iShares Core CSI 300 Index ETF: Unit CNY

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	82846	2017-02-28			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
2026-01-20	0	31.66	29.50	-	31.78	31.78	500	15,890	31.780	31.66	29.50	-	31.78	31.78	500	31.780	-0.25%
2026-01-19	0	31.74	29.50	-	31.74	31.74	3,600	114,264	31.740	31.74	29.50	-	31.74	31.74	3,600	31.740	-0.13%
2026-01-16	0	31.78	29.50	-	31.78	32.16	70,100	2,244,688	32.021	31.78	29.50	-	31.78	32.16	70,100	32.021	-0.06%
2026-01-15	0	31.80	29.50	-	31.72	31.74	15,400	488,492	31.720	31.80	29.50	-	31.72	31.74	15,400	31.720	0.00%
2026-01-14	0	31.80	31.64	-	-	-	0	0	-	31.80	31.64	-	-	-	0	-	-0.38%
2026-01-13	0	31.92	29.50	-	31.92	32.28	80,500	2,577,708	32.021	31.92	29.50	-	31.92	32.28	80,500	32.021	-0.75%
2026-01-12	0	32.16	31.72	-	31.80	31.80	700	22,260	31.800	32.16	31.72	-	31.80	31.80	700	31.800	0.94%
2026-01-09	0	31.86	29.50	32.02	31.82	31.84	9,700	308,684	31.823	31.86	29.50	32.02	31.82	31.84	9,700	31.823	0.31%
2026-01-08	0	31.76	29.50	-	31.76	31.82	3,000	95,344	31.781	31.76	29.50	-	31.76	31.82	3,000	31.781	-0.75%
2026-01-07	0	32.00	29.50	-	31.98	32.12	19,500	623,758	31.988	32.00	29.50	-	31.98	32.12	19,500	31.988	-0.12%
2026-01-06	0	32.04	29.50	-	31.88	32.00	35,000	1,118,164	31.948	32.04	29.50	-	31.88	32.00	35,000	31.948	1.52%
2026-01-05	0	31.56	29.50	-	31.36	31.56	20,500	643,634	31.397	31.56	29.50	-	31.36	31.56	20,500	31.397	0.96%
2026-01-02	0	31.26	29.50	-	-	-	0	0	-	31.26	29.50	-	-	-	0	-	0.90%
2025-12-31	0	30.98	29.50	-	-	-	0	0	-	30.98	29.50	-	-	-	0	-	-0.77%
2025-12-30	0	31.22	29.50	32.06	31.02	31.22	31,700	984,476	31.056	31.22	29.50	32.06	31.02	31.22	31,700	31.056	0.26%
2025-12-29	0	31.14	30.00	-	31.28	31.28	400	12,512	31.280	31.14	30.00	-	31.28	31.28	400	31.280	0.52%
2025-12-24	0	30.98	30.00	31.28	30.90	30.90	10,000	309,000	30.900	30.98	30.00	31.28	30.90	30.90	10,000	30.900	-0.19%
2025-12-23	0	31.04	30.00	31.28	30.96	31.04	15,500	479,912	30.962	31.04	30.00	31.28	30.96	31.04	15,500	30.962	0.39%
2025-12-22	0	30.92	29.80	31.28	30.90	30.90	100	3,090	30.900	30.92	29.80	31.28	30.90	30.90	100	30.900	0.85%
2025-12-19	0	30.66	29.80	31.28	-	-	0	0	-	30.66	29.80	31.28	-	-	0	-	0.39%
2025-12-18	0	30.54	29.50	31.28	30.54	30.54	16,000	488,640	30.540	30.54	29.50	31.28	30.54	30.54	16,000	30.540	-0.46%
2025-12-17	0	30.68	29.50	31.28	30.70	30.70	5,000	153,500	30.700	30.68	29.50	31.28	30.70	30.70	5,000	30.700	1.66%
2025-12-16	0	30.18	29.00	31.28	-	-	0	0	-	30.18	29.00	31.28	-	-	0	-	-1.18%
2025-12-15	0	30.54	29.00	31.28	-	-	0	0	-	30.54	29.00	31.28	-	-	0	-	-0.59%
2025-12-12	0	30.72	29.00	31.28	30.46	30.74	80,700	2,469,418	30.600	30.72	29.00	31.28	30.46	30.74	80,700	30.600	0.72%
2025-12-11	0	30.50	29.00	31.28	30.50	30.62	27,500	840,142	30.551	30.50	29.00	31.28	30.50	30.62	27,500	30.551	-0.59%
2025-12-10	0	30.68	29.00	31.28	30.58	30.58	400	12,232	30.580	30.68	29.00	31.28	30.58	30.58	400	30.580	-0.32%
2025-12-09	0	30.78	28.50	31.28	30.76	30.76	55,000	1,691,800	30.760	30.78	28.50	31.28	30.76	30.76	55,000	30.760	-0.45%
2025-12-08	0	30.92	28.50	31.28	-	-	0	0	-	30.92	28.50	31.28	-	-	0	-	0.72%
2025-12-05	0	30.70	28.50	31.28	-	-	0	0	-	30.70	28.50	31.28	-	-	0	-	0.59%
2025-12-04	0	30.52	28.50	31.28	30.58	30.58	300	9,174	30.580	30.52	28.50	31.28	30.58	30.58	300	30.580	0.53%
2025-12-03	0	30.36	28.50	31.28	-	-	0	0	-	30.36	28.50	31.28	-	-	0	-	-0.65%
2025-12-02	0	30.56	28.50	-	-	-	0	0	-	30.56	28.50	-	-	-	0	-	-0.39%
2025-12-01	0	30.68	28.50	-	30.56	30.56	600	18,336	30.560	30.68	28.50	-	30.56	30.56	600	30.560	1.12%
2025-11-28	0	30.34	28.50	-	30.32	30.34	11,500	348,872	30.337	30.34	28.50	-	30.32	30.34	11,500	30.337	0.07%
2025-11-27	0	30.32	28.50	-	30.52	30.52	13,700	418,124	30.520	30.32	28.50	-	30.52	30.52	13,700	30.520	0.13%
2025-11-26	0	30.28	28.50	-	30.30	30.42	32,500	986,694	30.360	30.28	28.50	-	30.30	30.42	32,500	30.360	0.26%
2025-11-25	0	30.20	29.86	-	30.16	30.20	44,200	1,334,050	30.182	30.20	29.86	-	30.16	30.20	44,200	30.182	1.14%
2025-11-24	0	29.86	28.50	-	29.88	30.08	55,600	1,672,328	30.078	29.86	28.50	-	29.88	30.08	55,600	30.078	0.40%
2025-11-21	0	29.74	29.50	30.82	29.76	30.28	89,000	2,665,078	29.945	29.74	29.50	30.82	29.76	30.28	89,000	29.945	-2.87%
2025-11-20	0	30.62	30.20	-	30.62	30.80	55,500	1,699,500	30.622	30.62	30.20	-	30.62	30.80	55,500	30.622	-0.33%
2025-11-19	0	30.72	30.20	-	30.76	30.76	400	12,304	30.760	30.72	30.20	-	30.76	30.76	400	30.760	0.33%
2025-11-18	0	30.62	30.20	-	30.74	30.74	55,000	1,690,700	30.740	30.62	30.20	-	30.74	30.74	55,000	30.740	-0.65%
2025-11-17	0	30.82	30.20	31.34	30.68	30.90	55,500	1,709,434	30.801	30.82	30.20	31.34	30.68	30.90	55,500	30.801	-0.39%
2025-11-14	0	30.94	30.20	-	30.94	31.26	81,700	2,546,834	31.173	30.94	30.20	-	30.94	31.26	81,700	31.173	-1.46%
2025-11-13	0	31.40	31.00	-	31.10	31.44	102,300	3,192,678	31.209	31.40	31.00	-	31.10	31.44	102,300	31.209	0.83%
2025-11-12	0	31.58	31.00	-	-	-	0	0	-	31.14	30.57	-	-	-	0	-	-0.13%
2025-11-11	0	31.62	30.20	-	-	-	0	0	-	31.18	29.78	-	-	-	0	-	-0.69%
2025-11-10	0	31.84	30.20	-	31.68	31.84	400	12,688	31.720	31.40	29.78	-	31.24	31.40	406	31.278	0.13%
2025-11-07	0	31.80	30.20	-	-	-	0	0	-	31.36	29.78	-	-	-	0	-	0.00%
2025-11-06	0	31.80	30.20	-	-	-	0	0	-	31.36	29.78	-	-	-	0	-	1.53%
2025-11-05	0	31.32	30.20	-	31.34	31.34	15,800	495,172	31.340	30.88	29.78	-	30.90	30.90	16,023	30.903	0.06%
2025-11-04	0	31.30	30.20	-	31.42	31.42	100	3,142	31.420	30.86	29.78	-	30.98	30.98	101	30.982	-0.76%
2025-11-03	0	31.54	30.20	-	-	-	0	0	-	31.10	29.78	-	-	-	0	-	-0.06%
2025-10-31	0	31.56	31.46	-	31.80	31.80	2,300	73,140	31.800	31.12	31.02	-	31.36	31.36	2,332	31.357	-1.38%
2025-10-30	0	32.00	31.80	-	31.80	31.80	800	25,440	31.800	31.55	31.36	-	31.36	31.36	811	31.357	0.38%
2025-10-28	0	31.88	29.50	-	31.86	31.92	70,400	2,243,868	31.873	31.44	29.09	-	31.42	31.48	71,395	31.429	-0.44%
2025-10-27	0	32.02	31.54	-	32.00	32.02	16,600	531,512	32.019	31.57	31.10	-	31.55	31.57	16,835	31.573	1.07%
2025-10-24	0	31.68	29.50	-	31.68	31.68	3,000	95,040	31.680	31.24	29.09	-	31.24	31.24	3,042	31.239	1.60%
2025-10-23	0	31.18	29.50	-	30.90	31.06	55,000	1,707,466	31.045	30.75	29.09	-	30.47	30.63	55,777	30.612	0.06%
2025-10-22	0	31.16	29.50	-	-	-	0	0	-	30.73	29.09	-	-	-	0	-	-0.06%
2025-10-21	0	31.18	29.50	-	-	-	0	0	-	30.75	29.09	-	-	-	0	-	1.43%
2025-10-20	0	30.74	29.50	-	-	-	0	0	-	30.31	29.09	-	-	-	0	-	0.52%
2025-10-17	0	30.58	29.50	-	30.88	30.94	17,800	550,612	30.933	30.15	29.09	-	30.45	30.51	18,052	30.502	-2.36%
2025-10-16	0	31.32	29.50	-	31.20	31.52	55,000	1,723,546	31.337	30.88	29.09	-	30.77	31.08	55,777	30.901	0.26%
2025-10-15	0	31.24	29.50	-	30.90	31.24	80,500	2,502,584	31.088	30.80	29.09	-	30.47	30.80	81,637	30.655	1.63%
2025-10-14	0	30.74	29.50	-	30.74	31.44	73,700	2,307,358	31.307	30.31	29.09	-	30.31	31.00	74,741	30.871	-1.35%
2025-10-13	0	31.16	29.52	31.36	29.98	31.00	35,000	1,068,528	30.529	30.73	29.11	30.92	29.56	30.57	35,495	30.104	-0.76%
2025-10-10	0	31.40	29.50	-	31.36	31.52	53,300	1,676,320	31.451	30.96	29.09	-	30.92	31.08	54,053	31.012	-1.75%
2025-10-09	0	31.96	29.50	32.00	31.62	31.98	80,500	2,550,990	31.689	31.51	29.09	31.55	31.18	31.53	81,637	31.248	1.59%
2025-10-08	0	31.46	29.50	-	-	-	0	0	-	31.02	29.09	-	-	-	0	-	-0.25%
2025-10-06	0	31.54	29.50	-	-	-	0	0	-	31.10	29.09	-	-	-	0	-	-0.44%
2025-10-03	0	31.68	29.50	-	31.72	31.72	15,600	494,832	31.720	31.24	29.09	-	31.28	31.28	15,820	31.278	-0.69%
2025-10-02	0	31.90	29.50	-	31.88	31.92	25,800	823,236	31.908	31.46	29.09	-	31.44	31.48	26,165	31.464	1.21%
2025-09-30	0	31.52	29.50	31.74	31.52	31.52	15,700	494,864	31.520	31.08	29.09	31.30	31.08	31.08	15,922	31.081	0.32%
2025-09-29	0	31.42	31.00	31.88	31.14	31.60	34,200	1,075,612	31.451	30.98	30.57	31.44	30.71	31.16	34,683	31.012	2.01%
2025-09-26	0	30.80	29.50	31.00	30.80	31.08	91,700	2,840,904	30.980	30.37	29.09	30.57	30.37	30.65	92,996	30.549	-1.16%
2025-09-25	0	31.16	29.50	31.88	31.10	31.16	61,300	1,908,898	31.140	30.73	29.09	31.44	30.67	30.73	62,166	30.706	0.84%
2025-09-24	0	30.90	29.50	31.88	30.74	30.74	65,000	1,998,100	30.740	30.47	29.09	31.44	30.31	30.31	65,918	30.312	0.91%
2025-09-23	0	30.62	29.50	30.80	30.44	30.84	32,400	992,748	30.640	30.19	29.09	30.37	30.02	30.41	32,858	30.213	-0.26%
2025-09-22	0	30.70	29.50	31.88	30.72	30.72	60,000	1,843,200	30.720	30.27	29.09	31.44	30.29	30.29	60,848	30.292	0.26%
2025-09-19	0	30.62	29.50	31.88	30.48	30.48	500	15,240	30.480	30.19	29.09	31.44	30.06	30.06	507	30.055	0.46%
2025-09-18	0	30.48	29.50	31.88	30.48	30.48	9,700	295,656	30.480	30.06	29.09	31.44	30.06	30.06	9,837	30.055	-1.17%
2025-09-17	0	30.84	30.56	31.88	30.56	30.84	32,200	987,204	30.659	30.41	30.13	31.44	30.13	30.41	32,655	30.231	0.85%
2025-09-16	0	30.58	28.50	31.88	30.58	30.70	6,300	192,846	30.610	30.15	28.10	31.44	30.15	30.27	6,389	30.184	-0.46%
2025-09-15	0	30.72	28.50	31.88	-	-	0	0	-	30.29	28.10	31.44	-	-	0	-	0.07%
2025-09-12	0	30.70	28.50	31.88	30.70	30.70	4,700	144,290	30.700	30.27	28.10	31.44	30.27	30.27	4,766	30.272	-0.58%
2025-09-11	0	30.88	28.50	31.88	30.76	30.88	21,800	671,158	30.787	30.45	28.10	31.44	30.33	30.45	22,108	30.358	2.32%
2025-09-10	0	30.18	28.50	30.88	30.20	30.20	16,400	495,280	30.200	29.76	28.10	30.45	29.78	29.78	16,632	29.779	0.00%
2025-09-09	0	30.18	29.80	30.88	-	-	0	0	-	29.76	29.38	30.45	-	-	0	-	-0.33%
2025-09-08	0	30.28	28.50	30.88	30.08	30.34	59,700	1,802,962	30.200	29.86	28.10	30.45	29.66	29.92	60,544	29.780	0.20%
2025-09-05	0	30.22	28.50	30.88	29.56	30.24	55,000	1,646,276	29.932	29.80	28.10	30.45	29.15	29.82	55,777	29.515	2.44%
2025-09-04	0	29.50	28.50	31.88	29.30	29.98	30,000	887,104	29.570	29.09	28.10	31.44	28.89	29.56	30,424	29.158	-2.38%
2025-09-03	0	30.22	28.50	30.40	30.24	30.48	82,400	2,504,428	30.394	29.80	28.10	29.98	29.82	30.06	83,564	29.970	-0.79%
2025-09-02	0	30.46	30.00	31.88	30.42	30.50	5,600	170,440	30.436	30.04	29.58	31.44	30.00	30.08	5,679	30.012	-0.78%
2025-09-01	0	30.70	30.18	31.68	30.60	30.68	1,500	45,980	30.653	30.27	29.76	31.24	30.17	30.25	1,521	30.226	0.46%
2025-08-29	0	30.56	26.00	30.60	30.30	30.58	900	27,438	30.487	30.13	25.64	30.17	29.88	30.15	913	30.062	1.26%
2025-08-28	0	30.18	28.60	30.20	29.86	30.00	9,000	269,320	29.924	29.76	28.20	29.78	29.44	29.58	9,127	29.508	1.62%
2025-08-27	0	29.70	26.00	30.88	29.82	30.32	74,100	2,225,836	30.038	29.29	25.64	30.45	29.40	29.90	75,147	29.620	-1.59%
2025-08-26	0	30.18	30.00	30.38	30.30	30.32	13,700	415,356	30.318	29.76	29.58	29.96	29.88	29.90	13,894	29.896	-0.33%
2025-08-25	0	30.28	30.20	30.88	29.88	30.20	8,700	261,878	30.101	29.86	29.78	30.45	29.46	29.78	8,823	29.682	1.75%
2025-08-22	0	29.76	26.00	29.88	29.22	29.44	4,500	132,260	29.391	29.35	25.64	29.46	28.81	29.03	4,564	28.982	2.13%
2025-08-21	0	29.14	26.00	29.88	29.14	29.14	100	2,914	29.140	28.73	25.64	29.46	28.73	28.73	101	28.734	0.62%
2025-08-20	0	28.96	26.00	-	28.64	28.64	100	2,864	28.640	28.56	25.64	-	28.24	28.24	101	28.241	1.33%
2025-08-19	0	28.58	28.54	-	28.54	28.54	67,300	1,920,742	28.540	28.18	28.14	-	28.14	28.14	68,251	28.142	-0.63%
2025-08-18	0	28.76	26.00	29.22	28.68	28.86	28,000	806,154	28.791	28.36	25.64	28.81	28.28	28.46	28,396	28.390	1.13%
2025-08-15	0	28.44	28.12	-	-	-	0	0	-	28.04	27.73	-	-	-	0	-	0.57%
2025-08-14	0	28.28	26.00	-	-	-	0	0	-	27.89	25.64	-	-	-	0	-	0.14%
2025-08-13	0	28.24	26.00	-	-	-	0	0	-	27.85	25.64	-	-	-	0	-	0.71%
2025-08-12	0	28.04	26.00	-	28.04	28.04	5,000	140,200	28.040	27.65	25.64	-	27.65	27.65	5,071	27.649	0.65%
2025-08-11	0	27.86	26.00	-	27.80	27.90	4,500	125,510	27.891	27.47	25.64	-	27.41	27.51	4,564	27.503	0.22%
2025-08-08	0	27.80	27.42	-	27.92	27.92	200	5,584	27.920	27.41	27.04	-	27.53	27.53	203	27.531	-0.14%
2025-08-07	0	27.84	26.00	-	27.70	27.88	91,300	2,534,836	27.764	27.45	25.64	-	27.31	27.49	92,590	27.377	0.14%
2025-08-06	0	27.80	26.00	-	27.78	27.78	1,800	50,004	27.780	27.41	25.64	-	27.39	27.39	1,825	27.393	0.36%
2025-08-05	0	27.70	27.58	-	-	-	0	0	-	27.31	27.20	-	-	-	0	-	0.65%
2025-08-04	0	27.52	26.00	-	27.42	27.52	1,100	30,262	27.511	27.14	25.64	-	27.04	27.14	1,116	27.128	0.51%
2025-08-01	0	27.38	26.00	-	27.56	27.60	1,800	49,668	27.593	27.00	25.64	-	27.18	27.22	1,825	27.209	-0.94%
2025-07-31	0	27.64	27.00	-	-	-	0	0	-	27.25	26.62	-	-	-	0	-	-1.71%
2025-07-30	0	28.12	26.00	-	28.24	28.24	1,600	45,184	28.240	27.73	25.64	-	27.85	27.85	1,623	27.847	0.00%
2025-07-29	0	28.12	28.08	-	27.92	27.92	110,000	3,071,200	27.920	27.73	27.69	-	27.53	27.53	111,554	27.531	0.36%
2025-07-28	0	28.02	27.80	-	28.02	28.02	1,600	44,832	28.020	27.63	27.41	-	27.63	27.63	1,623	27.630	0.50%
2025-07-25	0	27.88	26.00	28.10	27.84	28.20	55,400	1,556,444	28.095	27.49	25.64	27.71	27.45	27.81	56,183	27.703	-0.50%
2025-07-24	0	28.02	26.00	28.30	27.94	28.02	59,700	1,668,918	27.955	27.63	25.64	27.91	27.55	27.63	60,544	27.566	0.57%
2025-07-23	0	27.86	26.00	28.00	28.00	28.00	200	5,600	28.000	27.47	25.64	27.61	27.61	27.61	203	27.610	0.14%
2025-07-22	0	27.82	26.00	-	-	-	0	0	-	27.43	25.64	-	-	-	0	-	0.87%
2025-07-21	0	27.58	26.00	-	-	-	0	0	-	27.20	25.64	-	-	-	0	-	0.66%
2025-07-18	0	27.40	26.00	-	-	-	0	0	-	27.02	25.64	-	-	-	0	-	0.74%
2025-07-17	0	27.20	27.02	-	-	-	0	0	-	26.82	26.64	-	-	-	0	-	0.74%
2025-07-16	0	27.00	26.00	-	27.00	27.00	55,000	1,485,000	27.000	26.62	25.64	-	26.62	26.62	55,777	26.624	-0.52%
2025-07-15	0	27.14	26.00	-	27.00	27.16	128,900	3,493,166	27.100	26.76	25.64	-	26.62	26.78	130,721	26.722	-0.37%
2025-07-14	0	27.24	27.00	-	27.18	27.28	110,000	2,994,474	27.222	26.86	26.62	-	26.80	26.90	111,554	26.843	0.44%
2025-07-11	0	27.12	26.00	-	27.12	27.50	55,000	1,502,494	27.318	26.74	25.64	-	26.74	27.12	55,777	26.937	0.00%
2025-07-10	0	27.12	26.00	-	26.96	27.24	73,300	1,982,118	27.041	26.74	25.64	-	26.58	26.86	74,336	26.664	0.59%
2025-07-09	0	26.96	-	-	-	-	0	0	-	26.58	-	-	-	-	0	-	0.15%
2025-07-08	0	26.92	-	-	-	-	0	0	-	26.54	-	-	-	-	0	-	0.67%
2025-07-07	0	26.74	-	-	-	-	0	0	-	26.37	-	-	-	-	0	-	-0.52%
2025-07-04	0	26.88	26.00	-	26.70	27.00	33,600	899,884	26.782	26.51	25.64	-	26.33	26.62	34,075	26.409	0.75%
2025-07-03	0	26.68	26.00	-	-	-	0	0	-	26.31	25.64	-	-	-	0	-	0.83%
2025-07-02	0	26.46	26.00	-	-	-	0	0	-	26.09	25.64	-	-	-	0	-	0.30%
2025-06-30	0	26.38	26.00	27.30	26.38	26.38	6,000	158,280	26.380	26.01	25.64	26.92	26.01	26.01	6,085	26.012	0.23%
2025-06-27	0	26.32	25.16	27.30	-	-	0	0	-	25.95	24.81	26.92	-	-	0	-	-0.90%
2025-06-26	0	26.56	25.16	30.50	-	-	0	0	-	26.19	24.81	30.08	-	-	0	-	-0.15%
2025-06-25	0	26.60	25.16	-	26.60	26.60	200	5,320	26.600	26.23	24.81	-	26.23	26.23	203	26.229	1.60%
2025-06-24	0	26.18	25.84	-	26.18	26.18	200	5,236	26.180	25.82	25.48	-	25.82	25.82	203	25.815	1.16%
2025-06-23	0	25.88	25.68	-	25.82	25.82	19,200	495,744	25.820	25.52	25.32	-	25.46	25.46	19,471	25.460	0.31%
2025-06-20	0	25.80	25.16	-	25.80	25.80	19,100	492,780	25.800	25.44	24.81	-	25.44	25.44	19,370	25.441	0.16%
2025-06-19	0	25.76	25.16	-	25.88	25.88	65,000	1,682,200	25.880	25.40	24.81	-	25.52	25.52	65,918	25.519	-0.62%
2025-06-18	0	25.92	25.16	26.38	25.92	25.92	100	2,592	25.920	25.56	24.81	26.01	25.56	25.56	101	25.559	0.00%
2025-06-17	0	25.92	25.16	26.38	25.92	25.94	55,000	1,426,320	25.933	25.56	24.81	26.01	25.56	25.58	55,777	25.572	0.08%
2025-06-16	0	25.90	25.16	26.38	25.80	25.90	55,000	1,422,580	25.865	25.54	24.81	26.01	25.44	25.54	55,777	25.505	0.23%
2025-06-13	0	25.84	25.16	-	-	-	0	0	-	25.48	24.81	-	-	-	0	-	-0.54%
2025-06-12	0	25.98	25.16	-	26.00	26.58	55,000	1,433,018	26.055	25.62	24.81	-	25.64	26.21	55,777	25.692	0.08%
2025-06-11	0	25.96	25.16	26.42	25.96	26.40	93,000	2,422,532	26.049	25.60	24.81	26.05	25.60	26.03	94,314	25.686	0.31%
2025-06-10	0	25.88	25.16	26.26	25.78	26.12	10,000	259,700	25.970	25.52	24.81	25.89	25.42	25.76	10,141	25.608	-0.38%
2025-06-09	0	25.98	25.16	-	-	-	0	0	-	25.62	24.81	-	-	-	0	-	0.31%
2025-06-06	0	25.90	25.16	-	25.90	25.90	100	2,590	25.900	25.54	24.81	-	25.54	25.54	101	25.539	0.08%
2025-06-05	0	25.88	25.70	26.30	-	-	0	0	-	25.52	25.34	25.93	-	-	0	-	0.23%
2025-06-04	0	25.82	25.16	26.78	25.82	25.82	800	20,656	25.820	25.46	24.81	26.41	25.46	25.46	811	25.460	0.62%
2025-06-03	0	25.66	25.16	-	-	-	0	0	-	25.30	24.81	-	-	-	0	-	1.02%
2025-06-02	0	25.40	25.16	-	25.40	25.44	13,200	335,748	25.435	25.05	24.81	-	25.05	25.09	13,387	25.081	-1.09%
2025-05-30	0	25.68	25.40	-	-	-	0	0	-	25.32	25.05	-	-	-	0	-	-0.08%
2025-05-29	0	25.70	25.40	-	-	-	0	0	-	25.34	25.05	-	-	-	0	-	0.55%
2025-05-28	0	25.56	25.40	-	-	-	0	0	-	25.20	25.05	-	-	-	0	-	-0.54%
2025-05-27	0	25.70	25.40	-	25.68	25.78	19,700	507,808	25.777	25.34	25.05	-	25.32	25.42	19,978	25.418	-0.46%
2025-05-26	0	25.82	25.40	-	-	-	0	0	-	25.46	25.05	-	-	-	0	-	-0.62%
2025-05-23	0	25.98	25.40	-	26.02	26.02	110,000	2,862,200	26.020	25.62	25.05	-	25.66	25.66	111,554	25.657	-0.54%
2025-05-22	0	26.12	25.94	-	-	-	0	0	-	25.76	25.58	-	-	-	0	-	0.00%
2025-05-21	0	26.12	25.40	-	-	-	0	0	-	25.76	25.05	-	-	-	0	-	0.38%
2025-05-20	0	26.02	26.02	-	25.98	26.02	19,400	504,020	25.980	25.66	25.66	-	25.62	25.66	19,674	25.618	0.54%
