60	21,300	690,095	32.399	20.49	20.49	20.62	20.24	20.46	33,936	20.335	0.46%
2018-03-23	0	32.50	32.40	32.60	32.20	32.50	9,900	320,070	32.330	20.40	20.34	20.46	20.21	20.40	15,773	20.292	-3.13%
2018-03-22	0	33.55	33.45	33.60	33.75	34.10	19,100	646,055	33.825	21.06	20.99	21.09	21.18	21.40	30,431	21.230	-0.45%
2018-03-21	0	33.70	33.70	33.90	33.70	34.25	23,000	784,575	34.112	21.15	21.15	21.28	21.15	21.50	36,645	21.410	0.75%
2018-03-20	0	33.45	33.50	33.60	33.20	33.60	32,000	1,070,350	33.448	20.99	21.03	21.09	20.84	21.09	50,984	20.994	-0.89%
2018-03-19	0	33.75	33.70	33.85	33.45	33.80	25,300	852,040	33.678	21.18	21.15	21.25	20.99	21.21	40,309	21.138	0.30%
2018-03-16	0	33.65	33.65	33.75	33.60	33.75	11,700	393,335	33.618	21.12	21.12	21.18	21.09	21.18	18,641	21.101	-0.44%
2018-03-15	0	33.80	33.80	33.90	33.25	33.65	21,800	730,230	33.497	21.21	21.21	21.28	20.87	21.12	34,733	21.024	1.20%
2018-03-14	0	33.40	33.35	33.45	33.35	33.45	35,000	1,169,050	33.401	20.96	20.93	20.99	20.93	20.99	55,764	20.964	-1.33%
2018-03-13	0	33.85	33.70	33.85	33.65	33.85	7,600	256,620	33.766	21.25	21.15	21.25	21.12	21.25	12,109	21.193	0.59%
2018-03-12	0	33.65	33.65	33.75	33.50	33.55	3,000	100,600	33.533	21.12	21.12	21.18	21.03	21.06	4,780	21.047	1.97%
2018-03-09	0	33.00	32.90	33.00	32.60	33.20	48,000	1,576,475	32.843	20.71	20.65	20.71	20.46	20.84	76,476	20.614	1.07%
2018-03-08	0	32.65	32.65	32.75	32.40	32.70	128,300	4,183,165	32.605	20.49	20.49	20.56	20.34	20.52	204,414	20.464	1.40%
2018-03-07	0	32.20	32.15	32.35	32.20	32.75	15,400	501,390	32.558	20.21	20.18	20.30	20.21	20.56	24,536	20.435	-0.92%
2018-03-06	0	32.50	32.50	32.65	32.10	32.35	8,500	273,650	32.194	20.40	20.40	20.49	20.15	20.30	13,543	20.207	2.85%
2018-03-05	0	31.60	31.50	31.70	31.60	32.30	14,800	472,160	31.903	19.83	19.77	19.90	19.83	20.27	23,580	20.024	-1.40%
2018-03-02	0	32.05	32.05	32.15	32.05	32.20	5,000	160,700	32.140	20.12	20.12	20.18	20.12	20.21	7,966	20.173	-1.99%
2018-03-01	0	32.70	32.60	32.80	32.20	32.70	17,000	551,510	32.442	20.52	20.46	20.59	20.21	20.52	27,085	20.362	0.93%
2018-02-28	0	32.40	32.35	32.45	32.35	32.55	2,000	64,850	32.425	20.34	20.30	20.37	20.30	20.43	3,186	20.352	-1.67%
2018-02-27	0	32.95	32.95	33.00	32.95	33.70	8,600	286,090	33.266	20.68	20.68	20.71	20.68	21.15	13,702	20.880	-1.79%
2018-02-26	0	33.55	33.45	33.70	-	-	0	0	-	21.06	20.99	21.15	-	-	0	-	0.00%
2018-02-23	0	33.55	33.40	33.65	33.35	33.55	3,200	106,910	33.409	21.06	20.96	21.12	20.93	21.06	5,098	20.969	1.98%
2018-02-22	0	32.90	32.85	33.05	32.90	33.05	9,700	319,735	32.962	20.65	20.62	20.74	20.65	20.74	15,454	20.689	-1.50%
2018-02-21	0	33.40	33.40	33.55	32.60	33.40	16,700	550,570	32.968	20.96	20.96	21.06	20.46	20.96	26,607	20.693	3.25%
2018-02-20	0	32.35	32.25	32.35	32.35	33.30	21,700	714,740	32.937	20.30	20.24	20.30	20.30	20.90	34,573	20.673	-2.71%
2018-02-15	0	33.25	33.15	33.30	32.75	33.30	5,100	168,025	32.946	20.87	20.81	20.90	20.56	20.90	8,126	20.679	2.62%
2018-02-14	0	32.40	32.40	32.50	31.65	32.35	33,200	1,059,685	31.918	20.34	20.34	20.40	19.87	20.30	52,896	20.033	2.53%
2018-02-13	0	31.60	31.50	31.60	31.60	32.10	12,000	381,900	31.825	19.83	19.77	19.83	19.83	20.15	19,119	19.975	1.44%
2018-02-12	0	31.15	31.10	31.25	31.00	31.55	51,500	1,607,370	31.211	19.55	19.52	19.61	19.46	19.80	82,052	19.590	0.32%
2018-02-09	0	31.05	30.90	31.05	30.85	31.20	12,600	391,275	31.054	19.49	19.39	19.49	19.36	19.58	20,075	19.491	-3.57%
2018-02-08	0	32.20	32.20	32.30	32.20	32.70	26,400	854,665	32.374	20.21	20.21	20.27	20.21	20.52	42,062	20.319	-1.08%
2018-02-07	0	32.55	32.45	32.60	32.55	34.20	19,500	656,735	33.679	20.43	20.37	20.46	20.43	21.47	31,068	21.138	-1.06%
2018-02-06	0	32.90	32.90	33.15	32.90	33.75	28,400	949,310	33.426	20.65	20.65	20.81	20.65	21.18	45,248	20.980	-6.53%
2018-02-05	0	35.20	35.00	35.20	34.30	35.20	5,700	198,840	34.884	22.09	21.97	22.09	21.53	22.09	9,082	21.895	-0.71%
2018-02-02	0	35.45	35.40	35.50	35.05	35.50	24,300	858,750	35.340	22.25	22.22	22.28	22.00	22.28	38,716	22.181	0.00%
2018-02-01	0	35.45	35.30	35.40	35.45	35.85	8,500	302,270	35.561	22.25	22.16	22.22	22.25	22.50	13,543	22.320	0.00%
2018-01-31	0	35.45	35.40	35.60	34.85	35.45	24,200	850,325	35.137	22.25	22.22	22.34	21.87	22.25	38,557	22.054	0.42%
2018-01-30	0	35.30	35.30	35.40	35.25	35.80	40,900	1,456,020	35.600	22.16	22.16	22.22	22.12	22.47	65,164	22.344	-1.67%
2018-01-29	0	35.90	35.75	35.85	35.80	36.55	17,100	617,675	36.121	22.53	22.44	22.50	22.47	22.94	27,245	22.672	-0.14%
2018-01-26	0	35.95	35.95	36.10	35.60	36.25	23,700	853,975	36.033	22.56	22.56	22.66	22.34	22.75	37,760	22.616	1.70%
2018-01-25	0	35.35	35.30	35.40	35.15	35.60	17,900	632,185	35.318	22.19	22.16	22.22	22.06	22.34	28,519	22.167	-0.42%
2018-01-24	0	35.50	35.50	35.60	35.35	35.50	1,600	56,735	35.459	22.28	22.28	22.34	22.19	22.28	2,549	22.256	0.42%
2018-01-23	0	35.35	35.35	35.55	34.75	35.30	9,200	323,400	35.152	22.19	22.19	22.31	21.81	22.16	14,658	22.063	2.17%
2018-01-22	0	34.60	34.60	34.70	34.35	34.40	8,300	285,420	34.388	21.72	21.72	21.78	21.56	21.59	13,224	21.584	0.00%
2018-01-19	0	34.60	34.60	-	33.90	34.80	15,600	539,615	34.591	21.72	21.72	-	21.28	21.84	24,855	21.711	-0.14%
2018-01-18	0	34.65	34.60	34.75	34.25	34.85	94,400	3,266,485	34.603	21.75	21.72	21.81	21.50	21.87	150,402	21.718	2.21%
2018-01-17	0	33.90	33.85	33.95	33.85	33.90	6,500	220,300	33.892	21.28	21.25	21.31	21.25	21.28	10,356	21.272	-0.15%
2018-01-16	0	33.95	33.95	34.05	33.45	33.95	11,000	370,335	33.667	21.31	21.31	21.37	20.99	21.31	17,526	21.131	2.41%
2018-01-15	0	33.15	33.15	33.30	33.15	33.70	3,000	100,250	33.417	20.81	20.81	20.90	20.81	21.15	4,780	20.974	-0.45%
2018-01-12	0	33.30	33.25	33.35	33.30	33.30	1,000	33,300	33.300	20.90	20.87	20.93	20.90	20.90	1,593	20.901	1.06%
2018-01-11	0	32.95	32.90	33.00	32.90	32.95	2,000	65,850	32.925	20.68	20.65	20.71	20.65	20.68	3,186	20.665	0.15%
2018-01-10	0	32.90	32.80	32.90	32.65	33.00	5,600	183,715	32.806	20.65	20.59	20.65	20.49	20.71	8,922	20.591	1.23%
2018-01-09	0	32.50	32.50	32.65	-	-	0	0	-	20.40	20.40	20.49	-	-	0	-	0.31%
2018-01-08	0	32.40	32.35	32.50	32.30	32.50	4,700	152,300	32.404	20.34	20.30	20.40	20.27	20.40	7,488	20.339	0.78%
2018-01-05	0	32.15	32.05	32.25	32.05	32.20	11,400	366,280	32.130	20.18	20.12	20.24	20.12	20.21	18,163	20.166	0.47%
2018-01-04	0	32.00	31.85	32.00	31.75	32.50	18,500	590,750	31.932	20.08	19.99	20.08	19.93	20.40	29,475	20.042	0.95%
2018-01-03	0	31.70	31.55	31.70	31.70	31.70	1,200	38,040	31.700	19.90	19.80	19.90	19.90	19.90	1,912	19.896	0.79%
2018-01-02	0	31.45	31.45	31.65	31.45	31.60	5,400	170,110	31.502	19.74	19.74	19.87	19.74	19.83	8,604	19.772	2.61%
2017-12-29	0	30.65	30.65	30.90	30.65	30.80	2,500	76,850	30.740	19.24	19.24	19.39	19.24	19.33	3,983	19.294	-0.33%
2017-12-28	0	30.75	30.75	30.95	-	-	0	0	-	19.30	19.30	19.43	-	-	0	-	0.49%
2017-12-27	0	30.60	30.45	30.65	30.45	30.60	200	6,105	30.525	19.21	19.11	19.24	19.11	19.21	319	19.159	1.32%
2017-12-22	0	30.20	30.10	30.40	30.20	30.20	2,000	60,400	30.200	18.96	18.89	19.08	18.96	18.96	3,186	18.955	0.33%
2017-12-21	0	30.10	30.05	30.25	30.10	30.10	200	6,020	30.100	18.89	18.86	18.99	18.89	18.89	319	18.892	0.67%
2017-12-20	0	29.90	29.85	30.05	29.90	29.90	1,000	29,900	29.900	18.77	18.74	18.86	18.77	18.77	1,593	18.767	-0.33%
2017-12-19	0	30.00	29.90	30.10	29.90	30.00	2,300	68,850	29.935	18.83	18.77	18.89	18.77	18.83	3,664	18.789	0.33%
2017-12-18	0	29.90	29.90	30.10	29.70	29.90	3,000	89,260	29.753	18.77	18.77	18.89	18.64	18.77	4,780	18.675	0.50%
2017-12-15	0	29.75	29.65	29.85	29.75	29.90	3,000	89,450	29.817	18.67	18.61	18.74	18.67	18.77	4,780	18.714	-0.67%
2017-12-14	0	29.95	29.95	30.15	-	-	0	0	-	18.80	18.80	18.92	-	-	0	-	0.17%
2017-12-13	0	29.90	29.85	30.15	29.40	29.90	3,000	89,000	29.667	18.77	18.74	18.92	18.45	18.77	4,780	18.620	2.05%
2017-12-12	0	29.30	29.15	29.35	29.30	29.40	2,000	58,700	29.350	18.39	18.30	18.42	18.39	18.45	3,186	18.422	0.34%
2017-12-11	0	29.20	29.15	29.20	29.20	29.20	1,000	29,200	29.200	18.33	18.30	18.33	18.33	18.33	1,593	18.327	0.52%
2017-12-08	0	29.05	29.00	29.20	29.05	29.15	3,000	87,300	29.100	18.23	18.20	18.33	18.23	18.30	4,780	18.265	1.75%
2017-12-07	0	29.05	29.00	29.25	28.80	29.15	23,100	670,280	29.017	17.92	17.89	18.04	17.77	17.98	37,449	17.899	-1.02%
2017-12-06	0	29.35	-	-	29.60	29.80	1,300	38,610	29.700	18.10	-	-	18.26	18.38	2,107	18.320	-2.00%
2017-12-05	0	29.95	29.75	29.95	-	-	0	0	-	18.47	18.35	18.47	-	-	0	-	0.00%
2017-12-04	0	29.95	29.95	30.15	29.70	29.70	1,000	29,700	29.700	18.47	18.47	18.60	18.32	18.32	1,621	18.320	0.34%
2017-12-01	0	29.85	29.75	29.95	-	-	0	0	-	18.41	18.35	18.47	-	-	0	-	0.00%
2017-11-30	0	29.85	29.65	29.85	-	-	0	0	-	18.41	18.29	18.41	-	-	0	-	-0.67%
2017-11-29	0	30.05	30.05	30.25	29.90	29.90	600	17,940	29.900	18.54	18.54	18.66	18.44	18.44	973	18.444	0.17%
2017-11-28	0	30.00	29.80	30.00	-	-	0	0	-	18.51	18.38	18.51	-	-	0	-	0.00%
2017-11-27	0	30.00	29.80	30.00	30.35	30.35	800	24,280	30.350	18.51	18.38	18.51	18.72	18.72	1,297	18.721	-1.32%
2017-11-24	0	30.40	30.30	30.50	30.40	30.40	300	9,120	30.400	18.75	18.69	18.81	18.75	18.75	486	18.752	-0.33%
2017-11-23	0	30.50	30.30	30.60	-	-	0	0	-	18.81	18.69	18.88	-	-	0	-	0.00%
2017-11-22	0	30.50	30.50	30.70	-	-	0	0	-	18.81	18.81	18.94	-	-	0	-	0.66%
2017-11-21	0	30.30	30.30	30.45	30.00	30.00	2,000	60,000	30.000	18.69	18.69	18.78	18.51	18.51	3,242	18.505	0.66%
2017-11-20	0	30.10	30.05	30.25	30.10	30.10	3,000	90,300	30.100	18.57	18.54	18.66	18.57	18.57	4,863	18.567	-0.82%
2017-11-17	0	30.35	30.25	30.45	30.35	30.45	1,100	33,395	30.359	18.72	18.66	18.78	18.72	18.78	1,783	18.727	0.17%
2017-11-16	0	30.30	30.25	30.45	30.30	30.30	100	3,030	30.300	18.69	18.66	18.78	18.69	18.69	162	18.690	0.17%
2017-11-15	0	30.25	30.25	30.45	30.10	30.50	2,700	81,760	30.282	18.66	18.66	18.78	18.57	18.81	4,377	18.679	-1.47%
2017-11-14	0	30.70	30.50	30.70	30.70	30.70	200	6,140	30.700	18.94	18.81	18.94	18.94	18.94	324	18.937	-1.60%
2017-11-13	0	31.20	30.95	31.25	-	-	0	0	-	19.25	19.09	19.28	-	-	0	-	0.00%
2017-11-10	0	31.20	31.20	31.40	31.20	31.20	1,000	31,200	31.200	19.25	19.25	19.37	19.25	19.25	1,621	19.246	-0.32%
2017-11-09	0	31.30	31.30	31.50	31.20	31.20	400	12,480	31.200	19.31	19.31	19.43	19.25	19.25	648	19.246	0.00%
2017-11-08	0	31.30	31.15	31.35	31.30	31.30	100	3,130	31.300	19.31	19.21	19.34	19.31	19.31	162	19.307	0.64%
2017-11-07	0	31.10	31.10	31.35	30.90	31.10	1,800	55,820	31.011	19.18	19.18	19.34	19.06	19.18	2,918	19.129	2.64%
2017-11-06	0	30.30	30.30	30.50	30.30	30.30	500	15,150	30.300	18.69	18.69	18.81	18.69	18.69	811	18.690	-1.14%
2017-11-03	0	30.65	30.65	30.80	30.60	30.70	400	12,250	30.625	18.91	18.91	19.00	18.88	18.94	648	18.891	-0.33%
2017-11-02	0	30.75	30.70	30.90	30.75	30.75	300	9,225	30.750	18.97	18.94	19.06	18.97	18.97	486	18.968	0.00%
2017-11-01	0	30.75	30.60	30.75	-	-	0	0	-	18.97	18.88	18.97	-	-	0	-	-0.49%
2017-10-31	0	30.90	30.70	30.90	30.75	30.90	1,500	46,200	30.800	19.06	18.94	19.06	18.97	19.06	2,432	18.999	0.65%
2017-10-30	0	30.70	30.70	30.90	-	-	0	0	-	18.94	18.94	19.06	-	-	0	-	0.00%
2017-10-27	0	30.70	30.70	30.90	30.65	31.10	3,000	92,860	30.953	18.94	18.94	19.06	18.91	19.18	4,863	19.093	-1.29%
2017-10-26	0	31.10	31.00	31.10	-	-	0	0	-	19.18	19.12	19.18	-	-	0	-	0.00%
2017-10-25	0	31.10	31.10	31.30	-	-	0	0	-	19.18	19.18	19.31	-	-	0	-	0.32%
2017-10-24	0	31.00	-	31.20	30.80	31.00	4,000	123,750	30.938	19.12	-	19.25	19.00	19.12	6,485	19.084	-0.64%
2017-10-23	0	31.20	31.00	31.30	-	-	0	0	-	19.25	19.12	19.31	-	-	0	-	0.00%
2017-10-20	0	31.20	31.20	31.40	30.90	31.15	1,500	46,600	31.067	19.25	19.25	19.37	19.06	19.21	2,432	19.163	1.46%
2017-10-19	0	30.75	30.55	30.75	31.00	31.30	6,600	205,365	31.116	18.97	18.84	18.97	19.12	19.31	10,700	19.194	-0.16%
2017-10-18	0	30.80	30.75	30.80	30.60	30.80	7,800	238,980	30.639	19.00	18.97	19.00	18.88	19.00	12,645	18.899	0.00%
2017-10-17	0	30.80	30.65	30.80	-	-	0	0	-	19.00	18.91	19.00	-	-	0	-	-0.16%
2017-10-16	0	30.85	30.85	31.05	-	-	0	0	-	19.03	19.03	19.15	-	-	0	-	0.65%
2017-10-13	0	30.65	30.65	30.85	30.55	30.55	4,000	122,200	30.550	18.91	18.91	19.03	18.84	18.84	6,485	18.845	0.66%
2017-10-12	0	30.45	30.45	30.65	-	-	0	0	-	18.78	18.78	18.91	-	-	0	-	0.00%
2017-10-11	0	30.45	30.20	30.45	30.45	30.45	1,000	30,450	30.450	18.78	18.63	18.78	18.78	18.78	1,621	18.783	-1.62%
2017-10-10	0	30.95	30.95	31.15	-	-	0	0	-	19.09	19.09	19.21	-	-	0	-	0.65%
2017-10-09	0	30.75	30.65	30.85	30.75	30.75	1,000	30,750	30.750	18.97	18.91	19.03	18.97	18.97	1,621	18.968	-0.97%
2017-10-06	0	31.05	31.05	31.25	-	-	0	0	-	19.15	19.15	19.28	-	-	0	-	0.32%
2017-10-04	0	30.95	30.95	31.15	30.65	30.65	300	9,195	30.650	19.09	19.09	19.21	18.91	18.91	486	18.906	1.81%
2017-10-03	0	30.40	30.40	30.60	30.35	30.35	3,000	91,050	30.350	18.75	18.75	18.88	18.72	18.72	4,863	18.721	2.18%
2017-09-29	0	29.75	29.75	29.95	-	-	0	0	-	18.35	18.35	18.47	-	-	0	-	0.51%
2017-09-28	0	29.60	29.40	29.60	-	-	0	0	-	18.26	18.14	18.26	-	-	0	-	-0.34%
2017-09-27	0	29.70	29.70	29.90	-	-	0	0	-	18.32	18.32	18.44	-	-	0	-	1.02%
2017-09-26	0	29.40	29.25	29.40	-	-	0	0	-	18.14	18.04	18.14	-	-	0	-	-0.68%
2017-09-25	0	29.60	29.40	29.60	29.50	29.70	900	26,690	29.656	18.26	18.14	18.26	18.20	18.32	1,459	18.293	-3.11%
2017-09-22	0	30.55	30.50	30.70	30.55	30.60	3,500	106,950	30.557	18.84	18.81	18.94	18.84	18.88	5,674	18.849	-0.81%
2017-09-21	0	30.80	30.80	30.85	-	-	0	0	-	19.00	19.00	19.03	-	-	0	-	0.98%
2017-09-20	0	30.50	30.50	30.60	-	-	0	0	-	18.81	18.81	18.88	-	-	0	-	0.00%
2017-09-19	0	30.50	30.35	30.55	30.10	30.50	4,000	121,600	30.400	18.81	18.72	18.84	18.57	18.81	6,485	18.752	0.00%
2017-09-18	0	30.50	30.35	30.55	30.50	30.50	1,000	30,500	30.500	18.81	18.72	18.84	18.81	18.81	1,621	18.814	2.18%
2017-09-15	0	29.85	29.85	30.05	29.55	29.55	500	14,775	29.550	18.41	18.41	18.54	18.23	18.23	811	18.228	1.02%
2017-09-14	0	29.55	29.55	29.75	29.50	29.50	500	14,750	29.500	18.23	18.23	18.35	18.20	18.20	811	18.197	-1.17%
2017-09-13	0	29.90	29.50	-	30.00	30.00	2,000	60,000	30.000	18.44	18.20	-	18.51	18.51	3,242	18.505	1.70%
2017-09-12	0	29.40	29.40	-	29.35	29.50	42,000	1,232,990	29.357	18.14	18.14	-	18.10	18.20	68,088	18.109	0.86%
2017-09-11	0	29.15	28.95	29.15	28.90	29.15	5,700	165,700	29.070	17.98	17.86	17.98	17.83	17.98	9,241	17.932	1.04%
2017-09-08	0	28.85	28.70	28.90	28.85	28.85	100	2,885	28.850	17.80	17.70	17.83	17.80	17.80	162	17.796	-0.35%
2017-09-07	0	28.95	28.80	29.00	28.95	28.95	200	5,790	28.950	17.86	17.77	17.89	17.86	17.86	324	17.858	0.52%
2017-09-06	0	28.80	28.75	28.80	-	-	0	0	-	17.77	17.73	17.77	-	-	0	-	0.00%
2017-09-05	0	28.80	28.75	28.95	28.75	28.80	5,800	166,840	28.766	17.77	17.73	17.86	17.73	17.77	9,403	17.744	0.17%
2017-09-04	0	28.75	28.60	28.80	28.75	29.10	5,100	147,550	28.931	17.73	17.64	17.77	17.73	17.95	8,268	17.846	-1.03%
2017-09-01	0	29.05	28.85	29.05	29.05	29.05	1,000	29,050	29.050	17.92	17.80	17.92	17.92	17.92	1,621	17.919	-0.51%
2017-08-31	0	29.20	29.10	29.30	29.20	29.20	7,600	221,920	29.200	18.01	17.95	18.07	18.01	18.01	12,321	18.012	0.52%
2017-08-30	0	29.05	28.95	29.15	29.05	29.35	2,000	58,400	29.200	17.92	17.86	17.98	17.92	18.10	3,242	18.012	0.17%
2017-08-29	0	29.00	29.00	29.20	28.55	28.80	3,200	91,790	28.684	17.89	17.89	18.01	17.61	17.77	5,188	17.694	1.22%
2017-08-28	0	28.65	28.60	28.75	28.45	28.75	9,500	271,275	28.555	17.67	17.64	17.73	17.55	17.73	15,401	17.614	0.53%
2017-08-25	0	28.50	-	-	28.25	28.55	46,000	1,299,800	28.257	17.58	-	-	17.43	17.61	74,573	17.430	1.60%
2017-08-24	0	28.05	28.05	28.25	27.95	27.95	500	13,975	27.950	17.30	17.30	17.43	17.24	17.24	811	17.241	0.36%
2017-08-22	0	27.95	27.90	28.10	27.95	27.95	1,000	27,950	27.950	17.24	17.21	17.33	17.24	17.24	1,621	17.241	0.36%
2017-08-21	0	27.85	27.85	28.05	-	-	0	0	-	17.18	17.18	17.30	-	-	0	-	1.27%
2017-08-18	0	27.50	27.20	27.50	-	-	0	0	-	16.96	16.78	16.96	-	-	0	-	0.00%
2017-08-17	0	27.50	27.50	27.80	-	-	0	0	-	16.96	16.96	17.15	-	-	0	-	0.00%
2017-08-16	0	27.50	27.50	27.80	27.35	27.35	700	19,145	27.350	16.96	16.96	17.15	16.87	16.87	1,135	16.871	0.73%
2017-08-15	0	27.30	27.30	27.60	27.30	27.45	1,100	30,180	27.436	16.84	16.84	17.02	16.84	16.93	1,783	16.924	0.00%
2017-08-14	0	27.30	27.30	27.60	27.25	27.25	100	2,725	27.250	16.84	16.84	17.02	16.81	16.81	162	16.809	1.49%
2017-08-11	0	26.90	26.85	26.95	26.90	27.35	2,800	75,520	26.971	16.59	16.56	16.62	16.59	16.87	4,539	16.637	-2.71%
2017-08-10	0	27.65	27.35	27.65	-	-	0	0	-	17.06	16.87	17.06	-	-	0	-	-0.18%
2017-08-09	0	27.70	27.15	-	-	-	0	0	-	17.09	16.75	-	-	-	0	-	0.18%
2017-08-08	0	27.65	27.65	27.95	27.45	27.45	1,000	27,450	27.450	17.06	17.06	17.24	16.93	16.93	1,621	16.932	0.55%
2017-08-07	0	27.50	27.40	27.60	27.50	27.55	3,400	93,550	27.515	16.96	16.90	17.02	16.96	16.99	5,512	16.972	-0.54%
2017-08-04	0	27.65	27.55	27.75	27.65	27.65	1,000	27,650	27.650	17.06	16.99	17.12	17.06	17.06	1,621	17.056	-0.72%
2017-08-03	0	27.85	27.65	27.85	-	-	0	0	-	17.18	17.06	17.18	-	-	0	-	0.00%
2017-08-02	0	27.85	27.80	27.95	27.80	28.15	3,400	94,960	27.929	17.18	17.15	17.24	17.15	17.36	5,512	17.228	-0.18%
2017-08-01	0	27.90	27.90	28.10	27.00	28.20	10,600	289,865	27.346	17.21	17.21	17.33	16.65	17.40	17,184	16.868	-1.41%
2017-07-31	0	28.30	-	28.50	28.10	28.30	2,600	73,280	28.185	17.46	-	17.58	17.33	17.46	4,215	17.386	1.07%
2017-07-28	0	28.00	28.00	28.10	28.00	28.20	6,300	177,080	28.108	17.27	17.27	17.33	17.27	17.40	10,213	17.338	-1.41%
2017-07-27	0	28.40	28.40	28.50	-	-	0	0	-	17.52	17.52	17.58	-	-	0	-	3.27%
2017-07-26	0	27.50	27.50	27.60	26.95	27.40	2,400	65,310	27.213	16.96	16.96	17.02	16.62	16.90	3,891	16.786	2.23%
2017-07-25	0	26.90	26.90	26.95	-	-	0	0	-	16.59	16.59	16.62	-	-	0	-	0.00%
2017-07-24	0	26.90	-	26.95	-	-	0	0	-	16.59	-	16.62	-	-	0	-	0.00%
2017-07-21	0	26.90	26.80	-	-	-	0	0	-	16.59	16.53	-	-	-	0	-	0.00%
2017-07-20	0	26.90	26.90	27.00	26.70	26.70	500	13,350	26.700	16.59	16.59	16.65	16.47	16.47	811	16.470	1.51%
2017-07-19	0	26.50	26.50	26.60	26.35	26.35	100	2,635	26.350	16.35	16.35	16.41	16.25	16.25	162	16.254	0.19%
2017-07-18	0	26.45	26.35	26.45	-	-	0	0	-	16.32	16.25	16.32	-	-	0	-	0.00%
2017-07-17	0	26.45	26.45	26.55	26.35	26.45	2,100	55,535	26.445	16.32	16.32	16.38	16.25	16.32	3,404	16.313	0.38%
2017-07-14	0	26.35	26.40	26.50	26.20	26.20	6,000	157,200	26.200	16.25	16.28	16.35	16.16	16.16	9,727	16.161	0.76%
2017-07-13	0	26.15	26.15	26.20	-	-	0	0	-	16.13	16.13	16.16	-	-	0	-	0.38%
2017-07-12	0	26.05	26.00	26.10	26.05	26.05	200	5,210	26.050	16.07	16.04	16.10	16.07	16.07	324	16.069	-0.38%
2017-07-11	0	26.15	26.15	26.20	25.90	25.90	100	2,590	25.900	16.13	16.13	16.16	15.98	15.98	162	15.976	1.16%