2025-05-19	0	25.88	25.40	26.24	25.86	25.86	1,500	38,790	25.860	25.52	25.05	25.87	25.50	25.50	1,521	25.500	-0.46%
2025-05-16	0	26.00	25.40	26.40	-	-	0	0	-	25.64	25.05	26.03	-	-	0	-	-0.38%
2025-05-15	0	26.10	25.40	26.34	26.44	26.44	600	15,864	26.440	25.74	25.05	25.97	26.07	26.07	608	26.072	-0.76%
2025-05-14	0	26.30	25.40	-	26.12	26.12	110,000	2,873,200	26.120	25.93	25.05	-	25.76	25.76	111,554	25.756	1.31%
2025-05-13	0	25.96	25.40	26.34	26.00	26.00	3,000	78,000	26.000	25.60	25.05	25.97	25.64	25.64	3,042	25.638	-0.76%
2025-05-12	0	26.16	25.40	-	25.78	26.22	110,000	2,848,270	25.893	25.80	25.05	-	25.42	25.85	111,554	25.533	1.71%
2025-05-09	0	25.72	25.40	-	25.68	25.70	110,000	2,825,190	25.684	25.36	25.05	-	25.32	25.34	111,554	25.326	-0.23%
2025-05-08	0	25.78	25.40	-	25.62	25.78	131,100	3,361,936	25.644	25.42	25.05	-	25.26	25.42	132,952	25.287	1.18%
2025-05-07	0	25.48	25.16	-	25.52	26.00	111,200	2,838,400	25.525	25.12	24.81	-	25.16	25.64	112,771	25.170	0.55%
2025-05-06	0	25.34	25.24	25.40	25.54	25.54	300	7,662	25.540	24.99	24.89	25.05	25.18	25.18	304	25.184	-0.24%
2025-05-02	0	25.40	23.00	-	25.24	25.30	34,300	866,932	25.275	25.05	22.68	-	24.89	24.95	34,785	24.923	1.11%
2025-04-30	0	25.12	-	25.30	25.12	25.18	10,100	253,718	25.121	24.77	-	24.95	24.77	24.83	10,243	24.771	-0.32%
2025-04-29	0	25.20	-	25.30	-	-	0	0	-	24.85	-	24.95	-	-	0	-	0.00%
2025-04-28	0	25.20	-	25.34	-	-	0	0	-	24.85	-	24.99	-	-	0	-	-0.40%
2025-04-25	0	25.30	25.20	-	-	-	0	0	-	24.95	24.85	-	-	-	0	-	-0.08%
2025-04-24	0	25.32	25.20	-	25.30	25.36	110,400	2,799,720	25.360	24.97	24.85	-	24.95	25.01	111,960	25.006	0.08%
2025-04-23	0	25.30	25.26	25.48	-	-	0	0	-	24.95	24.91	25.12	-	-	0	-	-0.08%
2025-04-22	0	25.32	25.20	-	25.32	25.32	1,100	27,852	25.320	24.97	24.85	-	24.97	24.97	1,116	24.967	0.56%
2025-04-17	0	25.18	-	-	25.20	25.20	15,800	398,160	25.200	24.83	-	-	24.85	24.85	16,023	24.849	0.72%
2025-04-16	0	25.00	-	-	25.00	25.36	139,100	3,511,468	25.244	24.65	-	-	24.65	25.01	141,065	24.892	-0.40%
2025-04-15	0	25.10	-	-	-	-	0	0	-	24.75	-	-	-	-	0	-	0.00%
2025-04-14	0	25.10	-	-	25.10	25.10	100	2,510	25.100	24.75	-	-	24.75	24.75	101	24.750	0.32%
2025-04-11	0	25.02	-	-	-	-	0	0	-	24.67	-	-	-	-	0	-	1.13%
2025-04-10	0	24.74	-	-	24.62	24.62	14,200	349,604	24.620	24.40	-	-	24.28	24.28	14,401	24.277	0.24%
2025-04-09	0	24.68	-	-	24.12	24.68	32,700	802,192	24.532	24.34	-	-	23.78	24.34	33,162	24.190	2.32%
2025-04-08	0	24.12	-	-	23.84	24.12	30,100	723,548	24.038	23.78	-	-	23.51	23.78	30,525	23.703	4.33%
2025-04-07	0	23.12	-	-	23.10	24.24	299,900	7,053,800	23.521	22.80	-	-	22.78	23.90	304,138	23.193	-10.25%
2025-04-03	0	25.76	-	-	-	-	0	0	-	25.40	-	-	-	-	0	-	-0.54%
2025-04-02	0	25.90	-	-	25.94	25.94	19,500	505,830	25.940	25.54	-	-	25.58	25.58	19,776	25.579	0.08%
2025-04-01	0	25.88	-	-	-	-	0	0	-	25.52	-	-	-	-	0	-	0.00%
2025-03-31	0	25.88	-	-	25.82	25.82	4,000	103,280	25.820	25.52	-	-	25.46	25.46	4,057	25.460	-0.92%
2025-03-28	0	26.12	-	-	-	-	0	0	-	25.76	-	-	-	-	0	-	-0.23%
2025-03-27	0	26.18	-	-	26.18	26.18	300	7,854	26.180	25.82	-	-	25.82	25.82	304	25.815	0.15%
2025-03-26	0	26.14	25.82	-	-	-	0	0	-	25.78	25.46	-	-	-	0	-	-0.15%
2025-03-25	0	26.18	26.14	-	26.18	26.18	41,200	1,078,616	26.180	25.82	25.78	-	25.82	25.82	41,782	25.815	-0.30%
2025-03-24	0	26.26	25.90	-	-	-	0	0	-	25.89	25.54	-	-	-	0	-	0.92%
2025-03-21	0	26.02	25.82	27.00	26.02	26.56	25,400	672,008	26.457	25.66	25.46	26.62	25.66	26.19	25,759	26.088	-1.96%
2025-03-20	0	26.54	26.26	27.00	26.56	26.74	110,400	2,952,024	26.739	26.17	25.89	26.62	26.19	26.37	111,960	26.367	-0.97%
2025-03-19	0	26.80	-	26.84	26.70	26.80	17,600	470,120	26.711	26.43	-	26.47	26.33	26.43	17,849	26.339	0.22%
2025-03-18	0	26.74	-	27.00	-	-	0	0	-	26.37	-	26.62	-	-	0	-	0.22%
2025-03-17	0	26.68	26.48	26.80	26.72	27.20	30,300	823,576	27.181	26.31	26.11	26.43	26.35	26.82	30,728	26.802	-0.45%
2025-03-14	0	26.80	26.10	26.90	-	-	0	0	-	26.43	25.74	26.53	-	-	0	-	2.68%
2025-03-13	0	26.10	-	-	26.10	26.10	17,000	443,700	26.100	25.74	-	-	25.74	25.74	17,240	25.736	-0.31%
2025-03-12	0	26.18	-	26.40	26.04	26.04	4,500	117,180	26.040	25.82	-	26.03	25.68	25.68	4,564	25.677	-0.23%
2025-03-11	0	26.24	-	26.40	26.08	26.08	3,500	91,280	26.080	25.87	-	26.03	25.72	25.72	3,549	25.717	0.08%
2025-03-10	0	26.22	-	26.40	26.40	26.40	600	15,840	26.400	25.85	-	26.03	26.03	26.03	608	26.032	-0.30%
2025-03-07	0	26.30	-	26.40	26.40	26.40	18,900	498,960	26.400	25.93	-	26.03	26.03	26.03	19,167	26.032	-0.30%
2025-03-06	0	26.38	-	-	26.24	26.24	400	10,496	26.240	26.01	-	-	25.87	25.87	406	25.874	1.46%
2025-03-05	0	26.00	-	-	-	-	0	0	-	25.64	-	-	-	-	0	-	0.46%
2025-03-04	0	25.88	-	-	-	-	0	0	-	25.52	-	-	-	-	0	-	-0.08%
2025-03-03	0	25.90	-	-	25.80	26.22	112,000	2,914,260	26.020	25.54	-	-	25.44	25.85	113,583	25.658	0.08%
2025-02-28	0	25.88	25.82	26.70	25.82	25.88	16,000	414,056	25.879	25.52	25.46	26.33	25.46	25.52	16,226	25.518	-2.04%
2025-02-27	0	26.42	-	26.70	26.28	26.28	200	5,256	26.280	26.05	-	26.33	25.91	25.91	203	25.914	0.23%
2025-02-26	0	26.36	-	-	26.26	26.26	1,000	26,260	26.260	25.99	-	-	25.89	25.89	1,014	25.894	0.38%
2025-02-25	0	26.26	-	-	-	-	0	0	-	25.89	-	-	-	-	0	-	-0.61%
2025-02-24	0	26.42	-	-	26.34	26.52	18,700	492,612	26.343	26.05	-	-	25.97	26.15	18,964	25.976	-0.30%
2025-02-21	0	26.50	26.16	-	26.22	26.50	111,300	2,918,650	26.223	26.13	25.80	-	25.85	26.13	112,873	25.858	1.30%
2025-02-20	0	26.16	-	-	26.16	26.20	2,700	70,640	26.163	25.80	-	-	25.80	25.83	2,738	25.798	-0.38%
2025-02-19	0	26.26	-	-	-	-	0	0	-	25.89	-	-	-	-	0	-	0.38%
2025-02-18	0	26.16	26.10	-	26.16	26.42	131,000	3,438,480	26.248	25.80	25.74	-	25.80	26.05	132,851	25.882	-0.08%
2025-02-17	0	26.18	-	-	26.22	26.60	20,600	540,304	26.228	25.82	-	-	25.85	26.23	20,891	25.863	-0.83%
2025-02-14	0	26.40	-	-	26.08	26.40	172,600	4,529,296	26.242	26.03	-	-	25.72	26.03	175,039	25.876	2.09%
2025-02-13	0	25.86	-	-	25.86	26.10	28,900	748,076	25.885	25.50	-	-	25.50	25.74	29,308	25.524	-0.92%
2025-02-12	0	26.10	-	-	25.80	25.82	24,600	634,780	25.804	25.74	-	-	25.44	25.46	24,948	25.445	1.01%
2025-02-11	0	25.84	-	-	25.88	25.88	1,000	25,880	25.880	25.48	-	-	25.52	25.52	1,014	25.519	-0.62%
2025-02-10	0	26.00	25.96	-	25.86	26.00	78,200	2,028,122	25.935	25.64	25.60	-	25.50	25.64	79,305	25.574	0.15%
2025-02-07	0	25.96	-	-	25.78	26.02	2,500	64,834	25.934	25.60	-	-	25.42	25.66	2,535	25.572	1.33%
2025-02-06	0	25.62	-	-	25.64	25.64	110,000	2,820,400	25.640	25.26	-	-	25.28	25.28	111,554	25.283	1.26%
2025-02-05	0	25.30	-	-	25.30	25.36	39,400	998,002	25.330	24.95	-	-	24.95	25.01	39,957	24.977	-1.48%
2025-02-04	0	25.68	-	-	25.42	25.84	148,600	3,813,844	25.665	25.32	-	-	25.07	25.48	150,700	25.308	1.34%
2025-02-03	0	25.34	-	-	25.34	25.34	100	2,534	25.340	24.99	-	-	24.99	24.99	101	24.987	-0.39%
2025-01-28	0	25.44	25.38	25.54	25.44	25.66	1,100	28,138	25.580	25.09	25.03	25.18	25.09	25.30	1,116	25.224	-0.16%
2025-01-27	0	25.48	25.02	-	25.56	25.56	700	17,892	25.560	25.12	24.67	-	25.20	25.20	710	25.204	-0.16%
2025-01-24	0	25.52	25.02	-	25.52	25.62	22,000	562,840	25.584	25.16	24.67	-	25.16	25.26	22,311	25.227	0.63%
2025-01-23	0	25.36	25.02	-	25.36	25.36	300	7,608	25.360	25.01	24.67	-	25.01	25.01	304	25.007	0.48%
2025-01-22	0	25.24	25.02	25.92	25.18	25.38	110,000	2,777,314	25.248	24.89	24.67	25.56	24.83	25.03	111,554	24.897	-1.10%
2025-01-21	0	25.52	25.02	-	25.54	25.54	300	7,662	25.540	25.16	24.67	-	25.18	25.18	304	25.184	-0.08%
2025-01-20	0	25.54	25.02	-	25.46	25.78	130,300	3,338,036	25.618	25.18	24.67	-	25.11	25.42	132,141	25.261	0.63%
2025-01-17	0	25.38	25.02	25.40	-	-	0	0	-	25.03	24.67	25.05	-	-	0	-	0.00%
2025-01-16	0	25.38	25.02	25.72	25.54	25.54	8,200	209,428	25.540	25.03	24.67	25.36	25.18	25.18	8,316	25.184	0.24%
2025-01-15	0	25.32	25.02	25.46	25.28	25.32	5,900	149,352	25.314	24.97	24.67	25.11	24.93	24.97	5,983	24.961	-0.31%
2025-01-14	0	25.40	25.02	-	24.86	24.98	135,500	3,370,990	24.878	25.05	24.67	-	24.51	24.63	137,415	24.532	2.58%
2025-01-13	0	24.76	-	-	-	-	0	0	-	24.42	-	-	-	-	0	-	-0.40%
2025-01-10	0	24.86	-	-	-	-	0	0	-	24.51	-	-	-	-	0	-	-1.04%
2025-01-09	0	25.12	-	-	-	-	0	0	-	24.77	-	-	-	-	0	-	-0.16%
2025-01-08	0	25.16	-	-	25.16	25.16	55,000	1,383,800	25.160	24.81	-	-	24.81	24.81	55,777	24.809	-0.24%
2025-01-07	0	25.22	-	-	-	-	0	0	-	24.87	-	-	-	-	0	-	0.56%
2025-01-06	0	25.08	-	-	25.08	25.08	600	15,048	25.080	24.73	-	-	24.73	24.73	608	24.731	-0.16%
2025-01-03	0	25.12	-	-	25.16	25.46	10,500	264,874	25.226	24.77	-	-	24.81	25.11	10,648	24.875	-0.63%
2025-01-02	0	25.28	-	-	25.26	26.14	3,400	86,006	25.296	24.93	-	-	24.91	25.78	3,448	24.943	-4.17%
2024-12-31	0	26.38	26.30	26.46	26.56	27.32	700	18,820	26.886	26.01	25.93	26.09	26.19	26.94	710	26.511	-0.60%
2024-12-30	0	26.54	25.26	-	-	-	0	0	-	26.17	24.91	-	-	-	0	-	0.30%
2024-12-27	0	26.46	25.26	-	-	-	0	0	-	26.09	24.91	-	-	-	0	-	0.38%
2024-12-24	0	26.36	26.28	26.46	-	-	0	0	-	25.99	25.91	26.09	-	-	0	-	0.69%
2024-12-23	0	26.18	26.18	-	26.34	26.34	800	21,072	26.340	25.82	25.82	-	25.97	25.97	811	25.973	0.31%
2024-12-20	0	26.10	25.26	-	26.12	26.20	110,600	2,897,672	26.200	25.74	24.91	-	25.76	25.83	112,163	25.835	-0.46%
2024-12-19	0	26.22	25.26	-	26.24	26.26	23,000	603,956	26.259	25.85	24.91	-	25.87	25.89	23,325	25.893	0.00%
2024-12-18	0	26.22	25.26	-	-	-	0	0	-	25.85	24.91	-	-	-	0	-	0.31%
2024-12-17	0	26.14	25.26	-	26.26	26.26	7,400	194,324	26.260	25.78	24.91	-	25.89	25.89	7,505	25.894	0.31%
2024-12-16	0	26.06	25.26	-	25.96	26.22	55,000	1,433,744	26.068	25.70	24.91	-	25.60	25.85	55,777	25.705	-0.23%
2024-12-13	0	26.12	-	-	26.34	26.38	55,200	1,453,976	26.340	25.76	-	-	25.97	26.01	55,980	25.973	-2.10%
2024-12-12	0	26.68	26.38	-	26.68	26.68	1,000	26,680	26.680	26.31	26.01	-	26.31	26.31	1,014	26.308	0.68%
2024-12-11	0	26.50	26.38	-	26.50	26.62	72,600	1,932,504	26.619	26.13	26.01	-	26.13	26.25	73,626	26.248	-0.15%
2024-12-10	0	26.54	26.40	-	26.80	26.80	4,300	115,240	26.800	26.17	26.03	-	26.43	26.43	4,361	26.427	-3.84%
2024-12-09	0	27.60	26.20	-	26.52	27.34	133,100	3,586,958	26.949	27.22	25.83	-	26.15	26.96	134,981	26.574	4.31%
2024-12-06	0	26.46	22.62	26.60	26.46	26.46	500	13,230	26.460	26.09	22.30	26.23	26.09	26.09	507	26.091	1.69%
2024-12-05	0	26.02	25.90	27.02	25.96	26.08	8,200	213,820	26.076	25.66	25.54	26.64	25.60	25.72	8,316	25.712	-0.23%
2024-12-04	0	26.08	22.62	26.98	26.12	26.12	60,000	1,567,200	26.120	25.72	22.30	26.60	25.76	25.76	60,848	25.756	-0.53%
2024-12-03	0	26.22	22.62	-	26.08	26.26	50,500	1,322,180	26.182	25.85	22.30	-	25.72	25.89	51,214	25.817	0.08%
2024-12-02	0	26.20	22.62	-	26.04	26.24	74,400	1,945,364	26.147	25.83	22.30	-	25.68	25.87	75,451	25.783	0.77%
2024-11-29	0	26.00	22.62	-	25.78	26.34	70,200	1,826,036	26.012	25.64	22.30	-	25.42	25.97	71,192	25.649	1.17%
2024-11-28	0	25.70	22.62	26.18	25.78	25.80	4,500	116,014	25.781	25.34	22.30	25.82	25.42	25.44	4,564	25.422	-1.23%
2024-11-27	0	26.02	22.62	-	25.36	26.02	120,000	3,066,260	25.552	25.66	22.30	-	25.01	25.66	121,696	25.196	2.36%
2024-11-26	0	25.42	22.62	-	25.50	25.60	6,900	176,392	25.564	25.07	22.30	-	25.14	25.24	6,997	25.208	0.08%
2024-11-25	0	25.40	22.62	-	25.26	25.76	49,100	1,252,740	25.514	25.05	22.30	-	24.91	25.40	49,794	25.159	-0.86%
2024-11-22	0	25.62	22.62	-	26.16	26.30	10,000	262,342	26.234	25.26	22.30	-	25.80	25.93	10,141	25.869	-3.17%
2024-11-21	0	26.46	22.62	-	26.40	26.52	9,000	238,188	26.465	26.09	22.30	-	26.03	26.15	9,127	26.097	0.23%
2024-11-20	0	26.40	26.38	-	26.30	26.38	23,600	622,232	26.366	26.03	26.01	-	25.93	26.01	23,933	25.998	0.15%
2024-11-19	0	26.36	22.62	-	26.26	26.36	38,900	1,025,304	26.357	25.99	22.30	-	25.89	25.99	39,450	25.990	0.61%
2024-11-18	0	26.20	22.62	27.08	26.40	26.62	9,200	244,046	26.527	25.83	22.30	26.70	26.03	26.25	9,330	26.157	-0.30%
2024-11-15	0	26.28	-	-	26.28	26.64	127,800	3,402,576	26.624	25.91	-	-	25.91	26.27	129,606	26.253	-1.72%
2024-11-14	0	26.74	-	-	27.08	27.26	60,200	1,638,700	27.221	26.37	-	-	26.70	26.88	61,051	26.842	-1.98%
2024-11-13	0	27.28	-	-	26.96	27.12	34,300	926,612	27.015	26.90	-	-	26.58	26.74	34,785	26.639	0.89%
2024-11-12	0	27.34	27.00	-	27.74	27.94	33,900	944,006	27.847	26.66	26.33	-	27.05	27.25	34,760	27.157	-0.51%
2024-11-11	0	27.48	27.00	-	27.14	27.48	12,200	333,074	27.301	26.80	26.33	-	26.47	26.80	12,510	26.625	0.00%
2024-11-08	0	27.48	-	-	27.48	27.86	35,100	971,308	27.673	26.80	-	-	26.80	27.17	35,991	26.988	-1.43%
2024-11-07	0	27.88	26.84	-	27.22	27.88	36,100	984,004	27.258	27.19	26.18	-	26.55	27.19	37,016	26.583	2.80%
2024-11-06	0	27.12	27.00	27.88	26.98	27.56	273,000	7,428,580	27.211	26.45	26.33	27.19	26.31	26.88	279,929	26.537	-0.66%
2024-11-05	0	27.30	26.64	27.88	26.86	27.30	38,000	1,032,532	27.172	26.62	25.98	27.19	26.20	26.62	38,964	26.499	3.25%
2024-11-04	0	26.44	26.00	27.12	26.32	26.32	5,800	152,656	26.320	25.79	25.36	26.45	25.67	25.67	5,947	25.669	0.99%
2024-11-01	0	26.18	22.62	27.12	26.20	26.20	7,300	191,260	26.200	25.53	22.06	26.45	25.55	25.55	7,485	25.551	0.31%
2024-10-31	0	26.10	22.62	27.12	-	-	0	0	-	25.45	22.06	26.45	-	-	0	-	0.08%
2024-10-30	0	26.08	22.62	27.12	-	-	0	0	-	25.43	22.06	26.45	-	-	0	-	-1.06%
2024-10-29	0	26.36	22.62	27.12	26.40	27.00	8,000	214,200	26.775	25.71	22.06	26.45	25.75	26.33	8,203	26.112	-0.90%
2024-10-28	0	26.60	25.00	27.20	26.60	27.10	1,500	40,100	26.733	25.94	24.38	26.53	25.94	26.43	1,538	26.072	0.15%
2024-10-25	0	26.56	22.62	27.20	26.40	26.76	147,700	3,910,492	26.476	25.90	22.06	26.53	25.75	26.10	151,449	25.821	0.76%
2024-10-24	0	26.36	-	26.78	26.40	26.44	15,100	399,236	26.439	25.71	-	26.12	25.75	25.79	15,483	25.785	-0.98%
2024-10-23	0	26.62	22.62	27.20	26.44	26.74	110,400	2,920,268	26.452	25.96	22.06	26.53	25.79	26.08	113,202	25.797	0.76%
2024-10-22	0	26.42	22.62	27.20	26.38	26.42	113,800	3,002,196	26.381	25.77	22.06	26.53	25.73	25.77	116,688	25.728	0.53%
2024-10-21	0	26.28	24.00	27.20	26.28	26.36	33,300	875,720	26.298	25.63	23.41	26.53	25.63	25.71	34,145	25.647	-0.68%
2024-10-18	0	26.46	26.52	27.20	25.60	26.44	146,700	3,792,024	25.849	25.81	25.86	26.53	24.97	25.79	150,423	25.209	4.92%
2024-10-17	0	25.22	24.68	27.20	25.22	26.10	112,300	2,893,818	25.769	24.60	24.07	26.53	24.60	25.45	115,150	25.131	-1.71%
2024-10-16	0	25.66	24.92	26.16	25.64	25.78	38,400	988,384	25.739	25.02	24.30	25.51	25.01	25.14	39,375	25.102	-0.70%
2024-10-15	0	25.84	24.92	-	25.76	26.40	4,300	111,880	26.019	25.20	24.30	-	25.12	25.75	4,409	25.375	-2.56%
2024-10-14	0	26.52	24.92	-	25.90	26.66	331,500	8,749,208	26.393	25.86	24.30	-	25.26	26.00	339,914	25.739	-1.41%
2024-10-10	0	26.90	24.92	27.24	26.48	27.36	83,300	2,252,128	27.036	26.23	24.30	26.57	25.82	26.68	85,414	26.367	2.28%
2024-10-09	0	26.30	-	29.96	26.64	27.88	17,000	464,784	27.340	25.65	-	29.22	25.98	27.19	17,431	26.663	-6.07%
2024-10-08	0	28.00	26.88	-	28.00	32.00	516,600	14,998,912	29.034	27.31	26.21	-	27.31	31.21	529,712	28.315	-11.39%
2024-10-07	0	31.60	31.60	32.00	31.16	31.64	154,300	4,837,416	31.351	30.82	30.82	31.21	30.39	30.86	158,216	30.575	5.69%
2024-10-04	0	29.90	-	31.90	29.10	29.94	74,100	2,198,070	29.664	29.16	-	31.11	28.38	29.20	75,981	28.929	2.05%
2024-10-03	0	29.30	29.28	31.90	28.82	29.38	94,800	2,757,452	29.087	28.57	28.56	31.11	28.11	28.65	97,206	28.367	0.69%
2024-10-02	0	29.10	27.50	29.68	27.42	29.18	155,600	4,460,450	28.666	28.38	26.82	28.95	26.74	28.46	159,549	27.957	8.26%
2024-09-30	0	26.88	26.40	28.52	25.52	27.42	350,100	9,376,740	26.783	26.21	25.75	27.81	24.89	26.74	358,986	26.120	5.74%
2024-09-27	0	25.42	25.32	-	24.40	25.42	88,200	2,181,428	24.733	24.79	24.69	-	23.80	24.79	90,439	24.121	5.13%
2024-09-26	0	24.18	22.80	25.00	23.00	24.18	36,200	847,208	23.404	23.58	22.24	24.38	22.43	23.58	37,119	22.824	5.50%
2024-09-25	0	22.92	22.62	24.00	22.90	23.28	33,800	774,842	22.924	22.35	22.06	23.41	22.33	22.70	34,658	22.357	1.06%
2024-09-24	0	22.68	22.66	23.00	21.84	22.68	23,200	519,934	22.411	22.12	22.10	22.43	21.30	22.12	23,789	21.856	4.81%
2024-09-23	0	21.64	-	-	21.60	21.68	500	10,828	21.656	21.10	-	-	21.07	21.14	513	21.120	0.56%
2024-09-20	0	21.52	21.00	-	21.42	21.60	4,000	86,140	21.535	20.99	20.48	-	20.89	21.07	4,102	21.002	0.00%
2024-09-19	0	21.52	21.00	-	21.20	21.62	11,500	247,156	21.492	20.99	20.48	-	20.68	21.08	11,792	20.960	0.47%
2024-09-17	0	21.42	21.28	-	-	-	0	0	-	20.89	20.75	-	-	-	0	-	0.47%
2024-09-16	0	21.32	20.52	-	-	-	0	0	-	20.79	20.01	-	-	-	0	-	0.19%
2024-09-13	0	21.28	-	-	21.30	21.38	123,700	2,635,894	21.309	20.75	-	-	20.77	20.85	126,840	20.781	-0.37%
2024-09-12	0	21.36	-	-	21.36	21.42	114,500	2,445,990	21.362	20.83	-	-	20.83	20.89	117,406	20.834	-0.37%
2024-09-11	0	21.44	-	21.86	21.36	21.48	110,900	2,374,860	21.414	20.91	-	21.32	20.83	20.95	113,715	20.884	0.09%
2024-09-10	0	21.42	21.20	-	-	-	0	0	-	20.89	20.68	-	-	-	0	-	0.00%
2024-09-09	0	21.42	-	25.00	21.36	21.86	110,000	2,357,928	21.436	20.89	-	24.38	20.83	21.32	112,792	20.905	-1.74%
2024-09-05	0	21.80	-	25.00	21.80	21.80	4,500	98,100	21.800	21.26	-	24.38	21.26	21.26	4,614	21.260	-0.09%
2024-09-04	0	21.82	-	25.00	-	-	0	0	-	21.28	-	24.38	-	-	0	-	-0.73%
2024-09-03	0	21.98	-	25.00	21.88	22.02	110,000	2,414,338	21.949	21.44	-	24.38	21.34	21.47	112,792	21.405	0.18%
2024-09-02	0	21.94	-	25.00	21.94	22.08	110,000	2,423,092	22.028	21.40	-	24.38	21.40	21.53	112,792	21.483	-1.70%
2024-08-30	0	22.32	-	25.00	22.46	22.46	30,000	673,800	22.460	21.77	-	24.38	21.90	21.90	30,761	21.904	1.55%
2024-08-29	0	21.98	-	25.00	21.86	22.04	4,900	107,932	22.027	21.44	-	24.38	21.32	21.49	5,024	21.482	0.00%
2024-08-28	0	21.98	-	25.00	21.88	22.02	40,800	893,540	21.900	21.44	-	24.38	21.34	21.47	41,836	21.358	-0.90%
2024-08-27	0	22.18	22.10	25.00	-	-	0	0	-	21.63	21.55	24.38	-	-	0	-	-0.27%
2024-08-26	0	22.24	-	25.00	-	-	0	0	-	21.69	-	24.38	-	-	0	-	0.00%
2024-08-23	0	22.24	-	25.00	-	-	0	0	-	21.69	-	24.38	-	-	0	-	0.27%
2024-08-22	0	22.18	-	25.00	22.18	22.28	20,800	462,974	22.258	21.63	-	24.38	21.63	21.73	21,328	21.707	-0.45%
2024-08-21	0	22.28	-	22.88	-	-	0	0	-	21.73	-	22.31	-	-	0	-	-0.27%
2024-08-20	0	22.34	-	25.00	22.36	22.36	300	6,708	22.360	21.79	-	24.38	21.81	21.81	308	21.807	-0.45%
2024-08-19	0	22.44	-	25.00	22.40	22.60	110,000	2,470,276	22.457	21.88	-	24.38	21.85	22.04	112,792	21.901	0.27%
2024-08-16	0	22.38	22.32	25.00	22.32	22.32	800	17,856	22.320	21.83	21.77	24.38	21.77	21.77	820	21.768	-0.09%
2024-08-15	0	22.40	-	25.00	22.40	22.40	100	2,240	22.400	21.85	-	24.38	21.85	21.85	103	21.846	0.99%
2024-08-14	0	22.18	21.72	25.00	-	-	0	0	-	21.63	21.18	24.38	-	-	0	-	-0.45%
2024-08-13	0	22.28	21.72	25.00	-	-	0	0	-	21.73	21.18	24.38	-	-	0	-	0.00%
2024-08-12	0	22.28	-	25.00	22.28	22.28	1,000	22,280	22.280	21.73	-	24.38	21.73	21.73	1,025	21.729	-0.27%
2024-08-09	0	22.34	22.30	25.00	-	-	0	0	-	21.79	21.75	24.38	-	-	0	-	0.00%
2024-08-08	0	22.34	-	25.00	-	-	0	0	-	21.79	-	24.38	-	-	0	-	0.00%
2024-08-07	0	22.34	-	25.00	22.38	22.38	3,400	76,092	22.380	21.79	-	24.38	21.83	21.83	3,486	21.826	0.18%
2024-08-06	0	22.30	-	25.00	22.18	22.48	129,200	2,886,130	22.338	21.75	-	24.38	21.63	21.92	132,479	21.786	-0.45%
2024-08-05	0	22.40	-	25.00	22.40	22.48	14,400	323,704	22.479	21.85	-	24.38	21.85	21.92	14,765	21.923	-1.32%
2024-08-02	0	22.70	22.40	25.00	22.68	22.74	110,400	2,506,022	22.699	22.14	21.85	24.38	22.12	22.18	113,202	22.138	-0.87%
2024-08-01	0	22.90	-	25.00	-	-	0	0	-	22.33	-	24.38	-	-	0	-	-0.61%
2024-07-31	0	23.04	-	25.00	-	-	0	0	-	22.47	-	24.38	-	-	0	-	2.22%
2024-07-30	0	22.54	22.48	25.00	22.48	22.56	110,000	2,476,954	22.518	21.98	21.92	24.38	21.92	22.00	112,792	21.960	-0.70%
2024-07-29	0	22.70	-	25.00	-	-	0	0	-	22.14	-	24.38	-	-	0	-	-0.18%
2024-07-26	0	22.74	-	25.00	22.70	22.70	700	15,890	22.700	22.18	-	24.38	22.14	22.14	718	22.138	0.18%
2024-07-25	0	22.70	-	25.00	22.68	22.70	92,700	2,103,824	22.695	22.14	-	24.38	22.12	22.14	95,053	22.133	-0.79%
2024-07-24	0	22.88	-	25.00	-	-	0	0	-	22.31	-	24.38	-	-	0	-	-0.61%
2024-07-23	0	23.02	-	25.00	23.26	23.26	1,000	23,260	23.260	22.45	-	24.38	22.68	22.68	1,025	22.684	-1.88%
2024-07-22	0	23.46	-	25.00	23.46	23.46	100	2,346	23.460	22.88	-	24.38	22.88	22.88	103	22.879	-1.01%
2024-07-19	0	23.70	-	25.00	23.44	23.78	133,000	3,141,414	23.620	23.11	-	24.38	22.86	23.19	136,376	23.035	0.94%
2024-07-18	0	23.48	23.00	25.00	23.00	23.32	2,700	62,564	23.172	22.90	22.43	24.38	22.43	22.74	2,769	22.598	0.26%
2024-07-17	0	23.42	22.52	25.00	23.32	23.50	110,200	2,580,154	23.413	22.84	21.96	24.38	22.74	22.92	112,997	22.834	0.60%
2024-07-16	0	23.28	22.52	25.00	-	-	0	0	-	22.70	21.96	24.38	-	-	0	-	0.34%
2024-07-15	0	23.20	22.52	25.00	23.14	23.28	130,400	3,029,314	23.231	22.63	21.96	24.38	22.57	22.70	133,710	22.656	0.00%
2024-07-12	0	23.20	22.52	25.00	23.20	23.20	200	4,640	23.200	22.63	21.96	24.38	22.63	22.63	205	22.626	0.61%
2024-07-11	0	23.06	22.80	25.00	-	-	0	0	-	22.49	22.24	24.38	-	-	0	-	1.14%
2024-07-10	0	22.80	22.50	25.00	22.80	22.90	23,100	528,980	22.900	22.24	21.94	24.38	22.24	22.33	23,686	22.333	0.00%
2024-07-09	0	22.80	22.48	25.00	22.48	22.48	23,200	521,536	22.480	22.24	21.92	24.38	21.92	21.92	23,789	21.924	0.71%
2024-07-08	0	22.64	22.50	25.00	22.70	22.70	300	6,810	22.700	22.08	21.94	24.38	22.14	22.14	308	22.138	-0.44%
2024-07-05	0	22.74	-	25.00	-	-	0	0	-	22.18	-	24.38	-	-	0	-	-0.52%
2024-07-04	0	22.86	-	25.00	22.86	22.86	500	11,430	22.860	22.29	-	24.38	22.29	22.29	513	22.294	-0.61%
2024-07-03	0	23.00	-	25.00	-	-	0	0	-	22.43	-	24.38	-	-	0	-	-0.17%
2024-07-02	0	23.04	-	25.00	23.00	23.10	41,500	955,828	23.032	22.47	-	24.38	22.43	22.53	42,553	22.462	0.35%
2024-06-28	0	22.96	-	25.00	22.96	22.96	14,700	337,512	22.960	22.39	-	24.38	22.39	22.39	15,073	22.392	0.26%
2024-06-27	0	22.90	-	25.00	22.90	22.90	110,000	2,519,000	22.900	22.33	-	24.38	22.33	22.33	112,792	22.333	-0.61%
2024-06-26	0	23.04	-	25.00	22.82	23.10	110,000	2,521,270	22.921	22.47	-	24.38	22.26	22.53	112,792	22.353	0.70%
2024-06-25	0	22.88	-	25.00	-	-	0	0	-	22.31	-	24.38	-	-	0	-	-0.61%
2024-06-24	0	23.02	-	25.00	23.08	23.08	700	16,156	23.080	22.45	-	24.38	22.51	22.51	718	22.509	-0.26%
2024-06-21	0	23.08	-	25.00	23.00	23.10	525,400	12,131,740	23.090	22.51	-	24.38	22.43	22.53	538,735	22.519	-0.43%
2024-06-20	0	23.18	-	25.00	23.22	23.28	1,300	30,246	23.266	22.61	-	24.38	22.65	22.70	1,333	22.690	-0.69%
2024-06-19	0	23.34	23.28	25.00	23.16	23.34	110,000	2,556,694	23.243	22.76	22.70	24.38	22.59	22.76	112,792	22.667	-0.09%
2024-06-18	0	23.36	-	25.00	-	-	0	0	-	22.78	-	24.38	-	-	0	-	0.34%
2024-06-17	0	23.28	23.28	25.00	23.28	23.28	1,000	23,280	23.280	22.70	22.70	24.38	22.70	22.70	1,025	22.704	-0.26%
2024-06-14	0	23.34	-	25.00	23.08	23.36	200,000	4,642,116	23.211	22.76	-	24.38	22.51	22.78	205,076	22.636	0.26%
2024-06-13	0	23.28	22.90	25.00	-	-	0	0	-	22.70	22.33	24.38	-	-	0	-	-0.09%
2024-06-12	0	23.30	22.90	23.36	23.30	23.30	200	4,660	23.300	22.72	22.33	22.78	22.72	22.72	205	22.723	0.00%
2024-06-11	0	23.30	22.90	25.00	23.20	23.26	400	9,292	23.230	22.72	22.33	24.38	22.63	22.68	410	22.655	-1.02%
2024-06-07	0	23.54	23.14	25.00	23.40	23.54	25,100	589,844	23.500	22.96	22.57	24.38	22.82	22.96	25,737	22.918	-0.59%
2024-06-06	0	23.68	23.40	25.00	23.72	23.72	110,000	2,609,200	23.720	23.09	22.82	24.38	23.13	23.13	112,792	23.133	0.08%
2024-06-05	0	23.66	23.40	25.00	23.66	23.76	1,000	23,704	23.704	23.07	22.82	24.38	23.07	23.17	1,025	23.117	-0.17%
2024-06-04	0	23.70	23.40	25.00	23.68	23.68	110,000	2,604,800	23.680	23.11	22.82	24.38	23.09	23.09	112,792	23.094	0.51%
2024-06-03	0	23.58	23.40	25.00	23.50	23.60	133,600	3,152,452	23.596	23.00	22.82	24.38	22.92	23.02	136,991	23.012	0.34%
2024-05-31	0	23.50	23.40	25.00	23.58	23.70	1,300	30,720	23.631	22.92	22.82	24.38	23.00	23.11	1,333	23.046	-0.51%
2024-05-30	0	23.62	23.40	25.00	-	-	0	0	-	23.04	22.82	24.38	-	-	0	-	-0.59%
2024-05-29	0	23.76	23.40	25.00	23.84	23.84	60,300	1,437,552	23.840	23.17	22.82	24.38	23.25	23.25	61,830	23.250	0.17%
2024-05-28	0	23.72	23.40	25.00	23.70	23.72	23,700	561,698	23.700	23.13	22.82	24.38	23.11	23.13	24,302	23.114	-0.42%
2024-05-27	0	23.82	23.40	25.00	-	-	0	0	-	23.23	22.82	24.38	-	-	0	-	0.76%
2024-05-24	0	23.64	23.40	25.00	-	-	0	0	-	23.05	22.82	24.38	-	-	0	-	-1.25%
2024-05-23	0	23.94	23.40	25.00	-	-	0	0	-	23.35	22.82	24.38	-	-	0	-	-1.16%
2024-05-22	0	24.22	23.40	25.00	24.16	24.24	38,100	923,046	24.227	23.62	22.82	24.38	23.56	23.64	39,067	23.627	0.25%
2024-05-21	0	24.16	23.40	25.00	24.16	24.16	200	4,832	24.160	23.56	22.82	24.38	23.56	23.56	205	23.562	-0.58%
2024-05-20	0	24.30	23.40	25.00	24.30	24.30	13,900	337,770	24.300	23.70	22.82	24.38	23.70	23.70	14,253	23.699	0.25%
2024-05-17	0	24.24	23.40	-	23.94	23.96	69,000	1,652,780	23.953	23.64	22.82	-	23.35	23.37	70,751	23.360	1.25%
2024-05-16	0	23.94	23.40	-	23.90	24.08	68,000	1,631,386	23.991	23.35	22.82	-	23.31	23.48	69,726	23.397	-0.33%
2024-05-14	0	24.02	23.40	-	23.96	24.08	49,100	1,178,552	24.003	23.43	22.82	-	23.37	23.48	50,346	23.409	0.08%
2024-05-13	0	24.00	23.98	26.00	23.92	23.98	62,100	1,487,580	23.955	23.41	23.39	25.36	23.33	23.39	63,676	23.362	-0.41%
2024-05-10	0	24.10	23.40	26.00	-	-	0	0	-	23.50	22.82	25.36	-	-	0	-	0.00%
2024-05-09	0	24.10	23.40	26.00	-	-	0	0	-	23.50	22.82	25.36	-	-	0	-	0.92%
2024-05-08	0	23.88	23.40	26.00	23.88	23.94	14,400	343,902	23.882	23.29	22.82	25.36	23.29	23.35	14,765	23.291	-0.75%
2024-05-07	0	24.06	23.40	26.00	-	-	0	0	-	23.46	22.82	25.36	-	-	0	-	-0.17%
2024-05-06	0	24.10	-	26.00	-	-	0	0	-	23.50	-	25.36	-	-	0	-	-0.08%
2024-05-03	0	24.12	-	24.12	24.10	24.18	118,200	2,853,348	24.140	23.52	-	23.52	23.50	23.58	121,200	23.542	0.67%
2024-05-02	0	23.96	-	26.00	23.96	23.96	13,800	330,648	23.960	23.37	-	25.36	23.37	23.37	14,150	23.367	0.93%
2024-04-30	0	23.74	-	26.00	23.74	23.90	111,500	2,654,234	23.805	23.15	-	25.36	23.15	23.31	114,330	23.216	-0.34%
2024-04-29	0	23.82	23.54	26.00	23.84	23.84	400	9,536	23.840	23.23	22.96	25.36	23.25	23.25	410	23.250	1.19%
2024-04-26	0	23.54	-	26.00	-	-	0	0	-	22.96	-	25.36	-	-	0	-	1.73%
2024-04-25	0	23.14	-	26.00	-	-	0	0	-	22.57	-	25.36	-	-	0	-	0.17%
2024-04-24	0	23.10	-	-	23.00	23.14	198,500	4,575,168	23.049	22.53	-	-	22.43	22.57	203,538	22.478	0.26%
2024-04-23	0	23.04	23.02	-	23.02	23.02	23,000	529,460	23.020	22.47	22.45	-	22.45	22.45	23,584	22.450	-0.86%
2024-04-22	0	23.24	-	-	23.24	23.30	23,300	542,872	23.299	22.66	-	-	22.66	22.72	23,891	22.723	0.00%
2024-04-19	0	23.24	-	-	23.24	23.32	42,300	984,384	23.271	22.66	-	-	22.66	22.74	43,374	22.695	-0.94%
2024-04-18	0	23.46	-	-	23.32	23.66	215,900	5,066,430	23.467	22.88	-	-	22.74	23.07	221,380	22.886	0.34%
2024-04-17	0	23.38	-	-	23.22	23.22	110,000	2,554,200	23.220	22.80	-	-	22.65	22.65	112,792	22.645	1.12%
2024-04-16	0	23.12	-	-	23.14	23.30	23,100	534,550	23.141	22.55	-	-	22.57	22.72	23,686	22.568	-0.77%
2024-04-15	0	23.30	22.90	-	22.94	23.34	133,000	3,094,410	23.266	22.72	22.33	-	22.37	22.76	136,376	22.690	1.75%
2024-04-12	0	22.90	-	-	23.02	23.08	110,000	2,536,340	23.058	22.33	-	-	22.45	22.51	112,792	22.487	-0.87%
2024-04-11	0	23.10	-	-	23.06	23.14	47,500	1,097,250	23.100	22.53	-	-	22.49	22.57	48,706	22.528	0.43%
2024-04-10	0	23.00	22.94	-	23.00	23.04	2,100	48,304	23.002	22.43	22.37	-	22.43	22.47	2,153	22.433	-0.86%
2024-04-09	0	23.20	23.04	-	-	-	0	0	-	22.63	22.47	-	-	-	0	-	-0.09%
2024-04-08	0	23.22	23.04	-	23.18	23.40	202,200	4,705,834	23.273	22.65	22.47	-	22.61	22.82	207,332	22.697	-0.60%
2024-04-05	0	23.36	-	-	23.26	23.26	200	4,652	23.260	22.78	-	-	22.68	22.68	205	22.684	-0.26%
2024-04-03	0	23.42	-	23.60	-	-	200	4,672	23.360	22.84	-	23.02	-	-	205	22.782	-0.34%
2024-04-02	0	23.50	-	-	23.12	23.12	100	2,312	23.120	22.92	-	-	22.55	22.55	103	22.548	1.64%
2024-03-28	0	23.12	-	-	23.12	23.12	64,000	1,479,680	23.120	22.55	-	-	22.55	22.55	65,624	22.548	0.43%
2024-03-27	0	23.02	-	23.40	23.30	23.30	3,700	86,210	23.300	22.45	-	22.82	22.72	22.72	3,794	22.723	-0.95%
2024-03-26	0	23.24	-	-	23.24	23.24	110,000	2,556,400	23.240	22.66	-	-	22.66	22.66	112,792	22.665	0.17%
2024-03-25	0	23.20	23.16	-	23.26	23.40	46,800	1,095,028	23.398	22.63	22.59	-	22.68	22.82	47,988	22.819	-0.26%
2024-03-22	0	23.26	23.12	-	23.38	23.38	23,000	537,740	23.380	22.68	22.55	-	22.80	22.80	23,584	22.801	-1.27%
2024-03-21	0	23.56	22.62	-	23.56	23.58	110,500	2,605,580	23.580	22.98	22.06	-	22.98	23.00	113,305	22.996	0.08%
2024-03-20	0	23.54	22.62	-	-	-	0	0	-	22.96	22.06	-	-	-	0	-	0.09%
2024-03-19	0	23.52	23.30	23.72	23.52	23.66	48,400	1,141,464	23.584	22.94	22.72	23.13	22.94	23.07	49,628	23.000	-0.51%
2024-03-18	0	23.64	23.42	-	23.52	23.64	119,000	2,806,512	23.584	23.05	22.84	-	22.94	23.05	122,020	23.000	0.77%
2024-03-15	0	23.46	22.62	-	-	-	0	0	-	22.88	22.06	-	-	-	0	-	0.26%
2024-03-14	0	23.40	22.62	-	23.36	23.48	38,500	899,480	23.363	22.82	22.06	-	22.78	22.90	39,477	22.785	-0.34%
2024-03-13	0	23.48	20.20	-	-	-	0	0	-	22.90	19.70	-	-	-	0	-	-0.76%
2024-03-12	0	23.66	23.56	23.70	23.64	23.68	2,100	49,724	23.678	23.07	22.98	23.11	23.05	23.09	2,153	23.092	0.42%
2024-03-11	0	23.56	23.40	-	23.40	23.40	8,800	205,920	23.400	22.98	22.82	-	22.82	22.82	9,023	22.821	1.20%
2024-03-08	0	23.28	20.20	-	23.10	23.34	122,700	2,851,348	23.238	22.70	19.70	-	22.53	22.76	125,814	22.663	0.34%
2024-03-07	0	23.20	20.20	-	23.24	23.40	110,300	2,563,420	23.240	22.63	19.70	-	22.66	22.82	113,100	22.665	-0.51%
2024-03-06	0	23.32	20.20	-	-	-	0	0	-	22.74	19.70	-	-	-	0	-	0.00%
2024-03-05	0	23.32	20.20	-	23.14	23.14	800	18,512	23.140	22.74	19.70	-	22.57	22.57	820	22.567	0.34%
2024-03-04	0	23.24	23.14	-	23.12	23.32	120,300	2,795,128	23.235	22.66	22.57	-	22.55	22.74	123,353	22.660	0.09%
2024-03-01	0	23.22	23.04	-	23.00	23.34	142,100	3,292,008	23.167	22.65	22.47	-	22.43	22.76	145,707	22.593	0.69%
2024-02-29	0	23.06	20.20	-	22.82	23.10	130,200	2,989,786	22.963	22.49	19.70	-	22.26	22.53	133,505	22.395	1.59%
2024-02-28	0	22.70	21.20	-	22.92	23.02	1,500	34,456	22.971	22.14	20.68	-	22.35	22.45	1,538	22.402	-1.22%
2024-02-27	0	22.98	21.20	-	22.60	22.74	80,300	1,822,120	22.691	22.41	20.68	-	22.04	22.18	82,338	22.130	1.23%
2024-02-26	0	22.70	22.60	-	-	-	0	0	-	22.14	22.04	-	-	-	0	-	-0.87%
2024-02-23	0	22.90	22.60	-	22.88	22.90	1,500	34,348	22.899	22.33	22.04	-	22.31	22.33	1,538	22.332	0.00%
2024-02-22	0	22.90	22.00	-	22.88	22.88	23,000	526,240	22.880	22.33	21.46	-	22.31	22.31	23,584	22.314	1.06%
2024-02-21	0	22.66	22.36	-	22.26	22.92	124,500	2,821,330	22.661	22.10	21.81	-	21.71	22.35	127,660	22.100	1.25%
2024-02-20	0	22.38	22.00	-	22.26	22.42	100,600	2,253,352	22.399	21.83	21.46	-	21.71	21.87	103,153	21.845	0.54%
2024-02-19	0	22.26	20.20	-	22.20	22.26	1,700	37,824	22.249	21.71	19.70	-	21.65	21.71	1,743	21.699	-0.89%
2024-02-16	0	22.46	20.20	-	-	-	0	0	-	21.90	19.70	-	-	-	0	-	1.54%
2024-02-15	0	22.12	20.20	-	-	-	0	0	-	21.57	19.70	-	-	-	0	-	0.18%
2024-02-14	0	22.08	20.20	-	22.02	22.02	1,200	26,424	22.020	21.53	19.70	-	21.47	21.47	1,230	21.475	1.01%
2024-02-09	0	21.86	20.20	-	21.84	21.84	400	8,736	21.840	21.32	19.70	-	21.30	21.30	410	21.299	-0.73%
2024-02-08	0	22.02	20.20	-	22.02	22.08	128,400	2,830,128	22.041	21.47	19.70	-	21.47	21.53	131,659	21.496	0.55%
2024-02-07	0	21.90	20.20	-	21.80	21.90	93,200	2,037,300	21.859	21.36	19.70	-	21.26	21.36	95,566	21.318	0.55%
2024-02-06	0	21.78	20.20	-	21.04	21.76	131,200	2,819,024	21.486	21.24	19.70	-	20.52	21.22	134,530	20.955	3.81%
2024-02-05	0	20.98	20.20	-	20.78	21.24	417,600	8,764,122	20.987	20.46	19.70	-	20.27	20.71	428,199	20.467	-0.10%
2024-02-02	0	21.00	20.20	-	20.50	21.04	214,300	4,484,226	20.925	20.48	19.70	-	19.99	20.52	219,739	20.407	-0.76%
2024-02-01	0	21.16	20.70	-	21.14	21.30	108,400	2,300,038	21.218	20.64	20.19	-	20.62	20.77	111,151	20.693	0.09%
2024-01-31	0	21.14	20.70	-	21.08	21.16	69,400	1,466,192	21.127	20.62	20.19	-	20.56	20.64	71,161	20.604	-0.56%
2024-01-30	0	21.26	20.70	-	21.26	21.60	46,800	1,009,718	21.575	20.73	20.19	-	20.73	21.07	47,988	21.041	-2.30%
2024-01-29	0	21.76	21.26	-	-	-	0	0	-	21.22	20.73	-	-	-	0	-	-0.64%
2024-01-26	0	21.90	21.00	-	-	-	0	0	-	21.36	20.48	-	-	-	0	-	-0.27%
2024-01-25	0	21.96	21.00	-	21.70	22.02	90,300	1,979,062	21.917	21.42	20.48	-	21.16	21.47	92,592	21.374	1.20%
2024-01-24	0	21.70	21.60	-	21.00	21.34	20,200	430,638	21.319	21.16	21.07	-	20.48	20.81	20,713	20.791	1.97%
2024-01-23	0	21.28	20.64	-	21.00	21.44	291,500	6,185,250	21.219	20.75	20.13	-	20.48	20.91	298,899	20.693	1.24%
2024-01-22	0	21.02	20.64	-	21.02	21.46	85,000	1,809,170	21.284	20.50	20.13	-	20.50	20.93	87,157	20.758	-1.96%
2024-01-19	0	21.44	20.64	-	21.40	21.44	46,100	986,544	21.400	20.91	20.13	-	20.87	20.91	47,270	20.870	0.28%
2024-01-18	0	21.38	20.64	-	21.00	21.38	195,800	4,137,868	21.133	20.85	20.13	-	20.48	20.85	200,770	20.610	0.75%
2024-01-17	0	21.22	20.64	-	21.24	21.36	22,200	471,552	21.241	20.69	20.13	-	20.71	20.83	22,763	20.715	-1.85%
2024-01-16	0	21.62	20.64	-	21.34	21.36	44,100	941,536	21.350	21.08	20.13	-	20.81	20.83	45,219	20.822	0.37%
2024-01-15	0	21.54	20.64	-	21.46	21.64	31,900	688,162	21.572	21.01	20.13	-	20.93	21.10	32,710	21.038	-0.09%
2024-01-12	0	21.56	20.50	-	21.56	21.62	10,000	215,630	21.563	21.03	19.99	-	21.03	21.08	10,254	21.029	-0.37%
2024-01-11	0	21.64	20.50	-	21.50	21.64	600	12,948	21.580	21.10	19.99	-	20.97	21.10	615	21.046	0.37%
2024-01-10	0	21.56	20.50	-	21.50	21.72	10,500	227,876	21.702	21.03	19.99	-	20.97	21.18	10,767	21.165	-0.19%
2024-01-09	0	21.60	20.50	-	21.54	21.74	130,600	2,824,722	21.629	21.07	19.99	-	21.01	21.20	133,915	21.093	0.19%
2024-01-08	0	21.56	20.50	-	21.56	21.58	22,200	479,072	21.580	21.03	19.99	-	21.03	21.05	22,763	21.046	-1.55%
2024-01-05	0	21.90	21.68	-	21.78	22.18	180,000	3,962,384	22.013	21.36	21.14	-	21.24	21.63	184,569	21.468	-0.45%
2024-01-04	0	22.00	21.68	-	21.88	22.10	69,700	1,533,220	21.997	21.46	21.14	-	21.34	21.55	71,469	21.453	-0.99%
2024-01-03	0	22.22	21.88	-	-	-	0	0	-	21.67	21.34	-	-	-	0	-	-0.27%
2024-01-02	0	22.28	22.08	-	22.26	22.48	110,000	2,459,562	22.360	21.73	21.53	-	21.71	21.92	112,792	21.806	-0.98%
2023-12-29	0	22.50	22.24	-	22.48	22.50	9,600	215,996	22.500	21.94	21.69	-	21.92	21.94	9,844	21.943	0.09%