2017-07-10	0	25.85	25.85	25.95	-	-	0	0	-	15.95	15.95	16.01	-	-	0	-	0.00%
2017-07-07	0	25.85	25.85	25.95	25.80	26.10	800	20,730	25.913	15.95	15.95	16.01	15.91	16.10	1,297	15.984	-0.96%
2017-07-06	0	26.10	26.00	26.10	26.10	26.10	200	5,220	26.100	16.10	16.04	16.10	16.10	16.10	324	16.100	0.77%
2017-07-05	0	25.90	26.00	26.10	25.90	25.90	1,000	25,900	25.900	15.98	16.04	16.10	15.98	15.98	1,621	15.976	0.19%
2017-07-04	0	25.85	25.90	26.00	25.80	25.90	2,200	56,860	25.846	15.95	15.98	16.04	15.91	15.98	3,567	15.943	-0.19%
2017-07-03	0	25.90	25.90	26.00	-	-	0	0	-	15.98	15.98	16.04	-	-	0	-	0.97%
2017-06-30	0	25.65	25.65	25.80	25.50	25.65	8,800	224,970	25.565	15.82	15.82	15.91	15.73	15.82	14,266	15.770	0.39%
2017-06-29	0	25.80	25.80	25.90	25.55	25.55	100	2,555	25.550	15.76	15.76	15.82	15.61	15.61	164	15.608	1.18%
2017-06-28	0	25.50	25.00	-	-	-	0	0	-	15.58	15.27	-	-	-	0	-	0.00%
2017-06-27	0	25.50	25.55	25.65	25.25	25.35	8,000	202,620	25.328	15.58	15.61	15.67	15.42	15.49	13,096	15.472	0.79%
2017-06-26	0	25.30	25.00	25.30	25.30	25.30	5,200	131,560	25.300	15.45	15.27	15.45	15.45	15.45	8,512	15.455	2.02%
2017-06-23	0	24.80	-	25.20	-	-	0	0	-	15.15	-	15.39	-	-	0	-	0.00%
2017-06-22	0	24.80	-	25.20	-	-	0	0	-	15.15	-	15.39	-	-	0	-	0.00%
2017-06-21	0	24.80	-	25.00	24.80	24.80	11,700	290,160	24.800	15.15	-	15.27	15.15	15.15	19,153	15.150	-0.80%
2017-06-20	0	25.00	24.30	25.20	-	-	0	0	-	15.27	14.84	15.39	-	-	0	-	0.00%
2017-06-19	0	25.00	24.30	25.20	-	-	0	0	-	15.27	14.84	15.39	-	-	0	-	0.00%
2017-06-16	0	25.00	24.30	25.20	25.00	25.00	2,000	50,000	25.000	15.27	14.84	15.39	15.27	15.27	3,274	15.272	0.00%
2017-06-15	0	25.00	24.30	25.20	25.00	25.00	400	10,000	25.000	15.27	14.84	15.39	15.27	15.27	655	15.272	-0.60%
2017-06-14	0	25.15	-	25.60	25.20	25.20	1,000	25,200	25.200	15.36	-	15.64	15.39	15.39	1,637	15.394	-1.18%
2017-06-13	0	25.45	25.20	25.45	25.45	25.45	200	5,090	25.450	15.55	15.39	15.55	15.55	15.55	327	15.547	0.00%
2017-06-12	0	25.45	25.20	-	-	-	0	0	-	15.55	15.39	-	-	-	0	-	0.00%
2017-06-09	0	25.45	25.20	-	25.45	25.45	1,500	38,175	25.450	15.55	15.39	-	15.55	15.55	2,456	15.547	0.00%
2017-06-08	0	25.45	25.20	-	-	-	0	0	-	15.55	15.39	-	-	-	0	-	0.00%
2017-06-07	0	25.45	25.20	-	-	-	0	0	-	15.55	15.39	-	-	-	0	-	0.00%
2017-06-06	0	25.45	25.00	-	-	-	0	0	-	15.55	15.27	-	-	-	0	-	0.59%
2017-06-05	0	25.30	25.00	-	-	-	0	0	-	15.45	15.27	-	-	-	0	-	0.00%
2017-06-02	0	25.30	25.00	-	-	-	0	0	-	15.45	15.27	-	-	-	0	-	0.00%
2017-06-01	0	25.30	25.05	-	-	-	0	0	-	15.45	15.30	-	-	-	0	-	0.00%
2017-05-31	0	25.30	-	-	25.35	25.35	500	12,675	25.350	15.45	-	-	15.49	15.49	819	15.486	-0.20%
2017-05-29	0	25.35	24.35	25.60	25.00	25.35	35,600	901,430	25.321	15.49	14.87	15.64	15.27	15.49	58,278	15.468	4.32%
2017-05-26	0	24.30	-	-	24.20	24.40	26,400	643,360	24.370	14.84	-	-	14.78	14.91	43,217	14.887	-0.82%
2017-05-25	0	24.50	23.50	-	23.60	24.60	16,700	408,920	24.486	14.97	14.36	-	14.42	15.03	27,338	14.958	0.82%
2017-05-24	0	24.30	23.80	-	-	-	0	0	-	14.84	14.54	-	-	-	0	-	2.32%
2017-05-23	0	23.75	23.75	24.10	23.75	23.75	800	19,000	23.750	14.51	14.51	14.72	14.51	14.51	1,310	14.508	-1.04%
2017-05-22	0	24.00	23.50	24.00	23.95	24.00	1,600	38,395	23.997	14.66	14.36	14.66	14.63	14.66	2,619	14.659	0.42%
2017-05-19	0	23.90	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2017-05-18	0	23.90	-	-	23.90	23.90	500	11,950	23.900	14.60	-	-	14.60	14.60	819	14.600	0.63%
2017-05-17	0	23.75	-	24.00	23.75	23.75	800	19,000	23.750	14.51	-	14.66	14.51	14.51	1,310	14.508	0.85%
2017-05-16	0	23.55	-	23.70	23.55	23.70	2,300	54,360	23.635	14.39	-	14.48	14.39	14.48	3,765	14.438	-0.63%
2017-05-15	0	23.70	-	23.70	-	-	0	0	-	14.48	-	14.48	-	-	0	-	0.00%
2017-05-12	0	23.70	-	-	-	-	0	0	-	14.48	-	-	-	-	0	-	0.00%
2017-05-11	0	23.70	-	23.70	23.70	23.70	100	2,370	23.700	14.48	-	14.48	14.48	14.48	164	14.478	1.50%
2017-05-10	0	23.35	23.10	23.35	23.35	23.50	5,200	121,820	23.427	14.26	14.11	14.26	14.26	14.36	8,512	14.311	-0.43%
2017-05-09	0	23.45	23.40	-	23.45	23.45	1,500	35,175	23.450	14.32	14.29	-	14.32	14.32	2,456	14.325	0.21%
2017-05-08	0	23.40	23.10	23.40	-	-	0	0	-	14.29	14.11	14.29	-	-	0	-	0.00%
2017-05-05	0	23.40	23.10	-	23.25	23.40	2,600	60,545	23.287	14.29	14.11	-	14.20	14.29	4,256	14.225	0.21%
2017-05-04	0	23.35	-	-	-	-	0	0	-	14.26	-	-	-	-	0	-	-0.64%
2017-05-02	0	23.50	-	-	-	-	0	0	-	14.36	-	-	-	-	0	-	0.00%
2017-04-28	0	23.50	-	-	-	-	0	0	-	14.36	-	-	-	-	0	-	0.00%
2017-04-27	0	23.50	-	23.50	-	-	0	0	-	14.36	-	14.36	-	-	0	-	0.00%
2017-04-26	0	23.50	-	23.50	23.50	23.50	3,100	72,850	23.500	14.36	-	14.36	14.36	14.36	5,075	14.355	0.43%
2017-04-25	0	23.40	-	23.50	23.40	23.40	900	21,060	23.400	14.29	-	14.36	14.29	14.29	1,473	14.294	0.21%
2017-04-24	0	23.35	-	23.50	-	-	0	0	-	14.26	-	14.36	-	-	0	-	0.00%
2017-04-21	0	23.35	22.70	23.55	23.25	23.35	5,000	116,500	23.300	14.26	13.87	14.39	14.20	14.26	8,185	14.233	1.97%
2017-04-20	0	22.90	22.70	-	-	-	0	0	-	13.99	13.87	-	-	-	0	-	0.00%
2017-04-19	0	22.90	22.70	-	-	-	0	0	-	13.99	13.87	-	-	-	0	-	0.00%
2017-04-18	0	22.90	22.70	-	-	-	0	0	-	13.99	13.87	-	-	-	0	-	0.00%
2017-04-13	0	22.90	-	-	-	-	0	0	-	13.99	-	-	-	-	0	-	0.00%
2017-04-12	0	22.90	22.00	-	-	-	0	0	-	13.99	13.44	-	-	-	0	-	0.00%
2017-04-11	0	22.90	22.00	-	22.70	22.90	10,500	239,750	22.833	13.99	13.44	-	13.87	13.99	17,189	13.948	0.66%
2017-04-10	0	22.75	22.00	-	-	-	0	0	-	13.90	13.44	-	-	-	0	-	0.00%
2017-04-07	0	22.75	22.00	-	-	-	0	0	-	13.90	13.44	-	-	-	0	-	0.00%
2017-04-06	0	22.75	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	0.00%
2017-04-05	0	22.75	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	0.00%
2017-04-03	0	22.75	22.45	22.85	-	-	0	0	-	13.90	13.71	13.96	-	-	0	-	0.00%
2017-03-31	0	22.75	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	0.00%
2017-03-30	0	22.75	-	-	22.70	22.75	60,000	1,364,500	22.742	13.90	-	-	13.87	13.90	98,221	13.892	-0.22%
2017-03-29	0	22.80	22.75	-	22.70	23.10	10,900	248,720	22.818	13.93	13.90	-	13.87	14.11	17,843	13.939	-0.87%
2017-03-28	0	23.00	23.00	23.15	-	-	0	0	-	14.05	14.05	14.14	-	-	0	-	0.00%
2017-03-27	0	23.00	22.80	23.00	-	-	0	0	-	14.05	13.93	14.05	-	-	0	-	-0.65%
2017-03-24	0	23.15	22.95	23.35	-	-	0	0	-	14.14	14.02	14.26	-	-	0	-	0.00%
2017-03-23	0	23.15	23.15	-	-	-	0	0	-	14.14	14.14	-	-	-	0	-	0.00%
2017-03-22	0	23.15	22.95	23.15	-	-	0	0	-	14.14	14.02	14.14	-	-	0	-	0.00%
2017-03-21	0	23.15	21.60	-	23.10	23.25	700	16,245	23.207	14.14	13.19	-	14.11	14.20	1,146	14.177	-0.43%
2017-03-20	0	23.25	21.60	-	-	-	0	0	-	14.20	13.19	-	-	-	0	-	0.00%
2017-03-17	0	23.25	21.60	-	23.25	23.35	2,100	49,025	23.345	14.20	13.19	-	14.20	14.26	3,438	14.261	-0.21%
2017-03-16	0	23.30	21.60	25.00	23.20	23.35	4,300	100,090	23.277	14.23	13.19	15.27	14.17	14.26	7,039	14.219	1.08%
2017-03-15	0	23.05	21.60	23.30	-	-	0	0	-	14.08	13.19	14.23	-	-	0	-	0.00%
2017-03-14	0	23.05	22.30	23.30	23.05	23.15	5,200	120,360	23.146	14.08	13.62	14.23	14.08	14.14	8,512	14.139	3.36%
2017-03-13	0	22.30	22.30	25.00	-	-	0	0	-	13.62	13.62	15.27	-	-	0	-	0.00%
2017-03-10	0	22.30	22.30	25.00	-	-	0	0	-	13.62	13.62	15.27	-	-	0	-	0.22%
2017-03-09	0	22.25	22.00	-	-	-	0	0	-	13.59	13.44	-	-	-	0	-	0.00%
2017-03-08	0	22.25	21.60	-	-	-	0	0	-	13.59	13.19	-	-	-	0	-	0.00%
2017-03-07	0	22.25	21.60	22.30	22.25	22.30	600	13,375	22.292	13.59	13.19	13.62	13.59	13.62	982	13.617	-0.22%
2017-03-06	0	22.30	21.60	-	-	-	0	0	-	13.62	13.19	-	-	-	0	-	0.00%
2017-03-03	0	22.30	21.60	-	22.30	22.30	100	2,230	22.300	13.62	13.19	-	13.62	13.62	164	13.622	0.00%
2017-03-02	0	22.30	21.60	-	-	-	0	0	-	13.62	13.19	-	-	-	0	-	0.00%
2017-03-01	0	22.30	22.30	-	-	-	0	0	-	13.62	13.62	-	-	-	0	-	0.45%
2017-02-28	0	22.20	21.00	-	22.20	22.25	800	17,785	22.231	13.56	12.83	-	13.56	13.59	1,310	13.580	-2.42%
2017-02-27	0	22.75	21.00	22.75	-	-	0	0	-	13.90	12.83	13.90	-	-	0	-	0.00%
2017-02-24	0	22.75	21.00	22.75	-	-	0	0	-	13.90	12.83	13.90	-	-	0	-	0.00%
2017-02-23	0	22.75	21.00	22.75	-	-	0	0	-	13.90	12.83	13.90	-	-	0	-	0.00%
2017-02-22	0	22.75	21.00	22.75	-	-	0	0	-	13.90	12.83	13.90	-	-	0	-	0.00%
2017-02-21	0	22.75	21.00	22.80	-	-	0	0	-	13.90	12.83	13.93	-	-	0	-	0.00%
2017-02-20	0	22.75	22.35	23.20	22.75	22.75	1,000	22,750	22.750	13.90	13.65	14.17	13.90	13.90	1,637	13.897	0.00%
2017-02-17	0	22.75	21.00	22.75	-	-	0	0	-	13.90	12.83	13.90	-	-	0	-	0.00%
2017-02-16	0	22.75	21.00	22.75	-	-	0	0	-	13.90	12.83	13.90	-	-	0	-	0.00%
2017-02-15	0	22.75	21.30	22.80	-	-	0	0	-	13.90	13.01	13.93	-	-	0	-	0.00%
2017-02-14	0	22.75	21.30	-	22.05	22.75	5,600	127,190	22.713	13.90	13.01	-	13.47	13.90	9,167	13.874	4.12%
2017-02-13	0	21.85	21.30	22.00	21.85	21.85	1,500	32,925	21.950	13.35	13.01	13.44	13.35	13.35	2,456	13.409	0.69%
2017-02-10	0	21.70	-	21.75	21.70	22.10	3,600	78,570	21.825	13.26	-	13.29	13.26	13.50	5,893	13.332	-0.69%
2017-02-09	0	21.85	21.30	22.00	21.85	22.00	2,600	57,095	21.960	13.35	13.01	13.44	13.35	13.44	4,256	13.414	1.16%
2017-02-08	0	21.60	21.40	22.00	21.60	21.60	500	10,800	21.600	13.19	13.07	13.44	13.19	13.19	819	13.195	0.70%
2017-02-07	0	21.45	21.30	22.30	-	-	0	0	-	13.10	13.01	13.62	-	-	0	-	0.00%
2017-02-06	0	21.45	21.30	22.30	21.45	21.45	1,500	32,175	21.450	13.10	13.01	13.62	13.10	13.10	2,456	13.103	0.23%
2017-02-03	0	21.40	21.30	-	21.30	21.40	1,000	21,350	21.350	13.07	13.01	-	13.01	13.07	1,637	13.042	0.00%
2017-02-02	0	21.40	21.30	-	21.40	21.40	104	2,225	21.394	13.07	13.01	-	13.07	13.07	170	13.069	0.00%
2017-02-01	0	21.40	21.30	-	21.40	21.40	100	2,140	21.400	13.07	13.01	-	13.07	13.07	164	13.073	-0.47%
2017-01-27	0	21.50	-	-	21.50	21.50	500	10,750	21.500	13.13	-	-	13.13	13.13	819	13.134	1.42%
2017-01-26	0	21.20	-	21.20	21.20	21.20	700	14,840	21.200	12.95	-	12.95	12.95	12.95	1,146	12.950	0.71%
2017-01-25	0	21.05	-	-	-	-	0	0	-	12.86	-	-	-	-	0	-	0.00%
2017-01-24	0	21.05	-	-	-	-	0	0	-	12.86	-	-	-	-	0	-	0.00%
2017-01-23	0	21.05	-	-	21.05	21.05	200	4,210	21.050	12.86	-	-	12.86	12.86	327	12.859	2.68%
2017-01-20	0	20.50	-	-	20.50	20.90	600	12,500	20.833	12.52	-	-	12.52	12.77	982	12.726	-2.38%
2017-01-19	0	21.00	20.50	21.00	-	-	0	0	-	12.83	12.52	12.83	-	-	0	-	-0.47%
2017-01-18	0	21.10	20.50	-	21.00	21.10	700	14,720	21.029	12.89	12.52	-	12.83	12.89	1,146	12.846	1.44%
2017-01-17	0	20.80	20.50	-	20.80	20.80	300	6,240	20.800	12.71	12.52	-	12.71	12.71	491	12.706	0.00%
2017-01-16	0	20.80	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	0.00%
2017-01-13	0	20.80	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	0.00%
2017-01-12	0	20.80	-	20.95	20.80	20.80	2,000	41,600	20.800	12.71	-	12.80	12.71	12.71	3,274	12.706	-0.24%
2017-01-11	0	20.85	-	21.00	20.85	20.90	200	4,175	20.875	12.74	-	12.83	12.74	12.77	327	12.752	0.48%
2017-01-10	0	20.75	-	21.00	-	-	0	0	-	12.68	-	12.83	-	-	0	-	0.00%
2017-01-09	0	20.75	20.75	21.00	-	-	0	0	-	12.68	12.68	12.83	-	-	0	-	0.00%
2017-01-06	0	20.75	-	21.00	20.75	20.75	100	2,075	20.750	12.68	-	12.83	12.68	12.68	164	12.676	-0.48%
2017-01-05	0	20.85	-	21.00	20.85	20.85	800	16,680	20.850	12.74	-	12.83	12.74	12.74	1,310	12.737	1.71%
2017-01-04	0	20.50	-	-	20.50	20.50	100	2,050	20.500	12.52	-	-	12.52	12.52	164	12.523	0.49%
2017-01-03	0	20.40	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	0.00%
2016-12-30	0	20.40	19.96	-	20.40	20.40	200	4,080	20.400	12.46	12.19	-	12.46	12.46	327	12.462	1.24%
2016-12-29	0	20.15	19.96	-	20.15	20.15	100	2,015	20.150	12.31	12.19	-	12.31	12.31	164	12.309	0.00%
2016-12-28	0	20.15	19.96	-	20.10	20.15	700	14,080	20.114	12.31	12.19	-	12.28	12.31	1,146	12.287	0.50%
2016-12-23	0	20.05	19.96	-	20.05	20.05	100	2,005	20.050	12.25	12.19	-	12.25	12.25	164	12.248	-1.23%
2016-12-22	0	20.30	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2016-12-21	0	20.30	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2016-12-20	0	20.30	-	-	20.30	20.30	100	2,030	20.300	12.40	-	-	12.40	12.40	164	12.401	-0.73%
2016-12-19	0	20.45	-	-	20.45	20.45	500	10,225	20.450	12.49	-	-	12.49	12.49	819	12.492	-0.97%
2016-12-16	0	20.65	-	-	-	-	0	0	-	12.61	-	-	-	-	0	-	0.00%
2016-12-15	0	20.65	20.60	-	20.60	20.70	900	18,600	20.667	12.61	12.58	-	12.58	12.64	1,473	12.625	-1.90%
2016-12-14	0	21.05	21.00	-	21.00	21.05	600	12,605	21.008	12.86	12.83	-	12.83	12.86	982	12.833	-2.09%
2016-12-13	0	21.50	21.50	-	21.50	21.50	500	10,750	21.500	13.13	13.13	-	13.13	13.13	819	13.134	-0.69%
2016-12-12	0	21.65	21.65	21.80	21.65	21.65	1,000	21,650	21.650	13.23	13.23	13.32	13.23	13.23	1,637	13.225	-0.69%
2016-12-09	0	21.80	21.00	-	21.80	21.80	800	17,440	21.800	13.32	12.83	-	13.32	13.32	1,310	13.317	2.93%
2016-12-08	0	21.70	21.10	-	-	-	0	0	-	12.94	12.58	-	-	-	0	-	0.00%
2016-12-07	0	21.70	21.10	-	-	-	0	0	-	12.94	12.58	-	-	-	0	-	0.00%
2016-12-06	0	21.70	21.20	-	-	-	0	0	-	12.94	12.64	-	-	-	0	-	0.00%
2016-12-05	0	21.70	21.70	-	21.70	21.70	1,000	21,700	21.700	12.94	12.94	-	12.94	12.94	1,677	12.938	0.23%
2016-12-02	0	21.65	21.65	-	21.65	21.65	600	12,990	21.650	12.91	12.91	-	12.91	12.91	1,006	12.908	-0.46%
2016-12-01	0	21.75	21.00	-	-	-	0	0	-	12.97	12.52	-	-	-	0	-	0.00%
2016-11-30	0	21.75	21.65	-	21.75	21.75	100	2,175	21.750	12.97	12.91	-	12.97	12.97	168	12.968	0.93%
2016-11-29	0	21.55	21.20	-	-	-	0	0	-	12.85	12.64	-	-	-	0	-	0.00%
2016-11-28	0	21.55	21.20	-	21.55	21.55	100	2,155	21.550	12.85	12.64	-	12.85	12.85	168	12.849	1.89%
2016-11-25	0	21.15	-	-	-	-	0	0	-	12.61	-	-	-	-	0	-	0.00%
2016-11-24	0	21.15	-	-	-	-	0	0	-	12.61	-	-	-	-	0	-	0.00%
2016-11-23	0	21.15	20.00	-	-	-	0	0	-	12.61	11.92	-	-	-	0	-	0.00%
2016-11-22	0	21.15	20.00	-	-	-	0	0	-	12.61	11.92	-	-	-	0	-	0.00%
2016-11-21	0	21.15	20.00	-	-	-	0	0	-	12.61	11.92	-	-	-	0	-	0.00%
2016-11-18	0	21.15	20.00	-	-	-	0	0	-	12.61	11.92	-	-	-	0	-	0.00%
2016-11-17	0	21.15	20.00	-	21.15	21.15	100	2,115	21.150	12.61	11.92	-	12.61	12.61	168	12.610	0.24%
2016-11-16	0	21.10	21.10	21.75	21.10	21.15	1,000	21,110	21.110	12.58	12.58	12.97	12.58	12.61	1,677	12.586	-0.47%
2016-11-15	0	21.20	19.50	21.75	21.20	21.20	100	2,120	21.200	12.64	11.63	12.97	12.64	12.64	168	12.640	0.71%
2016-11-14	0	21.05	-	21.10	21.05	21.15	1,700	35,865	21.097	12.55	-	12.58	12.55	12.61	2,851	12.579	-1.86%
2016-11-11	0	21.45	20.00	21.75	21.40	21.45	200	4,285	21.425	12.79	11.92	12.97	12.76	12.79	335	12.774	-1.38%
2016-11-10	0	21.75	20.00	21.75	21.75	21.75	400	8,700	21.750	12.97	11.92	12.97	12.97	12.97	671	12.968	0.69%
2016-11-09	0	21.60	20.00	-	-	-	0	0	-	12.88	11.92	-	-	-	0	-	0.00%
2016-11-08	0	21.60	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	0.00%
2016-11-07	0	21.60	-	-	21.60	21.60	100	2,160	21.600	12.88	-	-	12.88	12.88	168	12.879	0.23%
2016-11-04	0	21.55	-	-	-	-	0	0	-	12.85	-	-	-	-	0	-	0.00%
2016-11-03	0	21.55	21.10	-	-	-	0	0	-	12.85	12.58	-	-	-	0	-	0.00%
2016-11-02	0	21.55	21.00	-	21.55	21.60	1,700	36,645	21.556	12.85	12.52	-	12.85	12.88	2,851	12.852	-1.37%
2016-11-01	0	21.85	21.80	-	21.80	21.85	2,000	43,625	21.813	13.03	13.00	-	13.00	13.03	3,354	13.005	1.39%
2016-10-31	0	21.55	21.00	21.95	21.55	21.55	200	4,310	21.550	12.85	12.52	13.09	12.85	12.85	335	12.849	0.00%
2016-10-28	0	21.55	-	21.95	21.55	21.70	1,100	23,765	21.605	12.85	-	13.09	12.85	12.94	1,845	12.881	-0.46%
2016-10-27	0	21.65	-	21.95	21.65	21.65	200	4,330	21.650	12.91	-	13.09	12.91	12.91	335	12.908	-1.37%
2016-10-26	0	21.95	21.50	21.95	-	-	0	0	-	13.09	12.82	13.09	-	-	0	-	0.00%
2016-10-25	0	21.95	21.50	22.00	-	-	0	0	-	13.09	12.82	13.12	-	-	0	-	0.00%
2016-10-24	0	21.95	21.95	-	21.75	21.85	200	4,360	21.800	13.09	13.09	-	12.97	13.03	335	12.998	0.92%
2016-10-20	0	21.75	-	21.90	-	-	0	0	-	12.97	-	13.06	-	-	0	-	0.00%
2016-10-19	0	21.75	-	-	21.75	21.75	100	2,175	21.750	12.97	-	-	12.97	12.97	168	12.968	0.69%
2016-10-18	0	21.60	21.60	-	-	-	0	0	-	12.88	12.88	-	-	-	0	-	0.47%
2016-10-17	0	21.50	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2016-10-14	0	21.50	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2016-10-13	0	21.50	-	-	21.50	21.50	500	10,750	21.500	12.82	-	-	12.82	12.82	839	12.819	-0.69%
2016-10-12	0	21.65	21.35	-	21.65	21.65	600	12,990	21.650	12.91	12.73	-	12.91	12.91	1,006	12.908	-0.92%
2016-10-11	0	21.85	21.65	22.25	21.85	21.85	1,000	21,850	21.850	13.03	12.91	13.27	13.03	13.03	1,677	13.028	-1.35%
2016-10-07	0	22.15	20.80	22.25	22.15	22.15	100	2,215	22.150	13.21	12.40	13.27	13.21	13.21	168	13.207	-0.89%
2016-10-06	0	22.35	22.25	22.35	-	-	0	0	-	13.33	13.27	13.33	-	-	0	-	0.00%
2016-10-05	0	22.35	22.35	22.55	22.25	22.50	1,000	22,375	22.375	13.33	13.33	13.45	13.27	13.42	1,677	13.341	0.90%
2016-10-04	0	22.15	20.80	-	20.95	20.95	1,000	20,950	20.950	13.21	12.40	-	12.49	12.49	1,677	12.491	0.00%
2016-10-03	0	22.15	20.80	-	-	-	1,330,705	30,689,650	23.063	13.21	12.40	-	-	-	2,231,863	13.751	0.00%
2016-09-30	0	22.15	22.00	-	-	-	0	0	-	13.21	13.12	-	-	-	0	-	0.00%
2016-09-29	0	22.15	22.00	22.75	22.15	22.15	1,000	22,150	22.150	13.21	13.12	13.56	13.21	13.21	1,677	13.207	0.45%
2016-09-28	0	22.05	22.05	22.75	22.00	22.00	100	2,200	22.000	13.15	13.15	13.56	13.12	13.12	168	13.117	-1.56%
2016-09-27	0	22.40	22.15	22.75	-	-	0	0	-	13.36	13.21	13.56	-	-	0	-	0.00%
2016-09-26	0	22.40	19.50	22.75	-	-	0	0	-	13.36	11.63	13.56	-	-	0	-	0.00%
2016-09-23	0	22.40	19.50	22.75	-	-	0	0	-	13.36	11.63	13.56	-	-	0	-	0.00%
2016-09-22	0	22.40	19.50	22.75	22.40	22.40	100	2,240	22.400	13.36	11.63	13.56	13.36	13.36	168	13.356	0.45%
2016-09-21	0	22.30	19.50	23.80	-	-	0	0	-	13.30	11.63	14.19	-	-	0	-	0.00%
2016-09-20	0	22.30	22.30	22.75	-	-	0	0	-	13.30	13.30	13.56	-	-	0	-	1.36%
2016-09-19	0	22.00	19.50	-	-	-	0	0	-	13.12	11.63	-	-	-	0	-	0.00%
2016-09-15	0	22.00	21.00	23.80	22.00	22.05	1,500	33,025	22.017	13.12	12.52	14.19	13.12	13.15	2,516	13.127	1.38%
2016-09-14	0	21.70	21.70	22.75	21.00	21.80	1,000	21,400	21.400	12.94	12.94	13.56	12.52	13.00	1,677	12.759	-2.47%
2016-09-13	0	22.25	22.05	22.75	22.25	22.50	1,500	33,500	22.333	13.27	13.15	13.56	13.27	13.42	2,516	13.316	-0.45%
2016-09-12	0	22.35	22.15	22.75	22.35	22.35	500	11,175	22.350	13.33	13.21	13.56	13.33	13.33	839	13.326	-1.76%
2016-09-09	0	22.75	22.60	22.75	22.65	23.20	2,300	52,625	22.880	13.56	13.47	13.56	13.50	13.83	3,858	13.642	2.25%
2016-09-08	0	22.25	19.50	22.95	-	-	0	0	-	13.27	11.63	13.68	-	-	0	-	0.00%
2016-09-07	0	22.25	22.25	22.50	22.25	22.40	200	4,465	22.325	13.27	13.27	13.42	13.27	13.36	335	13.311	-2.20%
2016-09-06	0	22.75	19.50	23.90	22.75	22.75	300	6,825	22.750	13.56	11.63	14.25	13.56	13.56	503	13.564	2.02%
2016-09-05	0	22.30	19.50	23.90	22.30	22.35	1,100	24,555	22.323	13.30	11.63	14.25	13.30	13.33	1,845	13.309	-0.67%
2016-09-02	0	22.45	19.50	23.60	-	-	0	0	-	13.39	11.63	14.07	-	-	0	-	0.00%
2016-09-01	0	22.45	22.10	-	-	-	0	0	-	13.39	13.18	-	-	-	0	-	0.00%
2016-08-31	0	22.45	19.50	-	-	-	0	0	-	13.39	11.63	-	-	-	0	-	0.00%
2016-08-30	0	22.45	21.85	-	-	-	0	0	-	13.39	13.03	-	-	-	0	-	0.00%