2023-12-28	0	22.48	22.24	-	22.16	22.42	23,600	524,876	22.241	21.92	21.69	-	21.61	21.87	24,199	21.690	2.18%
2023-12-27	0	22.00	20.50	-	21.80	22.00	88,400	1,939,274	21.937	21.46	19.99	-	21.26	21.46	90,644	21.394	0.46%
2023-12-22	0	21.90	21.82	-	21.84	21.84	60,600	1,323,504	21.840	21.36	21.28	-	21.30	21.30	62,138	21.299	-0.18%
2023-12-21	0	21.94	-	-	21.90	21.90	22,000	481,800	21.900	21.40	-	-	21.36	21.36	22,558	21.358	1.11%
2023-12-20	0	21.70	21.00	-	21.68	21.92	122,100	2,664,060	21.819	21.16	20.48	-	21.14	21.38	125,199	21.279	-0.91%
2023-12-19	0	21.90	21.00	-	21.78	21.80	87,900	1,916,210	21.800	21.36	20.48	-	21.24	21.26	90,131	21.260	0.00%
2023-12-18	0	21.90	21.00	-	21.84	22.04	110,400	2,419,286	21.914	21.36	20.48	-	21.30	21.49	113,202	21.371	-0.27%
2023-12-15	0	21.96	21.00	-	21.96	22.22	123,900	2,747,010	22.171	21.42	20.48	-	21.42	21.67	127,045	21.622	-0.09%
2023-12-14	0	21.98	21.90	-	21.98	22.32	190,600	4,230,528	22.196	21.44	21.36	-	21.44	21.77	195,438	21.646	-0.72%
2023-12-13	0	22.14	-	-	22.08	22.30	695,400	15,406,294	22.155	21.59	-	-	21.53	21.75	713,050	21.606	-1.16%
2023-12-12	0	22.40	22.28	-	22.36	22.42	44,700	1,000,822	22.390	21.85	21.73	-	21.81	21.87	45,835	21.836	0.09%
2023-12-11	0	22.38	21.98	-	22.36	22.36	200	4,472	22.360	21.83	21.44	-	21.81	21.81	205	21.807	0.63%
2023-12-08	0	22.24	-	-	22.20	22.24	42,000	933,240	22.220	21.69	-	-	21.65	21.69	43,066	21.670	-0.09%
2023-12-07	0	22.26	-	-	-	-	0	0	-	21.71	-	-	-	-	0	-	-0.27%
2023-12-06	0	22.32	-	-	22.20	22.42	105,600	2,356,576	22.316	21.77	-	-	21.65	21.87	108,280	21.764	0.27%
2023-12-05	0	22.26	20.62	-	22.36	22.36	100	2,236	22.360	21.71	20.11	-	21.81	21.81	103	21.807	-1.85%
2023-12-04	0	22.68	-	-	22.68	22.74	110,200	2,505,414	22.735	22.12	-	-	22.12	22.18	112,997	22.172	-0.61%
2023-12-01	0	22.82	21.12	-	22.82	22.82	200	4,564	22.820	22.26	20.60	-	22.26	22.26	205	22.255	-0.61%
2023-11-30	0	22.96	21.12	-	22.86	23.00	111,200	2,552,042	22.950	22.39	20.60	-	22.29	22.43	114,022	22.382	0.26%
2023-11-29	0	22.90	21.12	-	22.88	22.94	1,100	25,184	22.895	22.33	20.60	-	22.31	22.37	1,128	22.328	-0.87%
2023-11-28	0	23.10	22.88	-	23.00	23.10	110,400	2,539,232	23.000	22.53	22.31	-	22.43	22.53	113,202	22.431	0.00%
2023-11-27	0	23.10	22.88	-	23.10	23.18	800	18,528	23.160	22.53	22.31	-	22.53	22.61	820	22.587	-0.52%
2023-11-24	0	23.22	23.18	-	23.22	23.34	135,800	3,168,588	23.333	22.65	22.61	-	22.65	22.76	139,247	22.755	-1.19%
2023-11-23	0	23.50	23.32	-	23.20	23.48	126,900	2,944,868	23.206	22.92	22.74	-	22.63	22.90	130,121	22.632	0.95%
2023-11-22	0	23.28	-	-	23.30	23.30	100	2,330	23.300	22.70	-	-	22.72	22.72	103	22.723	-0.68%
2023-11-21	0	23.44	-	-	23.64	23.68	200	4,732	23.660	22.86	-	-	23.05	23.09	205	23.074	0.00%
2023-11-20	0	23.44	23.44	-	-	-	0	0	-	22.86	22.86	-	-	-	0	-	0.26%
2023-11-17	0	23.38	-	-	23.26	23.38	127,700	2,979,428	23.331	22.80	-	-	22.68	22.80	130,941	22.754	0.00%
2023-11-16	0	23.38	23.28	-	-	-	0	0	-	22.80	22.70	-	-	-	0	-	-0.93%
2023-11-15	0	23.60	23.28	-	-	-	0	0	-	23.02	22.70	-	-	-	0	-	0.51%
2023-11-14	0	23.48	23.28	-	-	-	0	0	-	22.90	22.70	-	-	-	0	-	-0.17%
2023-11-13	0	23.52	23.28	-	23.34	23.34	100	2,334	23.340	22.94	22.70	-	22.76	22.76	103	22.762	0.21%
2023-11-10	0	23.84	-	-	23.84	23.86	105,000	2,504,360	23.851	22.89	-	-	22.89	22.91	109,362	22.900	-0.75%
2023-11-09	0	24.02	-	-	-	-	0	0	-	23.06	-	-	-	-	0	-	0.08%
2023-11-08	0	24.00	-	-	24.00	24.06	126,000	3,025,260	24.010	23.04	-	-	23.04	23.10	131,235	23.052	-0.41%
2023-11-07	0	24.10	24.04	-	24.00	24.10	136,000	3,272,618	24.063	23.14	23.08	-	23.04	23.14	141,650	23.104	-0.41%
2023-11-06	0	24.20	-	-	24.16	24.22	23,000	556,634	24.201	23.23	-	-	23.20	23.25	23,956	23.236	1.26%
2023-11-03	0	23.90	-	-	23.84	23.96	8,100	193,428	23.880	22.95	-	-	22.89	23.00	8,437	22.927	0.67%
2023-11-02	0	23.74	-	-	23.72	23.98	118,800	2,822,378	23.757	22.79	-	-	22.77	23.02	123,736	22.810	-0.50%
2023-11-01	0	23.86	-	-	23.82	23.96	110,000	2,626,172	23.874	22.91	-	-	22.87	23.00	114,570	22.922	0.00%
2023-10-31	0	23.86	-	-	-	-	0	0	-	22.91	-	-	-	-	0	-	-0.33%
2023-10-30	0	23.94	23.64	-	23.82	23.90	32,900	784,106	23.833	22.99	22.70	-	22.87	22.95	34,267	22.882	0.59%
2023-10-27	0	23.80	-	-	23.42	23.80	84,000	1,984,500	23.625	22.85	-	-	22.49	22.85	87,490	22.683	1.28%
2023-10-26	0	23.50	23.50	-	23.24	23.24	100	2,324	23.240	22.56	22.56	-	22.31	22.31	104	22.313	0.60%
2023-10-25	0	23.36	23.34	-	23.36	23.36	800	18,688	23.360	22.43	22.41	-	22.43	22.43	833	22.428	0.60%
2023-10-24	0	23.22	23.08	-	23.02	23.38	113,700	2,636,762	23.191	22.29	22.16	-	22.10	22.45	118,424	22.265	-0.68%
2023-10-20	0	23.38	23.32	-	23.36	23.54	132,800	3,108,108	23.404	22.45	22.39	-	22.43	22.60	138,317	22.471	-0.85%
2023-10-19	0	23.58	-	-	23.56	23.94	112,000	2,654,690	23.703	22.64	-	-	22.62	22.99	116,653	22.757	-2.00%
2023-10-18	0	24.06	-	-	24.12	24.20	129,300	3,127,564	24.188	23.10	-	-	23.16	23.23	134,672	23.224	-0.82%
2023-10-17	0	24.26	-	-	24.32	24.32	200	4,864	24.320	23.29	-	-	23.35	23.35	208	23.350	0.41%
2023-10-16	0	24.16	-	-	24.12	24.30	130,000	3,150,318	24.233	23.20	-	-	23.16	23.33	135,401	23.267	-0.98%
2023-10-13	0	24.40	-	-	24.38	24.54	200,000	4,887,302	24.437	23.43	-	-	23.41	23.56	208,309	23.462	-0.97%
2023-10-12	0	24.64	24.40	-	-	-	0	0	-	23.66	23.43	-	-	-	0	-	0.65%
2023-10-11	0	24.48	-	-	24.44	24.60	220,000	5,391,264	24.506	23.50	-	-	23.47	23.62	229,140	23.528	0.49%
2023-10-10	0	24.36	-	-	-	-	0	0	-	23.39	-	-	-	-	0	-	-0.49%
2023-10-09	0	24.48	-	-	-	-	0	0	-	23.50	-	-	-	-	0	-	0.25%
2023-10-06	0	24.42	-	-	-	-	0	0	-	23.45	-	-	-	-	0	-	0.91%
2023-10-05	0	24.20	-	-	24.14	24.18	70,200	1,697,088	24.175	23.23	-	-	23.18	23.22	73,117	23.211	0.25%
2023-10-04	0	24.14	-	-	24.04	24.28	248,800	6,004,260	24.133	23.18	-	-	23.08	23.31	259,137	23.170	-0.90%
2023-10-03	0	24.36	-	-	24.36	24.52	2,300	56,168	24.421	23.39	-	-	23.39	23.54	2,396	23.447	-2.09%
2023-09-29	0	24.88	23.80	-	-	-	3,400	84,592	24.880	23.89	22.85	-	-	-	3,541	23.888	1.47%
2023-09-28	0	24.52	23.80	-	24.52	24.70	40,400	997,816	24.698	23.54	22.85	-	23.54	23.71	42,078	23.713	-0.41%
2023-09-27	0	24.62	23.80	-	24.60	24.82	1,413,600	35,195,402	24.898	23.64	22.85	-	23.62	23.83	1,472,330	23.905	0.16%
2023-09-26	0	24.58	23.80	-	24.58	24.62	20,900	514,134	24.600	23.60	22.85	-	23.60	23.64	21,768	23.618	-0.73%
2023-09-25	0	24.76	23.80	-	24.78	24.78	3,900	96,642	24.780	23.77	22.85	-	23.79	23.79	4,062	23.792	-0.96%
2023-09-22	0	25.00	23.80	-	-	-	0	0	-	24.00	22.85	-	-	-	0	-	1.96%
2023-09-21	0	24.52	23.80	-	-	-	0	0	-	23.54	22.85	-	-	-	0	-	-0.81%
2023-09-20	0	24.72	23.80	-	24.74	24.74	200	4,948	24.740	23.73	22.85	-	23.75	23.75	208	23.753	-0.32%
2023-09-19	0	24.80	24.70	-	24.70	24.76	20,400	505,080	24.759	23.81	23.71	-	23.71	23.77	21,248	23.771	-0.08%
2023-09-18	0	24.82	23.80	-	24.78	24.78	400	9,912	24.780	23.83	22.85	-	23.79	23.79	417	23.792	0.24%
2023-09-15	0	24.76	23.80	-	-	-	0	0	-	23.77	22.85	-	-	-	0	-	-0.56%
2023-09-14	0	24.90	23.80	-	24.88	24.90	800	19,912	24.890	23.91	22.85	-	23.89	23.91	833	23.897	0.00%
2023-09-13	0	24.90	23.80	-	24.92	25.02	685,200	17,173,544	25.064	23.91	22.85	-	23.93	24.02	713,667	24.064	-0.48%
2023-09-12	0	25.02	23.80	-	25.00	25.04	1,100	27,528	25.025	24.02	22.85	-	24.00	24.04	1,146	24.027	-0.24%
2023-09-11	0	25.08	25.06	-	24.90	24.96	21,300	530,862	24.923	24.08	24.06	-	23.91	23.96	22,185	23.929	0.32%
2023-09-07	0	25.00	23.80	-	24.98	25.14	1,000	25,016	25.016	24.00	22.85	-	23.98	24.14	1,042	24.018	-1.42%
2023-09-06	0	25.36	23.80	-	25.28	25.28	100	2,528	25.280	24.35	22.85	-	24.27	24.27	104	24.272	-0.16%
2023-09-05	0	25.40	23.80	-	25.40	25.40	40,000	1,016,000	25.400	24.39	22.85	-	24.39	24.39	41,662	24.387	-0.78%
2023-09-04	0	25.60	23.80	27.00	25.60	25.60	2,900	74,240	25.600	24.58	22.85	25.92	24.58	24.58	3,020	24.579	1.99%
2023-08-31	0	25.10	23.80	-	-	-	0	0	-	24.10	22.85	-	-	-	0	-	-0.40%
2023-08-30	0	25.20	23.80	-	25.32	25.36	47,200	1,196,192	25.343	24.19	22.85	-	24.31	24.35	49,161	24.332	0.00%
2023-08-29	0	25.20	23.80	-	25.24	25.38	40,200	1,016,876	25.295	24.19	22.85	-	24.23	24.37	41,870	24.286	1.04%
2023-08-28	0	24.94	23.80	-	25.08	25.42	28,900	727,838	25.185	23.95	22.85	-	24.08	24.41	30,101	24.180	1.05%
2023-08-25	0	24.68	23.80	-	24.66	24.70	8,800	217,348	24.699	23.70	22.85	-	23.68	23.71	9,166	23.713	-0.40%
2023-08-24	0	24.78	23.80	-	24.68	24.88	7,200	178,086	24.734	23.79	22.85	-	23.70	23.89	7,499	23.748	0.81%
2023-08-23	0	24.58	23.80	-	24.62	24.82	8,400	206,848	24.625	23.60	22.85	-	23.64	23.83	8,749	23.643	-1.36%
2023-08-22	0	24.92	23.80	-	24.84	24.92	32,400	806,772	24.900	23.93	22.85	-	23.85	23.93	33,746	23.907	0.48%
2023-08-21	0	24.80	23.80	-	24.78	24.80	700	17,356	24.794	23.81	22.85	-	23.79	23.81	729	23.805	-1.51%
2023-08-18	0	25.18	23.80	-	-	-	0	0	-	24.18	22.85	-	-	-	0	-	-1.18%
2023-08-17	0	25.48	23.80	-	25.20	25.48	16,400	415,548	25.338	24.46	22.85	-	24.19	24.46	17,081	24.328	0.24%
2023-08-16	0	25.42	23.80	-	25.48	25.50	1,200	30,592	25.493	24.41	22.85	-	24.46	24.48	1,250	24.476	-0.55%
2023-08-15	0	25.56	23.80	-	25.64	25.64	200	5,128	25.640	24.54	22.85	-	24.62	24.62	208	24.617	-0.47%
2023-08-14	0	25.68	24.94	-	25.56	25.56	200	5,112	25.560	24.66	23.95	-	24.54	24.54	208	24.540	-0.62%
2023-08-11	0	25.84	24.94	-	25.82	25.82	200	5,164	25.820	24.81	23.95	-	24.79	24.79	208	24.790	-2.34%
2023-08-10	0	26.46	24.94	-	26.24	26.38	400	10,524	26.310	25.40	23.95	-	25.19	25.33	417	25.261	0.00%
2023-08-09	0	26.46	24.94	-	-	-	0	0	-	25.40	23.95	-	-	-	0	-	0.00%
2023-08-08	0	26.46	24.94	-	26.46	26.46	100	2,646	26.460	25.40	23.95	-	25.40	25.40	104	25.405	-0.23%
2023-08-07	0	26.52	24.94	-	26.48	26.56	1,000	26,532	26.532	25.46	23.95	-	25.42	25.50	1,042	25.474	-0.90%
2023-08-04	0	26.76	24.94	-	26.82	26.96	10,100	270,896	26.821	25.69	23.95	-	25.75	25.88	10,520	25.752	0.68%
2023-08-03	0	26.58	24.94	-	26.46	26.46	200	5,292	26.460	25.52	23.95	-	25.40	25.40	208	25.405	0.38%
2023-08-02	0	26.48	24.94	26.68	26.66	26.68	400	10,668	26.670	25.42	23.95	25.62	25.60	25.62	417	25.606	-0.60%
2023-08-01	0	26.64	24.94	-	26.64	26.88	10,900	292,560	26.840	25.58	23.95	-	25.58	25.81	11,353	25.770	-0.60%
2023-07-31	0	26.80	24.94	-	26.76	26.82	161,000	4,314,820	26.800	25.73	23.95	-	25.69	25.75	167,689	25.731	0.75%
2023-07-28	0	26.60	24.94	-	25.94	25.94	2,700	70,038	25.940	25.54	23.95	-	24.91	24.91	2,812	24.905	2.23%
2023-07-27	0	26.02	24.94	-	26.14	26.14	20,000	522,800	26.140	24.98	23.95	-	25.10	25.10	20,831	25.097	0.31%
2023-07-26	0	25.94	24.94	-	25.90	25.94	60,200	1,559,988	25.913	24.91	23.95	-	24.87	24.91	62,701	24.880	-0.31%
2023-07-25	0	26.02	24.94	-	25.74	25.74	200	5,148	25.740	24.98	23.95	-	24.71	24.71	208	24.713	3.17%
2023-07-24	0	25.22	24.94	-	25.20	25.30	20,200	509,060	25.201	24.21	23.95	-	24.19	24.29	21,039	24.196	-0.71%
2023-07-21	0	25.40	24.94	-	-	-	0	0	-	24.39	23.95	-	-	-	0	-	0.00%
2023-07-20	0	25.40	24.94	-	25.42	25.68	28,400	726,460	25.580	24.39	23.95	-	24.41	24.66	29,580	24.559	-0.39%
2023-07-19	0	25.50	24.94	-	25.48	25.56	58,800	1,499,212	25.497	24.48	23.95	-	24.46	24.54	61,243	24.480	-0.39%
2023-07-18	0	25.60	24.94	-	25.60	25.68	42,300	1,086,080	25.676	24.58	23.95	-	24.58	24.66	44,057	24.651	-1.16%
2023-07-14	0	25.90	24.94	-	25.88	25.94	30,000	777,000	25.900	24.87	23.95	-	24.85	24.91	31,246	24.867	-0.08%
2023-07-13	0	25.92	24.94	-	25.64	25.64	10,000	256,400	25.640	24.89	23.95	-	24.62	24.62	10,415	24.617	1.49%
2023-07-12	0	25.54	24.94	-	-	-	0	0	-	24.52	23.95	-	-	-	0	-	-0.31%
2023-07-11	0	25.62	24.94	-	-	-	0	0	-	24.60	23.95	-	-	-	0	-	0.55%
2023-07-10	0	25.48	24.94	-	-	-	0	0	-	24.46	23.95	-	-	-	0	-	0.47%
2023-07-07	0	25.36	24.94	-	-	-	0	0	-	24.35	23.95	-	-	-	0	-	-0.39%
2023-07-06	0	25.46	24.94	-	-	-	0	0	-	24.44	23.95	-	-	-	0	-	-0.70%
2023-07-05	0	25.64	24.94	-	25.70	25.82	1,300	33,434	25.718	24.62	23.95	-	24.67	24.79	1,354	24.693	-0.70%
2023-07-04	0	25.82	24.94	-	25.78	25.78	1,000	25,780	25.780	24.79	23.95	-	24.75	24.75	1,042	24.752	0.16%
2023-07-03	0	25.78	24.94	-	25.66	25.78	3,100	79,582	25.672	24.75	23.95	-	24.64	24.75	3,229	24.648	1.34%
2023-06-30	0	25.44	24.94	-	25.32	25.44	14,900	377,472	25.334	24.43	23.95	-	24.31	24.43	15,519	24.323	0.55%
2023-06-29	0	25.30	24.94	-	25.32	25.32	300	7,604	25.347	24.29	23.95	-	24.31	24.31	312	24.336	-0.32%
2023-06-28	0	25.38	24.94	-	-	-	0	0	-	24.37	23.95	-	-	-	0	-	0.00%
2023-06-27	0	25.38	23.80	-	25.24	25.24	400	10,096	25.240	24.37	22.85	-	24.23	24.23	417	24.233	0.87%
2023-06-26	0	25.16	23.80	-	25.36	25.36	2,900	73,544	25.360	24.16	22.85	-	24.35	24.35	3,020	24.348	-0.32%
2023-06-23	0	25.24	23.80	-	25.24	25.36	47,100	1,190,236	25.270	24.23	22.85	-	24.23	24.35	49,057	24.262	-1.10%
2023-06-21	0	25.52	23.80	-	25.52	25.90	2,800	71,532	25.547	24.50	22.85	-	24.50	24.87	2,916	24.528	-1.47%
2023-06-20	0	25.90	23.80	-	-	-	0	0	-	24.87	22.85	-	-	-	0	-	-0.46%
2023-06-19	0	26.02	23.80	-	-	-	0	0	-	24.98	22.85	-	-	-	0	-	-0.23%
2023-06-16	0	26.08	23.80	-	26.10	26.10	400	10,440	26.100	25.04	22.85	-	25.06	25.06	417	25.059	0.54%
2023-06-15	0	25.94	24.28	-	25.66	25.80	16,200	417,772	25.788	24.91	23.31	-	24.64	24.77	16,873	24.760	1.57%
2023-06-14	0	25.54	24.28	-	25.64	25.64	200	5,128	25.640	24.52	23.31	-	24.62	24.62	208	24.617	0.47%
2023-06-13	0	25.42	24.28	-	-	-	0	0	-	24.41	23.31	-	-	-	0	-	0.63%
2023-06-12	0	25.26	24.28	-	25.26	25.26	200	5,052	25.260	24.25	23.31	-	24.25	24.25	208	24.252	-0.08%
2023-06-09	0	25.28	23.80	-	25.28	25.28	200	5,056	25.280	24.27	22.85	-	24.27	24.27	208	24.272	0.72%
2023-06-08	0	25.10	23.80	-	-	-	0	0	-	24.10	22.85	-	-	-	0	-	0.56%
2023-06-07	0	24.96	23.80	-	24.96	24.96	100	2,496	24.960	23.96	22.85	-	23.96	23.96	104	23.964	-0.48%
2023-06-06	0	25.08	23.80	-	25.20	25.44	114,300	2,903,898	25.406	24.08	22.85	-	24.19	24.43	119,049	24.393	-0.71%
2023-06-05	0	25.26	24.28	-	25.26	25.34	10,300	260,982	25.338	24.25	23.31	-	24.25	24.33	10,728	24.327	-0.39%
2023-06-02	0	25.36	25.18	-	25.18	25.34	12,600	318,060	25.243	24.35	24.18	-	24.18	24.33	13,123	24.236	1.52%
2023-06-01	0	24.98	24.28	-	24.84	25.16	60,400	1,517,928	25.131	23.98	23.31	-	23.85	24.16	62,909	24.129	-0.16%
2023-05-31	0	25.02	22.98	27.10	-	-	0	0	-	24.02	22.06	26.02	-	-	0	-	-0.64%
2023-05-30	0	25.18	-	27.10	25.18	25.18	1,200	30,216	25.180	24.18	-	26.02	24.18	24.18	1,250	24.176	0.08%
2023-05-29	0	25.16	-	27.10	25.24	25.36	6,200	157,168	25.350	24.16	-	26.02	24.23	24.35	6,458	24.339	-0.47%
2023-05-25	0	25.28	-	25.70	25.26	25.30	16,200	409,536	25.280	24.27	-	24.67	24.25	24.29	16,873	24.272	-0.32%
2023-05-24	0	25.36	-	27.10	25.46	25.58	7,300	186,682	25.573	24.35	-	26.02	24.44	24.56	7,603	24.553	-1.40%
2023-05-23	0	25.72	-	27.10	-	-	0	0	-	24.69	-	26.02	-	-	0	-	-1.46%
2023-05-22	0	26.10	-	27.10	26.00	26.20	20,500	535,400	26.117	25.06	-	26.02	24.96	25.15	21,352	25.075	0.93%
2023-05-19	0	25.86	-	27.10	25.80	25.94	28,100	728,144	25.913	24.83	-	26.02	24.77	24.91	29,267	24.879	-0.39%
2023-05-18	0	25.96	-	27.10	26.00	26.00	5,500	143,000	26.000	24.92	-	26.02	24.96	24.96	5,729	24.963	0.46%
2023-05-17	0	25.84	-	27.10	-	-	0	0	-	24.81	-	26.02	-	-	0	-	-1.15%
2023-05-16	0	26.14	-	27.10	26.14	26.16	61,300	1,602,782	26.147	25.10	-	26.02	25.10	25.12	63,847	25.104	-0.23%
2023-05-15	0	26.20	-	27.10	25.76	26.20	87,400	2,271,904	25.994	25.15	-	26.02	24.73	25.15	91,031	24.957	1.39%
2023-05-12	0	25.84	25.76	27.10	26.06	26.06	2,200	57,332	26.060	24.81	24.73	26.02	25.02	25.02	2,291	25.020	-1.60%
2023-05-11	0	26.26	25.76	27.10	26.26	26.26	12,900	338,754	26.260	25.21	24.73	26.02	25.21	25.21	13,436	25.213	0.23%
2023-05-10	0	26.20	25.76	27.10	26.10	26.26	44,500	1,161,984	26.112	25.15	24.73	26.02	25.06	25.21	46,349	25.070	-0.91%
2023-05-09	0	26.44	25.76	-	26.46	26.48	5,700	150,826	26.461	25.39	24.73	-	25.40	25.42	5,937	25.405	-0.68%
2023-05-08	0	26.62	25.76	-	26.54	26.56	5,700	151,388	26.559	25.56	24.73	-	25.48	25.50	5,937	25.500	1.29%
2023-05-05	0	26.28	25.80	-	26.26	26.26	200	5,252	26.260	25.23	24.77	-	25.21	25.21	208	25.213	-0.53%
2023-05-04	0	26.42	25.76	-	-	-	0	0	-	25.37	24.73	-	-	-	0	-	1.15%
2023-05-03	0	26.12	25.76	-	26.08	26.08	1,134	29,567	26.073	25.08	24.73	-	25.04	25.04	1,181	25.033	-0.68%
2023-05-02	0	26.30	25.76	-	26.30	26.30	700	18,410	26.300	25.25	24.73	-	25.25	25.25	729	25.251	-0.08%
2023-04-28	0	26.32	25.76	-	26.28	26.30	11,400	299,816	26.300	25.27	24.73	-	25.23	25.25	11,874	25.251	0.84%
2023-04-27	0	26.10	25.90	-	-	-	0	0	-	25.06	24.87	-	-	-	0	-	0.77%
2023-04-26	0	25.90	25.76	-	25.82	25.92	24,100	622,272	25.820	24.87	24.73	-	24.79	24.89	25,101	24.790	-0.08%
2023-04-25	0	25.92	25.92	-	25.92	25.92	200	5,184	25.920	24.89	24.89	-	24.89	24.89	208	24.886	-0.92%
2023-04-24	0	26.16	25.76	-	26.26	26.30	13,500	354,730	26.276	25.12	24.73	-	25.21	25.25	14,061	25.228	-0.83%
2023-04-21	0	26.38	25.76	-	26.38	26.66	14,000	370,880	26.491	25.33	24.73	-	25.33	25.60	14,582	25.435	-1.86%
2023-04-20	0	26.88	25.76	-	26.88	27.04	5,600	150,544	26.883	25.81	24.73	-	25.81	25.96	5,833	25.811	-0.67%
2023-04-19	0	27.06	26.96	-	-	-	0	0	-	25.98	25.88	-	-	-	0	-	-0.66%
2023-04-18	0	27.24	27.24	-	-	-	0	0	-	26.15	26.15	-	-	-	0	-	0.22%
2023-04-17	0	27.18	25.76	-	27.10	27.10	5,400	146,340	27.100	26.10	24.73	-	26.02	26.02	5,624	26.019	1.49%
2023-04-14	0	26.78	25.76	-	-	-	0	0	-	25.71	24.73	-	-	-	0	-	0.00%
2023-04-13	0	26.78	25.76	-	26.82	26.84	600	16,102	26.837	25.71	24.73	-	25.75	25.77	625	25.766	-0.45%
2023-04-12	0	26.90	25.76	-	-	-	0	0	-	25.83	24.73	-	-	-	0	-	0.00%
2023-04-11	0	26.90	25.76	-	-	-	0	0	-	25.83	24.73	-	-	-	0	-	0.00%
2023-04-06	0	26.90	25.76	-	26.80	26.90	5,400	144,986	26.849	25.83	24.73	-	25.73	25.83	5,624	25.778	0.00%
2023-04-04	0	26.90	26.50	-	26.82	26.82	200	5,364	26.820	25.83	25.44	-	25.75	25.75	208	25.750	0.60%
2023-04-03	0	26.74	25.76	-	26.64	26.64	600	15,984	26.640	25.67	24.73	-	25.58	25.58	625	25.577	0.75%
2023-03-31	0	26.54	25.76	-	-	-	0	0	-	25.48	24.73	-	-	-	0	-	0.23%
2023-03-30	0	26.48	25.76	-	26.20	26.40	4,600	120,980	26.300	25.42	24.73	-	25.15	25.35	4,791	25.251	0.99%
2023-03-29	0	26.22	25.76	-	-	-	0	0	-	25.17	24.73	-	-	-	0	-	0.00%
2023-03-28	0	26.22	25.76	-	26.22	26.22	1,800	47,196	26.220	25.17	24.73	-	25.17	25.17	1,875	25.174	0.00%
2023-03-27	0	26.22	25.76	-	26.22	26.22	200	5,244	26.220	25.17	24.73	-	25.17	25.17	208	25.174	-0.83%
2023-03-24	0	26.44	25.76	-	26.44	26.44	8,000	211,520	26.440	25.39	24.73	-	25.39	25.39	8,332	25.385	0.15%
2023-03-23	0	26.40	26.10	-	26.14	26.14	200	5,228	26.140	25.35	25.06	-	25.10	25.10	208	25.097	0.69%
2023-03-22	0	26.22	25.76	-	26.26	26.26	200	5,252	26.260	25.17	24.73	-	25.21	25.21	208	25.213	0.54%
2023-03-21	0	26.08	25.76	-	-	-	0	0	-	25.04	24.73	-	-	-	0	-	0.85%
2023-03-20	0	25.86	25.76	-	25.86	26.06	9,100	235,998	25.934	24.83	24.73	-	24.83	25.02	9,478	24.899	-0.69%
2023-03-17	0	26.04	25.86	-	26.08	26.26	2,200	57,724	26.238	25.00	24.83	-	25.04	25.21	2,291	25.192	0.70%
2023-03-16	0	25.86	25.86	-	25.86	26.08	13,700	355,898	25.978	24.83	24.83	-	24.83	25.04	14,269	24.942	-1.37%
2023-03-15	0	26.22	25.76	-	-	-	0	0	-	25.17	24.73	-	-	-	0	-	0.00%
2023-03-14	0	26.22	25.76	-	-	-	0	0	-	25.17	24.73	-	-	-	0	-	-0.08%
2023-03-13	0	26.24	25.76	-	-	-	0	0	-	25.19	24.73	-	-	-	0	-	0.38%
2023-03-10	0	26.14	25.76	-	-	-	0	0	-	25.10	24.73	-	-	-	0	-	-1.06%
2023-03-09	0	26.42	25.76	-	-	-	0	0	-	25.37	24.73	-	-	-	0	-	-0.53%
2023-03-08	0	26.56	25.76	-	-	-	0	0	-	25.50	24.73	-	-	-	0	-	-0.60%
2023-03-07	0	26.72	25.76	-	26.80	26.92	700	18,820	26.886	25.65	24.73	-	25.73	25.85	729	25.813	-0.96%
2023-03-06	0	26.98	26.50	-	26.94	27.00	30,000	809,092	26.970	25.90	25.44	-	25.87	25.92	31,246	25.894	-0.88%
2023-03-03	0	27.22	26.50	-	27.22	27.24	700	19,066	27.237	26.13	25.44	-	26.13	26.15	729	26.151	0.29%
2023-03-02	0	27.14	26.50	-	-	-	0	0	-	26.06	25.44	-	-	-	0	-	0.00%
2023-03-01	0	27.14	26.50	-	-	-	0	0	-	26.06	25.44	-	-	-	0	-	1.72%
2023-02-28	0	26.68	25.76	-	26.68	26.68	200	5,336	26.680	25.62	24.73	-	25.62	25.62	208	25.616	0.08%
2023-02-27	0	26.66	25.76	-	26.66	27.00	9,400	253,494	26.967	25.60	24.73	-	25.60	25.92	9,791	25.892	-0.07%
2023-02-24	0	26.68	25.76	-	-	-	0	0	-	25.62	24.73	-	-	-	0	-	-1.19%
2023-02-23	0	27.00	25.76	-	-	-	0	0	-	25.92	24.73	-	-	-	0	-	0.00%
2023-02-22	0	27.00	25.76	-	-	-	0	0	-	25.92	24.73	-	-	-	0	-	-0.37%
2023-02-21	0	27.10	25.76	-	27.10	27.10	800	21,680	27.100	26.02	24.73	-	26.02	26.02	833	26.019	0.00%
2023-02-20	0	27.10	26.54	-	-	-	0	0	-	26.02	25.48	-	-	-	0	-	2.11%
2023-02-17	0	26.54	25.76	26.54	-	-	0	0	-	25.48	24.73	25.48	-	-	0	-	-1.56%
2023-02-16	0	26.96	-	-	27.28	27.28	300	8,184	27.280	25.88	-	-	26.19	26.19	312	26.192	-0.59%
2023-02-15	0	27.12	-	-	27.12	27.12	11,700	317,304	27.120	26.04	-	-	26.04	26.04	12,186	26.038	-0.37%
2023-02-14	0	27.22	-	-	27.22	27.22	1,600	43,552	27.220	26.13	-	-	26.13	26.13	1,666	26.134	0.00%
2023-02-13	0	27.22	-	-	-	-	0	0	-	26.13	-	-	-	-	0	-	0.67%
2023-02-10	0	27.04	-	-	-	-	0	0	-	25.96	-	-	-	-	0	-	0.00%
2023-02-09	0	27.04	-	-	-	-	0	0	-	25.96	-	-	-	-	0	-	0.90%
2023-02-08	0	26.80	-	-	-	-	0	0	-	25.73	-	-	-	-	0	-	-0.15%
2023-02-07	0	26.84	-	-	26.84	26.84	200	5,368	26.840	25.77	-	-	25.77	25.77	208	25.769	0.22%
2023-02-06	0	26.78	-	-	-	-	0	0	-	25.71	-	-	-	-	0	-	-1.11%
2023-02-03	0	27.08	-	-	27.00	27.00	700	18,900	27.000	26.00	-	-	25.92	25.92	729	25.923	-0.95%
2023-02-02	0	27.34	27.00	-	27.34	27.34	200	5,468	27.340	26.25	25.92	-	26.25	26.25	208	26.249	-0.22%
2023-02-01	0	27.40	27.00	-	27.40	27.40	100	2,740	27.400	26.31	25.92	-	26.31	26.31	104	26.307	0.15%
2023-01-31	0	27.36	27.00	-	27.40	27.40	5,000	137,000	27.400	26.27	25.92	-	26.31	26.31	5,208	26.307	-0.58%
2023-01-30	0	27.52	27.30	27.68	28.52	28.52	600	17,112	28.520	26.42	26.21	26.58	27.38	27.38	625	27.382	-2.48%
2023-01-27	0	28.22	27.30	-	-	-	0	0	-	27.09	26.21	-	-	-	0	-	0.00%
2023-01-26	0	28.22	27.30	-	28.06	28.30	24,200	683,596	28.248	27.09	26.21	-	26.94	27.17	25,205	27.121	3.07%
2023-01-20	0	27.38	26.00	-	27.38	27.42	5,100	139,834	27.418	26.29	24.96	-	26.29	26.33	5,312	26.325	0.81%
2023-01-19	0	27.16	26.00	-	26.88	27.12	400	10,800	27.000	26.08	24.96	-	25.81	26.04	417	25.923	0.59%
2023-01-18	0	27.00	26.00	-	27.00	27.06	600	16,212	27.020	25.92	24.96	-	25.92	25.98	625	25.942	-0.30%
2023-01-17	0	27.08	26.00	-	27.06	27.08	19,900	538,888	27.080	26.00	24.96	-	25.98	26.00	20,727	26.000	0.15%
2023-01-16	0	27.04	26.00	-	-	-	0	0	-	25.96	24.96	-	-	-	0	-	1.50%
2023-01-13	0	26.64	26.00	-	-	-	0	0	-	25.58	24.96	-	-	-	0	-	1.68%
2023-01-12	0	26.20	24.50	-	-	-	0	0	-	25.15	23.52	-	-	-	0	-	0.08%
2023-01-11	0	26.18	24.50	-	26.18	26.18	200	5,236	26.180	25.14	23.52	-	25.14	25.14	208	25.136	0.00%
2023-01-10	0	26.18	26.10	-	-	-	0	0	-	25.14	25.06	-	-	-	0	-	0.31%
2023-01-09	0	26.10	24.50	-	26.10	26.10	8,000	208,800	26.100	25.06	23.52	-	25.06	25.06	8,332	25.059	0.38%
2023-01-06	0	26.00	24.50	-	-	-	200	5,192	25.960	24.96	23.52	-	-	-	208	24.924	0.46%
2023-01-05	0	25.88	24.50	-	-	-	200	5,128	25.640	24.85	23.52	-	-	-	208	24.617	1.89%
2023-01-04	0	25.40	24.50	-	-	-	0	0	-	24.39	23.52	-	-	-	0	-	0.40%
2023-01-03	0	25.30	24.50	-	25.00	25.00	100	2,500	25.000	24.29	23.52	-	24.00	24.00	104	24.003	0.08%
2022-12-30	0	25.28	25.00	-	-	-	200	5,056	25.280	24.27	24.00	-	-	-	208	24.272	0.56%
2022-12-29	0	25.14	25.00	-	25.14	25.14	400	10,072	25.180	24.14	24.00	-	24.14	24.14	417	24.176	-0.48%
2022-12-28	0	25.26	25.00	-	-	-	0	0	-	24.25	24.00	-	-	-	0	-	0.96%
2022-12-23	0	25.02	24.50	-	-	-	200	5,008	25.040	24.02	23.52	-	-	-	208	24.041	-0.08%
2022-12-22	0	25.04	24.50	-	-	-	100	2,512	25.120	24.04	23.52	-	-	-	104	24.118	0.00%
2022-12-21	0	25.04	24.50	-	-	-	100	2,500	25.000	24.04	23.52	-	-	-	104	24.003	0.00%
2022-12-20	0	25.04	24.50	-	-	-	100	2,522	25.220	24.04	23.52	-	-	-	104	24.214	-1.73%
2022-12-19	0	25.48	24.50	-	-	-	100	2,548	25.480	24.46	23.52	-	-	-	104	24.464	-1.24%
2022-12-16	0	25.80	24.50	-	-	-	400	10,296	25.740	24.77	23.52	-	-	-	417	24.713	0.00%
2022-12-15	0	25.80	24.50	-	-	-	200	5,164	25.820	24.77	23.52	-	-	-	208	24.790	-0.08%
2022-12-14	0	25.82	24.50	-	-	-	400	10,356	25.890	24.79	23.52	-	-	-	417	24.857	0.00%
2022-12-13	0	25.82	24.50	-	-	-	400	10,340	25.850	24.79	23.52	-	-	-	417	24.819	-0.23%
2022-12-12	0	25.88	24.50	-	-	-	200	5,208	26.040	24.85	23.52	-	-	-	208	25.001	-0.92%
2022-12-09	0	26.12	24.50	-	-	-	200	5,200	26.000	25.08	23.52	-	-	-	208	24.963	0.93%
2022-12-08	0	25.88	22.98	-	-	-	200	5,184	25.920	24.85	22.06	-	-	-	208	24.886	0.62%
2022-12-07	0	25.72	22.98	-	26.02	26.02	800	20,768	25.960	24.69	22.06	-	24.98	24.98	833	24.924	-0.77%
2022-12-06	0	25.92	22.98	-	-	-	200	5,164	25.820	24.89	22.06	-	-	-	208	24.790	0.70%
2022-12-05	0	25.74	22.98	-	25.56	25.62	16,400	419,848	25.600	24.71	22.06	-	24.54	24.60	17,081	24.579	1.42%
2022-12-02	0	25.38	22.98	-	25.42	25.56	16,000	408,246	25.515	24.37	22.06	-	24.41	24.54	16,665	24.498	-0.16%
2022-12-01	0	25.42	22.98	-	-	-	400	10,240	25.600	24.41	22.06	-	-	-	417	24.579	0.24%
2022-11-30	0	25.36	22.98	-	-	-	300	7,534	25.113	24.35	22.06	-	-	-	312	24.112	0.48%
2022-11-29	0	25.24	25.00	-	25.20	25.20	1,400	34,848	24.891	24.23	24.00	-	24.19	24.19	1,458	23.899	3.44%
2022-11-28	0	24.40	22.98	-	24.08	24.10	16,400	395,076	24.090	23.43	22.06	-	23.12	23.14	17,081	23.129	-1.05%
2022-11-25	0	24.66	22.98	-	-	-	200	4,952	24.760	23.68	22.06	-	-	-	208	23.772	0.08%
2022-11-24	0	24.64	22.98	-	26.00	26.00	7,700	199,980	25.971	23.66	22.06	-	24.96	24.96	8,020	24.935	-0.32%
2022-11-23	0	24.72	22.98	-	24.68	24.74	600	14,832	24.720	23.73	22.06	-	23.70	23.75	625	23.734	0.08%
2022-11-22	0	24.70	22.98	-	-	-	200	4,960	24.800	23.71	22.06	-	-	-	208	23.811	0.41%
2022-11-21	0	24.60	22.98	-	24.46	24.50	14,300	350,030	24.478	23.62	22.06	-	23.48	23.52	14,894	23.501	-1.36%
2022-11-18	0	24.94	22.98	-	-	-	400	10,000	25.000	23.95	22.06	-	-	-	417	24.003	-0.40%
2022-11-17	0	25.04	24.68	-	-	-	200	5,000	25.000	24.04	23.70	-	-	-	208	24.003	-0.71%
2022-11-16	0	25.22	24.68	-	-	-	800	20,160	25.200	24.21	23.70	-	-	-	833	24.195	-0.32%
2022-11-15	0	25.30	22.98	-	24.82	25.02	8,800	218,512	24.831	24.29	22.06	-	23.83	24.02	9,166	23.840	2.02%
2022-11-14	0	24.80	24.68	-	24.76	24.76	1,300	32,258	24.814	23.81	23.70	-	23.77	23.77	1,354	23.824	-0.32%
2022-11-11	0	25.16	22.98	-	25.16	25.16	400	10,012	25.030	23.89	21.82	-	23.89	23.89	421	23.764	2.78%
2022-11-10	0	24.48	22.98	-	24.50	24.50	800	19,592	24.490	23.24	21.82	-	23.26	23.26	843	23.251	-0.57%
2022-11-09	0	24.62	22.98	-	24.60	24.60	2,600	63,960	24.600	23.37	21.82	-	23.36	23.36	2,738	23.356	-1.28%
2022-11-08	0	24.94	22.98	-	-	-	200	4,956	24.780	23.68	21.82	-	-	-	211	23.527	-0.40%
2022-11-07	0	25.04	22.98	-	24.84	25.08	17,900	445,888	24.910	23.77	21.82	-	23.58	23.81	18,853	23.650	0.64%
2022-11-04	0	24.88	24.40	-	-	-	200	4,996	24.980	23.62	23.17	-	-	-	211	23.717	2.73%
2022-11-03	0	24.22	22.98	-	24.26	24.26	200	4,852	24.260	23.00	21.82	-	23.03	23.03	211	23.033	-1.06%
2022-11-02	0	24.48	24.48	24.58	-	-	0	0	-	23.24	23.24	23.34	-	-	0	-	2.09%
2022-11-01	0	23.98	22.98	-	-	-	200	4,748	23.740	22.77	21.82	-	-	-	211	22.539	2.92%
2022-10-31	0	23.30	23.00	-	23.48	23.48	400	9,380	23.450	22.12	21.84	-	22.29	22.29	421	22.264	-0.77%
2022-10-28	0	23.48	23.30	-	23.44	23.54	1,600	37,524	23.453	22.29	22.12	-	22.25	22.35	1,685	22.266	-2.73%
2022-10-27	0	24.14	22.98	-	-	-	0	0	-	22.92	21.82	-	-	-	0	-	-0.82%
2022-10-26	0	24.34	22.98	-	24.52	24.52	8,000	196,160	24.520	23.11	21.82	-	23.28	23.28	8,426	23.280	1.08%
2022-10-25	0	24.08	-	-	24.06	24.10	5,600	134,744	24.061	22.86	-	-	22.84	22.88	5,898	22.845	0.00%
2022-10-24	0	24.08	24.00	-	24.00	24.28	4,900	118,800	24.245	22.86	22.79	-	22.79	23.05	5,161	23.019	-3.06%
2022-10-21	0	24.84	24.00	-	24.84	24.98	5,400	134,820	24.967	23.58	22.79	-	23.58	23.72	5,688	23.704	-0.40%
2022-10-20	0	24.94	24.00	-	-	-	400	10,032	25.080	23.68	22.79	-	-	-	421	23.812	-0.40%
2022-10-19	0	25.04	24.00	-	-	-	200	5,044	25.220	23.77	22.79	-	-	-	211	23.945	-1.57%
2022-10-18	0	25.44	24.00	-	25.44	25.44	200	5,088	25.440	24.15	22.79	-	24.15	24.15	211	24.153	-0.16%
2022-10-17	0	25.48	24.00	-	-	-	0	0	-	24.19	22.79	-	-	-	0	-	0.55%
2022-10-14	0	25.34	24.00	-	-	-	200	5,084	25.420	24.06	22.79	-	-	-	211	24.134	1.85%
2022-10-13	0	24.88	24.00	-	24.88	24.88	500	12,440	24.880	23.62	22.79	-	23.62	23.62	527	23.622	0.08%
2022-10-12	0	24.86	24.00	-	24.58	24.66	600	14,780	24.633	23.60	22.79	-	23.34	23.41	632	23.388	0.81%
2022-10-11	0	24.66	24.00	-	24.68	24.70	900	22,218	24.687	23.41	22.79	-	23.43	23.45	948	23.438	-0.32%
2022-10-10	0	24.74	24.00	-	24.98	24.98	200	4,996	24.980	23.49	22.79	-	23.72	23.72	211	23.717	-4.11%
2022-10-07	0	25.80	24.00	-	25.82	25.86	41,700	1,076,986	25.827	24.50	22.79	-	24.51	24.55	43,921	24.521	-1.00%
2022-10-06	0	26.06	24.00	-	26.14	26.16	22,500	588,300	26.147	24.74	22.79	-	24.82	24.84	23,699	24.824	-0.61%
2022-10-05	0	26.22	24.00	-	25.68	26.22	87,700	2,266,906	25.848	24.89	22.79	-	24.38	24.89	92,372	24.541	5.73%
2022-10-03	0	24.80	24.00	-	24.78	24.78	400	9,928	24.820	23.55	22.79	-	23.53	23.53	421	23.565	-1.51%
2022-09-30	0	25.18	24.00	-	25.18	25.20	1,200	30,232	25.193	23.91	22.79	-	23.91	23.93	1,264	23.919	-0.47%
2022-09-29	0	25.30	25.20	-	25.34	25.54	13,700	347,182	25.342	24.02	23.93	-	24.06	24.25	14,430	24.060	0.08%
2022-09-28	0	25.28	25.20	-	-	-	0	0	-	24.00	23.93	-	-	-	0	-	-1.25%
2022-09-27	0	25.60	25.34	-	25.28	25.28	7,900	199,780	25.289	24.31	24.06	-	24.00	24.00	8,321	24.010	0.63%
2022-09-26	0	25.44	-	-	-	-	100	2,532	25.320	24.15	-	-	-	-	105	24.039	-0.16%
2022-09-23	0	25.48	-	-	-	-	200	5,048	25.240	24.19	-	-	-	-	211	23.964	-0.47%
2022-09-22	0	25.60	-	-	-	-	200	5,096	25.480	24.31	-	-	-	-	211	24.191	-0.23%
2022-09-21	0	25.66	-	-	25.66	25.78	8,600	221,192	25.720	24.36	-	-	24.36	24.48	9,058	24.419	-1.08%
2022-09-20	0	25.94	-	-	-	-	0	0	-	24.63	-	-	-	-	0	-	0.00%
2022-09-19	0	25.94	-	-	-	-	0	0	-	24.63	-	-	-	-	0	-	-0.08%
2022-09-16	0	25.96	-	-	26.00	26.00	300	7,832	26.107	24.65	-	-	24.69	24.69	316	24.786	-2.33%
2022-09-15	0	26.58	26.00	-	-	-	200	5,288	26.440	25.24	24.69	-	-	-	211	25.103	-0.97%
2022-09-14	0	26.84	26.00	-	26.84	26.84	500	13,420	26.840	25.48	24.69	-	25.48	25.48	527	25.483	-0.67%
2022-09-13	0	27.02	26.00	-	-	-	0	0	-	25.65	24.69	-	-	-	0	-	0.22%
2022-09-09	0	26.96	26.00	-	-	-	0	0	-	25.60	24.69	-	-	-	0	-	1.13%
2022-09-08	0	26.66	26.00	-	-	-	0	0	-	25.31	24.69	-	-	-	0	-	-0.07%
2022-09-07	0	26.68	26.00	-	-	-	0	0	-	25.33	24.69	-	-	-	0	-	0.23%
2022-09-06	0	26.62	26.00	-	-	-	200	5,296	26.480	25.27	24.69	-	-	-	211	25.141	0.76%
2022-09-05	0	26.42	26.00	-	26.40	26.56	600	15,872	26.453	25.08	24.69	-	25.06	25.22	632	25.115	-0.60%
2022-09-02	0	26.58	26.00	-	-	-	100	2,654	26.540	25.24	24.69	-	-	-	105	25.198	-0.75%
2022-09-01	0	26.78	26.00	-	26.90	26.90	2,200	59,180	26.900	25.43	24.69	-	25.54	25.54	2,317	25.540	-0.59%
2022-08-31	0	26.94	26.00	-	-	-	0	0	-	25.58	24.69	-	-	-	0	-	-0.07%
2022-08-30	0	26.96	26.00	-	-	-	100	2,678	26.780	25.60	24.69	-	-	-	105	25.426	-0.07%
2022-08-29	0	26.98	26.00	-	26.98	26.98	1,100	29,678	26.980	25.62	24.69	-	25.62	25.62	1,159	25.616	-0.59%
2022-08-26	0	27.14	27.00	-	-	-	0	0	-	25.77	25.63	-	-	-	0	-	0.00%
2022-08-25	0	27.14	-	-	26.94	27.12	7,500	203,310	27.108	25.77	-	-	25.58	25.75	7,900	25.737	0.59%
2022-08-24	0	26.98	24.70	-	26.98	26.98	7,000	188,860	26.980	25.62	23.45	-	25.62	25.62	7,373	25.616	-1.96%
2022-08-23	0	27.52	24.70	-	-	-	0	0	-	26.13	23.45	-	-	-	0	-	-0.15%
2022-08-22	0	27.56	24.70	-	27.60	27.60	3,300	91,080	27.600	26.17	23.45	-	26.20	26.20	3,476	26.204	0.44%
2022-08-19	0	27.44	24.70	-	-	-	0	0	-	26.05	23.45	-	-	-	0	-	-0.72%
2022-08-18	0	27.64	24.70	-	27.64	27.64	7,000	193,480	27.640	26.24	23.45	-	26.24	26.24	7,373	26.242	-0.36%
2022-08-17	0	27.74	24.70	-	27.46	27.56	400	11,004	27.510	26.34	23.45	-	26.07	26.17	421	26.119	0.36%
2022-08-16	0	27.64	27.56	-	-	-	200	5,544	27.720	26.24	26.17	-	-	-	211	26.318	-0.07%
2022-08-15	0	27.66	24.70	-	27.68	27.70	2,600	72,008	27.695	26.26	23.45	-	26.28	26.30	2,738	26.295	0.07%
2022-08-12	0	27.64	27.58	-	-	-	0	0	-	26.24	26.19	-	-	-	0	-	0.14%
2022-08-11	0	27.60	24.70	-	27.60	27.60	7,000	193,200	27.600	26.20	23.45	-	26.20	26.20	7,373	26.204	1.69%
2022-08-10	0	27.14	24.44	-	27.14	27.16	7,200	195,412	27.141	25.77	23.20	-	25.77	25.79	7,584	25.768	-1.02%
2022-08-09	0	27.42	24.44	-	27.44	27.44	200	5,488	27.440	26.03	23.20	-	26.05	26.05	211	26.052	0.22%
2022-08-08	0	27.36	27.28	-	27.36	27.36	200	5,472	27.360	25.98	25.90	-	25.98	25.98	211	25.976	0.00%
2022-08-05	0	27.36	27.00	-	27.36	27.40	1,100	30,048	27.316	25.98	25.63	-	25.98	26.01	1,159	25.935	1.33%
2022-08-04	0	27.00	27.00	-	27.00	27.06	4,900	132,534	27.048	25.63	25.63	-	25.63	25.69	5,161	25.680	0.45%
2022-08-03	0	26.88	26.50	-	27.00	27.20	26,100	709,494	27.184	25.52	25.16	-	25.63	25.82	27,490	25.809	-0.74%
2022-08-02	0	27.08	27.00	-	27.04	27.20	34,300	929,656	27.104	25.71	25.63	-	25.67	25.82	36,127	25.733	-1.74%
2022-08-01	0	27.56	26.00	-	27.42	27.44	500	13,716	27.432	26.17	24.69	-	26.03	26.05	527	26.045	-0.07%
2022-07-29	0	27.58	26.00	-	27.58	27.68	7,200	198,596	27.583	26.19	24.69	-	26.19	26.28	7,584	26.188	-1.29%
2022-07-28	0	27.94	26.00	-	28.10	28.10	200	5,620	28.100	26.53	24.69	-	26.68	26.68	211	26.679	-0.14%
2022-07-27	0	27.98	26.00	-	-	-	200	5,588	27.940	26.56	24.69	-	-	-	211	26.527	-0.14%
2022-07-26	0	28.02	26.00	-	28.00	28.00	7,000	196,000	28.000	26.60	24.69	-	26.58	26.58	7,373	26.584	0.57%
2022-07-25	0	27.86	26.00	-	-	-	0	0	-	26.45	24.69	-	-	-	0	-	-0.14%
2022-07-22	0	27.90	26.00	-	-	-	400	11,256	28.140	26.49	24.69	-	-	-	421	26.717	0.00%
2022-07-21	0	27.90	26.00	-	27.90	27.90	9,900	276,234	27.902	26.49	24.69	-	26.49	26.49	10,427	26.491	-0.57%
2022-07-20	0	28.06	26.00	-	-	-	0	0	-	26.64	24.69	-	-	-	0	-	0.00%
2022-07-19	0	28.06	26.00	-	28.00	28.02	3,500	98,020	28.006	26.64	24.69	-	26.58	26.60	3,686	26.589	-0.50%
2022-07-18	0	28.20	28.20	-	27.98	28.20	7,200	202,996	28.194	26.77	26.77	-	26.56	26.77	7,584	26.768	0.93%
2022-07-15	0	27.94	26.04	-	27.96	28.50	21,500	601,548	27.979	26.53	24.72	-	26.55	27.06	22,645	26.564	-1.41%
2022-07-14	0	28.34	26.04	-	-	-	0	0	-	26.91	24.72	-	-	-	0	-	0.00%
2022-07-13	0	28.34	26.04	-	-	-	0	0	-	26.91	24.72	-	-	-	0	-	0.00%