2016-08-29	0	22.45	21.80	-	-	-	0	0	-	13.39	13.00	-	-	-	0	-	0.00%
2016-08-26	0	22.45	19.50	-	-	-	0	0	-	13.39	11.63	-	-	-	0	-	0.00%
2016-08-25	0	22.45	19.50	-	-	-	0	0	-	13.39	11.63	-	-	-	0	-	0.00%
2016-08-24	0	22.45	19.50	-	-	-	0	0	-	13.39	11.63	-	-	-	0	-	0.00%
2016-08-23	0	22.45	22.00	-	-	-	0	0	-	13.39	13.12	-	-	-	0	-	0.00%
2016-08-22	0	22.45	19.50	23.80	-	-	0	0	-	13.39	11.63	14.19	-	-	0	-	0.00%
2016-08-19	0	22.45	19.50	23.80	-	-	0	0	-	13.39	11.63	14.19	-	-	0	-	0.00%
2016-08-18	0	22.45	19.50	23.80	-	-	0	0	-	13.39	11.63	14.19	-	-	0	-	0.00%
2016-08-17	0	22.45	19.50	23.80	22.25	22.45	3,500	77,975	22.279	13.39	11.63	14.19	13.27	13.39	5,870	13.283	1.13%
2016-08-16	0	22.20	19.50	-	22.20	22.20	100	2,220	22.200	13.24	11.63	-	13.24	13.24	168	13.236	-0.22%
2016-08-15	0	22.25	19.50	-	-	-	0	0	-	13.27	11.63	-	-	-	0	-	0.00%
2016-08-12	0	22.25	19.50	-	22.25	22.25	500	11,125	22.250	13.27	11.63	-	13.27	13.27	839	13.266	0.23%
2016-08-11	0	22.20	21.60	-	-	-	0	0	-	13.24	12.88	-	-	-	0	-	0.00%
2016-08-10	0	22.20	19.50	-	22.20	22.20	400	8,880	22.200	13.24	11.63	-	13.24	13.24	671	13.236	0.00%
2016-08-09	0	22.20	19.50	-	22.20	22.20	300	6,660	22.200	13.24	11.63	-	13.24	13.24	503	13.236	1.83%
2016-08-08	0	21.80	21.60	-	-	-	0	0	-	13.00	12.88	-	-	-	0	-	0.00%
2016-08-05	0	21.80	21.75	-	21.80	21.80	400	8,720	21.800	13.00	12.97	-	13.00	13.00	671	12.998	0.46%
2016-08-04	0	21.70	19.50	-	21.70	21.70	200	4,340	21.700	12.94	11.63	-	12.94	12.94	335	12.938	0.46%
2016-08-03	0	21.60	21.55	-	21.50	21.60	1,100	23,660	21.509	12.88	12.85	-	12.82	12.88	1,845	12.824	-0.23%
2016-08-01	0	21.65	19.50	-	-	-	0	0	-	12.91	11.63	-	-	-	0	-	0.00%
2016-07-29	0	21.65	19.50	-	21.65	21.65	200	4,330	21.650	12.91	11.63	-	12.91	12.91	335	12.908	0.00%
2016-07-28	0	21.65	19.50	-	21.65	21.65	500	10,825	21.650	12.91	11.63	-	12.91	12.91	839	12.908	-0.92%
2016-07-27	0	21.85	19.50	-	21.85	21.85	500	10,925	21.850	13.03	11.63	-	13.03	13.03	839	13.028	-0.23%
2016-07-26	0	21.90	19.50	22.10	21.70	21.90	1,500	32,675	21.783	13.06	11.63	13.18	12.94	13.06	2,516	12.988	1.15%
2016-07-25	0	21.65	19.50	21.75	21.65	21.65	500	10,825	21.650	12.91	11.63	12.97	12.91	12.91	839	12.908	-0.46%
2016-07-22	0	21.75	19.50	-	21.60	21.75	1,700	36,810	21.653	12.97	11.63	-	12.88	12.97	2,851	12.910	0.00%
2016-07-21	0	21.75	19.50	21.80	21.60	21.75	1,000	21,635	21.635	12.97	11.63	13.00	12.88	12.97	1,677	12.899	0.69%
2016-07-20	0	21.60	19.50	21.60	21.40	21.60	900	19,330	21.478	12.88	11.63	12.88	12.76	12.88	1,509	12.806	1.17%
2016-07-19	0	21.35	19.50	21.60	21.35	21.35	500	10,675	21.350	12.73	11.63	12.88	12.73	12.73	839	12.730	-0.70%
2016-07-18	0	21.50	19.50	21.60	21.40	21.50	900	19,290	21.433	12.82	11.63	12.88	12.76	12.82	1,509	12.779	0.23%
2016-07-15	0	21.45	19.50	21.60	21.25	21.45	1,500	32,000	21.333	12.79	11.63	12.88	12.67	12.79	2,516	12.720	0.23%
2016-07-14	0	21.40	19.50	21.55	21.20	21.55	13,400	286,945	21.414	12.76	11.63	12.85	12.64	12.85	22,475	12.768	1.42%
2016-07-13	0	21.10	19.50	21.15	21.10	21.10	200	4,220	21.100	12.58	11.63	12.61	12.58	12.58	335	12.580	0.72%
2016-07-12	0	20.95	20.95	21.10	-	-	0	0	-	12.49	12.49	12.58	-	-	0	-	0.96%
2016-07-11	0	20.75	20.75	20.85	-	-	0	0	-	12.37	12.37	12.43	-	-	0	-	0.48%
2016-07-08	0	20.65	20.50	20.65	-	-	0	0	-	12.31	12.22	12.31	-	-	0	-	0.00%
2016-07-07	0	20.65	20.60	20.75	20.65	20.65	1,500	30,975	20.650	12.31	12.28	12.37	12.31	12.31	2,516	12.312	0.24%
2016-07-06	0	20.60	20.55	20.60	-	-	0	0	-	12.28	12.25	12.28	-	-	0	-	-0.96%
2016-07-05	0	20.80	20.80	20.85	20.80	20.80	2,000	41,600	20.800	12.40	12.40	12.43	12.40	12.40	3,354	12.402	-0.72%
2016-07-04	0	20.95	20.80	20.95	20.95	20.95	300	6,285	20.950	12.49	12.40	12.49	12.49	12.49	503	12.491	1.95%
2016-06-30	0	20.55	20.55	20.65	-	-	0	0	-	12.25	12.25	12.31	-	-	0	-	0.98%
2016-06-29	0	20.35	20.35	20.45	20.30	20.30	500	10,150	20.300	12.13	12.13	12.19	12.10	12.10	839	12.103	1.50%
2016-06-28	0	20.05	20.05	20.20	20.00	20.00	1,500	30,000	20.000	11.95	11.95	12.04	11.92	11.92	2,516	11.925	-0.25%
2016-06-27	0	20.10	20.10	20.25	20.05	20.05	500	10,025	20.050	11.98	11.98	12.07	11.95	11.95	839	11.954	-0.25%
2016-06-24	0	20.15	20.15	20.35	19.94	20.40	1,500	30,170	20.113	12.01	12.01	12.13	11.89	12.16	2,516	11.992	-1.66%
2016-06-23	0	20.70	20.70	20.75	-	-	0	0	-	12.22	12.22	12.25	-	-	0	-	0.49%
2016-06-22	0	20.60	20.60	20.70	-	-	0	0	-	12.16	12.16	12.22	-	-	0	-	0.73%
2016-06-21	0	20.45	20.45	20.60	20.00	20.50	1,300	26,500	20.385	12.07	12.07	12.16	11.80	12.10	2,203	12.031	-0.24%
2016-06-20	0	20.50	20.50	20.60	-	-	0	0	-	12.10	12.10	12.16	-	-	0	-	1.23%
2016-06-17	0	20.25	20.25	20.35	-	-	0	0	-	11.95	11.95	12.01	-	-	0	-	0.00%
2016-06-16	0	20.25	20.10	20.25	20.25	20.25	100	2,025	20.250	11.95	11.86	11.95	11.95	11.95	169	11.951	-0.49%
2016-06-15	0	20.35	20.35	20.50	-	-	0	0	-	12.01	12.01	12.10	-	-	0	-	0.25%
2016-06-14	0	20.30	20.25	20.40	-	-	0	0	-	11.98	11.95	12.04	-	-	0	-	0.00%
2016-06-13	0	20.30	20.30	20.50	20.30	20.30	400	8,120	20.300	11.98	11.98	12.10	11.98	11.98	678	11.981	-2.64%
2016-06-10	0	20.85	20.70	20.90	-	-	0	0	-	12.31	12.22	12.33	-	-	0	-	0.00%
2016-06-08	0	20.85	20.90	21.10	-	-	0	0	-	12.31	12.33	12.45	-	-	0	-	0.00%
2016-06-07	0	20.85	20.85	21.00	-	-	0	0	-	12.31	12.31	12.39	-	-	0	-	0.72%
2016-06-06	0	20.70	20.70	20.80	-	-	0	0	-	12.22	12.22	12.28	-	-	0	-	0.73%
2016-06-03	0	20.55	20.55	20.60	-	-	0	0	-	12.13	12.13	12.16	-	-	0	-	0.74%
2016-06-02	0	20.40	20.40	20.45	20.35	20.35	200	4,070	20.350	12.04	12.04	12.07	12.01	12.01	339	12.010	0.25%
2016-06-01	0	20.35	20.30	20.35	-	-	0	0	-	12.01	11.98	12.01	-	-	0	-	-0.49%
2016-05-31	0	20.45	20.45	20.50	-	-	0	0	-	12.07	12.07	12.10	-	-	0	-	0.99%
2016-05-30	0	20.25	20.25	20.30	-	-	0	0	-	11.95	11.95	11.98	-	-	0	-	0.25%
2016-05-27	0	20.20	20.20	20.30	20.20	20.20	1,000	20,100	20.100	11.92	11.92	11.98	11.92	11.92	1,694	11.863	0.25%
2016-05-26	0	20.15	20.15	20.25	-	-	0	0	-	11.89	11.89	11.95	-	-	0	-	0.00%
2016-05-25	0	20.15	20.15	20.25	20.15	20.15	500	10,075	20.150	11.89	11.89	11.95	11.89	11.89	847	11.892	0.95%
2016-05-24	0	19.96	19.92	20.00	-	-	0	0	-	11.78	11.76	11.80	-	-	0	-	0.00%
2016-05-23	0	19.96	19.92	20.00	-	-	0	0	-	11.78	11.76	11.80	-	-	0	-	0.00%
2016-05-20	0	19.96	19.96	20.05	-	-	0	0	-	11.78	11.78	11.83	-	-	0	-	0.50%
2016-05-19	0	19.86	19.80	19.86	-	-	0	0	-	11.72	11.69	11.72	-	-	0	-	-0.10%
2016-05-18	0	19.88	19.82	19.88	-	-	0	0	-	11.73	11.70	11.73	-	-	0	-	-0.40%
2016-05-17	0	19.96	19.96	20.00	-	-	0	0	-	11.78	11.78	11.80	-	-	0	-	1.11%
2016-05-16	0	19.74	19.74	19.78	-	-	0	0	-	11.65	11.65	11.67	-	-	0	-	0.00%
2016-05-13	0	19.74	19.74	19.78	19.72	19.90	1,200	23,710	19.758	11.65	11.65	11.67	11.64	11.74	2,033	11.661	-1.30%
2016-05-12	0	20.00	19.98	20.00	20.00	20.00	400	8,000	20.000	11.80	11.79	11.80	11.80	11.80	678	11.804	-0.50%
2016-05-11	0	20.10	20.05	20.15	20.10	20.20	1,700	34,270	20.159	11.86	11.83	11.89	11.86	11.92	2,880	11.897	-0.50%
2016-05-10	0	20.20	20.20	20.30	20.10	20.25	3,600	72,605	20.168	11.92	11.92	11.98	11.86	11.95	6,100	11.903	-0.49%
2016-05-09	0	20.30	20.25	20.35	20.20	20.30	3,000	60,750	20.250	11.98	11.95	12.01	11.92	11.98	5,083	11.951	0.00%
2016-05-06	0	20.30	20.15	20.35	20.30	20.40	3,100	63,105	20.357	11.98	11.89	12.01	11.98	12.04	5,253	12.014	-0.25%
2016-05-05	0	20.35	20.30	20.50	20.30	20.35	2,500	50,825	20.330	12.01	11.98	12.10	11.98	12.01	4,236	11.998	-0.73%
2016-05-04	0	20.50	20.35	20.55	20.35	20.50	3,000	61,250	20.417	12.10	12.01	12.13	12.01	12.10	5,083	12.050	0.24%
2016-05-03	0	20.45	20.40	20.55	20.45	20.50	2,500	51,150	20.460	12.07	12.04	12.13	12.07	12.10	4,236	12.075	-0.73%
2016-04-29	0	20.60	20.45	20.65	20.40	20.60	2,000	41,055	20.528	12.16	12.07	12.19	12.04	12.16	3,389	12.115	-0.72%
2016-04-28	0	20.75	20.55	20.75	20.85	20.95	1,500	31,350	20.900	12.25	12.13	12.25	12.31	12.36	2,542	12.335	-0.48%
2016-04-27	0	20.85	20.85	20.90	20.85	20.90	2,000	41,775	20.888	12.31	12.31	12.33	12.31	12.33	3,389	12.327	-0.24%
2016-04-26	0	20.90	20.75	20.95	20.85	20.90	1,000	20,875	20.875	12.33	12.25	12.36	12.31	12.33	1,694	12.320	-0.24%
2016-04-25	0	20.95	20.80	20.95	20.95	21.00	1,500	31,475	20.983	12.36	12.28	12.36	12.36	12.39	2,542	12.384	-0.24%
2016-04-22	0	21.00	21.00	21.10	20.95	21.00	2,500	52,450	20.980	12.39	12.39	12.45	12.36	12.39	4,236	12.382	-0.47%
2016-04-21	0	21.10	21.05	21.20	21.05	21.10	2,000	42,150	21.075	12.45	12.42	12.51	12.42	12.45	3,389	12.438	0.24%
2016-04-20	0	21.05	20.90	21.05	21.15	21.15	1,500	31,725	21.150	12.42	12.33	12.42	12.48	12.48	2,542	12.482	-0.47%
2016-04-19	0	21.15	21.10	21.25	21.15	21.15	1,500	31,725	21.150	12.48	12.45	12.54	12.48	12.48	2,542	12.482	0.71%
2016-04-18	0	21.00	21.00	21.10	20.95	21.00	2,000	41,975	20.988	12.39	12.39	12.45	12.36	12.39	3,389	12.386	-0.71%
2016-04-15	0	21.15	21.05	21.20	21.10	21.15	1,500	31,675	21.117	12.48	12.42	12.51	12.45	12.48	2,542	12.463	0.00%
2016-04-14	0	21.15	21.15	21.20	21.15	21.20	2,000	42,325	21.163	12.48	12.48	12.51	12.48	12.51	3,389	12.490	-0.70%
2016-04-13	0	21.30	21.30	21.40	21.25	21.25	500	10,625	21.250	12.57	12.57	12.63	12.54	12.54	847	12.541	1.19%
2016-04-12	0	21.05	21.05	21.15	-	-	0	0	-	12.42	12.42	12.48	-	-	0	-	0.48%
2016-04-11	0	20.95	20.95	21.05	-	-	0	0	-	12.36	12.36	12.42	-	-	0	-	0.48%
2016-04-08	0	20.85	20.85	21.00	20.80	20.80	100	2,080	20.800	12.31	12.31	12.39	12.28	12.28	169	12.276	0.00%
2016-04-07	0	20.85	20.75	20.85	-	-	0	0	-	12.31	12.25	12.31	-	-	0	-	0.00%
2016-04-06	0	20.85	20.75	20.85	-	-	0	0	-	12.31	12.25	12.31	-	-	0	-	0.00%
2016-04-05	0	20.85	20.75	20.85	-	-	0	0	-	12.31	12.25	12.31	-	-	0	-	-0.95%
2016-04-01	0	21.05	20.80	21.05	-	-	0	0	-	12.42	12.28	12.42	-	-	0	-	-0.24%
2016-03-31	0	21.10	21.10	21.25	-	-	0	0	-	12.45	12.45	12.54	-	-	0	-	0.00%
2016-03-30	0	21.10	21.10	21.25	-	-	0	0	-	12.45	12.45	12.54	-	-	0	-	2.43%
2016-03-29	0	20.60	20.60	20.80	20.60	20.75	3,300	68,295	20.696	12.16	12.16	12.28	12.16	12.25	5,591	12.214	-2.37%
2016-03-24	0	21.10	21.05	21.15	20.90	21.10	2,600	54,765	21.064	12.45	12.42	12.48	12.33	12.45	4,405	12.431	-0.24%
2016-03-23	0	21.15	21.15	21.30	21.15	21.15	2,000	42,300	21.150	12.48	12.48	12.57	12.48	12.48	3,389	12.482	-0.24%
2016-03-22	0	21.20	21.05	21.20	-	-	0	0	-	12.51	12.42	12.51	-	-	0	-	-0.47%
2016-03-21	0	21.30	21.15	21.35	21.30	21.30	500	10,650	21.300	12.57	12.48	12.60	12.57	12.57	847	12.571	1.19%
2016-03-18	0	21.05	21.05	21.20	21.05	21.05	600	12,630	21.050	12.42	12.42	12.51	12.42	12.42	1,017	12.423	0.48%
2016-03-17	0	20.95	20.95	21.05	-	-	0	0	-	12.36	12.36	12.42	-	-	0	-	0.96%
2016-03-16	0	20.75	20.60	20.75	-	-	0	0	-	12.25	12.16	12.25	-	-	0	-	-0.24%
2016-03-15	0	20.80	20.65	20.80	-	-	0	0	-	12.28	12.19	12.28	-	-	0	-	-0.48%
2016-03-14	0	20.90	20.80	20.90	20.90	20.90	100	2,090	20.900	12.33	12.28	12.33	12.33	12.33	169	12.335	1.95%
2016-03-11	0	20.50	20.50	20.65	-	-	0	0	-	12.10	12.10	12.19	-	-	0	-	0.00%
2016-03-10	0	20.50	20.35	20.50	-	-	0	0	-	12.10	12.01	12.10	-	-	0	-	-0.24%
2016-03-09	0	20.55	20.40	20.55	-	-	0	0	-	12.13	12.04	12.13	-	-	0	-	0.00%
2016-03-08	0	20.55	20.40	20.55	-	-	0	0	-	12.13	12.04	12.13	-	-	0	-	-1.20%
2016-03-07	0	20.80	20.60	20.80	20.70	20.80	1,400	29,045	20.746	12.28	12.16	12.28	12.22	12.28	2,372	12.244	1.22%
2016-03-04	0	20.55	20.50	20.65	20.45	20.55	600	12,280	20.467	12.13	12.10	12.19	12.07	12.13	1,017	12.079	0.98%
2016-03-03	0	20.35	20.35	20.50	-	-	0	0	-	12.01	12.01	12.10	-	-	0	-	0.25%
2016-03-02	0	20.30	20.25	20.30	20.30	20.30	500	10,150	20.300	11.98	11.95	11.98	11.98	11.98	847	11.981	2.22%
2016-03-01	0	19.86	19.86	20.00	19.78	19.78	500	9,890	19.780	11.72	11.72	11.80	11.67	11.67	847	11.674	0.61%
2016-02-29	0	19.74	19.66	19.80	19.74	19.74	342,000	6,794,109	19.866	11.65	11.60	11.69	11.65	11.65	579,482	11.724	-0.80%
2016-02-26	0	19.90	19.86	20.00	19.82	19.92	2,300	45,676	19.859	11.74	11.72	11.80	11.70	11.76	3,897	11.721	1.74%
2016-02-25	0	19.56	19.44	19.56	-	-	0	0	-	11.54	11.47	11.54	-	-	0	-	-1.21%
2016-02-24	0	19.80	19.66	19.80	-	-	0	0	-	11.69	11.60	11.69	-	-	0	-	-0.10%
2016-02-23	0	19.82	19.72	19.86	-	-	0	0	-	11.70	11.64	11.72	-	-	0	-	0.00%
2016-02-22	0	19.82	19.82	19.96	-	-	0	0	-	11.70	11.70	11.78	-	-	0	-	0.41%
2016-02-19	0	19.74	19.74	19.90	-	-	0	0	-	11.65	11.65	11.74	-	-	0	-	0.10%
2016-02-18	0	19.72	19.66	19.80	19.72	19.82	1,100	21,702	19.729	11.64	11.60	11.69	11.64	11.70	1,864	11.644	1.13%
2016-02-17	0	19.50	19.50	19.54	19.50	19.60	200	3,910	19.550	11.51	11.51	11.53	11.51	11.57	339	11.538	0.00%
2016-02-16	0	19.50	19.50	19.64	-	-	0	0	-	11.51	11.51	11.59	-	-	0	-	0.41%
2016-02-15	0	19.42	19.42	19.60	19.36	19.36	100	1,936	19.360	11.46	11.46	11.57	11.43	11.43	169	11.426	2.86%
2016-02-12	0	18.88	18.88	18.98	18.78	18.84	800	15,054	18.818	11.14	11.14	11.20	11.08	11.12	1,356	11.106	-0.42%
2016-02-11	0	18.96	18.90	19.04	18.96	19.06	4,100	77,826	18.982	11.19	11.15	11.24	11.19	11.25	6,947	11.203	-2.97%
2016-02-05	0	19.54	19.40	19.56	19.50	19.54	1,500	29,290	19.527	11.53	11.45	11.54	11.51	11.53	2,542	11.524	0.21%
2016-02-04	0	19.50	19.38	19.54	19.50	19.56	1,600	31,280	19.550	11.51	11.44	11.53	11.51	11.54	2,711	11.538	0.83%
2016-02-03	0	19.34	19.32	19.48	19.34	19.52	1,500	29,130	19.420	11.41	11.40	11.50	11.41	11.52	2,542	11.461	-1.23%
2016-02-02	0	19.58	19.54	19.70	19.48	19.58	1,500	29,290	19.527	11.56	11.53	11.63	11.50	11.56	2,542	11.524	-0.20%
2016-02-01	0	19.62	19.48	19.62	19.50	19.74	2,200	43,184	19.629	11.58	11.50	11.58	11.51	11.65	3,728	11.585	0.51%
2016-01-29	0	19.52	19.52	19.64	19.12	19.22	2,000	38,340	19.170	11.52	11.52	11.59	11.28	11.34	3,389	11.314	2.52%
2016-01-28	0	19.04	19.04	19.18	18.94	19.08	2,000	38,030	19.015	11.24	11.24	11.32	11.18	11.26	3,389	11.222	0.42%
2016-01-27	0	18.96	18.92	19.04	18.94	19.20	2,300	43,930	19.100	11.19	11.17	11.24	11.18	11.33	3,897	11.272	0.00%
2016-01-26	0	18.96	18.82	18.96	18.94	19.20	2,600	49,636	19.091	11.19	11.11	11.19	11.18	11.33	4,405	11.267	-1.76%
2016-01-25	0	19.30	19.16	19.30	19.30	19.38	3,000	58,000	19.333	11.39	11.31	11.39	11.39	11.44	5,083	11.410	1.37%
2016-01-22	0	19.04	19.04	19.16	18.94	19.06	2,500	47,530	19.012	11.24	11.24	11.31	11.18	11.25	4,236	11.221	1.82%
2016-01-21	0	18.70	18.56	18.70	19.04	19.24	3,000	57,440	19.147	11.04	10.95	11.04	11.24	11.36	5,083	11.300	-1.89%
2016-01-20	0	19.06	18.90	19.06	19.16	19.54	2,500	48,440	19.376	11.25	11.15	11.25	11.31	11.53	4,236	11.435	-2.06%
2016-01-19	0	19.46	19.46	19.60	19.28	19.38	2,500	48,330	19.332	11.48	11.48	11.57	11.38	11.44	4,236	11.409	1.25%
2016-01-18	0	19.22	19.18	19.32	19.22	19.38	2,500	48,290	19.316	11.34	11.32	11.40	11.34	11.44	4,236	11.400	-1.74%
2016-01-15	0	19.56	19.42	19.56	19.58	19.80	3,500	68,860	19.674	11.54	11.46	11.54	11.56	11.69	5,930	11.611	-0.10%
2016-01-14	0	19.58	19.58	19.74	19.38	19.60	2,000	38,930	19.465	11.56	11.56	11.65	11.44	11.57	3,389	11.488	-0.10%
2016-01-13	0	19.60	19.60	19.78	19.60	19.86	2,000	39,540	19.770	11.57	11.57	11.67	11.57	11.72	3,389	11.668	0.20%
2016-01-12	0	19.56	19.44	19.62	19.56	19.78	2,800	55,178	19.706	11.54	11.47	11.58	11.54	11.67	4,744	11.630	-0.41%
2016-01-11	0	19.64	19.46	19.64	19.70	19.98	2,500	49,620	19.848	11.59	11.48	11.59	11.63	11.79	4,236	11.714	-2.29%
2016-01-08	0	20.10	20.05	20.25	20.10	20.35	1,800	36,430	20.239	11.86	11.83	11.95	11.86	12.01	3,050	11.945	0.25%
2016-01-07	0	20.05	20.00	20.25	20.05	20.65	2,300	47,040	20.452	11.83	11.80	11.95	11.83	12.19	3,897	12.071	-2.20%
2016-01-06	0	20.50	20.45	20.75	20.50	20.80	2,500	51,600	20.640	12.10	12.07	12.25	12.10	12.28	4,236	12.181	-0.49%
2016-01-05	0	20.60	20.60	20.90	20.55	20.70	1,500	30,950	20.633	12.16	12.16	12.33	12.13	12.22	2,542	12.177	-1.20%
2016-01-04	0	20.85	20.60	20.85	21.00	21.25	2,000	42,300	21.150	12.31	12.16	12.31	12.39	12.54	3,389	12.482	-2.11%
2015-12-31	0	21.30	-	-	21.30	21.30	1,500	31,950	21.300	12.57	-	-	12.57	12.57	2,542	12.571	0.47%
2015-12-30	0	21.20	21.20	21.40	21.20	21.25	1,000	21,225	21.225	12.51	12.51	12.63	12.51	12.54	1,694	12.527	0.47%
2015-12-29	0	21.10	21.10	21.30	21.10	21.15	700	14,795	21.136	12.45	12.45	12.57	12.45	12.48	1,186	12.474	-0.71%
2015-12-28	0	21.25	21.10	21.25	21.25	21.25	500	10,625	21.250	12.54	12.45	12.54	12.54	12.54	847	12.541	0.00%
2015-12-24	0	21.25	-	21.60	-	-	0	0	-	12.54	-	12.75	-	-	0	-	0.71%
2015-12-23	0	21.10	21.10	21.30	21.05	21.05	500	10,525	21.050	12.45	12.45	12.57	12.42	12.42	847	12.423	0.48%
2015-12-22	0	21.00	20.95	21.15	21.00	21.00	500	10,500	21.000	12.39	12.36	12.48	12.39	12.39	847	12.394	0.48%
2015-12-21	0	20.90	20.90	21.05	20.90	20.90	500	10,450	20.900	12.33	12.33	12.42	12.33	12.33	847	12.335	-0.71%
2015-12-18	0	21.05	20.90	21.15	21.05	21.05	500	10,525	21.050	12.42	12.33	12.48	12.42	12.42	847	12.423	0.96%
2015-12-17	0	20.85	20.85	21.10	-	-	0	0	-	12.31	12.31	12.45	-	-	0	-	0.97%
2015-12-16	0	20.65	20.65	20.85	-	-	0	0	-	12.19	12.19	12.31	-	-	0	-	2.99%
2015-12-15	0	20.05	20.00	20.40	20.00	20.40	49,400	991,420	20.069	11.83	11.80	12.04	11.80	12.04	83,703	11.844	1.57%
2015-12-14	0	19.74	19.70	-	19.74	20.30	5,700	114,070	20.012	11.65	11.63	-	11.65	11.98	9,658	11.811	-3.47%
2015-12-11	0	20.45	20.45	20.65	19.84	20.85	24,000	480,014	20.001	12.07	12.07	12.19	11.71	12.31	40,665	11.804	-2.53%
2015-12-10	0	21.50	21.40	21.55	21.50	21.65	24,500	526,875	21.505	12.38	12.32	12.41	12.38	12.47	42,542	12.385	0.47%
2015-12-09	0	21.40	21.40	21.55	-	-	0	0	-	12.32	12.32	12.41	-	-	0	-	0.00%
2015-12-08	0	21.40	21.40	21.60	21.35	21.55	2,100	45,100	21.476	12.32	12.32	12.44	12.30	12.41	3,646	12.368	-0.93%
2015-12-07	0	21.60	21.50	21.70	21.60	21.75	3,500	75,725	21.636	12.44	12.38	12.50	12.44	12.53	6,077	12.460	1.41%
2015-12-04	0	21.30	21.30	21.65	21.30	21.65	4,000	85,925	21.481	12.27	12.27	12.47	12.27	12.47	6,946	12.371	-1.39%
2015-12-03	0	21.60	21.60	21.80	21.60	21.80	2,500	54,275	21.710	12.44	12.44	12.55	12.44	12.55	4,341	12.503	0.00%
2015-12-02	0	21.60	21.55	21.85	21.60	21.95	3,500	76,125	21.750	12.44	12.41	12.58	12.44	12.64	6,077	12.526	0.47%
2015-12-01	0	21.50	21.50	21.85	21.50	21.70	4,500	97,275	21.617	12.38	12.38	12.58	12.38	12.50	7,814	12.449	-0.46%
2015-11-30	0	21.60	21.50	21.70	21.60	21.65	1,100	23,790	21.627	12.44	12.38	12.50	12.44	12.47	1,910	12.455	-0.23%
2015-11-27	0	21.65	21.65	21.75	21.65	21.85	1,000	21,750	21.750	12.47	12.47	12.53	12.47	12.58	1,736	12.526	-1.81%
2015-11-26	0	22.05	21.90	22.05	22.10	22.10	1,000	22,100	22.100	12.70	12.61	12.70	12.73	12.73	1,736	12.728	0.68%
2015-11-25	0	21.90	21.85	22.05	21.90	22.00	2,000	43,900	21.950	12.61	12.58	12.70	12.61	12.67	3,473	12.641	-0.45%
2015-11-24	0	22.00	21.95	22.15	22.00	22.20	3,500	77,200	22.057	12.67	12.64	12.76	12.67	12.79	6,077	12.703	-1.12%
2015-11-23	0	22.25	22.15	22.30	22.25	22.30	1,000	22,275	22.275	12.81	12.76	12.84	12.81	12.84	1,736	12.828	0.00%