2022-07-12	0	28.34	26.04	-	28.34	28.38	400	11,344	28.360	26.91	24.72	-	26.91	26.94	421	26.926	-0.77%
2022-07-11	0	28.56	26.04	29.24	28.58	28.72	7,500	214,420	28.589	27.12	24.72	27.76	27.13	27.27	7,900	27.143	-1.79%
2022-07-08	0	29.08	28.72	29.24	-	-	0	0	-	27.61	27.27	27.76	-	-	0	-	0.00%
2022-07-07	0	29.08	28.72	-	-	-	0	0	-	27.61	27.27	-	-	-	0	-	0.28%
2022-07-06	0	29.00	28.72	-	28.96	29.06	11,800	342,464	29.022	27.53	27.27	-	27.50	27.59	12,429	27.555	-1.29%
2022-07-05	0	29.38	29.00	-	29.38	29.38	10,200	299,736	29.386	27.89	27.53	-	27.89	27.89	10,743	27.900	0.00%
2022-07-04	0	29.38	29.00	-	29.28	29.36	600	17,600	29.333	27.89	27.53	-	27.80	27.88	632	27.850	0.14%
2022-06-30	0	29.34	28.72	-	29.34	29.36	7,000	205,384	29.341	27.86	27.27	-	27.86	27.88	7,373	27.857	0.89%
2022-06-29	0	29.08	28.72	-	29.08	29.22	35,900	1,044,076	29.083	27.61	27.27	-	27.61	27.74	37,812	27.612	-1.02%
2022-06-28	0	29.38	29.22	-	29.38	29.50	7,700	226,242	29.382	27.89	27.74	-	27.89	28.01	8,110	27.896	0.82%
2022-06-27	0	29.14	28.72	-	29.20	29.20	1,000	29,160	29.160	27.67	27.27	-	27.72	27.72	1,053	27.685	1.46%
2022-06-24	0	28.72	28.54	-	28.62	28.62	1,600	45,804	28.628	27.27	27.10	-	27.17	27.17	1,685	27.180	1.20%
2022-06-23	0	28.38	24.44	-	28.38	28.38	7,200	204,312	28.377	26.94	23.20	-	26.94	26.94	7,584	26.942	1.36%
2022-06-22	0	28.00	-	-	28.00	28.22	13,300	373,342	28.071	26.58	-	-	26.58	26.79	14,008	26.651	-1.06%
2022-06-21	0	28.30	28.24	-	28.28	28.28	800	22,644	28.305	26.87	26.81	-	26.85	26.85	843	26.874	-0.35%
2022-06-20	0	28.40	26.04	-	28.48	28.48	500	14,216	28.432	26.96	24.72	-	27.04	27.04	527	26.994	0.92%
2022-06-17	0	28.14	26.04	-	27.76	28.26	17,700	496,714	28.063	26.72	24.72	-	26.36	26.83	18,643	26.644	1.81%
2022-06-16	0	27.64	26.04	-	27.64	27.98	9,500	263,836	27.772	26.24	24.72	-	26.24	26.56	10,006	26.368	-0.86%
2022-06-15	0	27.88	26.04	-	27.82	28.26	16,400	456,666	27.845	26.47	24.72	-	26.41	26.83	17,274	26.437	1.23%
2022-06-14	0	27.54	26.04	-	27.08	27.54	13,400	366,206	27.329	26.15	24.72	-	25.71	26.15	14,114	25.947	0.66%
2022-06-13	0	27.36	26.50	-	27.24	27.56	14,800	405,240	27.381	25.98	25.16	-	25.86	26.17	15,588	25.996	-0.94%
2022-06-10	0	27.62	27.56	-	-	-	200	5,436	27.180	26.22	26.17	-	-	-	211	25.805	0.88%
2022-06-09	0	27.38	27.00	-	27.34	27.62	10,800	297,486	27.545	26.00	25.63	-	25.96	26.22	11,375	26.152	-0.73%
2022-06-08	0	27.58	27.24	-	27.60	27.62	900	24,768	27.520	26.19	25.86	-	26.20	26.22	948	26.128	0.66%
2022-06-07	0	27.40	27.14	-	27.20	27.40	3,000	81,928	27.309	26.01	25.77	-	25.82	26.01	3,160	25.928	0.74%
2022-06-06	0	27.20	26.98	-	-	-	200	5,352	26.760	25.82	25.62	-	-	-	211	25.407	1.87%
2022-06-02	0	26.70	26.50	-	-	-	200	5,312	26.560	25.35	25.16	-	-	-	211	25.217	0.45%
2022-06-01	0	26.58	25.60	-	-	-	200	5,340	26.700	25.24	24.31	-	-	-	211	25.350	0.00%
2022-05-31	0	26.58	25.60	-	26.38	26.40	19,500	514,482	26.384	25.24	24.31	-	25.05	25.06	20,539	25.049	0.99%
2022-05-30	0	26.32	25.60	-	26.32	26.32	700	18,412	26.303	24.99	24.31	-	24.99	24.99	737	24.973	0.46%
2022-05-27	0	26.20	25.30	-	26.34	26.34	8,100	213,362	26.341	24.87	24.02	-	25.01	25.01	8,531	25.009	0.54%
2022-05-26	0	26.06	25.30	-	-	-	400	10,384	25.960	24.74	24.02	-	-	-	421	24.647	0.31%
2022-05-25	0	25.98	25.30	-	-	-	100	2,596	25.960	24.67	24.02	-	-	-	105	24.647	0.00%
2022-05-24	0	25.98	25.30	-	-	-	200	5,268	26.340	24.67	24.02	-	-	-	211	25.008	-1.74%
2022-05-23	0	26.44	25.30	-	-	-	400	10,548	26.370	25.10	24.02	-	-	-	421	25.036	-0.60%
2022-05-20	0	26.60	26.00	-	26.58	26.58	300	7,978	26.593	25.25	24.69	-	25.24	25.24	316	25.248	1.99%
2022-05-19	0	26.08	25.30	-	-	-	200	5,164	25.820	24.76	24.02	-	-	-	211	24.514	0.00%
2022-05-18	0	26.08	25.30	-	26.08	26.08	200	5,216	26.080	24.76	24.02	-	24.76	24.76	211	24.761	-0.31%
2022-05-17	0	26.16	25.50	-	26.14	26.18	800	20,936	26.170	24.84	24.21	-	24.82	24.86	843	24.846	1.24%
2022-05-16	0	25.84	25.50	-	-	-	0	0	-	24.53	24.21	-	-	-	0	-	-0.92%
2022-05-13	0	26.08	24.44	-	26.10	26.14	2,500	65,250	26.100	24.76	23.20	-	24.78	24.82	2,633	24.780	0.93%
2022-05-12	0	25.84	24.44	-	-	-	200	5,168	25.840	24.53	23.20	-	-	-	211	24.533	-0.31%
2022-05-11	0	25.92	24.44	-	26.12	26.12	600	15,672	26.120	24.61	23.20	-	24.80	24.80	632	24.799	1.81%
2022-05-10	0	25.46	25.44	-	-	-	200	4,988	24.940	24.17	24.15	-	-	-	211	23.679	0.00%
2022-05-06	0	25.46	24.44	-	-	-	200	5,124	25.620	24.17	23.20	-	-	-	211	24.324	-2.68%
2022-05-05	0	26.16	24.44	-	26.20	26.20	7,600	199,116	26.199	24.84	23.20	-	24.87	24.87	8,005	24.874	0.31%
2022-05-04	0	26.08	24.44	-	-	-	0	0	-	24.76	23.20	-	-	-	0	-	-0.08%
2022-05-03	0	26.10	24.44	-	25.82	26.12	49,200	1,272,644	25.867	24.78	23.20	-	24.51	24.80	51,821	24.559	-0.38%
2022-04-29	0	26.20	24.80	-	25.86	25.86	800	20,616	25.770	24.87	23.55	-	24.55	24.55	843	24.467	2.58%
2022-04-28	0	25.54	24.80	-	25.52	25.54	400	10,212	25.530	24.25	23.55	-	24.23	24.25	421	24.239	0.87%
2022-04-27	0	25.32	24.44	-	24.70	24.80	31,100	769,944	24.757	24.04	23.20	-	23.45	23.55	32,757	23.505	2.34%
2022-04-26	0	24.74	-	-	24.88	24.88	300	7,492	24.973	23.49	-	-	23.62	23.62	316	23.710	-0.40%
2022-04-25	0	24.84	-	-	24.94	25.64	7,000	179,256	25.608	23.58	-	-	23.68	24.34	7,373	24.313	-5.26%
2022-04-22	0	26.22	-	-	-	-	300	7,796	25.987	24.89	-	-	-	-	316	24.672	0.00%
2022-04-21	0	26.22	-	-	26.30	26.64	1,200	31,714	26.428	24.89	-	-	24.97	25.29	1,264	25.092	-1.58%
2022-04-20	0	26.64	-	-	-	-	600	16,080	26.800	25.29	-	-	-	-	632	25.445	-1.33%
2022-04-19	0	27.00	26.50	-	27.00	27.48	5,200	141,592	27.229	25.63	25.16	-	25.63	26.09	5,477	25.852	-1.17%
2022-04-14	0	27.32	27.28	-	-	-	0	0	-	25.94	25.90	-	-	-	0	-	0.89%
2022-04-13	0	27.08	26.70	-	-	-	200	5,440	27.200	25.71	25.35	-	-	-	211	25.824	-0.15%
2022-04-12	0	27.12	26.70	-	26.70	26.70	600	16,048	26.747	25.75	25.35	-	25.35	25.35	632	25.394	1.12%
2022-04-11	0	26.82	-	-	-	-	400	10,820	27.050	25.46	-	-	-	-	421	25.682	-3.04%
2022-04-08	0	27.66	27.10	-	27.58	27.66	1,500	41,396	27.597	26.26	25.73	-	26.19	26.26	1,580	26.202	0.66%
2022-04-07	0	27.48	27.10	-	27.46	27.50	400	10,996	27.490	26.09	25.73	-	26.07	26.11	421	26.100	-1.01%
2022-04-06	0	27.76	27.46	-	27.98	27.98	900	25,182	27.980	26.36	26.07	-	26.56	26.56	948	26.565	-0.22%
2022-04-04	0	27.82	27.46	-	-	-	0	0	-	26.41	26.07	-	-	-	0	-	0.00%
2022-04-01	0	27.82	-	-	-	-	200	5,596	27.980	26.41	-	-	-	-	211	26.565	0.58%
2022-03-31	0	27.66	-	-	-	-	0	0	-	26.26	-	-	-	-	0	-	-0.07%
2022-03-30	0	27.68	27.54	-	27.50	27.50	100	2,750	27.500	26.28	26.15	-	26.11	26.11	105	26.109	2.29%
2022-03-29	0	27.06	-	-	27.12	27.12	7,000	189,840	27.120	25.69	-	-	25.75	25.75	7,373	25.748	-0.15%
2022-03-28	0	27.10	-	-	-	-	100	2,672	26.720	25.73	-	-	-	-	105	25.369	-0.73%
2022-03-25	0	27.30	-	-	27.78	27.78	500	13,766	27.532	25.92	-	-	26.38	26.38	527	26.140	-1.80%
2022-03-24	0	27.80	-	-	27.72	27.86	7,000	194,798	27.828	26.39	-	-	26.32	26.45	7,373	26.421	0.07%
2022-03-23	0	27.78	-	30.74	27.78	27.78	400	11,112	27.780	26.38	-	29.19	26.38	26.38	421	26.375	0.14%
2022-03-22	0	27.74	-	30.74	-	-	0	0	-	26.34	-	29.19	-	-	0	-	0.22%
2022-03-21	0	27.68	-	30.74	-	-	200	5,548	27.740	26.28	-	29.19	-	-	211	26.337	0.07%
2022-03-18	0	27.66	-	30.74	27.66	27.70	400	11,072	27.680	26.26	-	29.19	26.26	26.30	421	26.280	-0.07%
2022-03-17	0	27.68	-	30.74	27.78	27.84	900	25,004	27.782	26.28	-	29.19	26.38	26.43	948	26.377	1.62%
2022-03-16	0	27.24	26.88	-	25.94	27.26	29,800	801,038	26.880	25.86	25.52	-	24.63	25.88	31,387	25.521	2.33%
2022-03-15	0	26.62	-	30.74	26.62	27.10	57,700	1,554,616	26.943	25.27	-	29.19	25.27	25.73	60,774	25.580	-1.99%
2022-03-14	0	27.16	-	30.74	-	-	300	8,234	27.447	25.79	-	29.19	-	-	316	26.059	-3.14%
2022-03-11	0	28.04	-	30.74	-	-	200	5,484	27.420	26.62	-	29.19	-	-	211	26.033	0.00%
2022-03-10	0	28.04	27.90	30.74	28.06	28.06	1,600	44,896	28.060	26.62	26.49	29.19	26.64	26.64	1,685	26.641	1.59%
2022-03-09	0	27.60	-	30.74	-	-	600	16,340	27.233	26.20	-	29.19	-	-	632	25.856	-0.50%
2022-03-08	0	27.74	-	30.74	27.76	28.14	7,300	202,882	27.792	26.34	-	29.19	26.36	26.72	7,689	26.387	-2.12%
2022-03-07	0	28.34	-	30.74	-	-	0	0	-	26.91	-	29.19	-	-	0	-	-3.47%
2022-03-04	0	29.36	-	30.74	29.60	29.60	1,000	29,600	29.600	27.88	-	29.19	28.10	28.10	1,053	28.103	-1.21%
2022-03-03	0	29.72	29.60	30.74	29.72	29.86	6,500	194,002	29.846	28.22	28.10	29.19	28.22	28.35	6,846	28.337	-0.54%
2022-03-02	0	29.88	29.60	30.74	30.10	30.10	200	6,020	30.100	28.37	28.10	29.19	28.58	28.58	211	28.578	-0.73%
2022-03-01	0	30.10	30.10	30.74	30.10	30.10	100	3,010	30.100	28.58	28.58	29.19	28.58	28.58	105	28.578	1.01%
2022-02-28	0	29.80	29.60	30.74	29.80	29.80	1,000	29,800	29.800	28.29	28.10	29.19	28.29	28.29	1,053	28.293	0.34%
2022-02-25	0	29.70	-	30.74	-	-	0	0	-	28.20	-	29.19	-	-	0	-	0.81%
2022-02-24	0	29.46	-	30.74	29.46	29.46	100	2,946	29.460	27.97	-	29.19	27.97	27.97	105	27.970	-1.93%
2022-02-23	0	30.04	-	30.74	-	-	0	0	-	28.52	-	29.19	-	-	0	-	0.54%
2022-02-22	0	29.88	-	30.74	29.88	29.88	600	17,928	29.880	28.37	-	29.19	28.37	28.37	632	28.369	-1.39%
2022-02-21	0	30.30	-	30.74	30.64	30.64	200	6,128	30.640	28.77	-	29.19	29.09	29.09	211	29.090	0.33%
2022-02-18	0	30.20	29.82	30.74	-	-	0	0	-	28.67	28.31	29.19	-	-	0	-	0.27%
2022-02-17	0	30.12	29.82	-	-	-	0	0	-	28.60	28.31	-	-	-	0	-	0.27%
2022-02-16	0	30.04	29.82	-	-	-	0	0	-	28.52	28.31	-	-	-	0	-	0.47%
2022-02-15	0	29.90	29.82	-	29.82	29.82	300	8,976	29.920	28.39	28.31	-	28.31	28.31	316	28.407	1.01%
2022-02-14	0	29.60	29.50	-	29.60	29.60	200	5,920	29.600	28.10	28.01	-	28.10	28.10	211	28.103	-1.60%
2022-02-11	0	30.08	29.50	-	-	-	200	6,048	30.240	28.56	28.01	-	-	-	211	28.711	-0.59%
2022-02-10	0	30.26	-	-	30.24	30.26	2,100	63,540	30.257	28.73	-	-	28.71	28.73	2,212	28.727	-0.20%
2022-02-09	0	30.32	29.50	-	-	-	0	0	-	28.79	28.01	-	-	-	0	-	1.27%
2022-02-08	0	29.94	29.50	-	29.90	29.90	500	14,900	29.800	28.43	28.01	-	28.39	28.39	527	28.293	-0.60%
2022-02-07	0	30.12	29.90	-	-	-	300	9,060	30.200	28.60	28.39	-	-	-	316	28.673	0.00%
2022-02-04	0	30.12	29.90	-	29.90	29.90	800	23,950	29.938	28.60	28.39	-	28.39	28.39	843	28.423	0.74%
2022-01-31	0	29.90	29.90	-	29.88	29.90	13,200	394,676	29.900	28.39	28.39	-	28.37	28.39	13,903	28.388	0.40%
2022-01-28	0	29.78	29.64	-	29.64	29.96	20,500	610,530	29.782	28.27	28.14	-	28.14	28.44	21,592	28.276	-1.59%
2022-01-27	0	30.26	-	-	30.18	30.30	10,100	305,826	30.280	28.73	-	-	28.65	28.77	10,638	28.748	-1.05%
2022-01-26	0	30.58	-	-	30.52	30.72	1,100	33,692	30.629	29.03	-	-	28.98	29.17	1,159	29.080	0.13%
2022-01-25	0	30.54	-	-	30.58	30.64	20,000	611,832	30.592	29.00	-	-	29.03	29.09	21,065	29.044	-2.24%
2022-01-24	0	31.24	-	-	31.24	31.24	500	15,620	31.240	29.66	-	-	29.66	29.66	527	29.660	-0.32%
2022-01-21	0	31.34	-	-	31.36	31.44	600	18,844	31.407	29.76	-	-	29.77	29.85	632	29.818	-0.19%
2022-01-20	0	31.40	-	-	-	-	0	0	-	29.81	-	-	-	-	0	-	0.45%
2022-01-19	0	31.26	-	-	31.30	31.30	500	15,640	31.280	29.68	-	-	29.72	29.72	527	29.698	-0.19%
2022-01-18	0	31.32	31.30	-	31.32	31.32	300	9,382	31.273	29.74	29.72	-	29.74	29.74	316	29.692	0.64%
2022-01-17	0	31.12	31.10	-	31.00	31.18	1,100	34,174	31.067	29.55	29.53	-	29.43	29.60	1,159	29.496	0.45%
2022-01-14	0	30.98	-	-	30.94	31.00	10,000	309,980	30.998	29.41	-	-	29.38	29.43	10,533	29.430	-0.71%
2022-01-13	0	31.20	-	-	31.20	31.76	16,000	502,640	31.415	29.62	-	-	29.62	30.15	16,852	29.826	-1.20%
2022-01-12	0	31.58	-	-	-	-	0	0	-	29.98	-	-	-	-	0	-	0.51%
2022-01-11	0	31.42	-	-	31.60	31.60	200	6,320	31.600	29.83	-	-	30.00	30.00	211	30.002	-0.44%
2022-01-10	0	31.56	-	-	-	-	0	0	-	29.96	-	-	-	-	0	-	0.06%
2022-01-07	0	31.54	-	-	-	-	0	0	-	29.94	-	-	-	-	0	-	-0.06%
2022-01-06	0	31.56	-	-	-	-	0	0	-	29.96	-	-	-	-	0	-	-0.82%
2022-01-05	0	31.82	-	-	-	-	0	0	-	30.21	-	-	-	-	0	-	-1.06%
2022-01-04	0	32.16	-	-	-	-	0	0	-	30.53	-	-	-	-	0	-	-0.43%
2022-01-03	0	32.30	-	-	32.14	32.30	600	19,324	32.207	30.67	-	-	30.51	30.67	632	30.578	0.75%
2021-12-31	0	32.06	-	-	-	-	0	0	-	30.44	-	-	-	-	0	-	0.00%
2021-12-30	0	32.06	-	-	32.06	32.18	8,200	263,152	32.092	30.44	-	-	30.44	30.55	8,637	30.469	0.44%
2021-12-29	0	31.92	-	-	31.92	32.18	11,300	360,946	31.942	30.31	-	-	30.31	30.55	11,902	30.327	-1.05%
2021-12-28	0	32.26	-	-	-	-	0	0	-	30.63	-	-	-	-	0	-	0.37%
2021-12-24	0	32.14	-	-	-	-	0	0	-	30.51	-	-	-	-	0	-	0.00%
2021-12-23	0	32.14	-	-	-	-	0	0	-	30.51	-	-	-	-	0	-	0.25%
2021-12-22	0	32.06	32.06	-	32.06	32.06	2,200	70,532	32.060	30.44	30.44	-	30.44	30.44	2,317	30.439	0.44%
2021-12-21	0	31.92	-	-	-	-	0	0	-	30.31	-	-	-	-	0	-	0.00%
2021-12-20	0	31.92	-	-	32.08	32.12	2,200	70,612	32.096	30.31	-	-	30.46	30.50	2,317	30.473	-1.24%
2021-12-17	0	32.32	-	-	32.32	32.32	1,800	58,176	32.320	30.69	-	-	30.69	30.69	1,896	30.685	-1.40%
2021-12-16	0	32.78	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	0.31%
2021-12-15	0	32.68	-	-	-	-	0	0	-	31.03	-	-	-	-	0	-	-1.15%
2021-12-14	0	33.06	-	-	-	-	0	0	-	31.39	-	-	-	-	0	-	-0.30%
2021-12-13	0	33.16	-	33.40	33.30	33.40	300	10,010	33.367	31.48	-	31.71	31.62	31.71	316	31.679	0.67%
2021-12-10	0	32.94	-	-	-	-	0	0	-	31.27	-	-	-	-	0	-	-0.30%
2021-12-09	0	33.04	31.80	-	32.74	32.74	900	29,550	32.833	31.37	30.19	-	31.08	31.08	948	31.173	1.72%
2021-12-08	0	32.48	31.80	-	32.48	32.50	6,600	214,368	32.480	30.84	30.19	-	30.84	30.86	6,952	30.837	1.56%
2021-12-07	0	31.98	31.80	-	31.88	31.88	200	6,376	31.880	30.36	30.19	-	30.27	30.27	211	30.268	0.57%
2021-12-06	0	31.80	31.80	-	-	-	0	0	-	30.19	30.19	-	-	-	0	-	0.00%
2021-12-03	0	31.80	-	-	-	-	0	0	-	30.19	-	-	-	-	0	-	1.02%
2021-12-02	0	31.48	-	-	-	-	0	0	-	29.89	-	-	-	-	0	-	0.00%
2021-12-01	0	31.48	-	-	-	-	0	0	-	29.89	-	-	-	-	0	-	0.00%
2021-11-30	0	31.48	-	-	-	-	0	0	-	29.89	-	-	-	-	0	-	0.00%
2021-11-29	0	31.48	-	31.66	31.46	31.46	2,600	81,796	31.460	29.89	-	30.06	29.87	29.87	2,738	29.869	-0.57%
2021-11-26	0	31.66	-	-	31.68	31.68	100	3,168	31.680	30.06	-	-	30.08	30.08	105	30.078	-1.00%
2021-11-25	0	31.98	-	-	32.34	32.34	100	3,234	32.340	30.36	-	-	30.70	30.70	105	30.704	0.31%
2021-11-24	0	31.88	-	-	-	-	0	0	-	30.27	-	-	-	-	0	-	0.00%
2021-11-23	0	31.88	-	-	-	-	0	0	-	30.27	-	-	-	-	0	-	0.00%
2021-11-22	0	31.88	-	-	-	-	0	0	-	30.27	-	-	-	-	0	-	0.31%
2021-11-19	0	31.78	-	-	-	-	0	0	-	30.17	-	-	-	-	0	-	0.70%
2021-11-18	0	31.56	-	-	-	-	0	0	-	29.96	-	-	-	-	0	-	-0.88%
2021-11-17	0	31.84	-	-	-	-	0	0	-	30.23	-	-	-	-	0	-	-0.06%
2021-11-16	0	31.86	-	-	31.86	31.86	200	6,372	31.860	30.25	-	-	30.25	30.25	211	30.249	0.06%
2021-11-15	0	31.84	-	-	-	-	0	0	-	30.23	-	-	-	-	0	-	0.00%
2021-11-12	0	31.84	-	-	31.84	31.84	200	6,368	31.840	30.23	-	-	30.23	30.23	211	30.230	0.06%
2021-11-11	0	31.82	31.62	-	-	-	0	0	-	30.21	30.02	-	-	-	0	-	1.02%
2021-11-10	0	31.50	31.10	-	31.50	31.50	200	6,300	31.500	29.91	29.53	-	29.91	29.91	211	29.907	-0.22%
2021-11-09	0	31.57	-	-	-	-	0	0	-	29.97	-	-	-	-	0	-	-0.00%
2021-11-08	0	31.84	-	-	-	-	0	0	-	29.97	-	-	-	-	0	-	0.00%
2021-11-05	0	31.84	-	-	-	-	0	0	-	29.97	-	-	-	-	0	-	-0.06%
2021-11-04	0	31.86	-	-	-	-	0	0	-	29.99	-	-	-	-	0	-	0.19%
2021-11-03	0	31.80	-	-	-	-	200	6,356	31.780	29.94	-	-	-	-	212	29.917	-0.25%
2021-11-02	0	31.88	-	-	31.92	32.38	1,500	48,114	32.076	30.01	-	-	30.05	30.48	1,593	30.196	-1.06%
2021-11-01	0	32.22	32.10	-	-	-	0	0	-	30.33	30.22	-	-	-	0	-	0.00%
2021-10-29	0	32.22	-	-	-	-	0	0	-	30.33	-	-	-	-	0	-	0.37%
2021-10-28	0	32.10	-	-	32.10	32.10	8,400	269,640	32.100	30.22	-	-	30.22	30.22	8,923	30.218	-0.50%
2021-10-27	0	32.26	-	-	32.58	32.58	400	13,032	32.580	30.37	-	-	30.67	30.67	425	30.670	-0.98%
2021-10-26	0	32.58	-	-	-	-	200	6,540	32.700	30.67	-	-	-	-	212	30.783	0.00%
2021-10-25	0	32.58	-	-	32.46	32.46	9,000	292,140	32.460	30.67	-	-	30.56	30.56	9,560	30.557	0.12%
2021-10-22	0	32.54	-	-	-	-	0	0	-	30.63	-	-	-	-	0	-	0.74%
2021-10-21	0	32.30	-	-	-	-	0	0	-	30.41	-	-	-	-	0	-	0.25%
2021-10-20	0	32.22	-	-	-	-	0	0	-	30.33	-	-	-	-	0	-	0.00%
2021-10-19	0	32.22	-	-	-	-	0	0	-	30.33	-	-	-	-	0	-	0.69%
2021-10-18	0	32.00	-	-	31.88	31.88	400	12,756	31.890	30.12	-	-	30.01	30.01	425	30.020	-1.11%
2021-10-15	0	32.36	-	-	32.24	32.28	400	12,904	32.260	30.46	-	-	30.35	30.39	425	30.369	0.75%
2021-10-12	0	32.12	-	-	32.38	32.38	200	6,476	32.380	30.24	-	-	30.48	30.48	212	30.482	-0.93%
2021-10-11	0	32.42	-	-	32.42	32.68	1,000	32,580	32.580	30.52	-	-	30.52	30.76	1,062	30.670	0.00%
2021-10-08	0	32.42	-	-	32.24	32.46	8,900	288,584	32.425	30.52	-	-	30.35	30.56	9,454	30.524	2.14%
2021-10-07	0	31.74	-	-	31.74	31.74	200	6,348	31.740	29.88	-	-	29.88	29.88	212	29.879	1.54%
2021-10-06	0	31.26	-	-	-	-	100	3,110	31.100	29.43	-	-	-	-	106	29.277	-0.13%
2021-10-05	0	31.30	31.04	-	-	-	0	0	-	29.47	29.22	-	-	-	0	-	-0.57%
2021-10-04	0	31.48	-	-	31.34	31.52	26,000	815,920	31.382	29.63	-	-	29.50	29.67	27,619	29.542	-1.32%
2021-09-30	0	31.90	-	-	-	-	0	0	-	30.03	-	-	-	-	0	-	0.00%
2021-09-29	0	31.90	-	-	31.90	32.02	6,100	194,602	31.902	30.03	-	-	30.03	30.14	6,480	30.032	-0.56%
2021-09-28	0	32.08	-	-	-	-	0	0	-	30.20	-	-	-	-	0	-	0.00%
2021-09-27	0	32.08	-	-	32.06	32.06	890	28,506	32.029	30.20	-	-	30.18	30.18	945	30.152	0.44%
2021-09-24	0	31.94	-	-	31.94	31.94	6,000	191,640	31.940	30.07	-	-	30.07	30.07	6,374	30.068	0.19%