2015-11-20	0	22.25	22.25	22.35	-	-	0	0	-	12.81	12.81	12.87	-	-	0	-	1.37%
2015-11-19	0	21.95	21.90	22.15	21.95	22.05	1,500	32,975	21.983	12.64	12.61	12.76	12.64	12.70	2,605	12.660	1.62%
2015-11-18	0	21.60	21.50	21.80	21.60	21.75	1,500	32,500	21.667	12.44	12.38	12.55	12.44	12.53	2,605	12.478	-1.37%
2015-11-17	0	21.90	21.80	21.95	21.90	21.95	2,000	43,850	21.925	12.61	12.55	12.64	12.61	12.64	3,473	12.627	1.39%
2015-11-16	0	21.60	21.60	21.75	21.60	21.70	1,800	38,985	21.658	12.44	12.44	12.53	12.44	12.50	3,126	12.473	-1.82%
2015-11-13	0	22.00	21.90	22.00	22.00	22.00	500	11,000	22.000	12.67	12.61	12.67	12.67	12.67	868	12.670	-1.79%
2015-11-12	0	22.40	22.40	22.45	22.20	22.20	500	11,100	22.200	12.90	12.90	12.93	12.79	12.79	868	12.785	1.59%
2015-11-11	0	22.05	22.00	22.15	22.05	22.05	1,500	33,075	22.050	12.70	12.67	12.76	12.70	12.70	2,605	12.699	0.23%
2015-11-10	0	22.00	21.95	22.05	22.00	22.10	2,100	46,360	22.076	12.67	12.64	12.70	12.67	12.73	3,646	12.714	-1.12%
2015-11-09	0	22.25	22.15	22.25	22.25	22.35	2,000	44,600	22.300	12.81	12.76	12.81	12.81	12.87	3,473	12.843	-0.22%
2015-11-06	0	22.30	22.30	22.35	22.30	22.40	3,300	73,795	22.362	12.84	12.84	12.87	12.84	12.90	5,730	12.879	-1.33%
2015-11-05	0	22.60	22.50	22.60	22.50	22.60	5,000	112,825	22.565	13.02	12.96	13.02	12.96	13.02	8,682	12.995	0.22%
2015-11-04	0	22.55	22.50	22.60	22.50	22.85	2,900	65,635	22.633	12.99	12.96	13.02	12.96	13.16	5,036	13.034	0.89%
2015-11-03	0	22.35	22.30	22.40	22.35	22.40	1,500	33,575	22.383	12.87	12.84	12.90	12.87	12.90	2,605	12.891	0.68%
2015-11-02	0	22.20	22.10	22.20	22.20	22.20	1,000	22,200	22.200	12.79	12.73	12.79	12.79	12.79	1,736	12.785	-0.89%
2015-10-30	0	22.40	22.35	22.45	22.40	22.40	1,000	22,400	22.400	12.90	12.87	12.93	12.90	12.90	1,736	12.900	-0.67%
2015-10-29	0	22.55	22.40	22.55	22.55	22.55	800	18,040	22.550	12.99	12.90	12.99	12.99	12.99	1,389	12.987	0.00%
2015-10-28	0	22.55	22.50	22.60	22.55	22.60	1,000	22,575	22.575	12.99	12.96	13.02	12.99	13.02	1,736	13.001	-0.22%
2015-10-27	0	22.60	22.60	22.70	22.50	22.50	500	11,250	22.500	13.02	13.02	13.07	12.96	12.96	868	12.958	-0.22%
2015-10-26	0	22.65	22.55	22.65	22.75	22.75	500	11,375	22.750	13.04	12.99	13.04	13.10	13.10	868	13.102	0.00%
2015-10-23	0	22.65	22.65	22.80	22.55	22.70	1,000	22,625	22.625	13.04	13.04	13.13	12.99	13.07	1,736	13.030	0.44%
2015-10-22	0	22.55	22.50	22.60	-	-	0	0	-	12.99	12.96	13.02	-	-	0	-	0.45%
2015-10-20	0	22.45	22.40	22.50	-	-	0	0	-	12.93	12.90	12.96	-	-	0	-	0.00%
2015-10-19	0	22.45	22.40	22.45	-	-	0	0	-	12.93	12.90	12.93	-	-	0	-	0.00%
2015-10-16	0	22.45	22.45	22.55	-	-	0	0	-	12.93	12.93	12.99	-	-	0	-	0.45%
2015-10-15	0	22.35	22.35	22.45	-	-	0	0	-	12.87	12.87	12.93	-	-	0	-	0.90%
2015-10-14	0	22.15	22.10	22.20	-	-	0	0	-	12.76	12.73	12.79	-	-	0	-	0.00%
2015-10-13	0	22.15	22.05	22.15	22.10	22.20	600	13,270	22.117	12.76	12.70	12.76	12.73	12.79	1,042	12.737	0.45%
2015-10-12	0	22.05	22.05	22.25	-	-	0	0	-	12.70	12.70	12.81	-	-	0	-	1.61%
2015-10-09	0	21.70	20.00	-	-	-	0	0	-	12.50	11.52	-	-	-	0	-	0.00%
2015-10-08	0	21.70	21.70	21.90	-	-	0	0	-	12.50	12.50	12.61	-	-	0	-	0.00%
2015-10-07	0	21.70	21.70	21.90	21.50	21.65	13,900	300,490	21.618	12.50	12.50	12.61	12.38	12.47	24,136	12.450	0.93%
2015-10-06	0	21.50	21.30	21.50	21.70	21.70	500	10,850	21.700	12.38	12.27	12.38	12.50	12.50	868	12.497	0.23%
2015-10-05	0	21.45	21.45	21.65	21.45	21.45	500	10,725	21.450	12.35	12.35	12.47	12.35	12.35	868	12.353	1.66%
2015-10-02	0	21.10	21.10	21.30	21.05	21.15	1,500	31,650	21.100	12.15	12.15	12.27	12.12	12.18	2,605	12.152	0.72%
2015-09-30	0	20.95	20.60	21.00	20.70	20.95	44,000	912,800	20.746	12.07	11.86	12.09	11.92	12.07	76,401	11.947	2.20%
2015-09-29	0	20.50	20.45	20.65	20.45	20.50	30,500	625,225	20.499	11.81	11.78	11.89	11.78	11.81	52,960	11.806	-2.15%
2015-09-25	0	20.95	20.85	21.05	20.90	20.95	1,000	20,925	20.925	12.07	12.01	12.12	12.04	12.07	1,736	12.051	0.00%
2015-09-24	0	20.95	20.95	21.10	20.90	20.90	100	2,090	20.900	12.07	12.07	12.15	12.04	12.04	174	12.036	-0.95%
2015-09-23	0	21.15	21.00	21.15	-	-	0	0	-	12.18	12.09	12.18	-	-	0	-	-1.17%
2015-09-22	0	21.40	21.40	21.55	-	-	0	0	-	12.32	12.32	12.41	-	-	0	-	0.23%
2015-09-21	0	21.35	21.25	21.45	-	-	0	0	-	12.30	12.24	12.35	-	-	0	-	0.00%
2015-09-18	0	21.35	21.30	21.50	21.35	21.35	100	2,135	21.350	12.30	12.27	12.38	12.30	12.30	174	12.296	0.00%
2015-09-17	0	21.35	21.15	21.35	-	-	0	0	-	12.30	12.18	12.30	-	-	0	-	-0.23%
2015-09-16	0	21.40	21.40	21.55	-	-	0	0	-	12.32	12.32	12.41	-	-	0	-	1.66%
2015-09-15	0	21.05	21.05	21.10	21.05	21.05	500	10,525	21.050	12.12	12.12	12.15	12.12	12.12	868	12.123	-0.47%
2015-09-14	0	21.15	21.05	21.20	-	-	0	0	-	12.18	12.12	12.21	-	-	0	-	0.00%
2015-09-11	0	21.15	21.05	21.20	-	-	0	0	-	12.18	12.12	12.21	-	-	0	-	-0.24%
2015-09-10	0	21.20	21.00	21.25	21.20	21.20	1,000	21,200	21.200	12.21	12.09	12.24	12.21	12.21	1,736	12.209	-0.93%
2015-09-09	0	21.40	21.35	21.55	21.05	21.15	2,500	52,700	21.080	12.32	12.30	12.41	12.12	12.18	4,341	12.140	3.88%
2015-09-08	0	20.60	20.60	20.85	20.15	20.50	46,600	952,200	20.434	11.86	11.86	12.01	11.60	11.81	80,916	11.768	1.48%
2015-09-07	0	20.30	20.10	20.30	20.35	20.35	1,000	20,350	20.350	11.69	11.58	11.69	11.72	11.72	1,736	11.720	-0.98%
2015-09-04	0	20.50	20.35	20.50	20.50	20.65	1,000	20,575	20.575	11.81	11.72	11.81	11.81	11.89	1,736	11.849	0.24%
2015-09-02	0	20.45	20.35	20.50	20.45	20.55	1,000	20,500	20.500	11.78	11.72	11.81	11.78	11.83	1,736	11.806	-1.68%
2015-09-01	0	20.80	20.55	20.75	20.90	21.05	3,500	73,275	20.936	11.98	11.83	11.95	12.04	12.12	6,077	12.057	-1.65%
2015-08-31	0	21.15	21.05	21.25	21.15	21.20	1,000	21,175	21.175	12.18	12.12	12.24	12.18	12.21	1,736	12.195	-0.70%
2015-08-28	0	21.30	21.05	21.30	21.55	21.55	500	10,775	21.550	12.27	12.12	12.27	12.41	12.41	868	12.411	0.95%
2015-08-27	0	21.10	21.10	21.35	20.95	21.00	5,000	104,925	20.985	12.15	12.15	12.30	12.07	12.09	8,682	12.085	1.93%
2015-08-26	0	20.70	20.60	20.80	20.70	20.70	100	2,070	20.700	11.92	11.86	11.98	11.92	11.92	174	11.921	0.73%
2015-08-25	0	20.55	20.60	20.80	20.50	20.50	1,500	30,750	20.500	11.83	11.86	11.98	11.81	11.81	2,605	11.806	-1.91%
2015-08-24	0	20.95	20.80	21.00	20.85	21.00	1,000	20,985	20.985	12.07	11.98	12.09	12.01	12.09	1,736	12.085	-3.46%
2015-08-21	0	21.70	21.65	21.85	21.70	21.75	1,000	21,725	21.725	12.50	12.47	12.58	12.50	12.53	1,736	12.512	-2.03%
2015-08-20	0	22.15	21.95	22.20	22.20	22.35	2,200	48,995	22.271	12.76	12.64	12.79	12.79	12.87	3,820	12.826	-2.21%
2015-08-19	0	22.65	22.45	22.65	22.80	22.80	500	11,400	22.800	13.04	12.93	13.04	13.13	13.13	868	13.131	-0.88%
2015-08-18	0	22.85	22.65	22.85	23.10	23.10	500	11,550	23.100	13.16	13.04	13.16	13.30	13.30	868	13.303	-0.44%
2015-08-17	0	22.95	22.95	23.15	-	-	0	0	-	13.22	13.22	13.33	-	-	0	-	0.00%
2015-08-14	0	22.95	22.95	23.15	22.95	22.95	500	11,475	22.950	13.22	13.22	13.33	13.22	13.22	868	13.217	0.00%
2015-08-13	0	22.95	22.85	23.05	22.95	22.95	100	2,295	22.950	13.22	13.16	13.27	13.22	13.22	174	13.217	-0.43%
2015-08-12	0	23.05	22.95	23.15	-	-	0	0	-	13.27	13.22	13.33	-	-	0	-	-1.50%
2015-08-11	0	23.40	23.20	23.40	23.60	23.70	2,000	47,275	23.638	13.48	13.36	13.48	13.59	13.65	3,473	13.613	0.21%
2015-08-10	0	23.35	23.35	23.50	23.30	23.55	1,500	35,075	23.383	13.45	13.45	13.53	13.42	13.56	2,605	13.467	-0.85%
2015-08-07	0	23.55	23.40	23.60	23.45	23.55	1,000	23,500	23.500	13.56	13.48	13.59	13.51	13.56	1,736	13.534	0.43%
2015-08-06	0	23.45	23.25	23.45	23.55	23.55	500	11,775	23.550	13.51	13.39	13.51	13.56	13.56	868	13.563	-0.21%
2015-08-05	0	23.50	23.45	23.70	23.50	23.50	500	11,750	23.500	13.53	13.51	13.65	13.53	13.53	868	13.534	-0.42%
2015-08-04	0	23.60	23.45	23.65	-	-	0	0	-	13.59	13.51	13.62	-	-	0	-	0.00%
2015-08-03	0	23.60	23.40	23.65	-	-	0	0	-	13.59	13.48	13.62	-	-	0	-	0.00%
2015-07-31	0	23.60	23.50	23.75	-	-	0	0	-	13.59	13.53	13.68	-	-	0	-	0.00%
2015-07-30	0	23.60	23.30	23.55	-	-	0	0	-	13.59	13.42	13.56	-	-	0	-	0.00%
2015-07-29	0	23.60	23.45	23.70	23.60	23.60	100	2,360	23.600	13.59	13.51	13.65	13.59	13.59	174	13.591	0.00%
2015-07-28	0	23.60	23.35	23.60	23.50	23.60	700	16,505	23.579	13.59	13.45	13.59	13.53	13.59	1,215	13.579	0.43%
2015-07-27	0	23.50	23.15	23.50	-	-	0	0	-	13.53	13.33	13.53	-	-	0	-	-2.29%
2015-07-24	0	24.05	23.70	24.10	23.85	24.05	300	7,195	23.983	13.85	13.65	13.88	13.74	13.85	521	13.812	0.42%
2015-07-23	0	23.95	23.80	24.15	-	-	0	0	-	13.79	13.71	13.91	-	-	0	-	0.00%
2015-07-22	0	23.95	23.80	24.10	23.90	23.95	130,000	3,113,230	23.948	13.79	13.71	13.88	13.76	13.79	225,731	13.792	-0.83%
2015-07-21	0	24.15	23.90	24.25	-	-	0	0	-	13.91	13.76	13.97	-	-	0	-	0.00%
2015-07-20	0	24.15	23.85	24.20	24.15	24.20	200	4,835	24.175	13.91	13.74	13.94	13.91	13.94	347	13.923	1.26%
2015-07-17	0	23.85	23.80	24.15	-	-	0	0	-	13.74	13.71	13.91	-	-	0	-	1.49%
2015-07-16	0	23.50	23.50	23.85	-	-	0	0	-	13.53	13.53	13.74	-	-	0	-	0.00%
2015-07-15	0	23.50	23.35	23.65	23.50	23.50	2,000	47,000	23.500	13.53	13.45	13.62	13.53	13.53	3,473	13.534	0.00%
2015-07-14	0	23.50	23.35	23.70	-	-	0	0	-	13.53	13.45	13.65	-	-	0	-	0.00%
2015-07-13	0	23.50	23.50	23.80	23.50	23.50	200	4,700	23.500	13.53	13.53	13.71	13.53	13.53	347	13.534	-0.21%
2015-07-10	0	23.55	23.15	23.50	23.50	23.55	8,500	200,150	23.547	13.56	13.33	13.53	13.53	13.56	14,759	13.561	3.29%
2015-07-09	0	22.80	22.80	22.95	22.70	22.80	9,400	213,905	22.756	13.13	13.13	13.22	13.07	13.13	16,322	13.105	2.24%
2015-07-08	0	22.30	22.25	22.50	22.30	22.85	11,200	254,925	22.761	12.84	12.81	12.96	12.84	13.16	19,448	13.108	-4.90%
2015-07-07	0	23.45	23.20	23.45	-	-	0	0	-	13.51	13.36	13.51	-	-	0	-	0.00%
2015-07-06	0	23.45	23.45	23.75	23.25	24.00	3,500	82,770	23.649	13.51	13.51	13.68	13.39	13.82	6,077	13.619	-2.29%
2015-07-03	0	24.00	24.00	24.25	23.90	23.90	1,300	31,070	23.900	13.82	13.82	13.97	13.76	13.76	2,257	13.764	-2.24%
2015-07-02	0	24.55	24.25	24.55	24.50	24.60	4,400	107,840	24.509	14.14	13.97	14.14	14.11	14.17	7,640	14.115	-0.41%
2015-06-30	0	24.65	24.50	24.60	24.65	24.65	100	2,465	24.650	14.20	14.11	14.17	14.20	14.20	174	14.196	2.07%
2015-06-29	0	24.15	23.85	24.15	-	-	0	0	-	13.91	13.74	13.91	-	-	0	-	-2.42%
2015-06-26	0	24.75	24.45	24.75	-	-	0	0	-	14.25	14.08	14.25	-	-	0	-	-1.04%
2015-06-25	0	25.20	24.90	25.20	-	-	0	0	-	14.40	14.23	14.40	-	-	0	-	-0.79%
2015-06-24	0	25.40	25.05	25.50	25.40	25.40	100	2,540	25.400	14.52	14.32	14.57	14.52	14.52	175	14.518	-0.20%
2015-06-23	0	25.45	25.15	25.45	25.05	25.45	47,500	1,190,450	25.062	14.55	14.37	14.55	14.32	14.55	83,105	14.325	2.41%
2015-06-22	0	24.85	24.85	25.10	-	-	0	0	-	14.20	14.20	14.35	-	-	0	-	0.40%
2015-06-19	0	24.75	24.70	25.00	-	-	0	0	-	14.15	14.12	14.29	-	-	0	-	0.41%
2015-06-18	0	24.65	24.65	24.90	-	-	0	0	-	14.09	14.09	14.23	-	-	0	-	0.61%
2015-06-17	0	24.50	24.50	24.80	-	-	0	0	-	14.00	14.00	14.17	-	-	0	-	0.41%
2015-06-16	0	24.40	24.25	24.55	24.40	24.50	1,600	39,150	24.469	13.95	13.86	14.03	13.95	14.00	2,799	13.985	-1.61%
2015-06-15	0	24.80	24.50	24.85	24.70	24.80	45,000	1,115,800	24.796	14.17	14.00	14.20	14.12	14.17	78,731	14.172	0.20%
2015-06-12	0	24.75	24.70	25.10	24.70	24.75	4,000	98,900	24.725	14.15	14.12	14.35	14.12	14.15	6,998	14.132	0.81%
2015-06-11	0	24.55	24.50	24.90	24.55	24.80	6,200	152,710	24.631	14.03	14.00	14.23	14.03	14.17	10,847	14.078	-0.61%
2015-06-10	0	24.70	24.30	24.70	-	-	0	0	-	14.12	13.89	14.12	-	-	0	-	-0.60%
2015-06-09	0	24.85	24.50	24.90	-	-	0	0	-	14.20	14.00	14.23	-	-	0	-	0.00%
2015-06-08	0	24.85	24.75	25.15	24.85	24.85	42,000	1,043,700	24.850	14.20	14.15	14.37	14.20	14.20	73,482	14.203	-1.00%
2015-06-05	0	25.10	24.85	25.25	25.10	25.10	100	2,510	25.100	14.35	14.20	14.43	14.35	14.35	175	14.346	0.00%
2015-06-04	0	25.10	25.05	25.40	24.85	25.10	12,100	301,460	24.914	14.35	14.32	14.52	14.20	14.35	21,170	14.240	-0.40%
2015-06-03	0	25.20	25.05	25.45	25.20	25.20	1,000	25,200	25.200	14.40	14.32	14.55	14.40	14.40	1,750	14.403	-0.79%
2015-06-02	0	25.40	25.05	25.45	-	-	0	0	-	14.52	14.32	14.55	-	-	0	-	-0.20%
2015-06-01	0	25.45	25.15	25.45	25.45	25.45	45,100	1,147,795	25.450	14.55	14.37	14.55	14.55	14.55	78,906	14.546	0.59%
2015-05-29	0	25.30	24.90	25.30	-	-	0	0	-	14.46	14.23	14.46	-	-	0	-	-0.78%
2015-05-28	0	25.50	25.10	25.50	25.60	25.70	3,100	79,370	25.603	14.57	14.35	14.57	14.63	14.69	5,424	14.634	-0.78%
2015-05-27	0	25.70	25.55	25.95	25.70	25.70	4,000	102,800	25.700	14.69	14.60	14.83	14.69	14.69	6,998	14.689	-0.39%
2015-05-26	0	25.80	25.65	26.10	25.80	25.80	2,200	56,760	25.800	14.75	14.66	14.92	14.75	14.75	3,849	14.746	0.98%
2015-05-22	0	25.55	25.50	25.90	25.55	25.55	30,000	766,500	25.550	14.60	14.57	14.80	14.60	14.60	52,487	14.604	0.20%
2015-05-21	0	25.50	25.15	25.55	-	-	0	0	-	14.57	14.37	14.60	-	-	0	-	0.00%
2015-05-20	0	25.50	25.30	25.70	-	-	0	0	-	14.57	14.46	14.69	-	-	0	-	0.00%
2015-05-19	0	25.50	25.35	25.75	-	-	0	0	-	14.57	14.49	14.72	-	-	0	-	0.00%
2015-05-18	0	25.50	25.30	25.70	-	-	0	0	-	14.57	14.46	14.69	-	-	0	-	0.00%
2015-05-15	0	25.50	25.35	25.75	25.45	25.50	36,000	917,850	25.496	14.57	14.49	14.72	14.55	14.57	62,985	14.573	1.59%
2015-05-14	0	25.10	25.05	25.45	25.10	25.10	6,200	155,620	25.100	14.35	14.32	14.55	14.35	14.35	10,847	14.346	0.20%
2015-05-13	0	25.05	25.00	25.35	25.00	25.15	51,200	1,285,400	25.106	14.32	14.29	14.49	14.29	14.37	89,579	14.349	-1.38%
2015-05-12	0	25.40	25.10	25.50	25.40	25.40	2,200	55,880	25.400	14.52	14.35	14.57	14.52	14.52	3,849	14.518	-0.39%
2015-05-11	0	25.50	25.40	25.75	-	-	0	0	-	14.57	14.52	14.72	-	-	0	-	0.00%
2015-05-08	0	25.50	25.40	25.80	25.30	25.50	31,200	792,660	25.406	14.57	14.52	14.75	14.46	14.57	54,587	14.521	1.59%
2015-05-07	0	25.10	25.10	25.30	25.05	25.20	21,700	543,840	25.062	14.35	14.35	14.46	14.32	14.40	37,966	14.324	-1.76%
2015-05-06	0	25.55	25.25	25.55	-	-	0	0	-	14.60	14.43	14.60	-	-	0	-	-0.78%
2015-05-05	0	25.75	25.45	25.75	-	-	0	0	-	14.72	14.55	14.72	-	-	0	-	-0.58%
2015-05-04	0	25.90	25.90	26.15	25.80	25.80	400	10,320	25.800	14.80	14.80	14.95	14.75	14.75	700	14.746	0.58%
2015-04-30	0	25.75	25.60	25.80	25.75	25.75	1,000	25,750	25.750	14.72	14.63	14.75	14.72	14.72	1,750	14.718	-0.19%
2015-04-29	0	25.80	25.60	25.90	-	-	0	0	-	14.75	14.63	14.80	-	-	0	-	0.00%
2015-04-28	0	25.80	25.60	25.80	25.80	25.80	100	2,580	25.800	14.75	14.63	14.75	14.75	14.75	175	14.746	0.78%
2015-04-27	0	25.60	25.60	25.85	25.50	25.50	2,000	51,000	25.500	14.63	14.63	14.77	14.57	14.57	3,499	14.575	1.39%
2015-04-24	0	25.25	25.25	25.55	-	-	0	0	-	14.43	14.43	14.60	-	-	0	-	0.40%
2015-04-23	0	25.15	24.95	25.25	-	-	0	0	-	14.37	14.26	14.43	-	-	0	-	0.00%
2015-04-22	0	25.15	24.95	25.25	25.15	25.15	1,000	25,150	25.150	14.37	14.26	14.43	14.37	14.37	1,750	14.375	2.03%
2015-04-21	0	24.65	24.65	24.95	-	-	0	0	-	14.09	14.09	14.26	-	-	0	-	0.00%
2015-04-20	0	24.65	24.35	24.65	-	-	0	0	-	14.09	13.92	14.09	-	-	0	-	-1.00%
2015-04-17	0	24.90	24.60	24.95	-	-	0	0	-	14.23	14.06	14.26	-	-	0	-	-0.40%
2015-04-16	0	25.00	24.75	25.15	24.75	25.00	15,500	386,100	24.910	14.29	14.15	14.37	14.15	14.29	27,118	14.238	0.00%
2015-04-15	0	25.00	24.70	25.00	-	-	0	0	-	14.29	14.12	14.29	-	-	0	-	0.00%
2015-04-14	0	25.00	24.80	25.15	25.00	25.05	2,000	50,075	25.038	14.29	14.17	14.37	14.29	14.32	3,499	14.311	0.81%
2015-04-13	0	24.80	-	25.15	24.75	24.80	34,800	862,990	24.799	14.17	-	14.37	14.15	14.17	60,885	14.174	1.22%
2015-04-10	0	24.50	24.40	24.60	24.50	24.50	200	4,900	24.500	14.00	13.95	14.06	14.00	14.00	350	14.003	0.82%
2015-04-09	0	24.30	24.05	24.40	24.05	24.35	22,700	551,710	24.304	13.89	13.75	13.95	13.75	13.92	39,715	13.892	1.89%
2015-04-08	0	23.85	23.85	24.05	23.80	23.95	5,500	131,500	23.909	13.63	13.63	13.75	13.60	13.69	9,623	13.666	1.92%
2015-04-02	0	23.40	23.40	23.60	-	-	0	0	-	13.37	13.37	13.49	-	-	0	-	0.21%
2015-04-01	0	23.35	23.30	23.60	-	-	0	0	-	13.35	13.32	13.49	-	-	0	-	0.21%
2015-03-31	0	23.30	23.30	23.55	23.30	23.30	500	11,650	23.300	13.32	13.32	13.46	13.32	13.32	875	13.317	0.22%
2015-03-30	0	23.25	23.15	23.45	23.25	23.25	3,000	69,750	23.250	13.29	13.23	13.40	13.29	13.29	5,249	13.289	0.87%
2015-03-27	0	23.05	23.05	23.20	23.05	23.05	5,000	115,250	23.050	13.17	13.17	13.26	13.17	13.17	8,748	13.175	0.44%
2015-03-26	0	22.95	22.95	23.15	-	-	0	0	-	13.12	13.12	13.23	-	-	0	-	0.00%
2015-03-25	0	22.95	22.95	23.20	-	-	0	0	-	13.12	13.12	13.26	-	-	0	-	0.22%
2015-03-24	0	22.90	22.90	23.20	-	-	0	0	-	13.09	13.09	13.26	-	-	0	-	0.00%
2015-03-23	0	22.90	22.80	23.10	-	-	0	0	-	13.09	13.03	13.20	-	-	0	-	0.00%
2015-03-20	0	22.90	22.75	23.00	22.90	23.00	1,700	38,950	22.912	13.09	13.00	13.15	13.09	13.15	2,974	13.096	-0.43%
2015-03-19	0	23.00	22.90	23.20	22.75	23.15	92,100	2,107,600	22.884	13.15	13.09	13.26	13.00	13.23	161,136	13.080	0.44%
2015-03-18	0	22.90	22.60	22.95	22.95	22.95	2,000	45,900	22.950	13.09	12.92	13.12	13.12	13.12	3,499	13.117	0.88%
2015-03-17	0	22.70	22.55	22.90	-	-	0	0	-	12.97	12.89	13.09	-	-	0	-	0.00%
2015-03-16	0	22.70	22.50	22.85	-	-	0	0	-	12.97	12.86	13.06	-	-	0	-	0.00%
2015-03-13	0	22.70	22.55	22.90	-	-	0	0	-	12.97	12.89	13.09	-	-	0	-	0.00%
2015-03-12	0	22.70	22.50	22.80	22.70	22.70	2,700	61,290	22.700	12.97	12.86	13.03	12.97	12.97	4,724	12.975	-0.44%
2015-03-11	0	22.80	22.60	22.80	-	-	0	0	-	13.03	12.92	13.03	-	-	0	-	-0.65%
2015-03-10	0	22.95	22.70	23.00	-	-	0	0	-	13.12	12.97	13.15	-	-	0	-	0.00%
2015-03-09	0	22.95	22.75	23.05	22.95	22.95	1,000	22,950	22.950	13.12	13.00	13.17	13.12	13.12	1,750	13.117	-0.65%
2015-03-06	0	23.10	22.85	23.20	23.10	23.10	4,200	97,020	23.100	13.20	13.06	13.26	13.20	13.20	7,348	13.203	-0.43%
2015-03-05	0	23.20	22.95	23.20	-	-	0	0	-	13.26	13.12	13.26	-	-	0	-	-0.64%
2015-03-04	0	23.35	23.10	23.40	23.50	23.50	500	11,750	23.500	13.35	13.20	13.37	13.43	13.43	875	13.432	-1.06%
2015-03-03	0	23.60	23.30	23.70	23.60	23.65	14,000	331,025	23.645	13.49	13.32	13.55	13.49	13.52	24,494	13.514	-0.21%
2015-03-02	0	23.65	23.30	23.70	23.80	23.80	1,000	23,800	23.800	13.52	13.32	13.55	13.60	13.60	1,750	13.603	0.64%
2015-02-27	0	23.50	23.40	23.75	-	-	0	0	-	13.43	13.37	13.57	-	-	0	-	0.00%
2015-02-26	0	23.50	23.40	23.75	-	-	2,700	63,855	23.650	13.43	13.37	13.57	-	-	4,724	13.518	0.00%
2015-02-25	0	23.50	23.50	23.65	-	-	900	21,330	23.700	13.43	13.43	13.52	-	-	1,575	13.546	0.21%
2015-02-24	0	23.45	23.30	23.45	-	-	0	0	-	13.40	13.32	13.40	-	-	0	-	-0.21%
2015-02-23	0	23.50	23.20	23.60	-	-	0	0	-	13.43	13.26	13.49	-	-	0	-	0.00%
2015-02-18	0	23.50	23.15	23.60	-	-	0	0	-	13.43	13.23	13.49	-	-	0	-	0.00%
2015-02-17	0	23.50	23.15	23.55	23.50	23.50	2,000	47,000	23.500	13.43	13.23	13.46	13.43	13.43	3,499	13.432	0.64%
2015-02-16	0	23.35	23.10	23.45	-	-	0	0	-	13.35	13.20	13.40	-	-	0	-	0.00%
2015-02-13	0	23.35	23.35	23.45	-	-	0	0	-	13.35	13.35	13.40	-	-	0	-	0.21%
2015-02-12	0	23.30	23.10	23.40	23.30	23.30	7,200	167,760	23.300	13.32	13.20	13.37	13.32	13.32	12,597	13.317	-0.64%
2015-02-11	0	23.45	23.30	23.45	-	-	0	0	-	13.40	13.32	13.40	-	-	0	-	-0.21%
2015-02-10	0	23.50	23.30	23.65	-	-	0	0	-	13.43	13.32	13.52	-	-	0	-	0.00%
2015-02-09	0	23.50	23.30	23.60	-	-	0	0	-	13.43	13.32	13.49	-	-	0	-	0.00%
2015-02-06	0	23.50	23.30	23.70	23.50	23.50	2,000	47,000	23.500	13.43	13.32	13.55	13.43	13.43	3,499	13.432	0.00%
2015-02-05	0	23.50	23.45	23.85	23.50	23.95	45,500	1,082,250	23.786	13.43	13.40	13.63	13.43	13.69	79,606	13.595	-1.26%
2015-02-04	0	23.80	23.80	23.90	23.80	23.80	100	2,380	23.800	13.60	13.60	13.66	13.60	13.60	175	13.603	0.00%
2015-02-03	0	23.80	23.45	23.85	23.85	23.85	200	4,770	23.850	13.60	13.40	13.63	13.63	13.63	350	13.632	0.00%
2015-02-02	0	23.80	23.55	23.90	-	-	0	0	-	13.60	13.46	13.66	-	-	0	-	0.00%
2015-01-30	0	23.80	23.55	23.95	-	-	0	0	-	13.60	13.46	13.69	-	-	0	-	0.00%
2015-01-29	0	23.80	23.55	23.95	23.80	23.80	27,000	642,600	23.800	13.60	13.46	13.69	13.60	13.60	47,239	13.603	0.00%
2015-01-28	0	23.80	23.60	23.95	23.80	23.80	563,200	13,404,160	23.800	13.60	13.49	13.69	13.60	13.60	985,364	13.603	0.85%
2015-01-27	0	23.60	23.60	24.00	23.55	23.70	500	11,805	23.610	13.49	13.49	13.72	13.46	13.55	875	13.495	-1.26%
2015-01-26	0	23.90	23.60	23.90	23.55	23.90	50,600	1,197,840	23.673	13.66	13.49	13.66	13.46	13.66	88,529	13.531	1.70%
2015-01-23	0	23.50	23.30	23.50	23.50	23.50	400	9,400	23.500	13.43	13.32	13.43	13.43	13.43	700	13.432	2.40%
2015-01-22	0	22.95	22.95	23.30	-	-	0	0	-	13.12	13.12	13.32	-	-	0	-	0.00%
2015-01-21	0	22.95	22.95	23.25	-	-	0	0	-	13.12	13.12	13.29	-	-	0	-	0.44%
2015-01-20	0	22.85	22.85	22.90	22.85	22.90	91,800	2,098,055	22.855	13.06	13.06	13.09	13.06	13.09	160,611	13.063	-0.65%
2015-01-19	0	23.00	22.65	23.00	-	-	0	0	-	13.15	12.95	13.15	-	-	0	-	0.00%
2015-01-16	0	23.00	22.90	23.00	-	-	500	11,475	22.950	13.15	13.09	13.15	-	-	875	13.117	0.00%
2015-01-15	0	23.00	23.00	23.30	22.90	23.00	2,500	57,450	22.980	13.15	13.15	13.32	13.09	13.15	4,374	13.135	0.44%
2015-01-14	0	22.90	22.90	23.20	22.85	22.90	3,000	68,600	22.867	13.09	13.09	13.26	13.06	13.09	5,249	13.070	0.44%
2015-01-13	0	22.80	22.80	23.10	22.60	22.60	2,000	45,200	22.600	13.03	13.03	13.20	12.92	12.92	3,499	12.917	0.66%
2015-01-12	0	22.65	22.60	22.95	22.55	23.40	59,800	1,356,320	22.681	12.95	12.92	13.12	12.89	13.37	104,625	12.964	0.67%
2015-01-09	0	22.50	22.50	22.60	22.50	22.50	800	18,000	22.500	12.86	12.86	12.92	12.86	12.86	1,400	12.860	0.22%
2015-01-08	0	22.45	22.20	22.50	-	-	0	0	-	12.83	12.69	12.86	-	-	0	-	0.00%
2015-01-07	0	22.45	22.20	22.50	-	-	0	0	-	12.83	12.69	12.86	-	-	0	-	0.00%
2015-01-06	0	22.45	22.15	22.45	-	-	0	0	-	12.83	12.66	12.83	-	-	0	-	-0.22%
2015-01-05	0	22.50	22.35	22.50	22.45	22.55	3,000	67,640	22.547	12.86	12.77	12.86	12.83	12.89	5,249	12.887	-0.44%
2015-01-02	0	22.60	22.50	22.60	22.55	22.60	92,100	2,078,460	22.567	12.92	12.86	12.92	12.89	12.92	161,136	12.899	-0.22%
2014-12-31	0	22.65	22.55	22.85	-	-	0	0	-	12.95	12.89	13.06	-	-	0	-	0.00%
2014-12-30	0	22.65	22.45	22.70	-	-	0	0	-	12.95	12.83	12.97	-	-	0	-	0.00%
2014-12-29	0	22.65	22.65	22.90	-	-	500,000	11,300,000	22.600	12.95	12.95	13.09	-	-	874,790	12.917	0.22%
2014-12-24	0	22.60	22.40	22.70	-	-	0	0	-	12.92	12.80	12.97	-	-	0	-	0.00%
2014-12-23	0	22.60	22.35	22.60	22.55	22.65	39,500	894,625	22.649	12.92	12.77	12.92	12.89	12.95	69,108	12.945	-0.22%
2014-12-22	0	22.65	22.65	22.95	-	-	0	0	-	12.95	12.95	13.12	-	-	0	-	1.12%
2014-12-19	0	22.40	22.35	22.65	22.40	22.50	96,500	2,162,950	22.414	12.80	12.77	12.95	12.80	12.86	168,834	12.811	0.45%
2014-12-18	0	22.30	22.30	22.55	22.30	22.35	17,000	379,500	22.324	12.75	12.75	12.89	12.75	12.77	29,743	12.759	-1.11%
2014-12-17	0	22.55	22.20	22.55	-	-	0	0	-	12.89	12.69	12.89	-	-	0	-	0.00%
2014-12-16	0	22.55	22.25	22.55	-	-	0	0	-	12.89	12.72	12.89	-	-	0	-	-1.31%
2014-12-15	0	22.85	22.55	22.85	-	-	0	0	-	13.06	12.89	13.06	-	-	0	-	-0.44%
2014-12-12	0	22.95	22.65	23.00	23.00	23.15	10,000	230,850	23.085	13.12	12.95	13.15	13.15	13.23	17,496	13.195	0.79%
2014-12-11	0	23.25	23.10	23.25	23.25	23.25	100	2,325	23.250	13.01	12.93	13.01	13.01	13.01	179	13.015	0.43%
2014-12-10	0	23.15	23.15	23.45	23.15	23.15	100	2,315	23.150	12.96	12.96	13.13	12.96	12.96	179	12.959	-1.07%
2014-12-09	0	23.40	23.05	23.40	-	-	0	0	-	13.10	12.90	13.10	-	-	0	-	0.00%
2014-12-08	0	23.40	23.25	23.65	-	-	0	0	-	13.10	13.01	13.24	-	-	0	-	0.00%
2014-12-05	0	23.40	23.35	23.70	23.40	23.65	12,000	281,025	23.419	13.10	13.07	13.27	13.10	13.24	21,438	13.109	-1.06%
2014-12-04	0	23.65	23.30	23.65	23.70	23.70	2,000	47,400	23.700	13.24	13.04	13.24	13.27	13.27	3,573	13.266	0.64%
2014-12-03	0	23.50	23.30	23.60	23.30	23.50	9,700	227,610	23.465	13.15	13.04	13.21	13.04	13.15	17,329	13.135	0.64%
2014-12-02	0	23.35	23.25	23.50	-	-	0	0	-	13.07	13.01	13.15	-	-	0	-	0.00%
2014-12-01	0	23.35	23.10	23.35	-	-	0	0	-	13.07	12.93	13.07	-	-	0	-	-0.21%
2014-11-28	0	23.40	23.40	23.70	-	-	0	0	-	13.10	13.10	13.27	-	-	0	-	0.43%
2014-11-27	0	23.30	23.25	23.50	-	-	0	0	-	13.04	13.01	13.15	-	-	0	-	0.00%
2014-11-26	0	23.30	23.30	23.70	23.20	23.20	240,200	5,572,640	23.200	13.04	13.04	13.27	12.99	12.99	429,108	12.987	0.65%
2014-11-25	0	23.15	23.10	23.45	23.15	23.20	134,500	3,119,225	23.191	12.96	12.93	13.13	12.96	12.99	240,279	12.982	-0.64%
2014-11-24	0	23.30	23.30	23.50	-	-	500	11,600	23.200	13.04	13.04	13.15	-	-	893	12.987	0.65%
2014-11-21	0	23.15	23.00	23.25	23.15	23.15	1,000	23,150	23.150	12.96	12.87	13.01	12.96	12.96	1,786	12.959	-0.22%
2014-11-20	0	23.20	22.95	23.20	23.20	23.20	1,000	23,200	23.200	12.99	12.85	12.99	12.99	12.99	1,786	12.987	-0.22%
2014-11-19	0	23.25	22.95	23.30	-	-	0	0	-	13.01	12.85	13.04	-	-	0	-	-0.21%
2014-11-18	0	23.30	23.10	23.45	-	-	0	0	-	13.04	12.93	13.13	-	-	0	-	0.00%
2014-11-17	0	23.30	23.25	23.60	-	-	0	0	-	13.04	13.01	13.21	-	-	0	-	0.00%
2014-11-14	0	23.30	23.30	23.65	23.30	23.30	1,000	23,300	23.300	13.04	13.04	13.24	13.04	13.04	1,786	13.043	0.00%
2014-11-13	0	23.30	23.20	23.55	23.30	23.30	94,000	2,190,200	23.300	13.04	12.99	13.18	13.04	13.04	167,927	13.043	0.65%
2014-11-12	0	23.15	23.15	23.55	-	-	0	0	-	12.96	12.96	13.18	-	-	0	-	0.43%
2014-11-11	0	23.05	23.05	23.40	-	-	0	0	-	12.90	12.90	13.10	-	-	0	-	0.00%
2014-11-10	0	23.05	22.90	23.25	-	-	0	0	-	12.90	12.82	13.01	-	-	0	-	0.00%
2014-11-07	0	23.05	22.75	23.05	22.65	23.05	9,200	211,720	23.013	12.90	12.73	12.90	12.68	12.90	16,435	12.882	0.66%
2014-11-06	0	22.90	22.75	23.10	-	-	0	0	-	12.82	12.73	12.93	-	-	0	-	0.00%
2014-11-05	0	22.90	22.80	23.15	22.90	22.90	300	6,870	22.900	12.82	12.76	12.96	12.82	12.82	536	12.819	-0.43%
2014-11-04	0	23.00	22.95	23.20	23.00	23.10	31,300	720,030	23.004	12.87	12.85	12.99	12.87	12.93	55,916	12.877	-0.65%
2014-11-03	0	23.15	22.90	23.25	22.85	23.15	700	16,175	23.107	12.96	12.82	13.01	12.79	12.96	1,251	12.935	0.00%
2014-10-31	0	23.15	22.85	23.20	22.90	23.15	500	11,495	22.990	12.96	12.79	12.99	12.82	12.96	893	12.869	0.43%
2014-10-30	0	23.05	22.70	23.05	-	-	0	0	-	12.90	12.71	12.90	-	-	0	-	0.00%
2014-10-29	0	23.05	22.70	23.05	23.05	23.05	100	2,305	23.050	12.90	12.71	12.90	12.90	12.90	179	12.903	0.66%
2014-10-28	0	22.90	22.90	22.95	22.50	22.65	2,100	47,550	22.643	12.82	12.82	12.85	12.59	12.68	3,752	12.675	1.33%
2014-10-27	0	22.60	22.60	22.80	22.50	22.50	100	2,250	22.500	12.65	12.65	12.76	12.59	12.59	179	12.595	-0.88%
2014-10-24	0	22.80	22.80	22.95	22.50	23.55	200	4,605	23.025	12.76	12.76	12.85	12.59	13.18	357	12.889	0.88%
2014-10-23	0	22.60	22.55	22.90	22.60	22.90	300	6,830	22.767	12.65	12.62	12.82	12.65	12.82	536	12.744	-1.09%
2014-10-22	0	22.85	22.55	22.90	22.50	22.85	300	6,820	22.733	12.79	12.62	12.82	12.59	12.79	536	12.725	2.01%
2014-10-21	0	22.40	22.30	22.65	-	-	0	0	-	12.54	12.48	12.68	-	-	0	-	0.00%
2014-10-20	0	22.40	22.30	22.65	-	-	0	0	-	12.54	12.48	12.68	-	-	0	-	0.00%
2014-10-17	0	22.40	22.30	22.65	-	-	0	0	-	12.54	12.48	12.68	-	-	0	-	0.00%
2014-10-16	0	22.40	22.25	22.60	-	-	0	0	-	12.54	12.45	12.65	-	-	0	-	0.00%
2014-10-15	0	22.40	22.35	22.70	-	-	0	0	-	12.54	12.51	12.71	-	-	0	-	0.00%
2014-10-14	0	22.40	22.40	22.75	-	-	0	0	-	12.54	12.54	12.73	-	-	0	-	0.45%
2014-10-13	0	22.30	22.30	22.65	22.20	22.20	400	8,880	22.200	12.48	12.48	12.68	12.43	12.43	715	12.427	-0.45%
2014-10-10	0	22.40	22.20	22.40	-	-	0	0	-	12.54	12.43	12.54	-	-	0	-	-0.22%
2014-10-09	0	22.45	22.40	22.55	-	-	0	0	-	12.57	12.54	12.62	-	-	0	-	0.90%
2014-10-08	0	22.25	22.20	22.50	22.25	22.25	2,600	57,850	22.250	12.45	12.43	12.59	12.45	12.45	4,645	12.455	-0.45%
2014-10-07	0	22.35	22.30	22.50	-	-	0	0	-	12.51	12.48	12.59	-	-	0	-	0.45%
2014-10-06	0	22.25	22.10	22.45	-	-	100	2,235	22.350	12.45	12.37	12.57	-	-	179	12.511	0.00%
2014-10-03	0	22.25	22.00	22.35	22.25	22.25	200	4,450	22.250	12.45	12.31	12.51	12.45	12.45	357	12.455	-0.22%
2014-09-30	0	22.30	21.95	22.30	-	-	150,000	3,307,500	22.050	12.48	12.29	12.48	-	-	267,969	12.343	-0.22%
2014-09-29	0	22.35	22.05	22.40	22.35	22.35	500	11,175	22.350	12.51	12.34	12.54	12.51	12.51	893	12.511	-0.89%
2014-09-26	0	22.55	22.50	22.70	-	-	0	0	-	12.62	12.59	12.71	-	-	0	-	0.00%
2014-09-25	0	22.55	22.45	22.70	-	-	0	0	-	12.62	12.57	12.71	-	-	0	-	0.00%
2014-09-24	0	22.55	22.55	22.65	22.40	22.40	20,000	448,000	22.400	12.62	12.62	12.68	12.54	12.54	35,729	12.539	-0.66%
2014-09-23	0	22.70	22.40	22.70	-	-	0	0	-	12.71	12.54	12.71	-	-	0	-	0.00%
2014-09-22	0	22.70	22.45	22.80	-	-	0	0	-	12.71	12.57	12.76	-	-	0	-	0.00%
2014-09-19	0	22.70	22.50	22.70	22.60	22.70	60,000	1,360,000	22.667	12.71	12.59	12.71	12.65	12.71	107,188	12.688	0.22%
2014-09-18	0	22.65	22.65	22.90	22.65	22.65	400	9,060	22.650	12.68	12.68	12.82	12.68	12.68	715	12.679	-1.09%
2014-09-17	0	22.90	22.75	23.05	-	-	0	0	-	12.82	12.73	12.90	-	-	0	-	0.00%
2014-09-16	0	22.90	22.70	23.00	22.90	22.95	4,200	96,260	22.919	12.82	12.71	12.87	12.82	12.85	7,503	12.829	-0.43%
2014-09-15	0	23.00	22.75	23.05	23.00	23.00	4,000	92,000	23.000	12.87	12.73	12.90	12.87	12.87	7,146	12.875	-0.65%
2014-09-12	0	23.15	23.10	23.20	-	-	0	0	-	12.96	12.93	12.99	-	-	0	-	0.00%
2014-09-11	0	23.15	23.05	23.25	23.15	23.15	20,000	463,000	23.150	12.96	12.90	13.01	12.96	12.96	35,729	12.959	-0.22%
2014-09-10	0	23.20	23.15	23.30	23.20	23.20	125,000	2,900,000	23.200	12.99	12.96	13.04	12.99	12.99	223,308	12.987	-0.64%
2014-09-08	0	23.35	23.30	23.45	23.30	23.35	92,100	2,150,295	23.347	13.07	13.04	13.13	13.04	13.07	164,533	13.069	-0.64%
2014-09-05	0	23.50	23.45	23.65	-	-	0	0	-	13.15	13.13	13.24	-	-	0	-	0.00%
2014-09-04	0	23.50	23.50	23.65	23.45	23.45	1,000	23,450	23.450	13.15	13.15	13.24	13.13	13.13	1,786	13.127	0.21%
2014-09-03	0	23.45	23.45	23.65	23.30	23.45	21,000	490,500	23.357	13.13	13.13	13.24	13.04	13.13	37,516	13.075	1.08%
2014-09-02	0	23.20	23.20	23.30	23.20	23.20	100	2,320	23.200	12.99	12.99	13.04	12.99	12.99	179	12.987	0.22%
2014-09-01	0	23.15	23.15	23.25	23.15	23.15	400	9,260	23.150	12.96	12.96	13.01	12.96	12.96	715	12.959	0.22%
2014-08-29	0	23.10	23.05	23.15	22.95	23.10	4,400	101,580	23.086	12.93	12.90	12.96	12.85	12.93	7,860	12.923	-0.22%
2014-08-28	0	23.15	22.90	23.15	-	-	0	0	-	12.96	12.82	12.96	-	-	0	-	-0.22%
2014-08-27	0	23.20	23.10	23.20	-	-	0	0	-	12.99	12.93	12.99	-	-	0	-	0.00%
2014-08-26	0	23.20	23.05	23.20	22.95	23.20	20,000	459,450	22.973	12.99	12.90	12.99	12.85	12.99	35,729	12.859	0.65%
2014-08-25	0	23.05	22.80	23.10	23.05	23.05	10,400	239,720	23.050	12.90	12.76	12.93	12.90	12.90	18,579	12.903	0.66%
2014-08-22	0	22.90	22.75	23.05	-	-	0	0	-	12.82	12.73	12.90	-	-	0	-	0.00%
2014-08-21	0	22.90	22.70	22.95	22.90	22.90	100	2,290	22.900	12.82	12.71	12.85	12.82	12.82	179	12.819	-0.65%
2014-08-20	0	23.05	22.85	23.05	23.05	23.05	100	2,305	23.050	12.90	12.79	12.90	12.90	12.90	179	12.903	1.32%
2014-08-19	0	22.75	22.65	22.90	22.60	22.75	600	13,590	22.650	12.73	12.68	12.82	12.65	12.73	1,072	12.679	1.56%
2014-08-18	0	22.40	22.40	22.55	22.25	22.60	44,700	999,330	22.356	12.54	12.54	12.62	12.45	12.65	79,855	12.514	0.00%
2014-08-15	0	22.40	22.30	22.50	22.40	22.40	400	8,960	22.400	12.54	12.48	12.59	12.54	12.54	715	12.539	0.22%
2014-08-14	0	22.35	22.25	22.45	22.30	22.35	1,500	33,500	22.333	12.51	12.45	12.57	12.48	12.51	2,680	12.501	0.45%
2014-08-13	0	22.25	22.30	22.45	-	-	0	0	-	12.45	12.48	12.57	-	-	0	-	0.45%
2014-08-12	0	22.15	22.15	22.35	22.15	22.15	3,000	66,450	22.150	12.40	12.40	12.51	12.40	12.40	5,359	12.399	-0.89%
2014-08-11	0	22.35	22.20	22.35	22.35	22.35	900	20,115	22.350	12.51	12.43	12.51	12.51	12.51	1,608	12.511	1.13%
2014-08-08	0	22.10	22.10	22.30	-	-	0	0	-	12.37	12.37	12.48	-	-	0	-	0.00%
2014-08-07	0	22.10	22.10	22.30	22.00	22.10	13,000	286,300	22.023	12.37	12.37	12.48	12.31	12.37	23,224	12.328	0.00%
2014-08-06	0	22.10	22.10	22.30	22.10	22.10	100	2,210	22.100	12.37	12.37	12.48	12.37	12.37	179	12.371	-0.67%
2014-08-05	0	22.25	22.10	22.25	22.25	22.30	12,400	275,950	22.254	12.45	12.37	12.45	12.45	12.48	22,152	12.457	0.45%
2014-08-04	0	22.15	22.15	22.35	22.15	22.15	500	11,075	22.150	12.40	12.40	12.51	12.40	12.40	893	12.399	-0.67%
2014-08-01	0	22.30	22.10	22.30	-	-	0	0	-	12.48	12.37	12.48	-	-	0	-	-0.45%
2014-07-31	0	22.40	22.25	22.40	22.20	22.45	4,000	89,050	22.263	12.54	12.45	12.54	12.43	12.57	7,146	12.462	0.90%
2014-07-30	0	22.20	22.20	22.40	-	-	0	0	-	12.43	12.43	12.54	-	-	0	-	0.00%
2014-07-29	0	22.20	22.20	22.35	-	-	0	0	-	12.43	12.43	12.51	-	-	0	-	0.00%
2014-07-28	0	22.20	22.20	22.35	22.20	22.30	6,200	137,660	22.203	12.43	12.43	12.51	12.43	12.48	11,076	12.429	0.23%
2014-07-25	0	22.15	22.15	22.35	-	-	0	0	-	12.40	12.40	12.51	-	-	0	-	0.00%
2014-07-24	0	22.15	22.15	22.30	22.00	22.10	13,000	286,300	22.023	12.40	12.40	12.48	12.31	12.37	23,224	12.328	0.45%
2014-07-23	0	22.05	22.05	22.20	21.95	22.10	120,800	2,658,945	22.011	12.34	12.34	12.43	12.29	12.37	215,805	12.321	0.68%
2014-07-22	0	21.90	21.90	22.10	21.90	21.95	3,100	67,895	21.902	12.26	12.26	12.37	12.26	12.29	5,538	12.260	0.69%
2014-07-21	0	21.75	21.75	22.00	21.75	21.75	1,800	39,150	21.750	12.17	12.17	12.31	12.17	12.17	3,216	12.175	0.00%
2014-07-18	0	21.75	21.75	22.00	21.75	21.75	3,000	65,250	21.750	12.17	12.17	12.31	12.17	12.17	5,359	12.175	-0.46%
2014-07-17	0	21.85	21.80	22.00	21.85	21.85	78,000	1,704,300	21.850	12.23	12.20	12.31	12.23	12.23	139,344	12.231	0.23%
2014-07-16	0	21.80	21.70	22.05	21.80	21.80	99,000	2,158,200	21.800	12.20	12.15	12.34	12.20	12.20	176,860	12.203	0.00%
2014-07-15	0	21.80	21.70	21.90	21.80	21.80	100	2,180	21.800	12.20	12.15	12.26	12.20	12.20	179	12.203	0.00%
2014-07-14	0	21.80	21.65	21.80	21.75	21.80	3,100	67,430	21.752	12.20	12.12	12.20	12.17	12.20	5,538	12.176	0.23%
2014-07-11	0	21.75	21.60	21.95	21.75	21.75	63,000	1,370,250	21.750	12.17	12.09	12.29	12.17	12.17	112,547	12.175	-0.46%
2014-07-10	0	21.85	21.75	21.85	-	-	0	0	-	12.23	12.17	12.23	-	-	0	-	0.00%
2014-07-09	0	21.85	21.65	21.85	-	-	0	0	-	12.23	12.12	12.23	-	-	0	-	-0.23%
2014-07-08	0	21.90	21.80	21.95	21.90	21.90	1,500	32,850	21.900	12.26	12.20	12.29	12.26	12.26	2,680	12.259	0.46%
2014-07-07	0	21.80	21.75	21.95	-	-	0	0	-	12.20	12.17	12.29	-	-	0	-	0.00%
2014-07-04	0	21.80	21.75	21.95	21.80	21.80	44,000	959,200	21.800	12.20	12.17	12.29	12.20	12.20	78,604	12.203	-0.23%
2014-07-03	0	21.85	21.85	21.90	21.85	21.85	1,000	21,850	21.850	12.23	12.23	12.26	12.23	12.23	1,786	12.231	0.23%
2014-07-02	0	21.80	21.80	21.95	21.80	21.80	14,000	305,200	21.800	12.20	12.20	12.29	12.20	12.20	25,010	12.203	0.69%
2014-06-30	0	21.65	21.55	21.70	21.70	21.75	20,400	442,655	21.699	12.12	12.06	12.15	12.15	12.17	36,444	12.146	-0.23%
2014-06-27	0	21.70	21.70	22.05	21.70	21.75	40,000	869,000	21.725	12.15	12.15	12.34	12.15	12.17	71,458	12.161	0.65%
2014-06-26	0	21.90	21.90	22.10	-	-	0	0	-	12.07	12.07	12.18	-	-	0	-	0.69%
2014-06-25	0	21.75	21.65	21.85	-	-	0	0	-	11.99	11.93	12.04	-	-	0	-	0.00%
2014-06-24	0	21.75	21.60	21.75	21.75	21.75	100	2,175	21.750	11.99	11.90	11.99	11.99	11.99	181	11.986	0.23%
2014-06-23	0	21.70	21.45	21.65	-	-	0	0	-	11.96	11.82	11.93	-	-	0	-	-0.91%
2014-06-20	0	21.90	21.70	21.90	-	-	0	0	-	12.07	11.96	12.07	-	-	0	-	0.00%
2014-06-19	0	21.90	21.70	21.90	-	-	0	0	-	12.07	11.96	12.07	-	-	0	-	-0.23%
2014-06-18	0	21.95	21.75	21.95	-	-	0	0	-	12.10	11.99	12.10	-	-	0	-	0.00%
2014-06-17	0	21.95	21.75	21.95	-	-	0	0	-	12.10	11.99	12.10	-	-	0	-	0.00%
2014-06-16	0	21.95	21.75	21.95	-	-	0	0	-	12.10	11.99	12.10	-	-	0	-	-0.23%
2014-06-13	0	22.00	21.80	22.00	21.80	22.00	2,500	54,720	21.888	12.12	12.01	12.12	12.01	12.12	4,537	12.062	0.69%
2014-06-12	0	21.85	21.75	21.85	-	-	0	0	-	12.04	11.99	12.04	-	-	0	-	0.00%
2014-06-11	0	21.85	21.70	21.85	-	-	0	0	-	12.04	11.96	12.04	-	-	0	-	0.00%
2014-06-10	0	21.85	21.80	22.00	-	-	0	0	-	12.04	12.01	12.12	-	-	0	-	0.00%
2014-06-09	0	21.85	21.75	21.85	-	-	0	0	-	12.04	11.99	12.04	-	-	0	-	0.00%
2014-06-06	0	21.85	21.65	21.85	-	-	0	0	-	12.04	11.93	12.04	-	-	0	-	-0.23%
2014-06-05	0	21.90	21.80	22.00	-	-	0	0	-	12.07	12.01	12.12	-	-	0	-	0.00%
2014-06-04	0	21.90	21.90	22.00	21.90	21.90	7,500	164,250	21.900	12.07	12.07	12.12	12.07	12.07	13,610	12.069	0.23%
2014-06-03	0	21.85	21.80	22.00	21.65	21.85	700	15,255	21.793	12.04	12.01	12.12	11.93	12.04	1,270	12.010	0.46%
2014-05-30	0	21.75	21.65	21.75	21.70	21.75	28,000	608,950	21.748	11.99	11.93	11.99	11.96	11.99	50,810	11.985	0.46%
2014-05-29	0	21.65	21.65	21.75	21.60	21.65	3,100	66,965	21.602	11.93	11.93	11.99	11.90	11.93	5,625	11.904	-0.46%
2014-05-28	0	21.75	21.55	21.75	21.75	21.75	78,000	1,696,500	21.750	11.99	11.88	11.99	11.99	11.99	141,541	11.986	0.69%
2014-05-27	0	21.60	21.40	21.60	21.50	21.60	58,000	1,252,700	21.598	11.90	11.79	11.90	11.85	11.90	105,249	11.902	0.00%
2014-05-26	0	21.60	21.50	21.60	21.60	21.60	30,500	658,800	21.600	11.90	11.85	11.90	11.90	11.90	55,346	11.903	0.00%
2014-05-23	0	21.60	21.60	21.75	21.60	21.60	500	10,800	21.600	11.90	11.90	11.99	11.90	11.90	907	11.903	0.00%
2014-05-22	0	21.60	21.45	21.65	21.60	21.60	800	17,280	21.600	11.90	11.82	11.93	11.90	11.90	1,452	11.903	0.93%
2014-05-21	0	21.40	21.35	21.40	21.40	21.40	93,000	1,990,200	21.400	11.79	11.77	11.79	11.79	11.79	168,761	11.793	0.23%
2014-05-20	0	21.35	21.30	21.35	-	-	30,000	640,500	21.350	11.77	11.74	11.77	-	-	54,439	11.765	0.00%
2014-05-19	0	21.35	21.35	21.40	21.35	21.40	28,000	599,150	21.398	11.77	11.77	11.79	11.77	11.79	50,810	11.792	0.00%
2014-05-16	0	21.35	21.35	21.55	-	-	0	0	-	11.77	11.77	11.88	-	-	0	-	0.00%
2014-05-15	0	21.35	21.35	21.50	21.20	21.25	5,900	125,230	21.225	11.77	11.77	11.85	11.68	11.71	10,706	11.697	0.47%
2014-05-14	0	21.25	21.25	21.45	-	-	0	0	-	11.71	11.71	11.82	-	-	0	-	0.47%