2021-09-23	0	31.88	-	-	31.98	31.98	500	15,990	31.980	30.01	-	-	30.11	30.11	531	30.105	2.05%
2021-09-21	0	31.24	30.80	-	31.24	31.24	12,000	374,880	31.240	29.41	28.99	-	29.41	29.41	12,747	29.409	0.51%
2021-09-20	0	31.08	-	-	30.84	31.76	24,300	766,768	31.554	29.26	-	-	29.03	29.90	25,813	29.704	-2.75%
2021-09-17	0	31.96	-	-	31.88	31.88	200	6,376	31.880	30.09	-	-	30.01	30.01	212	30.011	0.76%
2021-09-16	0	31.72	31.50	-	-	-	0	0	-	29.86	29.65	-	-	-	0	-	-0.88%
2021-09-15	0	32.00	31.70	-	32.00	32.10	1,100	35,300	32.091	30.12	29.84	-	30.12	30.22	1,169	30.210	-1.17%
2021-09-14	0	32.38	32.00	-	32.38	32.64	10,200	330,596	32.411	30.48	30.12	-	30.48	30.73	10,835	30.511	-1.52%
2021-09-13	0	32.88	29.50	33.20	-	-	0	0	-	30.95	27.77	31.25	-	-	0	-	-0.30%
2021-09-10	0	32.98	29.50	33.10	32.52	32.98	700	22,944	32.777	31.05	27.77	31.16	30.61	31.05	744	30.856	1.10%
2021-09-09	0	32.62	29.50	-	32.62	32.64	400	13,052	32.630	30.71	27.77	-	30.71	30.73	425	30.717	-0.31%
2021-09-08	0	32.72	29.50	-	32.72	32.72	6,200	202,864	32.720	30.80	27.77	-	30.80	30.80	6,586	30.802	-0.55%
2021-09-07	0	32.90	29.50	-	32.56	33.12	23,000	752,540	32.719	30.97	27.77	-	30.65	31.18	24,432	30.801	0.73%
2021-09-06	0	32.66	29.50	-	32.34	32.66	36,700	1,197,120	32.619	30.75	27.77	-	30.44	30.75	38,986	30.707	2.06%
2021-09-03	0	32.00	31.80	-	32.00	32.00	600	19,200	32.000	30.12	29.94	-	30.12	30.12	637	30.124	0.00%
2021-09-02	0	32.00	29.50	-	-	-	0	0	-	30.12	27.77	-	-	-	0	-	0.00%
2021-09-01	0	32.00	29.50	32.30	31.66	32.20	14,300	459,042	32.101	30.12	27.77	30.41	29.80	30.31	15,191	30.219	1.14%
2021-08-31	0	31.64	29.50	-	31.56	31.78	12,000	380,040	31.670	29.79	27.77	-	29.71	29.92	12,747	29.813	-0.63%
2021-08-30	0	31.84	29.50	-	-	-	0	0	-	29.97	27.77	-	-	-	0	-	-0.25%
2021-08-27	0	31.92	29.50	-	31.72	32.10	13,200	420,360	31.845	30.05	27.77	-	29.86	30.22	14,022	29.979	0.38%
2021-08-26	0	31.80	31.38	-	31.68	31.80	8,600	273,168	31.764	29.94	29.54	-	29.82	29.94	9,136	29.902	-1.30%
2021-08-25	0	32.22	29.50	-	32.20	32.20	6,000	193,200	32.200	30.33	27.77	-	30.31	30.31	6,374	30.312	0.50%
2021-08-24	0	32.06	31.38	-	32.04	32.04	7,500	240,510	32.068	30.18	29.54	-	30.16	30.16	7,967	30.188	1.58%
2021-08-23	0	31.56	31.38	-	31.38	31.38	300	9,414	31.380	29.71	29.54	-	29.54	29.54	319	29.540	0.57%
2021-08-20	0	31.38	-	-	31.38	31.70	6,200	194,620	31.390	29.54	-	-	29.54	29.84	6,586	29.550	-1.75%
2021-08-19	0	31.94	-	-	31.94	31.94	5,800	185,252	31.940	30.07	-	-	30.07	30.07	6,161	30.068	0.19%
2021-08-18	0	31.88	-	-	31.86	31.86	100	3,186	31.860	30.01	-	-	29.99	29.99	106	29.992	0.13%
2021-08-17	0	31.84	31.74	-	31.84	31.84	5,800	184,672	31.840	29.97	29.88	-	29.97	29.97	6,161	29.973	-1.91%
2021-08-16	0	32.46	-	-	32.46	32.46	2,600	84,396	32.460	30.56	-	-	30.56	30.56	2,762	30.557	-0.43%
2021-08-13	0	32.60	-	-	-	-	0	0	-	30.69	-	-	-	-	0	-	-0.37%
2021-08-12	0	32.72	-	-	-	-	0	0	-	30.80	-	-	-	-	0	-	-0.67%
2021-08-11	0	32.94	-	-	-	-	0	0	-	31.01	-	-	-	-	0	-	0.00%
2021-08-10	0	32.94	-	-	32.94	32.94	10,000	329,400	32.940	31.01	-	-	31.01	31.01	10,623	31.009	1.48%
2021-08-09	0	32.46	-	-	-	-	0	0	-	30.56	-	-	-	-	0	-	0.31%
2021-08-06	0	32.36	-	-	-	-	0	0	-	30.46	-	-	-	-	0	-	0.00%
2021-08-05	0	32.36	-	-	-	-	0	0	-	30.46	-	-	-	-	0	-	0.00%
2021-08-04	0	32.36	-	-	-	-	0	0	-	30.46	-	-	-	-	0	-	0.68%
2021-08-03	0	32.14	-	-	-	-	0	0	-	30.26	-	-	-	-	0	-	0.00%
2021-08-02	0	32.14	30.50	-	31.36	32.46	24,100	779,216	32.333	30.26	28.71	-	29.52	30.56	25,601	30.437	1.84%
2021-07-30	0	31.56	-	-	31.56	31.56	200	6,312	31.560	29.71	-	-	29.71	29.71	212	29.710	-0.32%
2021-07-29	0	31.66	30.50	-	-	-	0	0	-	29.80	28.71	-	-	-	0	-	2.13%
2021-07-28	0	31.00	30.50	-	30.70	31.40	7,700	238,314	30.950	29.18	28.71	-	28.90	29.56	8,180	29.135	0.00%
2021-07-27	0	31.00	30.50	-	30.96	31.26	57,700	1,790,588	31.033	29.18	28.71	-	29.14	29.43	61,293	29.213	-3.73%
2021-07-26	0	32.20	-	-	32.20	32.92	22,400	733,140	32.729	30.31	-	-	30.31	30.99	23,795	30.811	-3.59%
2021-07-23	0	33.40	-	-	-	-	0	0	-	31.44	-	-	-	-	0	-	-0.65%
2021-07-22	0	33.62	-	-	-	-	0	0	-	31.65	-	-	-	-	0	-	0.24%
2021-07-21	0	33.54	-	-	-	-	0	0	-	31.57	-	-	-	-	0	-	0.42%
2021-07-20	0	33.40	-	-	-	-	0	0	-	31.44	-	-	-	-	0	-	0.00%
2021-07-19	0	33.40	-	-	33.40	33.40	10,000	334,000	33.400	31.44	-	-	31.44	31.44	10,623	31.442	-0.54%
2021-07-16	0	33.58	-	-	-	-	0	0	-	31.61	-	-	-	-	0	-	-0.42%
2021-07-15	0	33.72	-	-	33.52	33.72	11,600	390,500	33.664	31.74	-	-	31.55	31.74	12,322	31.690	1.02%
2021-07-14	0	33.38	-	-	33.38	33.44	200	6,682	33.410	31.42	-	-	31.42	31.48	212	31.451	-0.54%
2021-07-13	0	33.56	-	-	-	-	0	0	-	31.59	-	-	-	-	0	-	0.00%
2021-07-12	0	33.56	-	-	33.56	33.76	16,000	537,712	33.607	31.59	-	-	31.59	31.78	16,996	31.637	1.33%
2021-07-09	0	33.12	-	-	33.12	33.12	100	3,312	33.120	31.18	-	-	31.18	31.18	106	31.178	-0.42%
2021-07-08	0	33.26	-	-	33.06	33.32	18,000	598,532	33.252	31.31	-	-	31.12	31.37	19,121	31.302	-0.78%
2021-07-07	0	33.52	-	-	-	-	0	0	-	31.55	-	-	-	-	0	-	0.54%
2021-07-06	0	33.34	33.00	-	-	-	0	0	-	31.39	31.07	-	-	-	0	-	0.00%
2021-07-05	0	33.34	-	-	33.42	33.42	500	16,710	33.420	31.39	-	-	31.46	31.46	531	31.461	-0.24%
2021-07-02	0	33.42	-	-	33.42	33.42	4,500	150,390	33.420	31.46	-	-	31.46	31.46	4,780	31.461	-1.94%
2021-06-30	0	34.08	-	34.66	-	-	0	0	-	32.08	-	32.63	-	-	0	-	0.00%
2021-06-29	0	34.08	-	34.66	-	-	800	27,232	34.040	32.08	-	32.63	-	-	850	32.044	-0.70%
2021-06-28	0	34.32	34.04	34.66	34.32	34.32	5,000	171,600	34.320	32.31	32.04	32.63	32.31	32.31	5,311	32.308	0.82%
2021-06-25	0	34.04	32.90	34.20	33.96	34.04	11,600	394,400	34.000	32.04	30.97	32.20	31.97	32.04	12,322	32.007	1.98%
2021-06-24	0	33.38	32.90	-	-	-	0	0	-	31.42	30.97	-	-	-	0	-	0.30%
2021-06-23	0	33.28	32.90	-	-	-	0	0	-	31.33	30.97	-	-	-	0	-	0.30%
2021-06-22	0	33.18	32.90	-	-	-	0	0	-	31.23	30.97	-	-	-	0	-	0.00%
2021-06-21	0	33.18	32.90	-	33.18	33.18	100	3,318	33.180	31.23	30.97	-	31.23	31.23	106	31.235	-0.24%
2021-06-18	0	33.26	30.00	-	-	-	0	0	-	31.31	28.24	-	-	-	0	-	0.00%
2021-06-17	0	33.26	30.00	-	33.36	33.36	150	5,000	33.333	31.31	28.24	-	31.40	31.40	159	31.379	0.36%
2021-06-16	0	33.14	30.00	-	33.12	33.60	24,200	806,798	33.339	31.20	28.24	-	31.18	31.63	25,707	31.384	-1.31%
2021-06-15	0	33.58	33.50	-	33.48	34.10	34,300	1,158,518	33.776	31.61	31.54	-	31.52	32.10	36,436	31.796	-1.52%
2021-06-11	0	34.10	33.80	-	34.20	34.20	1,000	34,200	34.200	32.10	31.82	-	32.20	32.20	1,062	32.195	-0.29%
2021-06-10	0	34.20	33.80	-	34.20	34.20	3,300	112,860	34.200	32.20	31.82	-	32.20	32.20	3,506	32.195	0.29%
2021-06-09	0	34.10	33.80	34.20	-	-	0	0	-	32.10	31.82	32.20	-	-	0	-	0.00%
2021-06-08	0	34.10	33.80	34.20	-	-	0	0	-	32.10	31.82	32.20	-	-	0	-	-0.81%
2021-06-07	0	34.38	33.80	-	34.40	34.40	600	20,640	34.400	32.36	31.82	-	32.38	32.38	637	32.383	-0.06%
2021-06-04	0	34.40	33.80	-	34.02	34.46	500	17,186	34.372	32.38	31.82	-	32.03	32.44	531	32.357	1.12%
2021-06-03	0	34.02	33.80	-	34.02	34.02	10,000	340,200	34.020	32.03	31.82	-	32.03	32.03	10,623	32.026	-1.16%
2021-06-02	0	34.42	33.80	-	-	-	0	0	-	32.40	31.82	-	-	-	0	-	-0.23%
2021-06-01	0	34.50	33.80	-	34.50	34.50	1,000	34,500	34.500	32.48	31.82	-	32.48	32.48	1,062	32.477	-0.23%
2021-05-31	0	34.58	33.80	-	34.58	34.60	3,000	103,750	34.583	32.55	31.82	-	32.55	32.57	3,187	32.556	0.00%
2021-05-28	0	34.58	33.80	-	34.58	34.58	500	17,290	34.580	32.55	31.82	-	32.55	32.55	531	32.553	0.06%
2021-05-27	0	34.56	33.80	-	34.56	34.56	2,300	79,488	34.560	32.53	31.82	-	32.53	32.53	2,443	32.534	0.29%
2021-05-26	0	34.46	33.80	-	34.46	34.46	5,400	186,084	34.460	32.44	31.82	-	32.44	32.44	5,736	32.440	0.47%
2021-05-25	0	34.30	33.94	-	-	-	0	0	-	32.29	31.95	-	-	-	0	-	2.63%
2021-05-24	0	33.42	33.00	-	-	-	0	0	-	31.46	31.07	-	-	-	0	-	0.00%
2021-05-21	0	33.42	33.26	-	-	-	0	0	-	31.46	31.31	-	-	-	0	-	-0.12%
2021-05-20	0	33.46	33.30	-	-	-	0	0	-	31.50	31.35	-	-	-	0	-	0.00%
2021-05-18	0	33.46	33.44	-	-	-	0	0	-	31.50	31.48	-	-	-	0	-	0.06%
2021-05-17	0	33.44	29.70	-	33.44	33.64	12,100	404,840	33.458	31.48	27.96	-	31.48	31.67	12,854	31.496	1.33%
2021-05-14	0	33.00	29.70	-	32.94	33.00	11,600	382,452	32.970	31.07	27.96	-	31.01	31.07	12,322	31.037	1.91%
2021-05-13	0	32.38	29.70	-	-	-	0	0	-	30.48	27.96	-	-	-	0	-	-0.55%
2021-05-12	0	32.56	29.70	-	32.56	32.56	100	3,256	32.560	30.65	27.96	-	30.65	30.65	106	30.651	0.12%
2021-05-11	0	32.52	29.70	-	32.00	32.56	16,000	514,172	32.136	30.61	27.96	-	30.12	30.65	16,996	30.252	0.18%
2021-05-10	0	32.46	32.00	-	32.42	32.52	2,600	84,302	32.424	30.56	30.12	-	30.52	30.61	2,762	30.523	0.00%
2021-05-07	0	32.46	32.00	-	32.88	32.88	500	16,440	32.880	30.56	30.12	-	30.95	30.95	531	30.952	-1.22%
2021-05-06	0	32.86	32.00	-	32.86	32.90	2,600	85,536	32.898	30.93	30.12	-	30.93	30.97	2,762	30.970	0.00%
2021-05-05	0	32.86	32.00	-	32.94	33.14	200	6,608	33.040	30.93	30.12	-	31.01	31.20	212	31.103	0.43%
2021-05-04	0	32.72	32.00	-	-	-	0	0	-	30.80	30.12	-	-	-	0	-	0.31%
2021-05-03	0	32.62	32.60	-	32.62	32.76	15,200	496,602	32.671	30.71	30.69	-	30.71	30.84	16,147	30.756	-1.09%
2021-04-30	0	32.98	32.00	-	33.20	33.20	7,500	249,000	33.200	31.05	30.12	-	31.25	31.25	7,967	31.254	-1.32%
2021-04-29	0	33.42	33.16	-	-	-	0	0	-	31.46	31.22	-	-	-	0	-	0.78%
2021-04-28	0	33.16	32.00	-	33.16	33.16	11,100	368,076	33.160	31.22	30.12	-	31.22	31.22	11,791	31.216	0.79%
2021-04-27	0	32.90	32.00	-	-	-	0	0	-	30.97	30.12	-	-	-	0	-	0.00%
2021-04-26	0	32.90	32.00	-	-	-	0	0	-	30.97	30.12	-	-	-	0	-	-0.90%
2021-04-23	0	33.20	32.00	-	-	-	0	0	-	31.25	30.12	-	-	-	0	-	0.85%
2021-04-22	0	32.92	32.00	-	-	-	0	0	-	30.99	30.12	-	-	-	0	-	0.00%
2021-04-21	0	32.92	32.00	-	-	-	0	0	-	30.99	30.12	-	-	-	0	-	0.49%
2021-04-20	0	32.76	32.76	-	-	-	0	0	-	30.84	30.84	-	-	-	0	-	0.00%
2021-04-19	0	32.76	32.00	-	-	-	0	0	-	30.84	30.12	-	-	-	0	-	2.18%
2021-04-16	0	32.06	32.06	-	-	-	0	0	-	30.18	30.18	-	-	-	0	-	0.00%
2021-04-15	0	32.06	-	-	31.86	31.96	500	15,960	31.920	30.18	-	-	29.99	30.09	531	30.049	-0.93%
2021-04-14	0	32.36	29.70	-	32.32	32.54	7,200	232,802	32.334	30.46	27.96	-	30.43	30.63	7,648	30.438	0.62%
2021-04-13	0	32.16	29.70	-	-	-	0	0	-	30.27	27.96	-	-	-	0	-	-0.25%
2021-04-12	0	32.24	29.70	-	32.32	32.32	100	3,232	32.320	30.35	27.96	-	30.43	30.43	106	30.425	-2.07%
2021-04-09	0	32.92	29.70	-	32.92	32.92	100	3,292	32.920	30.99	27.96	-	30.99	30.99	106	30.990	-1.56%
2021-04-08	0	33.44	29.70	-	33.48	33.48	10,000	334,800	33.480	31.48	27.96	-	31.52	31.52	10,623	31.517	1.09%
2021-04-07	0	33.08	29.70	-	32.96	32.96	5,600	184,576	32.960	31.14	27.96	-	31.03	31.03	5,949	31.028	-1.55%
2021-04-01	0	33.60	30.00	-	-	-	0	0	-	31.63	28.24	-	-	-	0	-	0.48%
2021-03-31	0	33.44	30.00	-	33.44	33.46	500	16,722	33.444	31.48	28.24	-	31.48	31.50	531	31.483	0.66%
2021-03-30	0	33.22	30.00	-	33.20	33.22	7,100	235,842	33.217	31.27	28.24	-	31.25	31.27	7,542	31.270	1.03%
2021-03-29	0	32.88	30.00	-	-	-	0	0	-	30.95	28.24	-	-	-	0	-	0.00%
2021-03-26	0	32.88	30.00	-	32.56	32.90	19,000	619,038	32.581	30.95	28.24	-	30.65	30.97	20,183	30.671	2.37%
2021-03-25	0	32.12	30.00	32.12	32.12	32.30	1,700	54,694	32.173	30.24	28.24	30.24	30.24	30.41	1,806	30.287	-0.37%
2021-03-24	0	32.24	29.70	-	32.44	32.44	100	3,244	32.440	30.35	27.96	-	30.54	30.54	106	30.538	-1.47%
2021-03-23	0	32.72	29.70	-	-	-	0	0	-	30.80	27.96	-	-	-	0	-	0.00%
2021-03-22	0	32.72	29.70	-	-	-	0	0	-	30.80	27.96	-	-	-	0	-	0.00%
2021-03-19	0	32.72	29.70	-	32.72	32.72	900	29,448	32.720	30.80	27.96	-	30.80	30.80	956	30.802	-1.21%
2021-03-18	0	33.12	29.70	-	-	-	0	0	-	31.18	27.96	-	-	-	0	-	0.00%
2021-03-17	0	33.12	29.70	-	33.10	33.10	100	3,310	33.100	31.18	27.96	-	31.16	31.16	106	31.160	0.30%
2021-03-16	0	33.02	29.70	-	32.88	33.06	2,400	79,100	32.958	31.08	27.96	-	30.95	31.12	2,549	31.026	0.30%
2021-03-15	0	32.92	29.70	-	32.92	32.92	100	3,292	32.920	30.99	27.96	-	30.99	30.99	106	30.990	-1.02%
2021-03-12	0	33.26	29.70	-	33.30	33.30	1,100	36,630	33.300	31.31	27.96	-	31.35	31.35	1,169	31.348	0.30%
2021-03-11	0	33.16	29.70	-	-	-	0	0	-	31.22	27.96	-	-	-	0	-	1.53%
2021-03-10	0	32.66	29.70	-	32.66	32.66	200	6,532	32.660	30.75	27.96	-	30.75	30.75	212	30.745	0.68%
2021-03-09	0	32.44	29.70	-	32.68	33.14	3,500	115,560	33.017	30.54	27.96	-	30.76	31.20	3,718	31.082	-1.28%
2021-03-08	0	32.86	30.14	-	33.40	33.46	2,600	86,990	33.458	30.93	28.37	-	31.44	31.50	2,762	31.496	-3.75%
2021-03-05	0	34.14	33.40	-	-	-	0	0	-	32.14	31.44	-	-	-	0	-	-0.58%
2021-03-04	0	34.34	33.40	-	34.34	34.52	800	27,562	34.453	32.33	31.44	-	32.33	32.50	850	32.433	-2.05%
2021-03-03	0	35.06	33.40	-	-	-	0	0	-	33.00	31.44	-	-	-	0	-	1.21%
2021-03-02	0	34.64	33.40	-	34.72	34.72	2,500	86,800	34.720	32.61	31.44	-	32.68	32.68	2,656	32.685	-1.03%
2021-03-01	0	35.00	33.40	-	34.96	35.00	1,190	41,619	34.974	32.95	31.44	-	32.91	32.95	1,264	32.924	1.51%
2021-02-26	0	34.48	33.40	34.60	34.54	34.54	1,700	58,718	34.540	32.46	31.44	32.57	32.52	32.52	1,806	32.515	-2.49%
2021-02-25	0	35.36	35.00	-	35.54	35.72	19,200	682,936	35.570	33.29	32.95	-	33.46	33.63	20,396	33.484	0.34%
2021-02-24	0	35.24	33.40	-	35.24	36.38	14,720	526,382	35.760	33.17	31.44	-	33.17	34.25	15,637	33.663	-2.76%
2021-02-23	0	36.24	33.40	37.18	36.14	36.44	13,900	504,116	36.267	34.12	31.44	35.00	34.02	34.30	14,766	34.141	0.50%
2021-02-22	0	36.06	33.40	37.18	36.06	36.60	32,900	1,200,966	36.504	33.95	31.44	35.00	33.95	34.45	34,949	34.364	-3.01%
2021-02-19	0	37.18	36.80	-	36.68	36.74	600	22,026	36.710	35.00	34.64	-	34.53	34.59	637	34.558	0.81%
2021-02-18	0	36.88	33.40	38.00	36.74	37.96	13,000	485,178	37.321	34.72	31.44	35.77	34.59	35.73	13,810	35.133	-0.97%
2021-02-17	0	37.24	37.24	-	37.24	38.36	5,300	198,796	37.509	35.06	35.06	-	35.06	36.11	5,630	35.310	-1.01%
2021-02-16	0	37.62	33.40	37.62	38.12	38.34	5,000	191,342	38.268	35.41	31.44	35.41	35.89	36.09	5,311	36.025	0.05%
2021-02-11	0	37.60	35.40	-	37.60	37.60	3,500	131,600	37.600	35.40	33.32	-	35.40	35.40	3,718	35.396	-0.27%
2021-02-10	0	37.70	36.40	-	37.70	37.70	4,000	150,800	37.700	35.49	34.27	-	35.49	35.49	4,249	35.490	2.45%
2021-02-09	0	36.80	35.40	-	36.16	36.80	26,100	948,656	36.347	34.64	33.32	-	34.04	34.64	27,725	34.216	3.08%
2021-02-08	0	35.70	35.40	-	-	-	0	0	-	33.61	33.32	-	-	-	0	-	0.22%
2021-02-05	0	35.62	35.38	-	35.96	35.96	1,600	57,536	35.960	33.53	33.31	-	33.85	33.85	1,700	33.852	0.68%
2021-02-04	0	35.38	33.40	-	-	-	0	0	-	33.31	31.44	-	-	-	0	-	-0.45%
2021-02-03	0	35.54	33.40	-	35.58	35.58	3,000	106,740	35.580	33.46	31.44	-	33.49	33.49	3,187	33.494	0.85%
2021-02-02	0	35.24	33.40	-	-	-	0	0	-	33.17	31.44	-	-	-	0	-	0.74%
2021-02-01	0	34.98	33.40	-	34.58	34.98	630	21,968	34.870	32.93	31.44	-	32.55	32.93	669	32.826	1.27%
2021-01-29	0	34.54	33.40	-	-	-	0	0	-	32.52	31.44	-	-	-	0	-	-0.23%
2021-01-28	0	34.62	33.40	-	-	-	0	0	-	32.59	31.44	-	-	-	0	-	-2.37%
2021-01-27	0	35.46	35.46	-	-	-	0	0	-	33.38	33.38	-	-	-	0	-	0.00%
2021-01-26	0	35.46	35.44	-	35.44	36.10	8,300	294,596	35.493	33.38	33.36	-	33.36	33.98	8,817	33.413	-1.77%
2021-01-25	0	36.10	-	-	35.70	36.10	8,500	304,274	35.797	33.98	-	-	33.61	33.98	9,029	33.698	0.22%
2021-01-22	0	36.02	-	-	-	-	0	0	-	33.91	-	-	-	-	0	-	-1.04%
2021-01-21	0	36.40	-	-	36.30	36.54	5,600	204,480	36.514	34.27	-	-	34.17	34.40	5,949	34.374	1.73%
2021-01-20	0	35.78	30.14	-	35.62	35.78	10,300	367,006	35.632	33.68	28.37	-	33.53	33.68	10,941	33.543	1.25%
2021-01-19	0	35.34	35.22	-	35.16	36.00	20,000	709,916	35.496	33.27	33.16	-	33.10	33.89	21,246	33.415	-1.83%
2021-01-18	0	36.00	-	-	35.68	36.00	1,000	35,744	35.744	33.89	-	-	33.59	33.89	1,062	33.649	0.90%
2021-01-15	0	35.68	-	-	35.74	35.90	5,444	194,640	35.753	33.59	-	-	33.64	33.80	5,783	33.657	-0.06%
2021-01-14	0	35.70	-	-	35.70	35.88	1,500	53,568	35.712	33.61	-	-	33.61	33.78	1,593	33.618	-1.76%
2021-01-13	0	36.34	-	-	36.18	36.18	5,000	180,900	36.180	34.21	-	-	34.06	34.06	5,311	34.059	-0.27%
2021-01-12	0	36.44	30.14	-	-	-	0	0	-	34.30	28.37	-	-	-	0	-	3.05%
2021-01-11	0	35.36	-	-	35.16	36.06	20,900	738,104	35.316	33.29	-	-	33.10	33.95	22,202	33.246	-1.12%
2021-01-08	0	35.76	-	-	35.90	35.90	5,900	211,810	35.900	33.66	-	-	33.80	33.80	6,267	33.795	-0.50%
2021-01-07	0	35.94	30.14	-	35.94	35.94	7,000	251,580	35.940	33.83	28.37	-	33.83	33.83	7,436	33.833	2.51%
2021-01-06	0	35.06	32.50	-	35.02	35.06	7,500	262,674	35.023	33.00	30.59	-	32.97	33.00	7,967	32.970	1.15%
2021-01-05	0	34.66	32.50	-	33.40	34.98	35,900	1,229,556	34.249	32.63	30.59	-	31.44	32.93	38,136	32.242	0.87%
2021-01-04	0	34.36	34.14	-	34.06	34.06	10,300	350,818	34.060	32.35	32.14	-	32.06	32.06	10,941	32.063	2.69%
2020-12-31	0	33.46	32.50	-	-	-	0	0	-	31.50	30.59	-	-	-	0	-	0.78%
2020-12-30	0	33.20	33.02	-	32.36	32.96	12,500	408,040	32.643	31.25	31.08	-	30.46	31.03	13,278	30.729	-0.06%
2020-12-29	0	33.22	30.14	-	-	-	0	0	-	31.27	28.37	-	-	-	0	-	0.00%
2020-12-28	0	33.22	-	-	33.28	33.28	1,000	33,280	33.280	31.27	-	-	31.33	31.33	1,062	31.329	0.85%
2020-12-24	0	32.94	-	-	32.50	32.94	26,800	876,108	32.691	31.01	-	-	30.59	31.01	28,469	30.774	2.23%
2020-12-23	0	32.22	-	-	-	-	0	0	-	30.33	-	-	-	-	0	-	0.69%