2014-05-13	0	21.15	21.15	21.35	21.05	21.10	22,500	473,775	21.057	11.66	11.66	11.77	11.60	11.63	40,829	11.604	0.00%
2014-05-12	0	21.15	21.10	21.30	21.15	21.15	1,000	21,150	21.150	11.66	11.63	11.74	11.66	11.66	1,815	11.655	0.48%
2014-05-09	0	21.05	20.90	21.10	-	-	0	0	-	11.60	11.52	11.63	-	-	0	-	0.00%
2014-05-08	0	21.05	20.85	21.05	21.10	21.10	1,000	21,100	21.100	11.60	11.49	11.60	11.63	11.63	1,815	11.628	-0.24%
2014-05-07	0	21.10	20.90	21.10	-	-	0	0	-	11.63	11.52	11.63	-	-	0	-	-0.24%
2014-05-05	0	21.15	21.00	21.20	-	-	0	0	-	11.66	11.57	11.68	-	-	0	-	0.00%
2014-05-02	0	21.15	21.10	21.30	21.15	21.15	1,500	31,655	21.103	11.66	11.63	11.74	11.66	11.66	2,722	11.630	0.00%
2014-04-30	0	21.15	21.00	21.15	-	-	0	0	-	11.66	11.57	11.66	-	-	0	-	0.00%
2014-04-29	0	21.15	21.15	21.35	21.10	21.10	2,000	42,200	21.100	11.66	11.66	11.77	11.63	11.63	3,629	11.628	0.71%
2014-04-28	0	21.00	21.00	21.15	20.90	21.00	3,400	71,360	20.988	11.57	11.57	11.66	11.52	11.57	6,170	11.566	-0.71%
2014-04-25	0	21.15	21.00	21.10	-	-	0	0	-	11.66	11.57	11.63	-	-	0	-	-0.94%
2014-04-24	0	21.35	21.25	21.50	-	-	0	0	-	11.77	11.71	11.85	-	-	0	-	0.00%
2014-04-23	0	21.35	21.25	21.45	-	-	0	0	-	11.77	11.71	11.82	-	-	0	-	0.00%
2014-04-22	0	21.35	21.35	21.40	21.35	21.35	1,000	21,350	21.350	11.77	11.77	11.79	11.77	11.77	1,815	11.765	-0.23%
2014-04-17	0	21.40	21.35	21.55	-	-	0	0	-	11.79	11.77	11.88	-	-	0	-	0.00%
2014-04-16	0	21.40	21.30	21.40	-	-	0	0	-	11.79	11.74	11.79	-	-	0	-	0.00%
2014-04-15	0	21.40	21.25	21.45	-	-	0	0	-	11.79	11.71	11.82	-	-	0	-	-0.47%
2014-04-14	0	21.50	21.40	21.60	21.50	21.50	100	2,150	21.500	11.85	11.79	11.90	11.85	11.85	181	11.848	0.70%
2014-04-11	0	21.35	21.35	21.55	-	-	0	0	-	11.77	11.77	11.88	-	-	0	-	0.00%
2014-04-10	0	21.35	21.35	21.55	21.30	21.35	1,500	32,000	21.333	11.77	11.77	11.88	11.74	11.77	2,722	11.756	0.23%
2014-04-09	0	21.30	21.30	21.50	21.30	21.30	1,000	21,300	21.300	11.74	11.74	11.85	11.74	11.74	1,815	11.738	0.47%
2014-04-08	0	21.20	21.20	21.30	21.20	21.20	700	14,840	21.200	11.68	11.68	11.74	11.68	11.68	1,270	11.683	0.24%
2014-04-07	0	21.15	21.10	21.30	21.00	21.10	10,700	225,620	21.086	11.66	11.63	11.74	11.57	11.63	19,417	11.620	-0.47%
2014-04-04	0	21.25	21.15	21.35	21.25	21.25	100	2,125	21.250	11.71	11.66	11.77	11.71	11.71	181	11.710	-0.23%
2014-04-03	0	21.30	21.15	21.30	21.20	21.35	600	12,735	21.225	11.74	11.66	11.74	11.68	11.77	1,089	11.697	0.95%
2014-04-02	0	21.10	21.10	21.30	21.10	21.10	500	10,550	21.100	11.63	11.63	11.74	11.63	11.63	907	11.628	0.48%
2014-04-01	0	21.00	20.95	21.15	20.90	21.00	600	12,550	20.917	11.57	11.55	11.66	11.52	11.57	1,089	11.527	0.72%
2014-03-31	0	20.85	20.85	21.00	-	-	0	0	-	11.49	11.49	11.57	-	-	0	-	0.00%
2014-03-28	0	20.85	20.65	20.85	20.70	20.90	800	16,615	20.769	11.49	11.38	11.49	11.41	11.52	1,452	11.445	1.46%
2014-03-27	0	20.55	20.55	20.75	20.50	20.55	1,300	26,700	20.539	11.32	11.32	11.43	11.30	11.32	2,359	11.318	-0.96%
2014-03-26	0	20.75	20.55	20.75	20.80	20.80	100	2,080	20.800	11.43	11.32	11.43	11.46	11.46	181	11.462	1.47%
2014-03-25	0	20.45	20.45	20.65	-	-	0	0	-	11.27	11.27	11.38	-	-	0	-	0.00%
2014-03-24	0	20.45	20.45	20.65	-	-	0	0	-	11.27	11.27	11.38	-	-	0	-	0.74%
2014-03-21	0	20.30	20.30	20.45	-	-	0	0	-	11.19	11.19	11.27	-	-	0	-	0.00%
2014-03-20	0	20.30	20.10	20.30	-	-	0	0	-	11.19	11.08	11.19	-	-	0	-	-0.25%
2014-03-19	0	20.35	20.30	20.55	20.35	20.35	2,400	48,840	20.350	11.21	11.19	11.32	11.21	11.21	4,355	11.214	0.25%
2014-03-18	0	20.30	20.30	20.45	20.20	20.20	300	6,060	20.200	11.19	11.19	11.27	11.13	11.13	544	11.132	0.50%
2014-03-17	0	20.20	20.10	20.35	-	-	0	0	-	11.13	11.08	11.21	-	-	0	-	0.00%
2014-03-14	0	20.20	20.10	20.20	-	-	0	0	-	11.13	11.08	11.13	-	-	0	-	-0.49%
2014-03-13	0	20.30	20.20	20.30	-	-	0	0	-	11.19	11.13	11.19	-	-	0	-	0.00%
2014-03-12	0	20.30	20.20	20.30	-	-	0	0	-	11.19	11.13	11.19	-	-	0	-	-0.73%
2014-03-11	0	20.45	20.40	20.60	-	-	0	0	-	11.27	11.24	11.35	-	-	0	-	0.00%
2014-03-10	0	20.45	20.35	20.55	-	-	0	0	-	11.27	11.21	11.32	-	-	0	-	-0.49%
2014-03-07	0	20.55	20.55	20.60	-	-	0	0	-	11.32	11.32	11.35	-	-	0	-	0.00%
2014-03-06	0	20.55	20.55	20.75	-	-	0	0	-	11.32	11.32	11.43	-	-	0	-	0.00%
2014-03-05	0	20.55	20.45	20.60	-	-	0	0	-	11.32	11.27	11.35	-	-	0	-	0.00%
2014-03-04	0	20.55	20.50	20.70	-	-	0	0	-	11.32	11.30	11.41	-	-	0	-	0.00%
2014-03-03	0	20.55	20.50	20.70	-	-	0	0	-	11.32	11.30	11.41	-	-	0	-	0.00%
2014-02-28	0	20.55	20.55	20.65	-	-	0	0	-	11.32	11.32	11.38	-	-	0	-	0.24%
2014-02-27	0	20.50	20.50	20.70	20.35	20.35	300	6,105	20.350	11.30	11.30	11.41	11.21	11.21	544	11.214	0.49%
2014-02-26	0	20.40	20.30	20.50	20.25	20.55	4,200	86,100	20.500	11.24	11.19	11.30	11.16	11.32	7,621	11.297	0.00%
2014-02-25	0	20.40	20.35	20.40	20.40	20.40	300	6,120	20.400	11.24	11.21	11.24	11.24	11.24	544	11.242	-0.24%
2014-02-24	0	20.45	20.35	20.55	-	-	0	0	-	11.27	11.21	11.32	-	-	0	-	-0.49%
2014-02-21	0	20.55	20.55	20.75	-	-	0	0	-	11.32	11.32	11.43	-	-	0	-	0.24%
2014-02-20	0	20.50	20.45	20.65	20.50	20.50	500	10,250	20.500	11.30	11.27	11.38	11.30	11.30	907	11.297	-0.73%
2014-02-19	0	20.65	20.55	20.75	20.50	20.75	1,100	22,575	20.523	11.38	11.32	11.43	11.30	11.43	1,996	11.310	0.73%
2014-02-18	0	20.50	20.45	20.65	-	-	0	0	-	11.30	11.27	11.38	-	-	0	-	0.00%
2014-02-17	0	20.50	20.40	20.50	20.65	20.65	1,000	20,650	20.650	11.30	11.24	11.30	11.38	11.38	1,815	11.380	0.49%
2014-02-14	0	20.40	20.35	20.50	20.40	20.40	100	2,040	20.400	11.24	11.21	11.30	11.24	11.24	181	11.242	0.00%
2014-02-13	0	20.40	20.30	20.50	-	-	0	0	-	11.24	11.19	11.30	-	-	0	-	-0.49%
2014-02-12	0	20.50	20.40	20.60	20.55	20.75	18,600	384,420	20.668	11.30	11.24	11.35	11.32	11.43	33,752	11.389	1.49%
2014-02-11	0	20.20	20.20	20.40	-	-	0	0	-	11.13	11.13	11.24	-	-	0	-	0.50%
2014-02-10	0	20.10	20.10	20.20	-	-	0	0	-	11.08	11.08	11.13	-	-	0	-	0.50%
2014-02-07	0	20.00	19.94	20.05	19.90	20.05	76,700	1,531,274	19.965	11.02	10.99	11.05	10.97	11.05	139,182	11.002	1.01%
2014-02-06	0	19.80	19.64	19.80	19.76	19.94	32,200	640,892	19.904	10.91	10.82	10.91	10.89	10.99	58,431	10.968	0.41%
2014-02-05	0	19.72	19.56	19.74	19.80	20.05	31,000	619,970	19.999	10.87	10.78	10.88	10.91	11.05	56,254	11.021	-0.80%
2014-02-04	0	19.88	19.72	19.90	19.90	20.10	31,100	624,530	20.081	10.96	10.87	10.97	10.97	11.08	56,435	11.066	1.22%
2014-01-30	0	19.64	-	19.78	19.54	19.80	111,800	2,190,550	19.594	10.82	-	10.90	10.77	10.91	202,876	10.797	-0.81%
2014-01-29	0	19.80	-	19.74	19.74	20.25	300,600	6,018,237	20.021	10.91	-	10.88	10.88	11.16	545,479	11.033	-1.49%
2014-01-28	0	20.10	-	20.10	20.10	20.30	107,500	2,172,090	20.206	11.08	-	11.08	11.08	11.19	195,073	11.135	-1.23%
2014-01-27	0	20.35	20.30	20.40	20.35	20.45	3,900	79,615	20.414	11.21	11.19	11.24	11.21	11.27	7,077	11.250	-2.16%
2014-01-24	0	20.80	20.65	20.85	20.80	20.80	32,400	673,920	20.800	11.46	11.38	11.49	11.46	11.46	58,794	11.462	-0.24%
2014-01-23	0	20.85	20.85	21.05	20.85	21.05	74,900	1,567,405	20.927	11.49	11.49	11.60	11.49	11.60	135,916	11.532	0.00%
2014-01-22	0	20.85	20.85	21.05	20.75	20.85	31,700	658,595	20.776	11.49	11.49	11.60	11.43	11.49	57,524	11.449	0.48%
2014-01-21	0	20.75	20.75	20.95	20.65	20.65	30,000	619,500	20.650	11.43	11.43	11.55	11.38	11.38	54,439	11.380	0.48%
2014-01-20	0	20.65	20.55	20.75	20.65	20.75	30,000	619,560	20.652	11.38	11.32	11.43	11.38	11.43	54,439	11.381	-0.48%
2014-01-17	0	20.75	20.75	20.95	20.65	20.75	31,000	640,250	20.653	11.43	11.43	11.55	11.38	11.43	56,254	11.381	0.00%
2014-01-16	0	20.75	20.70	20.90	20.75	20.75	30,200	626,670	20.751	11.43	11.41	11.52	11.43	11.43	54,802	11.435	-0.24%
2014-01-15	0	20.80	20.70	20.90	20.80	20.80	30,000	624,000	20.800	11.46	11.41	11.52	11.46	11.46	54,439	11.462	0.24%
2014-01-14	0	20.75	20.75	20.95	20.70	20.85	32,000	662,850	20.714	11.43	11.43	11.55	11.41	11.49	58,068	11.415	-0.72%
2014-01-13	0	20.90	20.85	21.00	20.90	21.00	31,000	648,500	20.919	11.52	11.49	11.57	11.52	11.57	56,254	11.528	0.00%
2014-01-10	0	20.90	20.90	21.10	20.90	20.90	30,000	627,000	20.900	11.52	11.52	11.63	11.52	11.52	54,439	11.517	0.24%
2014-01-09	0	20.85	20.75	20.95	20.85	20.85	30,000	625,500	20.850	11.49	11.43	11.55	11.49	11.49	54,439	11.490	0.24%
2014-01-08	0	20.80	20.85	20.90	-	-	0	0	-	11.46	11.49	11.52	-	-	0	-	0.24%
2014-01-07	0	20.75	20.70	20.80	20.80	20.80	19,500	405,600	20.800	11.43	11.41	11.46	11.46	11.46	35,385	11.462	-0.24%
2014-01-06	0	20.80	20.55	20.80	20.80	20.95	38,000	791,950	20.841	11.46	11.32	11.46	11.46	11.55	68,956	11.485	-0.95%
2014-01-03	0	21.00	20.90	21.00	-	-	0	0	-	11.57	11.52	11.57	-	-	0	-	-1.41%
2014-01-02	0	21.30	21.15	21.35	21.30	21.30	1,300	27,690	21.300	11.74	11.66	11.77	11.74	11.74	2,359	11.738	0.24%
2013-12-31	0	21.25	-	21.35	21.05	21.25	65,800	1,391,800	21.152	11.71	-	11.77	11.60	11.71	119,403	11.656	0.71%
2013-12-30	0	21.10	21.00	21.20	21.10	21.10	100	2,110	21.100	11.63	11.57	11.68	11.63	11.63	181	11.628	0.24%
2013-12-27	0	21.05	21.00	21.20	21.05	21.05	1,000	21,050	21.050	11.60	11.57	11.68	11.60	11.60	1,815	11.600	-0.24%
2013-12-24	0	21.10	21.05	21.20	21.05	21.10	600	12,645	21.075	11.63	11.60	11.68	11.60	11.63	1,089	11.614	1.20%
2013-12-23	0	20.85	20.85	21.05	-	-	0	0	-	11.49	11.49	11.60	-	-	0	-	0.00%
2013-12-20	0	20.85	20.80	21.00	-	-	0	0	-	11.49	11.46	11.57	-	-	0	-	0.00%
2013-12-19	0	20.85	20.75	20.95	-	-	0	0	-	11.49	11.43	11.55	-	-	0	-	0.00%
2013-12-18	0	20.85	20.80	21.00	-	-	0	0	-	11.49	11.46	11.57	-	-	0	-	0.00%
2013-12-17	0	20.85	20.85	21.05	20.85	20.85	5,000	104,250	20.850	11.49	11.49	11.60	11.49	11.49	9,073	11.490	0.24%
2013-12-16	0	20.80	20.75	20.95	20.80	20.95	12,000	250,100	20.842	11.46	11.43	11.55	11.46	11.55	21,776	11.485	-0.72%
2013-12-13	0	20.95	20.85	21.05	20.85	21.25	33,700	709,200	21.045	11.55	11.49	11.60	11.49	11.71	61,153	11.597	-0.52%
2013-12-12	0	21.40	21.25	21.40	-	-	0	0	-	11.61	11.52	11.61	-	-	0	-	-0.47%
2013-12-11	0	21.50	21.35	21.50	21.45	21.65	25,500	550,275	21.579	11.66	11.58	11.66	11.63	11.74	47,020	11.703	-1.15%
2013-12-10	0	21.75	21.60	21.75	21.75	21.80	1,400	30,470	21.764	11.80	11.71	11.80	11.80	11.82	2,582	11.803	-0.23%
2013-12-09	0	21.80	21.60	21.80	21.80	21.85	900	19,640	21.822	11.82	11.71	11.82	11.82	11.85	1,660	11.835	0.23%
2013-12-06	0	21.75	21.60	21.80	21.75	21.75	3,000	65,250	21.750	11.80	11.71	11.82	11.80	11.80	5,532	11.795	-0.46%
2013-12-05	0	21.85	21.80	21.90	21.85	21.85	2,000	43,700	21.850	11.85	11.82	11.88	11.85	11.85	3,688	11.850	-0.68%
2013-12-04	0	22.00	21.80	22.00	22.00	22.00	100	2,200	22.000	11.93	11.82	11.93	11.93	11.93	184	11.931	0.00%
2013-12-03	0	22.00	21.90	22.05	22.00	22.00	200	4,400	22.000	11.93	11.88	11.96	11.93	11.93	369	11.931	-0.90%
2013-12-02	0	22.20	22.05	22.20	22.15	22.20	7,000	155,350	22.193	12.04	11.96	12.04	12.01	12.04	12,908	12.036	0.68%
2013-11-29	0	22.05	21.95	22.05	21.90	22.05	8,300	182,985	22.046	11.96	11.90	11.96	11.88	11.96	15,305	11.956	0.23%
2013-11-28	0	22.00	21.90	22.00	22.00	22.00	100	2,200	22.000	11.93	11.88	11.93	11.93	11.93	184	11.931	0.00%
2013-11-27	0	22.00	21.95	22.00	22.05	22.05	100	2,205	22.050	11.93	11.90	11.93	11.96	11.96	184	11.958	0.23%
2013-11-26	0	21.95	21.85	22.05	-	-	0	0	-	11.90	11.85	11.96	-	-	0	-	0.00%
2013-11-25	0	21.95	21.90	22.00	21.95	21.95	3,000	65,850	21.950	11.90	11.88	11.93	11.90	11.90	5,532	11.904	0.23%
2013-11-22	0	21.90	21.85	22.00	21.90	21.90	10,000	219,000	21.900	11.88	11.85	11.93	11.88	11.88	18,439	11.877	-0.23%
2013-11-21	0	21.95	21.85	22.00	-	-	0	0	-	11.90	11.85	11.93	-	-	0	-	0.00%
2013-11-20	0	21.95	21.95	22.10	-	-	0	0	-	11.90	11.90	11.99	-	-	0	-	0.00%
2013-11-19	0	21.95	21.80	21.95	21.95	22.10	23,300	513,190	22.025	11.90	11.82	11.90	11.90	11.99	42,964	11.945	-0.23%
2013-11-18	0	22.00	21.95	22.05	21.90	22.00	3,500	76,825	21.950	11.93	11.90	11.96	11.88	11.93	6,454	11.904	1.38%
2013-11-15	0	21.70	21.70	21.80	-	-	0	0	-	11.77	11.77	11.82	-	-	0	-	0.70%
2013-11-14	0	21.55	21.55	21.65	-	-	0	0	-	11.69	11.69	11.74	-	-	0	-	0.00%
2013-11-13	0	21.55	21.45	21.55	-	-	0	0	-	11.69	11.63	11.69	-	-	0	-	-0.23%
2013-11-12	0	21.60	21.60	21.65	-	-	0	0	-	11.71	11.71	11.74	-	-	0	-	0.00%
2013-11-11	0	21.60	21.60	21.80	21.50	21.60	76,500	1,645,325	21.508	11.71	11.71	11.82	11.66	11.71	141,061	11.664	0.00%
2013-11-08	0	21.60	21.55	21.65	-	-	0	0	-	11.71	11.69	11.74	-	-	0	-	-0.46%
2013-11-07	0	21.70	21.65	21.75	21.65	21.70	2,000	43,350	21.675	11.77	11.74	11.80	11.74	11.77	3,688	11.755	-0.23%
2013-11-06	0	21.75	21.70	21.80	-	-	0	0	-	11.80	11.77	11.82	-	-	0	-	0.00%
2013-11-05	0	21.75	21.70	21.75	21.75	21.75	500	10,875	21.750	11.80	11.77	11.80	11.80	11.80	922	11.795	-0.23%
2013-11-04	0	21.80	21.70	21.80	21.90	21.90	1,000	21,900	21.900	11.82	11.77	11.82	11.88	11.88	1,844	11.877	0.23%
2013-11-01	0	21.75	21.70	21.90	21.65	21.80	82,000	1,779,950	21.707	11.80	11.77	11.88	11.74	11.82	151,202	11.772	0.00%
2013-10-31	0	21.75	21.65	21.85	21.65	21.80	136,000	2,945,850	21.661	11.80	11.74	11.85	11.74	11.82	250,775	11.747	-0.23%
2013-10-30	0	21.80	21.80	22.00	21.65	21.80	19,000	411,425	21.654	11.82	11.82	11.93	11.74	11.82	35,035	11.743	0.69%
2013-10-29	0	21.65	21.55	21.65	21.65	21.65	31,500	681,975	21.650	11.74	11.69	11.74	11.74	11.74	58,084	11.741	0.00%
2013-10-28	0	21.65	21.60	21.65	-	-	0	0	-	11.74	11.71	11.74	-	-	0	-	0.00%
2013-10-25	0	21.65	21.50	21.65	21.65	21.70	2,000	43,350	21.675	11.74	11.66	11.74	11.74	11.77	3,688	11.755	-0.69%
2013-10-24	0	21.80	21.70	21.75	21.80	21.80	1,000	21,800	21.800	11.82	11.77	11.80	11.82	11.82	1,844	11.823	-0.23%
2013-10-23	0	21.85	21.70	21.85	21.95	21.95	1,000	21,950	21.950	11.85	11.77	11.85	11.90	11.90	1,844	11.904	-0.23%
2013-10-22	0	21.90	21.90	22.00	21.90	21.90	1,200	26,280	21.900	11.88	11.88	11.93	11.88	11.88	2,213	11.877	0.00%
2013-10-21	0	21.90	21.90	22.00	21.90	21.90	1,000	21,900	21.900	11.88	11.88	11.93	11.88	11.88	1,844	11.877	0.46%
2013-10-18	0	21.80	21.75	21.90	21.80	21.90	35,000	766,000	21.886	11.82	11.80	11.88	11.82	11.88	64,538	11.869	-0.46%
2013-10-17	0	21.90	21.75	21.90	21.90	21.90	100	2,190	21.900	11.88	11.80	11.88	11.88	11.88	184	11.877	0.00%
2013-10-16	0	21.90	21.80	21.90	21.90	21.90	30,000	657,000	21.900	11.88	11.82	11.88	11.88	11.88	55,318	11.877	0.00%
2013-10-15	0	21.90	21.85	21.90	-	-	0	0	-	11.88	11.85	11.88	-	-	0	-	0.00%
2013-10-11	0	21.90	21.85	22.00	21.90	21.90	1,000	21,900	21.900	11.88	11.85	11.93	11.88	11.88	1,844	11.877	0.92%
2013-10-10	0	21.70	21.70	21.80	21.70	21.70	50,000	1,085,000	21.700	11.77	11.77	11.82	11.77	11.77	92,197	11.768	-0.46%
2013-10-09	0	21.80	21.75	21.95	21.80	21.80	600	13,080	21.800	11.82	11.80	11.90	11.82	11.82	1,106	11.823	-0.23%
2013-10-08	0	21.85	21.85	22.00	-	-	3,000	65,550	21.850	11.85	11.85	11.93	-	-	5,532	11.850	0.23%
2013-10-07	0	21.80	21.70	21.80	-	-	0	0	-	11.82	11.77	11.82	-	-	0	-	-0.23%
2013-10-04	0	21.85	21.75	21.90	-	-	0	0	-	11.85	11.80	11.88	-	-	0	-	0.00%
2013-10-03	0	21.85	21.70	21.90	-	-	0	0	-	11.85	11.77	11.88	-	-	0	-	-0.23%
2013-10-02	0	21.90	21.70	21.90	-	-	0	0	-	11.88	11.77	11.88	-	-	0	-	0.00%
2013-09-30	0	21.90	21.75	21.90	-	-	0	0	-	11.88	11.80	11.88	-	-	0	-	0.00%
2013-09-27	0	21.90	21.80	21.95	22.00	22.00	100	2,200	22.000	11.88	11.82	11.90	11.93	11.93	184	11.931	0.23%
2013-09-26	0	21.85	21.80	21.90	-	-	0	0	-	11.85	11.82	11.88	-	-	0	-	0.00%
2013-09-25	0	21.85	21.80	21.85	21.85	21.85	88,000	1,922,800	21.850	11.85	11.82	11.85	11.85	11.85	162,266	11.850	0.00%
2013-09-24	0	21.85	21.80	21.90	21.85	21.85	3,000	65,550	21.850	11.85	11.82	11.88	11.85	11.85	5,532	11.850	-0.46%
2013-09-23	0	21.95	21.90	22.00	21.95	21.95	2,000	43,900	21.950	11.90	11.88	11.93	11.90	11.90	3,688	11.904	-0.45%
2013-09-19	0	22.05	21.95	22.10	22.05	22.10	41,000	905,550	22.087	11.96	11.90	11.99	11.96	11.99	75,601	11.978	1.15%
2013-09-18	0	21.80	21.70	21.80	21.80	21.80	3,000	65,400	21.800	11.82	11.77	11.82	11.82	11.82	5,532	11.823	0.00%
2013-09-17	0	21.80	21.75	21.85	21.75	21.80	6,200	135,010	21.776	11.82	11.80	11.85	11.80	11.82	11,432	11.809	0.00%
2013-09-16	0	21.80	21.80	21.85	21.80	21.80	3,000	65,400	21.800	11.82	11.82	11.85	11.82	11.82	5,532	11.823	0.69%
2013-09-13	0	21.65	21.60	21.65	21.65	21.65	100	2,165	21.650	11.74	11.71	11.74	11.74	11.74	184	11.741	0.23%
2013-09-12	0	21.60	21.55	21.65	-	-	0	0	-	11.71	11.69	11.74	-	-	0	-	0.00%
2013-09-11	0	21.60	21.60	21.65	-	-	0	0	-	11.71	11.71	11.74	-	-	0	-	0.00%
2013-09-10	0	21.60	21.50	21.60	-	-	0	0	-	11.71	11.66	11.71	-	-	0	-	0.00%
2013-09-09	0	21.60	21.55	21.65	21.60	21.60	500	10,800	21.600	11.71	11.69	11.74	11.71	11.71	922	11.714	0.00%
2013-09-06	0	21.60	21.50	21.60	21.60	21.60	1,000	21,600	21.600	11.71	11.66	11.71	11.71	11.71	1,844	11.714	-0.23%
2013-09-05	0	21.65	21.60	21.70	21.65	21.65	1,500	32,475	21.650	11.74	11.71	11.77	11.74	11.74	2,766	11.741	0.23%
2013-09-04	0	21.60	21.50	21.60	-	-	0	0	-	11.71	11.66	11.71	-	-	0	-	-0.46%
2013-09-03	0	21.70	21.70	21.75	-	-	0	0	-	11.77	11.77	11.80	-	-	0	-	0.23%
2013-09-02	0	21.65	21.55	21.65	21.65	21.65	1,200	25,960	21.633	11.74	11.69	11.74	11.74	11.74	2,213	11.732	1.17%
2013-08-30	0	21.40	21.40	21.50	-	-	0	0	-	11.61	11.61	11.66	-	-	0	-	0.23%
2013-08-29	0	21.35	21.35	21.40	21.35	21.35	4,000	85,400	21.350	11.58	11.58	11.61	11.58	11.58	7,376	11.579	0.23%
2013-08-28	0	21.30	21.30	21.40	21.30	21.35	7,500	159,900	21.320	11.55	11.55	11.61	11.55	11.58	13,829	11.562	-1.39%
2013-08-27	0	21.60	21.50	21.60	21.65	21.70	51,000	1,104,200	21.651	11.71	11.66	11.71	11.74	11.77	94,040	11.742	-0.46%
2013-08-26	0	21.70	21.70	21.75	-	-	0	0	-	11.77	11.77	11.80	-	-	0	-	0.00%
2013-08-23	0	21.70	21.50	21.70	-	-	0	0	-	11.77	11.66	11.77	-	-	0	-	0.00%
2013-08-22	0	21.70	21.55	21.70	21.70	21.70	500	10,850	21.700	11.77	11.69	11.77	11.77	11.77	922	11.768	0.46%
2013-08-21	0	21.60	21.60	21.75	21.60	21.60	100	2,160	21.600	11.71	11.71	11.80	11.71	11.71	184	11.714	-1.14%
2013-08-20	0	21.85	21.70	21.85	22.00	22.00	800	17,550	21.938	11.85	11.77	11.85	11.93	11.93	1,475	11.897	-1.13%
2013-08-19	0	22.10	22.00	22.15	-	-	0	0	-	11.99	11.93	12.01	-	-	0	-	-0.23%
2013-08-16	0	22.15	22.10	22.25	22.10	22.15	8,700	192,320	22.106	12.01	11.99	12.07	11.99	12.01	16,042	11.988	-0.45%
2013-08-15	0	22.25	22.15	22.35	22.25	22.50	7,800	175,220	22.464	12.07	12.01	12.12	12.07	12.20	14,383	12.183	0.23%
2013-08-13	0	22.20	22.20	22.25	22.20	22.20	3,800	84,360	22.200	12.04	12.04	12.07	12.04	12.04	7,007	12.039	-0.22%
2013-08-12	0	22.25	22.10	22.25	22.25	22.25	300	6,675	22.250	12.07	11.99	12.07	12.07	12.07	553	12.067	0.91%
2013-08-09	0	22.05	22.00	22.15	22.05	22.05	1,000	22,050	22.050	11.96	11.93	12.01	11.96	11.96	1,844	11.958	-0.23%
2013-08-08	0	22.10	21.95	22.10	21.95	22.10	4,700	103,840	22.094	11.99	11.90	11.99	11.90	11.99	8,666	11.982	0.68%
2013-08-07	0	21.95	21.90	22.00	21.95	21.95	1,000	21,950	21.950	11.90	11.88	11.93	11.90	11.90	1,844	11.904	-0.45%
2013-08-06	0	22.05	22.00	22.10	22.05	22.05	1,000	22,050	22.050	11.96	11.93	11.99	11.96	11.96	1,844	11.958	-1.12%
2013-08-05	0	22.30	22.20	22.35	-	-	0	0	-	12.09	12.04	12.12	-	-	0	-	0.00%
2013-08-02	0	22.30	22.15	22.30	22.30	22.30	3,000	66,900	22.300	12.09	12.01	12.09	12.09	12.09	5,532	12.094	1.13%
2013-08-01	0	22.05	22.05	22.20	21.90	22.00	3,900	85,790	21.997	11.96	11.96	12.04	11.88	11.93	7,191	11.930	0.68%
2013-07-31	0	21.90	21.80	21.90	21.90	21.90	1,000	21,900	21.900	11.88	11.82	11.88	11.88	11.88	1,844	11.877	0.23%
2013-07-30	0	21.85	21.80	21.90	21.85	21.85	100	2,185	21.850	11.85	11.82	11.88	11.85	11.85	184	11.850	0.23%
2013-07-29	0	21.80	21.75	21.85	21.80	21.80	3,700	80,660	21.800	11.82	11.80	11.85	11.82	11.82	6,823	11.823	0.00%
2013-07-26	0	21.80	21.80	21.95	21.80	21.95	18,800	409,965	21.807	11.82	11.82	11.90	11.82	11.90	34,666	11.826	-0.46%
2013-07-25	0	21.90	21.90	22.00	-	-	2,000	43,900	21.950	11.88	11.88	11.93	-	-	3,688	11.904	0.23%
2013-07-24	0	21.85	21.90	22.00	-	-	0	0	-	11.85	11.88	11.93	-	-	0	-	0.00%
2013-07-23	0	21.85	21.85	22.00	-	-	25,200	549,360	21.800	11.85	11.85	11.93	-	-	46,467	11.823	1.16%
2013-07-22	0	21.60	21.60	21.75	21.60	21.60	27,500	594,000	21.600	11.71	11.71	11.80	11.71	11.71	50,708	11.714	-0.46%
2013-07-19	0	21.70	21.60	21.80	21.60	21.70	3,800	82,260	21.647	11.77	11.71	11.82	11.71	11.77	7,007	11.740	-0.23%
2013-07-18	0	21.75	21.65	21.80	21.75	21.75	3,200	69,600	21.750	11.80	11.74	11.82	11.80	11.80	5,901	11.795	0.46%
2013-07-17	0	21.65	21.65	21.75	-	-	0	0	-	11.74	11.74	11.80	-	-	0	-	0.00%
2013-07-16	0	21.65	21.60	21.80	-	-	0	0	-	11.74	11.71	11.82	-	-	0	-	0.00%
2013-07-15	0	21.65	21.50	21.65	21.65	21.80	27,800	601,990	21.654	11.74	11.66	11.74	11.74	11.82	51,261	11.744	0.00%
2013-07-12	0	21.65	21.60	21.65	21.65	21.65	1,000	21,650	21.650	11.74	11.71	11.74	11.74	11.74	1,844	11.741	-0.69%
2013-07-11	0	21.80	21.70	21.80	21.55	21.80	2,200	47,610	21.641	11.82	11.77	11.82	11.69	11.82	4,057	11.736	2.35%
2013-07-10	0	21.30	21.25	21.35	21.25	21.30	54,000	1,148,850	21.275	11.55	11.52	11.58	11.52	11.55	99,572	11.538	0.24%
2013-07-09	0	21.25	21.20	21.40	21.10	21.25	4,000	84,850	21.213	11.52	11.50	11.61	11.44	11.52	7,376	11.504	0.95%
2013-07-08	0	21.05	21.05	21.25	20.95	20.95	1,300	27,235	20.950	11.42	11.42	11.52	11.36	11.36	2,397	11.362	-1.86%
2013-07-05	0	21.45	21.25	21.50	21.25	21.45	146,500	3,116,300	21.272	11.63	11.52	11.66	11.52	11.63	270,136	11.536	1.66%
2013-07-04	0	21.10	21.10	21.25	-	-	1,000,000	21,100,000	21.100	11.44	11.44	11.52	-	-	1,843,931	11.443	0.24%
2013-07-03	0	21.05	20.95	21.00	21.10	21.10	1,000	21,100	21.100	11.42	11.36	11.39	11.44	11.44	1,844	11.443	-1.41%
2013-07-02	0	21.35	21.35	21.50	21.35	21.35	27,000	576,450	21.350	11.58	11.58	11.66	11.58	11.58	49,786	11.579	0.00%
2013-06-28	0	21.35	21.30	21.45	21.30	21.35	4,000	85,250	21.313	11.58	11.55	11.63	11.55	11.58	7,376	11.558	0.57%
2013-06-27	0	21.55	21.45	21.55	21.40	21.65	2,033,300	43,767,935	21.526	11.51	11.46	11.51	11.43	11.57	3,805,777	11.500	1.65%
2013-06-26	0	21.20	21.15	21.30	21.10	21.25	34,600	732,120	21.160	11.33	11.30	11.38	11.27	11.35	64,762	11.305	0.95%
2013-06-25	0	21.00	20.85	21.05	21.00	21.00	200	4,200	21.000	11.22	11.14	11.25	11.22	11.22	374	11.220	-0.47%
2013-06-24	0	21.10	21.05	21.10	21.10	21.20	2,050,500	43,169,100	21.053	11.27	11.25	11.27	11.27	11.33	3,837,970	11.248	-1.63%
2013-06-21	0	21.45	21.30	21.50	-	-	0	0	-	11.46	11.38	11.49	-	-	0	-	0.00%
2013-06-20	0	21.45	21.40	21.55	21.40	21.60	5,500	118,340	21.516	11.46	11.43	11.51	11.43	11.54	10,294	11.495	-2.05%
2013-06-19	0	21.90	21.90	22.00	21.90	21.90	49,000	1,073,100	21.900	11.70	11.70	11.75	11.70	11.70	91,714	11.700	-0.45%
2013-06-18	0	22.00	22.00	22.15	-	-	0	0	-	11.75	11.75	11.83	-	-	0	-	0.23%
2013-06-17	0	21.95	21.90	22.10	21.90	22.10	48,000	1,056,550	22.012	11.73	11.70	11.81	11.70	11.81	89,843	11.760	0.92%
2013-06-14	0	21.75	21.75	21.85	21.70	21.90	2,000	43,600	21.800	11.62	11.62	11.67	11.59	11.70	3,743	11.647	0.46%
2013-06-13	0	21.65	21.45	21.65	-	-	0	0	-	11.57	11.46	11.57	-	-	0	-	-0.92%
2013-06-11	0	21.85	21.70	21.85	21.75	21.95	51,400	1,130,530	21.995	11.67	11.59	11.67	11.62	11.73	96,207	11.751	-1.35%
2013-06-10	0	22.15	22.00	22.15	-	-	100,000	2,207,500	22.075	11.83	11.75	11.83	-	-	187,172	11.794	0.00%
2013-06-07	0	22.15	22.10	22.20	22.15	22.15	500	11,075	22.150	11.83	11.81	11.86	11.83	11.83	936	11.834	0.00%
2013-06-06	0	22.15	22.15	22.30	22.15	22.35	153,100	3,399,220	22.203	11.83	11.83	11.91	11.83	11.94	286,561	11.862	-0.89%
2013-06-05	0	22.35	22.35	22.55	22.30	22.60	11,000	245,900	22.355	11.94	11.94	12.05	11.91	12.07	20,589	11.943	-1.76%
2013-06-04	0	22.75	22.70	22.90	22.75	22.90	125,600	2,866,380	22.822	12.15	12.13	12.23	12.15	12.23	235,089	12.193	-0.44%
2013-06-03	0	22.85	22.85	22.95	22.85	22.95	114,000	2,609,070	22.887	12.21	12.21	12.26	12.21	12.26	213,377	12.228	-0.22%
2013-05-31	0	22.90	22.85	22.95	22.85	23.00	53,500	1,222,750	22.855	12.23	12.21	12.26	12.21	12.29	100,137	12.211	0.22%
2013-05-30	0	22.85	22.80	22.85	22.75	23.00	114,100	2,610,785	22.882	12.21	12.18	12.21	12.15	12.29	213,564	12.225	-1.51%
2013-05-29	0	23.20	23.15	23.20	23.20	23.45	4,000	93,200	23.300	12.39	12.37	12.39	12.39	12.53	7,487	12.448	-1.07%
2013-05-28	0	23.45	23.45	23.50	23.40	23.50	103,100	2,415,150	23.425	12.53	12.53	12.56	12.50	12.56	192,975	12.515	0.43%
2013-05-27	0	23.35	23.35	23.40	23.30	23.35	70,000	1,633,500	23.336	12.48	12.48	12.50	12.45	12.48	131,021	12.467	0.21%
2013-05-24	0	23.30	23.25	23.35	23.30	23.30	25,900	603,470	23.300	12.45	12.42	12.48	12.45	12.45	48,478	12.448	0.22%
2013-05-23	0	23.25	23.20	23.30	23.25	23.65	2,800	65,600	23.429	12.42	12.39	12.45	12.42	12.64	5,241	12.517	-1.48%
2013-05-22	0	23.60	23.55	23.65	23.55	23.75	45,300	1,069,715	23.614	12.61	12.58	12.64	12.58	12.69	84,789	12.616	-1.26%
2013-05-21	0	23.90	23.80	23.90	23.90	23.90	10,000	239,000	23.900	12.77	12.72	12.77	12.77	12.77	18,717	12.769	-0.21%
2013-05-20	0	23.95	23.95	24.15	23.85	24.00	51,750	1,235,702	23.878	12.80	12.80	12.90	12.74	12.82	96,862	12.757	0.42%
2013-05-16	0	23.85	23.80	23.85	23.85	23.85	2,000	47,700	23.850	12.74	12.72	12.74	12.74	12.74	3,743	12.742	0.00%
2013-05-15	0	23.85	23.70	23.85	23.70	23.85	2,000	47,490	23.745	12.74	12.66	12.74	12.66	12.74	3,743	12.686	0.63%
2013-05-14	0	23.70	23.65	23.75	23.70	24.05	9,800	233,250	23.801	12.66	12.64	12.69	12.66	12.85	18,343	12.716	-0.21%
2013-05-13	0	23.75	23.70	23.80	-	-	0	0	-	12.69	12.66	12.72	-	-	0	-	0.00%
2013-05-10	0	23.75	23.65	23.85	23.75	23.75	10,000	237,500	23.750	12.69	12.64	12.74	12.69	12.69	18,717	12.689	0.42%
2013-05-09	0	23.65	23.65	23.75	23.65	23.65	1,300	30,745	23.650	12.64	12.64	12.69	12.64	12.64	2,433	12.635	0.00%
2013-05-08	0	23.65	23.55	23.65	23.50	23.65	3,800	89,350	23.513	12.64	12.58	12.64	12.56	12.64	7,113	12.562	1.07%
2013-05-07	0	23.40	23.35	23.50	23.40	23.50	700	16,430	23.471	12.50	12.48	12.56	12.50	12.56	1,310	12.540	-0.43%
2013-05-06	0	23.50	23.40	23.50	23.40	23.50	8,600	201,835	23.469	12.56	12.50	12.56	12.50	12.56	16,097	12.539	0.43%
2013-05-03	0	23.40	23.25	23.40	23.40	23.45	4,000	93,615	23.404	12.50	12.42	12.50	12.50	12.53	7,487	12.504	1.08%
2013-05-02	0	23.15	23.15	23.30	23.15	23.70	1,800	42,015	23.342	12.37	12.37	12.45	12.37	12.66	3,369	12.471	0.43%
2013-04-30	0	23.05	23.00	23.30	22.95	23.15	17,200	396,810	23.070	12.31	12.29	12.45	12.26	12.37	32,194	12.326	0.66%
2013-04-29	0	22.90	22.90	22.95	22.90	22.90	2,100	48,090	22.900	12.23	12.23	12.26	12.23	12.23	3,931	12.235	0.22%
2013-04-26	0	22.85	22.80	22.85	22.85	22.85	1,500	34,275	22.850	12.21	12.18	12.21	12.21	12.21	2,808	12.208	0.22%
2013-04-25	0	22.80	22.70	22.80	22.75	22.80	4,000	91,100	22.775	12.18	12.13	12.18	12.15	12.18	7,487	12.168	0.44%
2013-04-24	0	22.70	22.70	22.80	22.70	22.70	3,500	79,450	22.700	12.13	12.13	12.18	12.13	12.13	6,551	12.128	0.22%
2013-04-23	0	22.65	22.45	22.65	22.65	22.70	5,900	133,640	22.651	12.10	11.99	12.10	12.10	12.13	11,043	12.102	0.44%
2013-04-22	0	22.55	22.55	22.70	22.55	22.55	1,500	33,825	22.550	12.05	12.05	12.13	12.05	12.05	2,808	12.048	0.22%
2013-04-19	0	22.50	22.40	22.55	22.50	22.50	500	11,250	22.500	12.02	11.97	12.05	12.02	12.02	936	12.021	0.67%
2013-04-18	0	22.35	22.35	22.40	-	-	0	0	-	11.94	11.94	11.97	-	-	0	-	0.00%
2013-04-17	0	22.35	22.30	22.45	22.35	22.35	500	11,175	22.350	11.94	11.91	11.99	11.94	11.94	936	11.941	-0.45%
2013-04-16	0	22.45	22.30	22.50	-	-	0	0	-	11.99	11.91	12.02	-	-	0	-	0.00%
2013-04-15	0	22.45	22.40	22.50	22.45	22.45	1,000	22,450	22.450	11.99	11.97	12.02	11.99	11.99	1,872	11.994	-0.44%
2013-04-12	0	22.55	22.50	22.60	22.55	22.55	1,000	22,550	22.550	12.05	12.02	12.07	12.05	12.05	1,872	12.048	0.00%
2013-04-11	0	22.55	22.45	22.55	22.65	22.65	1,500	33,975	22.650	12.05	11.99	12.05	12.10	12.10	2,808	12.101	0.45%
2013-04-10	0	22.45	22.40	22.60	22.35	22.45	7,100	159,260	22.431	11.99	11.97	12.07	11.94	11.99	13,289	11.984	0.67%
2013-04-09	0	22.30	22.30	22.40	22.30	22.30	1,000	22,300	22.300	11.91	11.91	11.97	11.91	11.91	1,872	11.914	0.22%
2013-04-08	0	22.25	22.15	22.25	22.10	22.25	2,800	62,195	22.213	11.89	11.83	11.89	11.81	11.89	5,241	11.867	0.00%
2013-04-05	0	22.25	22.20	22.25	22.25	22.35	24,500	545,275	22.256	11.89	11.86	11.89	11.89	11.94	45,857	11.891	-1.11%
2013-04-03	0	22.50	22.50	22.65	22.50	22.50	5,000	112,500	22.500	12.02	12.02	12.10	12.02	12.02	9,359	12.021	0.22%
2013-04-02	0	22.45	22.45	22.60	22.40	22.40	2,000	44,800	22.400	11.99	11.99	12.07	11.97	11.97	3,743	11.968	0.22%
2013-03-28	0	22.40	22.40	22.50	22.30	22.35	1,500	33,475	22.317	11.97	11.97	12.02	11.91	11.94	2,808	11.923	-0.22%
2013-03-27	0	22.45	22.35	22.45	22.45	22.45	300	6,735	22.450	11.99	11.94	11.99	11.99	11.99	562	11.994	0.22%
2013-03-26	0	22.40	22.35	22.45	22.30	22.40	400	8,950	22.375	11.97	11.94	11.99	11.91	11.97	749	11.954	0.00%
2013-03-25	0	22.40	22.30	22.40	22.40	22.40	11,000	246,400	22.400	11.97	11.91	11.97	11.97	11.97	20,589	11.968	0.22%
2013-03-22	0	22.35	22.30	22.35	22.35	22.35	2,000	44,700	22.350	11.94	11.91	11.94	11.94	11.94	3,743	11.941	-0.22%
2013-03-21	0	22.40	22.35	22.40	22.40	22.45	2,000	44,850	22.425	11.97	11.94	11.97	11.97	11.99	3,743	11.981	0.67%
2013-03-20	0	22.25	22.25	22.35	-	-	0	0	-	11.89	11.89	11.94	-	-	0	-	0.23%
2013-03-19	0	22.20	22.20	22.30	22.20	22.20	2,100	46,620	22.200	11.86	11.86	11.91	11.86	11.86	3,931	11.861	0.91%
2013-03-18	0	22.00	22.00	22.10	21.95	22.05	2,200	48,410	22.005	11.75	11.75	11.81	11.73	11.78	4,118	11.756	-1.79%
2013-03-15	0	22.40	22.25	22.30	22.30	22.45	2,500	55,815	22.326	11.97	11.89	11.91	11.91	11.99	4,679	11.928	0.45%
2013-03-14	0	22.30	22.25	22.40	22.15	22.20	6,000	133,000	22.167	11.91	11.89	11.97	11.83	11.86	11,230	11.843	-0.45%
2013-03-13	0	22.40	22.25	22.40	22.40	22.60	6,500	146,000	22.462	11.97	11.89	11.97	11.97	12.07	12,166	12.000	-1.10%
2013-03-12	0	22.65	22.55	22.65	22.65	22.80	8,000	181,800	22.725	12.10	12.05	12.10	12.10	12.18	14,974	12.141	-0.66%
2013-03-11	0	22.80	22.70	22.80	22.75	22.80	2,700	61,460	22.763	12.18	12.13	12.18	12.15	12.18	5,054	12.161	0.66%
2013-03-08	0	22.65	22.65	22.70	22.60	22.75	163,200	3,704,840	22.701	12.10	12.10	12.13	12.07	12.15	305,465	12.129	0.44%
2013-03-07	0	22.55	22.50	22.60	22.55	22.55	5,000	112,750	22.550	12.05	12.02	12.07	12.05	12.05	9,359	12.048	0.22%
2013-03-06	0	22.50	22.50	22.55	22.50	22.50	5,000	112,500	22.500	12.02	12.02	12.05	12.02	12.02	9,359	12.021	0.45%
2013-03-05	0	22.40	22.35	22.40	22.40	22.45	26,000	583,500	22.442	11.97	11.94	11.97	11.97	11.99	48,665	11.990	0.22%
2013-03-04	0	22.35	22.35	22.40	22.35	22.55	67,000	1,502,100	22.419	11.94	11.94	11.97	11.94	12.05	125,406	11.978	-0.89%
2013-03-01	0	22.55	22.50	22.60	22.55	22.55	1,500	33,825	22.550	12.05	12.02	12.07	12.05	12.05	2,808	12.048	0.45%
2013-02-28	0	22.45	22.45	22.55	22.40	22.40	1,000	22,400	22.400	11.99	11.99	12.05	11.97	11.97	1,872	11.968	0.90%
2013-02-27	0	22.25	22.20	22.25	22.25	22.25	1,000	22,250	22.250	11.89	11.86	11.89	11.89	11.89	1,872	11.887	-0.45%
2013-02-26	0	22.35	22.25	22.30	22.35	22.55	78,700	1,769,195	22.480	11.94	11.89	11.91	11.94	12.05	147,305	12.010	-0.89%
2013-02-25	0	22.55	22.45	22.55	22.55	22.55	1,300	29,315	22.550	12.05	11.99	12.05	12.05	12.05	2,433	12.048	0.45%
2013-02-22	0	22.45	22.40	22.50	-	-	150,000	3,360,000	22.400	11.99	11.97	12.02	-	-	280,759	11.968	0.00%
2013-02-21	0	22.45	22.40	22.50	22.45	22.45	500	11,225	22.450	11.99	11.97	12.02	11.99	11.99	936	11.994	-1.32%
2013-02-20	0	22.75	22.75	22.80	22.75	22.75	2,000	45,500	22.750	12.15	12.15	12.18	12.15	12.15	3,743	12.155	0.00%
2013-02-19	0	22.75	22.65	22.70	22.70	22.85	3,000	68,350	22.783	12.15	12.10	12.13	12.13	12.21	5,615	12.172	-0.44%
2013-02-18	0	22.85	22.80	22.90	22.85	22.85	7,300	166,805	22.850	12.21	12.18	12.23	12.21	12.21	13,664	12.208	-0.22%
2013-02-15	0	22.90	22.90	22.95	-	-	0	0	-	12.23	12.23	12.26	-	-	0	-	0.00%
2013-02-14	0	22.90	22.65	22.90	22.70	22.90	15,600	355,145	22.766	12.23	12.10	12.23	12.13	12.23	29,199	12.163	1.55%
2013-02-08	0	22.55	22.50	22.70	22.50	22.55	2,700	60,785	22.513	12.05	12.02	12.13	12.02	12.05	5,054	12.028	-0.22%
2013-02-07	0	22.60	22.45	22.60	22.60	22.65	5,900	133,485	22.625	12.07	11.99	12.07	12.07	12.10	11,043	12.088	0.67%
2013-02-06	0	22.45	22.45	22.60	-	-	0	0	-	11.99	11.99	12.07	-	-	0	-	0.22%
2013-02-05	0	22.40	22.30	22.40	-	-	0	0	-	11.97	11.91	11.97	-	-	0	-	-0.88%
2013-02-04	0	22.60	22.45	22.65	22.60	22.60	5,100	115,260	22.600	12.07	11.99	12.10	12.07	12.07	9,546	12.074	0.22%
2013-02-01	0	22.55	22.45	22.60	22.55	22.55	1,300	29,315	22.550	12.05	11.99	12.07	12.05	12.05	2,433	12.048	0.45%
2013-01-31	0	22.45	22.40	22.65	-	-	0	0	-	11.99	11.97	12.10	-	-	0	-	0.22%
2013-01-30	0	22.40	22.40	22.60	-	-	0	0	-	11.97	11.97	12.07	-	-	0	-	0.22%
2013-01-29	0	22.35	22.30	22.45	-	-	0	0	-	11.94	11.91	11.99	-	-	0	-	0.00%
2013-01-28	0	22.35	22.20	22.35	22.25	22.35	50,500	1,124,375	22.265	11.94	11.86	11.94	11.89	11.94	94,522	11.895	0.68%
2013-01-25	0	22.20	22.05	22.25	-	-	0	0	-	11.86	11.78	11.89	-	-	0	-	0.00%
2013-01-24	0	22.20	22.05	22.20	22.20	22.20	400	8,880	22.200	11.86	11.78	11.86	11.86	11.86	749	11.861	0.45%
2013-01-23	0	22.10	21.95	22.15	-	-	0	0	-	11.81	11.73	11.83	-	-	0	-	0.00%
2013-01-22	0	22.10	22.00	22.10	22.10	22.10	10,100	223,210	22.100	11.81	11.75	11.81	11.81	11.81	18,904	11.807	0.00%
2013-01-21	0	22.10	22.10	22.15	22.05	22.05	200	4,410	22.050	11.81	11.81	11.83	11.78	11.78	374	11.781	0.23%
2013-01-18	0	22.05	21.90	22.05	22.05	22.05	1,300	28,665	22.050	11.78	11.70	11.78	11.78	11.78	2,433	11.781	0.68%
2013-01-17	0	21.90	21.85	21.90	21.90	21.90	5,000	109,500	21.900	11.70	11.67	11.70	11.70	11.70	9,359	11.700	0.00%
2013-01-16	0	21.90	21.85	22.00	21.90	21.90	5,000	109,500	21.900	11.70	11.67	11.75	11.70	11.70	9,359	11.700	0.00%
2013-01-15	0	21.90	21.85	21.90	21.90	21.90	5,000	109,500	21.900	11.70	11.67	11.70	11.70	11.70	9,359	11.700	0.23%
2013-01-14	0	21.85	21.75	21.95	21.85	21.90	10,000	218,750	21.875	11.67	11.62	11.73	11.67	11.70	18,717	11.687	1.16%
2013-01-11	0	21.60	21.60	21.80	21.60	21.85	1,400	30,440	21.743	11.54	11.54	11.65	11.54	11.67	2,620	11.616	-1.14%
2013-01-10	0	21.85	21.65	21.85	21.85	21.85	100	2,185	21.850	11.67	11.57	11.67	11.67	11.67	187	11.674	0.23%
2013-01-09	0	21.80	21.65	21.85	21.80	21.80	300	6,540	21.800	11.65	11.57	11.67	11.65	11.65	562	11.647	0.93%
2013-01-08	0	21.60	21.55	21.65	-	-	0	0	-	11.54	11.51	11.57	-	-	0	-	0.00%
2013-01-07	0	21.60	21.60	21.80	-	-	0	0	-	11.54	11.54	11.65	-	-	0	-	0.23%
2013-01-04	0	21.55	21.55	21.75	21.55	21.55	1,300	28,015	21.550	11.51	11.51	11.62	11.51	11.51	2,433	11.513	0.23%
2013-01-03	0	21.50	21.55	21.70	21.50	21.65	2,200	47,330	21.514	11.49	11.51	11.59	11.49	11.57	4,118	11.494	0.00%
2013-01-02	0	21.50	21.50	21.70	21.45	21.45	200	4,290	21.450	11.49	11.49	11.59	11.46	11.46	374	11.460	1.42%
2012-12-31	0	21.20	21.20	21.40	21.15	21.45	22,200	471,720	21.249	11.33	11.33	11.43	11.30	11.46	41,552	11.352	-0.93%
2012-12-28	0	21.40	21.20	21.40	21.25	21.40	847	18,094	21.363	11.43	11.33	11.43	11.35	11.43	1,585	11.413	0.94%
2012-12-27	0	21.20	21.20	21.40	-	-	0	0	-	11.33	11.33	11.43	-	-	0	-	0.00%
2012-12-24	0	21.20	21.10	21.30	-	-	0	0	-	11.33	11.27	11.38	-	-	0	-	0.00%
2012-12-21	0	21.20	21.10	21.25	-	-	0	0	-	11.33	11.27	11.35	-	-	0	-	-0.24%
2012-12-20	0	21.25	21.20	21.30	-	-	0	0	-	11.35	11.33	11.38	-	-	0	-	0.00%
2012-12-19	0	21.25	21.10	21.25	-	-	0	0	-	11.35	11.27	11.35	-	-	0	-	-0.47%
2012-12-18	0	21.35	21.15	21.35	-	-	0	0	-	11.41	11.30	11.41	-	-	0	-	-0.23%
2012-12-17	0	21.40	21.20	21.40	-	-	0	0	-	11.43	11.33	11.43	-	-	0	-	-0.70%
2012-12-14	0	21.55	21.35	21.55	21.55	21.55	3,300	71,115	21.550	11.51	11.41	11.51	11.51	11.51	6,177	11.513	0.61%
2012-12-13	0	21.70	21.50	21.70	21.80	21.90	5,800	126,940	21.886	11.44	11.34	11.44	11.50	11.55	10,998	11.542	-0.91%
2012-12-12	0	21.90	21.80	21.90	21.90	22.00	35,600	780,240	21.917	11.55	11.50	11.55	11.55	11.60	67,504	11.558	0.00%
2012-12-11	0	21.90	21.70	21.90	-	-	0	0	-	11.55	11.44	11.55	-	-	0	-	0.00%
2012-12-10	0	21.90	21.75	21.90	-	-	0	0	-	11.55	11.47	11.55	-	-	0	-	0.00%
2012-12-07	0	21.90	21.70	21.85	21.90	21.90	1,100	24,100	21.909	11.55	11.44	11.52	11.55	11.55	2,086	11.554	0.00%
2012-12-06	0	21.90	21.90	21.95	21.75	21.90	122,100	2,667,155	21.844	11.55	11.55	11.58	11.47	11.55	231,525	11.520	0.92%
2012-12-05	0	21.70	21.70	21.90	21.60	21.60	200	4,320	21.600	11.44	11.44	11.55	11.39	11.39	379	11.391	0.23%
2012-12-04	0	21.65	21.45	21.65	21.65	21.70	5,600	121,370	21.673	11.42	11.31	11.42	11.42	11.44	10,619	11.430	0.46%
2012-12-03	0	21.55	21.50	21.70	-	-	0	0	-	11.36	11.34	11.44	-	-	0	-	0.00%
2012-11-30	0	21.55	21.55	21.75	21.55	21.55	10,000	215,500	21.550	11.36	11.36	11.47	11.36	11.36	18,962	11.365	0.47%
2012-11-29	0	21.45	21.45	21.65	-	-	0	0	-	11.31	11.31	11.42	-	-	0	-	0.23%
2012-11-28	0	21.40	21.30	21.50	-	-	0	0	-	11.29	11.23	11.34	-	-	0	-	0.00%
2012-11-27	0	21.40	21.40	21.60	21.35	21.45	10,000	214,000	21.400	11.29	11.29	11.39	11.26	11.31	18,962	11.286	-0.47%
2012-11-26	0	21.50	21.45	21.65	-	-	0	0	-	11.34	11.31	11.42	-	-	0	-	0.00%
2012-11-23	0	21.50	21.45	21.70	21.50	21.50	8,800	189,200	21.500	11.34	11.31	11.44	11.34	11.34	16,686	11.339	0.23%
2012-11-22	0	21.45	21.40	21.45	21.40	21.45	3,800	81,330	21.403	11.31	11.29	11.31	11.29	11.31	7,206	11.287	1.18%
2012-11-21	0	21.20	21.20	21.25	21.15	21.20	21,400	452,845	21.161	11.18	11.18	11.21	11.15	11.18	40,578	11.160	0.47%
2012-11-20	0	21.10	21.05	21.20	21.10	21.10	15,000	316,500	21.100	11.13	11.10	11.18	11.13	11.13	28,443	11.128	0.00%
2012-11-19	0	21.10	21.10	21.25	21.05	21.05	5,000	105,250	21.050	11.13	11.13	11.21	11.10	11.10	9,481	11.101	0.72%
2012-11-16	0	20.95	20.90	21.05	-	-	0	0	-	11.05	11.02	11.10	-	-	0	-	0.00%
2012-11-15	0	20.95	20.95	21.10	20.90	21.10	27,600	577,890	20.938	11.05	11.05	11.13	11.02	11.13	52,335	11.042	0.24%
2012-11-14	0	20.90	20.85	20.90	20.90	20.90	2,600	54,335	20.898	11.02	11.00	11.02	11.02	11.02	4,930	11.021	0.24%
2012-11-13	0	20.85	20.75	20.90	-	-	0	0	-	11.00	10.94	11.02	-	-	0	-	-0.48%
2012-11-12	0	20.95	20.85	20.95	20.90	20.95	5,200	108,690	20.902	11.05	11.00	11.05	11.02	11.05	9,860	11.023	0.00%
2012-11-09	0	20.95	20.85	20.95	-	-	0	0	-	11.05	11.00	11.05	-	-	0	-	-0.24%
2012-11-08	0	21.00	20.85	21.00	21.00	21.00	2,000	42,000	21.000	11.07	11.00	11.07	11.07	11.07	3,792	11.075	-0.47%
2012-11-07	0	21.10	21.10	21.25	-	-	0	0	-	11.13	11.13	11.21	-	-	0	-	0.72%
2012-11-06	0	20.95	21.00	21.10	20.95	20.95	2,500	52,375	20.950	11.05	11.07	11.13	11.05	11.05	4,740	11.048	-0.24%
2012-11-05	0	21.00	20.95	21.10	21.00	21.00	25,000	525,000	21.000	11.07	11.05	11.13	11.07	11.07	47,405	11.075	0.24%
2012-11-02	0	20.95	20.95	21.00	-	-	0	0	-	11.05	11.05	11.07	-	-	0	-	0.72%
2012-11-01	0	20.80	20.75	20.90	20.75	20.75	5,000	103,750	20.750	10.97	10.94	11.02	10.94	10.94	9,481	10.943	0.48%
2012-10-31	0	20.70	20.65	20.75	20.70	20.70	2,000	41,400	20.700	10.92	10.89	10.94	10.92	10.92	3,792	10.917	0.00%
2012-10-30	0	20.70	20.55	20.70	-	-	0	0	-	10.92	10.84	10.92	-	-	0	-	0.00%
2012-10-29	0	20.70	20.50	20.70	-	-	0	0	-	10.92	10.81	10.92	-	-	0	-	0.00%
2012-10-26	0	20.70	20.55	20.70	20.70	20.70	200	4,140	20.700	10.92	10.84	10.92	10.92	10.92	379	10.917	-0.48%
2012-10-25	0	20.80	20.75	20.85	20.80	20.80	2,000	41,600	20.800	10.97	10.94	11.00	10.97	10.97	3,792	10.969	0.48%
2012-10-24	0	20.70	20.70	20.85	20.60	20.65	10,500	216,800	20.648	10.92	10.92	11.00	10.86	10.89	19,910	10.889	0.49%
2012-10-22	0	20.60	20.60	20.75	-	-	0	0	-	10.86	10.86	10.94	-	-	0	-	0.00%
2012-10-19	0	20.60	20.60	20.65	20.60	20.60	8,500	175,100	20.600	10.86	10.86	10.89	10.86	10.86	16,118	10.864	0.00%
2012-10-18	0	20.60	20.60	20.65	-	-	0	0	-	10.86	10.86	10.89	-	-	0	-	0.00%
2012-10-17	0	20.60	20.60	20.70	20.60	20.60	412	8,484	20.592	10.86	10.86	10.92	10.86	10.86	781	10.860	0.49%
2012-10-16	0	20.50	20.50	20.65	-	-	0	0	-	10.81	10.81	10.89	-	-	0	-	0.24%
2012-10-15	0	20.45	20.35	20.50	-	-	0	0	-	10.78	10.73	10.81	-	-	0	-	0.00%
2012-10-12	0	20.45	20.35	20.50	-	-	0	0	-	10.78	10.73	10.81	-	-	0	-	0.00%
2012-10-11	0	20.45	20.35	20.50	-	-	500	10,175	20.350	10.78	10.73	10.81	-	-	948	10.732	-0.73%
2012-10-10	0	20.60	20.45	20.60	-	-	0	0	-	10.86	10.78	10.86	-	-	0	-	-0.24%
2012-10-09	0	20.65	20.55	20.70	20.70	20.70	1,200	24,840	20.700	10.89	10.84	10.92	10.92	10.92	2,275	10.917	-0.24%
2012-10-08	0	20.70	20.55	20.70	-	-	0	0	-	10.92	10.84	10.92	-	-	0	-	-0.24%
2012-10-05	0	20.75	20.60	20.75	20.75	20.75	300	6,225	20.750	10.94	10.86	10.94	10.94	10.94	569	10.943	0.48%
2012-10-04	0	20.65	20.60	20.75	20.60	20.65	1,300	26,800	20.615	10.89	10.86	10.94	10.86	10.89	2,465	10.872	0.73%
2012-10-03	0	20.50	20.50	20.65	20.50	20.50	6,600	135,375	20.511	10.81	10.81	10.89	10.81	10.81	12,515	10.817	0.49%
2012-09-28	0	20.40	20.40	20.50	20.35	20.35	5,000	101,750	20.350	10.76	10.76	10.81	10.73	10.73	9,481	10.732	0.74%
2012-09-27	0	20.25	20.15	20.30	20.20	20.25	50,000	1,012,000	20.240	10.68	10.63	10.71	10.65	10.68	94,810	10.674	0.00%
2012-09-26	0	20.25	20.10	20.25	-	-	0	0	-	10.68	10.60	10.68	-	-	0	-	-0.25%
2012-09-25	0	20.30	20.30	20.45	-	-	0	0	-	10.71	10.71	10.78	-	-	0	-	0.00%
2012-09-24	0	20.30	20.20	20.35	-	-	0	0	-	10.71	10.65	10.73	-	-	0	-	0.00%
2012-09-21	0	20.30	20.25	20.40	-	-	0	0	-	10.71	10.68	10.76	-	-	0	-	0.00%
2012-09-20	0	20.30	20.25	20.40	-	-	0	0	-	10.71	10.68	10.76	-	-	0	-	0.00%
2012-09-19	0	20.30	20.30	20.45	-	-	0	0	-	10.71	10.71	10.78	-	-	0	-	0.50%
2012-09-18	0	20.20	20.15	20.30	20.20	20.25	4,600	93,095	20.238	10.65	10.63	10.71	10.65	10.68	8,722	10.673	-0.49%
2012-09-17	0	20.30	20.20	20.35	20.30	20.30	400	8,120	20.300	10.71	10.65	10.73	10.71	10.71	758	10.706	0.00%
2012-09-14	0	20.30	20.15	20.30	20.25	20.30	1,800	36,455	20.253	10.71	10.63	10.71	10.68	10.71	3,413	10.681	1.50%
2012-09-13	0	20.00	19.96	20.05	-	-	0	0	-	10.55	10.53	10.57	-	-	0	-	0.00%
2012-09-12	0	20.00	19.98	20.15	20.00	20.00	1,000	20,000	20.000	10.55	10.54	10.63	10.55	10.55	1,896	10.547	0.60%
2012-09-11	0	19.88	19.88	20.00	19.84	19.84	1,000	19,840	19.840	10.48	10.48	10.55	10.46	10.46	1,896	10.463	0.30%
2012-09-10	0	19.82	19.82	19.96	-	-	0	0	-	10.45	10.45	10.53	-	-	0	-	0.41%
2012-09-07	0	19.74	19.74	19.80	-	-	0	0	-	10.41	10.41	10.44	-	-	0	-	0.92%
2012-09-06	0	19.56	19.44	19.60	-	-	0	0	-	10.32	10.25	10.34	-	-	0	-	0.00%
2012-09-05	0	19.56	19.44	19.58	19.52	19.58	552	10,796	19.558	10.32	10.25	10.33	10.29	10.33	1,047	10.314	-0.10%
2012-09-04	0	19.58	19.44	19.58	-	-	0	0	-	10.33	10.25	10.33	-	-	0	-	-0.10%
2012-09-03	0	19.60	19.50	19.64	-	-	500	9,750	19.500	10.34	10.28	10.36	-	-	948	10.284	0.00%
2012-08-31	0	19.60	19.48	19.62	-	-	0	0	-	10.34	10.27	10.35	-	-	0	-	0.00%
2012-08-30	0	19.60	19.48	19.62	-	-	0	0	-	10.34	10.27	10.35	-	-	0	-	0.00%
2012-08-29	0	19.60	19.48	19.62	-	-	0	0	-	10.34	10.27	10.35	-	-	0	-	0.00%
2012-08-28	0	19.60	19.48	19.62	-	-	0	0	-	10.34	10.27	10.35	-	-	0	-	-0.10%
2012-08-27	0	19.62	19.48	19.62	19.64	19.64	300	5,892	19.640	10.35	10.27	10.35	10.36	10.36	569	10.358	-0.20%
2012-08-24	0	19.66	19.50	19.64	-	-	0	0	-	10.37	10.28	10.36	-	-	0	-	-0.10%
2012-08-23	0	19.68	19.70	19.82	-	-	0	0	-	10.38	10.39	10.45	-	-	0	-	0.20%
2012-08-22	0	19.64	19.50	19.64	-	-	0	0	-	10.36	10.28	10.36	-	-	0	-	0.00%
2012-08-21	0	19.64	19.62	19.76	-	-	0	0	-	10.36	10.35	10.42	-	-	0	-	0.00%
2012-08-20	0	19.64	19.62	19.76	-	-	0	0	-	10.36	10.35	10.42	-	-	0	-	0.41%
2012-08-17	0	19.56	19.54	19.68	-	-	0	0	-	10.32	10.30	10.38	-	-	0	-	0.20%
2012-08-16	0	19.52	19.48	19.62	-	-	0	0	-	10.29	10.27	10.35	-	-	0	-	0.00%
2012-08-15	0	19.52	19.52	19.68	19.50	19.50	5,000	97,500	19.500	10.29	10.29	10.38	10.28	10.28	9,481	10.284	-1.11%
2012-08-14	0	19.74	19.68	19.82	-	-	0	0	-	10.41	10.38	10.45	-	-	0	-	0.00%
2012-08-13	0	19.74	19.62	19.76	-	-	0	0	-	10.41	10.35	10.42	-	-	0	-	-0.10%
2012-08-10	0	19.76	19.66	19.80	-	-	0	0	-	10.42	10.37	10.44	-	-	0	-	0.00%
2012-08-09	0	19.76	19.74	19.88	-	-	0	0	-	10.42	10.41	10.48	-	-	0	-	0.10%
2012-08-08	0	19.74	19.60	19.74	-	-	0	0	-	10.41	10.34	10.41	-	-	0	-	-0.20%
2012-08-07	0	19.78	19.76	19.90	19.78	19.78	5,000	98,900	19.780	10.43	10.42	10.49	10.43	10.43	9,481	10.431	1.44%
2012-08-06	0	19.50	19.50	19.64	-	-	0	0	-	10.28	10.28	10.36	-	-	0	-	0.00%
2012-08-03	0	19.50	19.36	19.50	19.50	19.50	300	5,850	19.500	10.28	10.21	10.28	10.28	10.28	569	10.284	-0.10%
2012-08-02	0	19.52	19.54	19.66	-	-	0	0	-	10.29	10.30	10.37	-	-	0	-	0.21%
2012-08-01	0	19.48	19.48	19.62	19.44	19.44	70,500	1,370,520	19.440	10.27	10.27	10.35	10.25	10.25	133,681	10.252	0.21%
2012-07-31	0	19.44	19.36	19.44	19.44	19.44	500	9,720	19.440	10.25	10.21	10.25	10.25	10.25	948	10.252	0.93%
2012-07-30	0	19.26	19.26	19.40	-	-	0	0	-	10.16	10.16	10.23	-	-	0	-	0.73%
2012-07-27	0	19.12	19.12	19.26	-	-	0	0	-	10.08	10.08	10.16	-	-	0	-	0.74%
2012-07-26	0	18.98	18.86	19.00	18.98	18.98	2,000	37,960	18.980	10.01	9.946	10.02	10.01	10.01	3,792	10.010	-0.11%
2012-07-25	0	19.00	18.88	19.02	-	-	100	1,890	18.900	10.02	9.957	10.03	-	-	190	9.9673	-0.52%
2012-07-24	0	19.10	18.96	19.10	19.10	19.12	3,800	72,596	19.104	10.07	9.999	10.07	10.07	10.08	7,206	10.075	-0.31%
2012-07-23	0	19.16	19.02	19.16	-	-	0	0	-	10.10	10.03	10.10	-	-	0	-	-0.62%
2012-07-20	0	19.28	19.28	19.42	-	-	0	0	-	10.17	10.17	10.24	-	-	0	-	0.00%
2012-07-19	0	19.28	19.28	19.42	-	-	0	0	-	10.17	10.17	10.24	-	-	0	-	0.21%
2012-07-18	0	19.24	19.14	19.28	-	-	0	0	-	10.15	10.09	10.17	-	-	0	-	0.00%
2012-07-17	0	19.24	19.24	19.38	-	-	0	0	-	10.15	10.15	10.22	-	-	0	-	0.84%
2012-07-16	0	19.08	19.02	19.16	-	-	0	0	-	10.06	10.03	10.10	-	-	0	-	0.00%
2012-07-13	0	19.08	19.00	19.08	-	-	0	0	-	10.06	10.02	10.06	-	-	0	-	-0.42%
2012-07-12	0	19.16	19.02	19.16	19.16	19.16	2,600	49,816	19.160	10.10	10.03	10.10	10.10	10.10	4,930	10.104	-1.14%
2012-07-11	0	19.38	19.24	19.38	-	-	0	0	-	10.22	10.15	10.22	-	-	0	-	-0.10%
2012-07-10	0	19.40	19.26	19.40	-	-	200	3,860	19.300	10.23	10.16	10.23	-	-	379	10.178	-0.10%
2012-07-09	0	19.42	19.26	19.40	-	-	0	0	-	10.24	10.16	10.23	-	-	0	-	0.00%
2012-07-06	0	19.42	19.42	19.46	-	-	0	0	-	10.24	10.24	10.26	-	-	0	-	0.00%
2012-07-05	0	19.42	19.32	19.46	19.42	19.42	254	4,932	19.417	10.24	10.19	10.26	10.24	10.24	482	10.240	0.10%
2012-07-04	0	19.40	19.28	19.42	-	-	0	0	-	10.23	10.17	10.24	-	-	0	-	0.00%
2012-07-03	0	19.40	19.32	19.40	-	-	0	0	-	10.23	10.19	10.23	-	-	0	-	0.00%
2012-06-29	0	19.40	19.32	19.46	19.30	19.66	249,500	4,843,920	19.415	10.23	10.19	10.26	10.18	10.37	473,100	10.239	1.62%
2012-06-28	0	19.36	19.24	19.38	19.36	19.36	300	5,800	19.333	10.07	10.01	10.08	10.07	10.07	577	10.054	0.21%
2012-06-27	0	19.32	19.32	19.38	19.24	19.26	200	3,850	19.250	10.05	10.05	10.08	10.01	10.02	385	10.010	0.31%
2012-06-26	0	19.26	19.26	19.40	-	-	0	0	-	10.02	10.02	10.09	-	-	0	-	0.00%
2012-06-25	0	19.26	19.18	19.32	-	-	0	0	-	10.02	9.974	10.05	-	-	0	-	0.00%
2012-06-22	0	19.26	19.12	19.26	19.26	19.26	2,500	48,150	19.260	10.02	9.943	10.02	10.02	10.02	4,808	10.016	-0.52%
2012-06-21	0	19.36	19.24	19.38	19.36	19.36	2,000	38,720	19.360	10.07	10.01	10.08	10.07	10.07	3,846	10.068	-0.10%
2012-06-20	0	19.38	19.30	19.40	19.38	19.38	600	11,628	19.380	10.08	10.04	10.09	10.08	10.08	1,154	10.078	0.73%
2012-06-19	0	19.24	19.24	19.40	-	-	0	0	-	10.01	10.01	10.09	-	-	0	-	0.00%
2012-06-18	0	19.24	19.24	19.28	19.24	19.24	3,500	67,340	19.240	10.01	10.01	10.03	10.01	10.01	6,731	10.005	1.16%
2012-06-15	0	19.02	19.00	19.12	-	-	0	0	-	9.891	9.880	9.943	-	-	0	-	0.74%
2012-06-14	0	18.88	18.76	18.90	-	-	0	0	-	9.818	9.756	9.828	-	-	0	-	0.00%
2012-06-13	0	18.88	18.88	19.02	-	-	0	0	-	9.818	9.818	9.891	-	-	0	-	0.00%
2012-06-12	0	18.88	18.88	19.02	18.88	18.88	500	9,440	18.880	9.818	9.818	9.891	9.818	9.818	962	9.8179	0.21%
2012-06-11	0	18.84	18.86	19.00	18.82	18.82	400	7,528	18.820	9.797	9.808	9.880	9.787	9.787	769	9.7867	0.75%
2012-06-08	0	18.70	18.58	18.72	-	-	0	0	-	9.724	9.662	9.735	-	-	0	-	-0.21%
2012-06-07	0	18.74	18.64	18.80	18.74	18.74	1,000	18,740	18.740	9.745	9.693	9.776	9.745	9.745	1,923	9.7451	1.74%
2012-06-06	0	18.42	18.42	18.56	18.34	18.34	1,600	29,344	18.340	9.579	9.579	9.652	9.537	9.537	3,077	9.5371	0.66%
2012-06-05	0	18.30	18.14	18.30	18.34	18.38	1,900	34,858	18.346	9.516	9.433	9.516	9.537	9.558	3,654	9.5404	0.88%
2012-06-04	0	18.14	18.14	18.26	18.08	18.20	4,000	72,452	18.113	9.433	9.433	9.496	9.402	9.464	7,692	9.4191	-1.63%
2012-06-01	0	18.44	18.42	18.56	-	-	0	0	-	9.589	9.579	9.652	-	-	0	-	0.00%
2012-05-31	0	18.44	18.44	18.52	18.44	18.44	100	1,844	18.440	9.589	9.589	9.631	9.589	9.589	192	9.5891	-0.86%
2012-05-30	0	18.60	18.58	18.64	18.60	18.60	25,500	474,300	18.600	9.672	9.662	9.693	9.672	9.672	49,037	9.6723	-0.53%
2012-05-29	0	18.70	18.70	18.80	-	-	0	0	-	9.724	9.724	9.776	-	-	0	-	0.32%
2012-05-28	0	18.64	18.54	18.64	18.60	18.64	8,300	154,388	18.601	9.693	9.641	9.693	9.672	9.693	15,961	9.6728	0.76%
2012-05-25	0	18.50	18.46	18.58	-	-	1,100	20,306	18.460	9.620	9.600	9.662	-	-	2,115	9.5995	0.00%
2012-05-24	0	18.50	18.40	18.50	18.50	18.64	2,500	46,530	18.612	9.620	9.568	9.620	9.620	9.693	4,808	9.6786	-0.64%
2012-05-23	0	18.62	18.54	18.66	-	-	0	0	-	9.683	9.641	9.704	-	-	0	-	0.00%
2012-05-22	0	18.62	18.62	18.72	-	-	0	0	-	9.683	9.683	9.735	-	-	0	-	0.76%
2012-05-21	0	18.48	18.48	18.60	-	-	0	0	-	9.610	9.610	9.672	-	-	0	-	0.33%
2012-05-18	0	18.42	18.44	18.52	18.28	18.52	8,700	159,998	18.391	9.579	9.589	9.631	9.506	9.631	16,730	9.5634	-1.29%
2012-05-17	0	18.66	18.64	18.66	18.80	18.88	10,000	188,640	18.864	9.704	9.693	9.704	9.776	9.818	19,230	9.8096	-0.21%
2012-05-16	0	18.70	18.68	18.76	18.70	18.94	32,700	618,660	18.919	9.724	9.714	9.756	9.724	9.849	62,882	9.8384	-2.20%
2012-05-15	0	19.12	19.12	19.22	19.10	19.10	500	9,550	19.100	9.943	9.943	9.995	9.932	9.932	962	9.9323	-0.31%
2012-05-14	0	19.18	19.14	19.18	19.28	19.28	3,900	75,192	19.280	9.974	9.953	9.974	10.03	10.03	7,500	10.026	-0.83%
2012-05-11	0	19.34	19.30	19.34	19.34	19.34	4,400	85,096	19.340	10.06	10.04	10.06	10.06	10.06	8,461	10.057	-0.72%
2012-05-10	0	19.48	19.40	19.48	19.50	19.54	45,000	877,720	19.505	10.13	10.09	10.13	10.14	10.16	86,535	10.143	-0.51%
2012-05-09	0	19.58	19.50	19.58	-	-	0	0	-	10.18	10.14	10.18	-	-	0	-	-0.10%
2012-05-08	0	19.60	19.60	19.72	19.60	19.60	30,000	588,000	19.600	10.19	10.19	10.25	10.19	10.19	57,690	10.192	0.10%
2012-05-07	0	19.58	19.44	19.58	19.58	19.58	500	9,790	19.580	10.18	10.11	10.18	10.18	10.18	962	10.182	-1.71%
2012-05-04	0	19.92	19.80	19.92	19.96	19.96	247	4,930	19.960	10.36	10.30	10.36	10.38	10.38	475	10.379	-0.10%
2012-05-03	0	19.94	19.90	20.05	19.94	19.94	5,000	99,700	19.940	10.37	10.35	10.43	10.37	10.37	9,615	10.369	-0.20%
2012-05-02	0	19.98	19.96	20.05	19.98	20.00	20,200	403,620	19.981	10.39	10.38	10.43	10.39	10.40	38,845	10.391	0.20%
2012-04-30	0	19.94	19.84	20.00	19.86	19.94	11,000	218,540	19.867	10.37	10.32	10.40	10.33	10.37	21,153	10.331	1.32%
2012-04-27	0	19.68	19.68	19.74	-	-	0	0	-	10.23	10.23	10.27	-	-	0	-	0.00%
2012-04-26	0	19.68	19.70	19.74	-	-	0	0	-	10.23	10.24	10.27	-	-	0	-	0.31%
2012-04-25	0	19.62	19.58	19.64	19.62	19.64	10,000	196,312	19.631	10.20	10.18	10.21	10.20	10.21	19,230	10.209	0.31%
2012-04-24	0	19.56	19.50	19.54	19.56	19.64	10,200	199,528	19.562	10.17	10.14	10.16	10.17	10.21	19,615	10.172	0.10%
2012-04-23	0	19.54	19.54	19.60	19.54	19.70	13,000	255,620	19.663	10.16	10.16	10.19	10.16	10.24	24,999	10.225	-0.91%
2012-04-20	0	19.72	19.70	19.74	19.72	19.72	13,000	256,360	19.720	10.25	10.24	10.27	10.25	10.25	24,999	10.255	0.31%
2012-04-19	0	19.66	19.64	19.72	-	-	0	0	-	10.22	10.21	10.25	-	-	0	-	0.20%
2012-04-18	0	19.62	19.60	19.66	19.62	19.62	4,200	82,404	19.620	10.20	10.19	10.22	10.20	10.20	8,077	10.203	1.03%
2012-04-17	0	19.42	19.42	19.46	19.38	19.46	11,200	217,158	19.389	10.10	10.10	10.12	10.08	10.12	21,538	10.083	-0.31%
2012-04-16	0	19.48	19.46	19.54	-	-	0	0	-	10.13	10.12	10.16	-	-	0	-	0.00%
2012-04-13	0	19.48	19.48	19.60	-	-	0	0	-	10.13	10.13	10.19	-	-	0	-	0.41%
2012-04-12	0	19.40	19.40	19.48	19.30	19.30	2,000	38,600	19.300	10.09	10.09	10.13	10.04	10.04	3,846	10.036	0.41%
2012-04-11	0	19.32	19.32	19.38	19.30	19.40	3,400	65,700	19.324	10.05	10.05	10.08	10.04	10.09	6,538	10.049	-1.02%
2012-04-10	0	19.52	19.40	19.52	19.56	19.56	5,000	97,800	19.560	10.15	10.09	10.15	10.17	10.17	9,615	10.172	0.10%
2012-04-05	0	19.50	19.44	19.50	19.44	19.56	1,600	31,140	19.463	10.14	10.11	10.14	10.11	10.17	3,077	10.121	-0.31%
2012-04-03	0	19.56	19.52	19.56	19.56	19.56	23,000	449,880	19.560	10.17	10.15	10.17	10.17	10.17	44,229	10.172	0.20%
2012-04-02	0	19.52	19.52	19.64	-	-	0	0	-	10.15	10.15	10.21	-	-	0	-	0.51%
2012-03-30	0	19.42	19.40	19.42	19.44	19.48	1,200	23,368	19.473	10.10	10.09	10.10	10.11	10.13	2,308	10.126	-0.72%
2012-03-29	0	19.56	19.42	19.56	-	-	0	0	-	10.17	10.10	10.17	-	-	0	-	-0.20%
2012-03-28	0	19.60	19.52	19.60	19.60	19.60	2,000	39,200	19.600	10.19	10.15	10.19	10.19	10.19	3,846	10.192	0.00%
2012-03-27	0	19.60	19.64	19.74	-	-	0	0	-	10.19	10.21	10.27	-	-	0	-	1.03%
2012-03-26	0	19.40	19.36	19.46	-	-	0	0	-	10.09	10.07	10.12	-	-	0	-	0.00%
2012-03-23	0	19.40	19.32	19.42	19.32	19.40	1,300	25,176	19.366	10.09	10.05	10.10	10.05	10.09	2,500	10.071	-1.12%
2012-03-22	0	19.62	19.54	19.62	19.72	19.72	3,000	59,160	19.720	10.20	10.16	10.20	10.25	10.25	5,769	10.255	0.62%
2012-03-21	0	19.50	19.50	19.60	19.50	19.50	300	5,850	19.500	10.14	10.14	10.19	10.14	10.14	577	10.140	-0.81%
2012-03-20	0	19.66	19.54	19.68	19.72	19.72	3,100	60,832	19.623	10.22	10.16	10.23	10.25	10.25	5,961	10.204	-0.71%
2012-03-19	0	19.80	19.66	19.80	-	-	0	0	-	10.30	10.22	10.30	-	-	0	-	-0.40%
2012-03-16	0	19.88	19.72	19.86	19.80	19.92	3,200	63,404	19.814	10.34	10.25	10.33	10.30	10.36	6,154	10.304	0.00%
2012-03-15	0	19.88	19.84	19.96	-	-	1,000,000	19,877,700	19.878	10.34	10.32	10.38	-	-	1,923,010	10.337	0.00%
2012-03-14	0	19.88	19.90	19.94	-	-	20,000	399,260	19.963	10.34	10.35	10.37	-	-	38,460	10.381	0.20%
2012-03-13	0	19.84	19.84	19.90	19.80	19.84	12,500	247,900	19.832	10.32	10.32	10.35	10.30	10.32	24,038	10.313	0.40%
2012-03-12	0	19.76	19.64	19.76	-	-	100	1,968	19.680	10.28	10.21	10.28	-	-	192	10.234	-0.20%
2012-03-09	0	19.80	19.68	19.80	19.76	19.84	10,000	197,996	19.800	10.30	10.23	10.30	10.28	10.32	19,230	10.296	1.02%
2012-03-08	0	19.60	19.60	19.72	-	-	0	0	-	10.19	10.19	10.25	-	-	0	-	0.51%
2012-03-07	0	19.50	19.40	19.52	19.50	19.50	7,900	154,050	19.500	10.14	10.09	10.15	10.14	10.14	15,192	10.140	-0.71%
2012-03-06	0	19.64	19.50	19.62	19.76	19.76	1,204,500	23,961,958	19.894	10.21	10.14	10.20	10.28	10.28	2,316,265	10.345	-1.11%
2012-03-05	0	19.86	19.80	19.86	19.86	19.94	8,500	169,072	19.891	10.33	10.30	10.33	10.33	10.37	16,346	10.344	-0.40%
2012-03-02	0	19.94	19.92	19.96	19.94	19.94	1,000	19,940	19.940	10.37	10.36	10.38	10.37	10.37	1,923	10.369	0.71%
2012-03-01	0	19.80	19.80	19.84	19.80	19.84	8,700	172,468	19.824	10.30	10.30	10.32	10.30	10.32	16,730	10.309	0.10%
2012-02-29	0	19.78	19.74	19.78	19.66	19.78	18,700	368,074	19.683	10.29	10.27	10.29	10.22	10.29	35,960	10.236	0.71%
2012-02-28	0	19.64	19.60	19.64	19.52	19.64	22,000	430,880	19.586	10.21	10.19	10.21	10.15	10.21	42,306	10.185	0.72%
2012-02-27	0	19.50	19.40	19.48	19.46	19.76	27,700	540,700	19.520	10.14	10.09	10.13	10.12	10.28	53,267	10.151	-0.61%
2012-02-24	0	19.62	19.62	19.64	19.60	19.64	193,500	3,794,880	19.612	10.20	10.20	10.21	10.19	10.21	372,102	10.198	0.10%
2012-02-23	0	19.60	19.52	19.60	19.50	19.60	35,605	697,457	19.589	10.19	10.15	10.19	10.14	10.19	68,469	10.186	0.51%
2012-02-22	0	19.50	19.48	19.50	19.48	19.50	4,100	79,900	19.488	10.14	10.13	10.14	10.13	10.14	7,884	10.134	-0.31%
2012-02-21	0	19.56	19.56	19.60	19.50	19.50	2,100	40,958	19.504	10.17	10.17	10.19	10.14	10.14	4,038	10.142	-0.10%
2012-02-20	0	19.58	19.50	19.60	19.58	19.72	20,900	410,162	19.625	10.18	10.14	10.19	10.18	10.25	40,191	10.205	-0.20%
2012-02-17	0	19.62	19.50	19.64	19.44	19.62	133,700	2,608,224	19.508	10.20	10.14	10.21	10.11	10.20	257,106	10.145	1.34%
2012-02-16	0	19.36	19.28	19.38	19.30	19.40	206,000	3,984,104	19.340	10.07	10.03	10.08	10.04	10.09	396,140	10.057	-0.10%
2012-02-15	0	19.38	19.32	19.40	19.10	19.42	212,500	4,107,932	19.331	10.08	10.05	10.09	9.932	10.10	408,640	10.053

---

Webb-site Database - Powered By Linux Group

Back to top

---