2020-12-22	0	32.00	-	-	31.98	32.40	13,600	435,360	32.012	30.12	-	-	30.11	30.50	14,447	30.135	-1.84%
2020-12-21	0	32.60	32.40	-	32.62	32.62	2,500	81,550	32.620	30.69	30.50	-	30.71	30.71	2,656	30.708	1.05%
2020-12-18	0	32.26	32.04	-	32.26	32.26	300	9,678	32.260	30.37	30.16	-	30.37	30.37	319	30.369	-0.12%
2020-12-17	0	32.30	32.04	-	-	-	0	0	-	30.41	30.16	-	-	-	0	-	0.31%
2020-12-16	0	32.20	-	-	32.24	32.44	13,000	421,002	32.385	30.31	-	-	30.35	30.54	13,810	30.486	0.19%
2020-12-15	0	32.14	32.08	-	32.14	32.14	10,000	321,400	32.140	30.26	30.20	-	30.26	30.26	10,623	30.256	0.00%
2020-12-14	0	32.14	-	-	31.98	31.98	1,000	31,980	31.980	30.26	-	-	30.11	30.11	1,062	30.105	0.50%
2020-12-11	0	31.98	-	-	-	-	0	0	-	30.11	-	-	-	-	0	-	-0.68%
2020-12-10	0	32.20	-	-	-	-	0	0	-	30.31	-	-	-	-	0	-	-0.31%
2020-12-09	0	32.30	-	-	32.32	33.00	34,300	1,120,600	32.671	30.41	-	-	30.43	31.07	36,436	30.755	-0.31%
2020-12-08	0	32.40	-	-	-	-	0	0	-	30.50	-	-	-	-	0	-	-0.31%
2020-12-07	0	32.50	32.50	-	32.50	32.80	1,900	62,050	32.658	30.59	30.59	-	30.59	30.88	2,018	30.743	-0.61%
2020-12-04	0	32.70	-	-	-	-	0	0	-	30.78	-	-	-	-	0	-	0.00%
2020-12-03	0	32.70	-	-	-	-	0	0	-	30.78	-	-	-	-	0	-	0.00%
2020-12-02	0	32.70	-	-	-	-	0	0	-	30.78	-	-	-	-	0	-	1.05%
2020-12-01	0	32.36	-	-	-	-	0	0	-	30.46	-	-	-	-	0	-	1.06%
2020-11-30	0	32.02	-	-	-	-	0	0	-	30.14	-	-	-	-	0	-	0.00%
2020-11-27	0	32.02	-	-	-	-	0	0	-	30.14	-	-	-	-	0	-	0.44%
2020-11-26	0	31.88	-	-	31.90	31.90	1,000	31,900	31.900	30.01	-	-	30.03	30.03	1,062	30.030	-0.06%
2020-11-25	0	31.90	-	-	31.94	31.94	200	6,388	31.940	30.03	-	-	30.07	30.07	212	30.068	-0.62%
2020-11-24	0	32.10	-	-	-	-	0	0	-	30.22	-	-	-	-	0	-	0.00%
2020-11-23	0	32.10	31.92	-	31.92	31.92	1,000	31,920	31.920	30.22	30.05	-	30.05	30.05	1,062	30.049	0.75%
2020-11-20	0	31.86	31.50	31.88	-	-	0	0	-	29.99	29.65	30.01	-	-	0	-	-0.06%
2020-11-19	0	31.88	-	-	-	-	0	0	-	30.01	-	-	-	-	0	-	0.00%
2020-11-18	0	31.88	-	-	31.88	31.88	5,000	159,400	31.880	30.01	-	-	30.01	30.01	5,311	30.011	0.13%
2020-11-17	0	31.84	30.50	-	31.84	31.84	6,100	194,224	31.840	29.97	28.71	-	29.97	29.97	6,480	29.973	0.63%
2020-11-16	0	31.64	30.50	-	31.48	31.64	2,500	78,860	31.544	29.79	28.71	-	29.63	29.79	2,656	29.695	0.57%
2020-11-13	0	31.46	31.20	-	-	-	0	0	-	29.62	29.37	-	-	-	0	-	-1.01%
2020-11-12	0	31.78	30.50	-	-	-	0	0	-	29.92	28.71	-	-	-	0	-	0.00%
2020-11-11	0	31.78	30.50	-	31.86	31.86	100	3,186	31.860	29.92	28.71	-	29.99	29.99	106	29.992	-1.43%
2020-11-10	0	32.24	30.50	-	32.28	32.30	900	29,056	32.284	30.35	28.71	-	30.39	30.41	956	30.392	0.81%
2020-11-09	0	31.98	31.98	-	-	-	0	0	-	30.11	30.11	-	-	-	0	-	1.40%
2020-11-06	0	31.54	30.50	-	-	-	0	0	-	29.69	28.71	-	-	-	0	-	-0.16%
2020-11-05	0	31.98	30.50	-	-	-	0	0	-	29.74	28.36	-	-	-	0	-	2.24%
2020-11-04	0	31.28	-	-	31.28	31.28	6,200	193,936	31.280	29.09	-	-	29.09	29.09	6,667	29.087	0.90%
2020-11-03	0	31.00	30.60	-	-	-	0	0	-	28.83	28.45	-	-	-	0	-	0.65%
2020-11-02	0	30.80	30.80	-	30.70	30.70	10,700	328,490	30.700	28.64	28.64	-	28.55	28.55	11,507	28.548	0.85%
2020-10-30	0	30.54	30.40	-	30.54	30.90	2,300	70,422	30.618	28.40	28.27	-	28.40	28.73	2,473	28.472	-1.10%
2020-10-29	0	30.88	-	-	-	-	0	0	-	28.72	-	-	-	-	0	-	0.06%
2020-10-28	0	30.86	-	-	-	-	0	0	-	28.70	-	-	-	-	0	-	0.00%
2020-10-27	0	30.86	-	-	31.16	31.16	1,000	31,160	31.160	28.70	-	-	28.98	28.98	1,075	28.976	-1.78%
2020-10-23	0	31.42	-	-	31.60	31.60	300	9,480	31.600	29.22	-	-	29.38	29.38	323	29.385	0.32%
2020-10-22	0	31.32	-	-	30.96	30.96	1,000	30,960	30.960	29.12	-	-	28.79	28.79	1,075	28.790	0.38%
2020-10-21	0	31.20	30.96	-	-	-	0	0	-	29.01	28.79	-	-	-	0	-	0.00%
2020-10-20	0	31.20	30.96	-	-	-	0	0	-	29.01	28.79	-	-	-	0	-	0.00%
2020-10-19	0	31.20	-	-	-	-	0	0	-	29.01	-	-	-	-	0	-	0.00%
2020-10-16	0	31.20	-	-	-	-	0	0	-	29.01	-	-	-	-	0	-	-0.32%
2020-10-15	0	31.30	-	-	-	-	0	0	-	29.11	-	-	-	-	0	-	-0.32%
2020-10-14	0	31.40	-	-	-	-	0	0	-	29.20	-	-	-	-	0	-	-0.38%
2020-10-12	0	31.52	31.20	-	31.54	31.54	100	3,154	31.540	29.31	29.01	-	29.33	29.33	108	29.329	2.94%
2020-10-09	0	30.62	-	-	30.62	30.62	600	18,372	30.620	28.47	-	-	28.47	28.47	645	28.473	0.86%
2020-10-08	0	30.36	-	-	30.36	30.36	700	21,252	30.360	28.23	-	-	28.23	28.23	753	28.232	0.00%
2020-10-07	0	30.36	-	-	-	-	0	0	-	28.23	-	-	-	-	0	-	0.26%
2020-10-06	0	30.28	-	-	-	-	0	0	-	28.16	-	-	-	-	0	-	0.00%
2020-10-05	0	30.28	30.16	-	30.28	30.28	550	16,654	30.280	28.16	28.05	-	28.16	28.16	591	28.157	0.40%
2020-09-30	0	30.16	-	-	-	-	0	0	-	28.05	-	-	-	-	0	-	0.13%
2020-09-29	0	30.12	-	-	-	-	0	0	-	28.01	-	-	-	-	0	-	0.00%
2020-09-28	0	30.12	-	-	-	-	0	0	-	28.01	-	-	-	-	0	-	0.00%
2020-09-25	0	30.12	-	-	-	-	0	0	-	28.01	-	-	-	-	0	-	-0.20%
2020-09-24	0	30.18	-	-	-	-	0	0	-	28.06	-	-	-	-	0	-	-0.92%
2020-09-23	0	30.46	-	-	-	-	0	0	-	28.32	-	-	-	-	0	-	-0.07%
2020-09-22	0	30.48	-	-	-	-	0	0	-	28.34	-	-	-	-	0	-	-0.72%
2020-09-21	0	30.70	-	-	31.02	31.02	1,000	31,020	31.020	28.55	-	-	28.85	28.85	1,075	28.845	-0.90%
2020-09-18	0	30.98	-	-	-	-	0	0	-	28.81	-	-	-	-	0	-	1.04%
2020-09-17	0	30.66	-	-	-	-	0	0	-	28.51	-	-	-	-	0	-	-0.52%
2020-09-16	0	30.82	-	-	-	-	0	0	-	28.66	-	-	-	-	0	-	0.00%
2020-09-15	0	30.82	29.66	-	30.76	30.80	3,000	92,312	30.771	28.66	27.58	-	28.60	28.64	3,226	28.613	1.65%
2020-09-14	0	30.32	30.24	-	-	-	0	0	-	28.19	28.12	-	-	-	0	-	0.80%
2020-09-11	0	30.08	29.66	-	-	-	0	0	-	27.97	27.58	-	-	-	0	-	0.53%
2020-09-10	0	29.92	-	-	-	-	0	0	-	27.82	-	-	-	-	0	-	-0.93%
2020-09-09	0	30.20	-	-	-	-	0	0	-	28.08	-	-	-	-	0	-	-1.63%
2020-09-08	0	30.70	-	-	30.56	30.84	4,600	140,688	30.584	28.55	-	-	28.42	28.68	4,947	28.440	-0.07%
2020-09-07	0	30.72	-	-	-	-	0	0	-	28.57	-	-	-	-	0	-	-1.85%
2020-09-04	0	31.30	-	-	31.32	31.32	100	3,132	31.320	29.11	-	-	29.12	29.12	108	29.124	-0.95%
2020-09-03	0	31.60	-	-	-	-	0	0	-	29.38	-	-	-	-	0	-	-0.25%
2020-09-02	0	31.68	-	-	31.60	31.60	6,200	195,920	31.600	29.46	-	-	29.38	29.38	6,667	29.385	0.51%
2020-09-01	0	31.52	-	-	-	-	0	0	-	29.31	-	-	-	-	0	-	0.19%
2020-08-31	0	31.46	-	-	31.84	31.84	6,200	197,408	31.840	29.25	-	-	29.61	29.61	6,667	29.608	0.19%
2020-08-28	0	31.40	-	-	31.40	31.40	2,200	69,080	31.400	29.20	-	-	29.20	29.20	2,366	29.199	1.88%
2020-08-27	0	30.82	-	-	-	-	0	0	-	28.66	-	-	-	-	0	-	0.20%
2020-08-26	0	30.76	-	-	-	-	0	0	-	28.60	-	-	-	-	0	-	-0.71%
2020-08-25	0	30.98	-	-	-	-	0	0	-	28.81	-	-	-	-	0	-	0.06%
2020-08-24	0	30.96	-	-	-	-	0	0	-	28.79	-	-	-	-	0	-	1.04%
2020-08-21	0	30.64	-	-	-	-	0	0	-	28.49	-	-	-	-	0	-	0.00%
2020-08-20	0	30.64	-	-	30.64	30.64	1,900	58,216	30.640	28.49	-	-	28.49	28.49	2,043	28.492	-1.29%
2020-08-19	0	31.04	-	-	-	-	0	0	-	28.86	-	-	-	-	0	-	-1.27%
2020-08-18	0	31.44	20.00	-	-	-	0	0	-	29.24	18.60	-	-	-	0	-	0.00%
2020-08-17	0	31.44	20.00	-	31.36	31.44	3,900	122,464	31.401	29.24	18.60	-	29.16	29.24	4,194	29.200	2.88%
2020-08-14	0	30.56	20.00	-	-	-	0	0	-	28.42	18.60	-	-	-	0	-	0.33%
2020-08-13	0	30.46	20.00	-	-	-	0	0	-	28.32	18.60	-	-	-	0	-	0.00%
2020-08-12	0	30.46	20.00	-	-	-	0	0	-	28.32	18.60	-	-	-	0	-	-1.42%
2020-08-11	0	30.90	20.00	-	-	-	0	0	-	28.73	18.60	-	-	-	0	-	-0.06%
2020-08-10	0	30.92	20.00	-	-	-	0	0	-	28.75	18.60	-	-	-	0	-	-0.13%
2020-08-07	0	30.96	20.00	-	-	-	0	0	-	28.79	18.60	-	-	-	0	-	-0.77%
2020-08-06	0	31.20	20.00	-	-	-	0	0	-	29.01	18.60	-	-	-	0	-	0.00%
2020-08-05	0	31.20	31.20	-	-	-	0	0	-	29.01	29.01	-	-	-	0	-	0.00%
2020-08-04	0	31.20	20.00	-	31.20	31.20	600	18,720	31.200	29.01	18.60	-	29.01	29.01	645	29.013	0.97%
2020-08-03	0	30.90	20.00	-	30.82	30.82	100	3,082	30.820	28.73	18.60	-	28.66	28.66	108	28.659	2.18%
2020-07-31	0	30.24	29.60	-	-	-	0	0	-	28.12	27.52	-	-	-	0	-	0.40%
2020-07-30	0	30.12	29.60	30.38	30.12	30.40	20,730	628,899	30.338	28.01	27.52	28.25	28.01	28.27	22,293	28.211	-0.66%
2020-07-29	0	30.32	29.60	30.32	30.32	30.40	30,600	929,232	30.367	28.19	27.52	28.19	28.19	28.27	32,907	28.238	1.68%
2020-07-28	0	29.82	29.60	-	-	-	0	0	-	27.73	27.52	-	-	-	0	-	0.40%
2020-07-27	0	29.70	29.60	-	-	-	0	0	-	27.62	27.52	-	-	-	0	-	0.00%
2020-07-24	0	29.70	-	-	-	-	0	0	-	27.62	-	-	-	-	0	-	-3.95%
2020-07-23	0	30.92	-	-	30.92	30.92	2,400	74,208	30.920	28.75	-	-	28.75	28.75	2,581	28.752	0.32%
2020-07-22	0	30.82	-	-	30.90	31.30	58,400	1,815,364	31.085	28.66	-	-	28.73	29.11	62,803	28.906	-0.26%
2020-07-21	0	30.90	-	-	30.90	30.92	7,500	231,754	30.901	28.73	-	-	28.73	28.75	8,065	28.734	0.91%
2020-07-20	0	30.62	-	-	30.14	30.14	1,000	30,140	30.140	28.47	-	-	28.03	28.03	1,075	28.027	1.59%
2020-07-17	0	30.14	-	-	30.14	30.18	6,700	201,946	30.141	28.03	-	-	28.03	28.06	7,205	28.028	0.33%
2020-07-16	0	30.04	29.94	30.08	30.00	31.58	50,700	1,547,678	30.526	27.93	27.84	27.97	27.90	29.37	54,522	28.386	-5.06%
2020-07-15	0	31.64	31.20	-	31.64	32.02	60,980	1,936,807	31.761	29.42	29.01	-	29.42	29.78	65,577	29.535	-0.50%
2020-07-14	0	31.80	31.40	-	31.60	31.76	17,300	548,544	31.708	29.57	29.20	-	29.38	29.53	18,604	29.485	-1.24%
2020-07-13	0	32.20	-	-	31.60	32.20	18,000	571,988	31.777	29.94	-	-	29.38	29.94	19,357	29.549	2.42%
2020-07-10	0	31.44	-	-	31.44	32.42	200,800	6,396,442	31.855	29.24	-	-	29.24	30.15	215,938	29.622	-2.66%
2020-07-09	0	32.30	-	-	31.72	32.30	37,300	1,193,588	32.000	30.04	-	-	29.50	30.04	40,112	29.756	2.80%
2020-07-08	0	31.42	-	-	31.16	31.40	39,300	1,227,452	31.233	29.22	-	-	28.98	29.20	42,263	29.043	1.49%
2020-07-07	0	30.96	30.10	-	30.90	31.34	187,400	5,817,686	31.044	28.79	27.99	-	28.73	29.14	201,528	28.868	1.18%
2020-07-06	0	30.60	-	-	29.44	30.60	49,200	1,469,650	29.871	28.45	-	-	27.38	28.45	52,909	27.777	6.62%
2020-07-03	0	28.70	28.28	-	-	-	0	0	-	26.69	26.30	-	-	-	0	-	1.49%
2020-07-02	0	28.28	-	-	28.00	28.06	2,600	72,824	28.009	26.30	-	-	26.04	26.09	2,796	26.046	4.20%
2020-06-30	0	27.14	-	-	27.06	27.06	30,000	811,800	27.060	25.24	-	-	25.16	25.16	32,262	25.163	0.59%
2020-06-29	0	26.98	-	-	26.98	27.08	37,000	998,920	26.998	25.09	-	-	25.09	25.18	39,789	25.105	-0.37%
2020-06-26	0	27.08	-	-	-	-	0	0	-	25.18	-	-	-	-	0	-	0.07%
2020-06-24	0	27.06	-	-	27.04	27.14	3,300	89,338	27.072	25.16	-	-	25.14	25.24	3,549	25.174	0.45%
2020-06-23	0	26.94	-	-	26.80	26.90	6,000	161,300	26.883	25.05	-	-	24.92	25.01	6,452	24.999	0.15%
2020-06-22	0	26.90	26.80	26.90	26.82	26.90	29,200	783,544	26.834	25.01	24.92	25.01	24.94	25.01	31,401	24.953	0.90%
2020-06-19	0	26.66	26.50	-	-	-	0	0	-	24.79	24.64	-	-	-	0	-	1.52%
2020-06-18	0	26.26	26.10	-	26.00	26.08	23,200	604,286	26.047	24.42	24.27	-	24.18	24.25	24,949	24.221	0.61%
2020-06-17	0	26.10	26.02	-	-	-	0	0	-	24.27	24.20	-	-	-	0	-	0.31%
2020-06-16	0	26.02	-	-	25.94	25.94	100	2,594	25.940	24.20	-	-	24.12	24.12	108	24.121	1.25%
2020-06-15	0	25.70	-	-	25.68	25.80	96,500	2,480,972	25.710	23.90	-	-	23.88	23.99	103,775	23.907	-0.31%
2020-06-12	0	25.78	-	-	-	-	0	0	-	23.97	-	-	-	-	0	-	0.00%
2020-06-11	0	25.78	-	-	25.80	25.98	4,500	116,646	25.921	23.97	-	-	23.99	24.16	4,839	24.104	-0.54%
2020-06-10	0	25.92	25.80	-	-	-	0	0	-	24.10	23.99	-	-	-	0	-	0.00%
2020-06-09	0	25.92	25.80	-	-	-	0	0	-	24.10	23.99	-	-	-	0	-	0.39%
2020-06-08	0	25.82	25.80	-	25.82	25.82	15,200	392,464	25.820	24.01	23.99	-	24.01	24.01	16,346	24.010	0.47%
2020-06-05	0	25.70	-	-	25.66	25.70	4,200	107,812	25.670	23.90	-	-	23.86	23.90	4,517	23.870	0.00%
2020-06-04	0	25.70	-	25.80	25.70	25.70	24,000	616,800	25.700	23.90	-	23.99	23.90	23.90	25,809	23.898	0.00%
2020-06-03	0	25.70	-	25.70	-	-	0	0	-	23.90	-	23.90	-	-	0	-	-0.16%
2020-06-02	0	25.74	-	-	25.74	25.80	10,000	257,520	25.752	23.94	-	-	23.94	23.99	10,754	23.947	0.31%
2020-06-01	0	25.66	-	-	25.66	25.68	6,300	161,732	25.672	23.86	-	-	23.86	23.88	6,775	23.872	3.05%
2020-05-29	0	24.90	24.50	-	-	-	0	0	-	23.15	22.78	-	-	-	0	-	0.20%
2020-05-28	0	24.85	24.50	-	-	-	0	0	-	23.11	22.78	-	-	-	0	-	0.00%
2020-05-27	0	24.85	24.50	25.30	-	-	0	0	-	23.11	22.78	23.53	-	-	0	-	0.00%
2020-05-26	0	24.85	24.50	25.30	-	-	0	0	-	23.11	22.78	23.53	-	-	0	-	1.43%
2020-05-25	0	24.50	24.50	25.30	24.50	24.50	500	12,250	24.500	22.78	22.78	23.53	22.78	22.78	538	22.782	-0.61%
2020-05-22	0	24.65	-	25.30	24.65	24.65	20,000	493,000	24.650	22.92	-	23.53	22.92	22.92	21,508	22.922	-2.57%
2020-05-21	0	25.30	-	25.30	-	-	0	0	-	23.53	-	23.53	-	-	0	-	-0.39%
2020-05-20	0	25.40	-	-	-	-	0	0	-	23.62	-	-	-	-	0	-	0.00%
2020-05-19	0	25.40	-	25.60	-	-	0	0	-	23.62	-	23.81	-	-	0	-	0.00%
2020-05-18	0	25.40	25.00	25.40	25.40	25.40	500	12,700	25.400	23.62	23.25	23.62	23.62	23.62	538	23.619	0.40%
2020-05-15	0	25.30	25.00	-	-	-	0	0	-	23.53	23.25	-	-	-	0	-	-0.39%
2020-05-14	0	25.40	25.00	-	25.40	25.40	300	7,620	25.400	23.62	23.25	-	23.62	23.62	323	23.619	-0.39%
2020-05-13	0	25.50	25.40	-	-	-	0	0	-	23.71	23.62	-	-	-	0	-	0.20%
2020-05-12	0	25.45	25.40	-	-	-	0	0	-	23.67	23.62	-	-	-	0	-	0.00%
2020-05-11	0	25.45	25.40	-	-	-	0	0	-	23.67	23.62	-	-	-	0	-	0.20%
2020-05-08	0	25.40	-	-	-	-	0	0	-	23.62	-	-	-	-	0	-	0.20%
2020-05-07	0	25.35	-	-	-	-	0	0	-	23.57	-	-	-	-	0	-	-0.20%
2020-05-06	0	25.40	-	-	24.15	25.40	33,150	823,760	24.849	23.62	-	-	22.46	23.62	35,649	23.107	4.10%
2020-05-05	0	24.40	-	-	24.40	24.40	100	2,440	24.400	22.69	-	-	22.69	22.69	108	22.689	0.00%
2020-05-04	0	24.40	-	-	24.45	25.45	28,900	728,885	25.221	22.69	-	-	22.74	23.67	31,079	23.453	-2.79%
2020-04-29	0	25.10	-	-	25.10	25.10	800	20,080	25.100	23.34	-	-	23.34	23.34	860	23.340	1.21%
2020-04-28	0	24.80	-	-	24.80	24.80	300	7,440	24.800	23.06	-	-	23.06	23.06	323	23.061	0.40%
2020-04-27	0	24.70	-	-	24.70	24.70	200	4,940	24.700	22.97	-	-	22.97	22.97	215	22.968	0.00%
2020-04-24	0	24.70	-	-	-	-	0	0	-	22.97	-	-	-	-	0	-	-0.40%
2020-04-23	0	24.80	-	-	-	-	0	0	-	23.06	-	-	-	-	0	-	0.00%
2020-04-22	0	24.80	-	25.00	-	-	0	0	-	23.06	-	23.25	-	-	0	-	0.00%
2020-04-21	0	24.80	-	-	-	-	0	0	-	23.06	-	-	-	-	0	-	-0.80%
2020-04-20	0	25.00	-	-	25.00	25.00	300	7,500	25.000	23.25	-	-	23.25	23.25	323	23.247	0.60%
2020-04-17	0	24.85	-	-	-	-	0	0	-	23.11	-	-	-	-	0	-	0.61%
2020-04-16	0	24.70	-	-	24.70	24.70	20,000	494,000	24.700	22.97	-	-	22.97	22.97	21,508	22.968	-1.00%
2020-04-15	0	24.95	-	-	25.00	25.15	1,200	30,100	25.083	23.20	-	-	23.25	23.39	1,290	23.325	-0.20%
2020-04-14	0	25.00	24.85	-	24.85	24.90	800	19,895	24.869	23.25	23.11	-	23.11	23.15	860	23.125	0.60%
2020-04-09	0	24.85	-	-	24.85	24.85	500	12,425	24.850	23.11	-	-	23.11	23.11	538	23.108	0.40%
2020-04-08	0	24.75	-	-	24.75	24.75	1,500	37,125	24.750	23.01	-	-	23.01	23.01	1,613	23.015	-0.40%
2020-04-07	0	24.85	-	-	24.85	24.90	6,600	164,290	24.892	23.11	-	-	23.11	23.15	7,098	23.147	1.02%
2020-04-06	0	24.60	-	-	24.20	24.65	95,000	2,325,250	24.476	22.88	-	-	22.50	22.92	102,162	22.760	1.65%
2020-04-03	0	24.20	-	-	24.20	24.20	2,400	58,080	24.200	22.50	-	-	22.50	22.50	2,581	22.503	0.00%
2020-04-02	0	24.20	-	-	23.80	23.80	3,300	78,540	23.800	22.50	-	-	22.13	22.13	3,549	22.132	0.83%
2020-04-01	0	24.00	-	-	24.00	24.00	3,700	88,800	24.000	22.32	-	-	22.32	22.32	3,979	22.317	0.00%
2020-03-31	0	24.00	-	-	24.00	24.15	87,300	2,102,515	24.084	22.32	-	-	22.32	22.46	93,882	22.395	1.05%
2020-03-30	0	23.75	-	-	-	-	0	0	-	22.09	-	-	-	-	0	-	-1.04%
2020-03-27	0	24.00	-	-	24.05	24.05	400	9,620	24.050	22.32	-	-	22.36	22.36	430	22.364	0.21%
2020-03-26	0	23.95	23.90	-	24.15	24.15	1,000	24,150	24.150	22.27	22.22	-	22.46	22.46	1,075	22.457	0.21%
2020-03-25	0	23.90	-	-	-	-	0	0	-	22.22	-	-	-	-	0	-	2.80%
2020-03-24	0	23.25	-	-	-	-	0	0	-	21.62	-	-	-	-	0	-	1.75%
2020-03-23	0	22.85	-	-	-	-	0	0	-	21.25	-	-	-	-	0	-	-1.72%
2020-03-20	0	23.25	-	-	-	-	0	0	-	21.62	-	-	-	-	0	-	0.87%
2020-03-19	0	23.05	-	-	23.05	23.25	26,000	600,300	23.088	21.43	-	-	21.43	21.62	27,960	21.470	-2.12%
2020-03-18	0	23.55	23.25	-	-	-	0	0	-	21.90	21.62	-	-	-	0	-	-1.46%
2020-03-17	0	23.90	-	-	23.50	24.00	75,600	1,803,275	23.853	22.22	-	-	21.85	22.32	81,299	22.181	-0.42%
2020-03-16	0	24.00	-	-	24.00	25.15	85,300	2,116,905	24.817	22.32	-	-	22.32	23.39	91,731	23.077	-4.95%
2020-03-13	0	25.25	-	-	24.05	25.25	75,900	1,902,330	25.064	23.48	-	-	22.36	23.48	81,622	23.307	-0.98%
2020-03-12	0	25.50	-	-	25.50	25.50	2,100	53,550	25.500	23.71	-	-	23.71	23.71	2,258	23.712	-2.11%
2020-03-11	0	26.05	25.50	-	-	-	0	0	-	24.22	23.71	-	-	-	0	-	-0.76%
2020-03-10	0	26.25	-	-	-	-	0	0	-	24.41	-	-	-	-	0	-	1.16%
2020-03-09	0	25.95	-	-	25.95	26.00	38,000	986,500	25.961	24.13	-	-	24.13	24.18	40,865	24.141	-3.53%
2020-03-06	0	26.90	-	-	-	-	0	0	-	25.01	-	-	-	-	0	-	-0.74%
2020-03-05	0	27.10	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	2.26%
2020-03-04	0	26.50	-	-	26.35	26.35	8,000	210,800	26.350	24.64	-	-	24.50	24.50	8,603	24.503	0.95%
2020-03-03	0	26.25	-	-	-	-	0	0	-	24.41	-	-	-	-	0	-	0.38%
2020-03-02	0	26.15	-	-	-	-	0	0	-	24.32	-	-	-	-	0	-	2.35%
2020-02-28	0	25.55	-	-	-	-	0	0	-	23.76	-	-	-	-	0	-	-3.58%
2020-02-27	0	26.50	-	-	-	-	0	0	-	24.64	-	-	-	-	0	-	0.00%
2020-02-26	0	26.50	-	-	-	-	0	0	-	24.64	-	-	-	-	0	-	-0.38%
2020-02-25	0	26.60	-	-	26.50	26.50	9,700	257,050	26.500	24.74	-	-	24.64	24.64	10,431	24.642	-0.56%
2020-02-24	0	26.75	21.65	-	-	-	0	0	-	24.87	20.13	-	-	-	0	-	0.00%
2020-02-21	0	26.75	21.65	-	-	-	0	0	-	24.87	20.13	-	-	-	0	-	0.00%
2020-02-20	0	26.75	21.65	-	-	-	0	0	-	24.87	20.13	-	-	-	0	-	2.29%
2020-02-19	0	26.15	26.05	-	-	-	0	0	-	24.32	24.22	-	-	-	0	-	0.00%
2020-02-18	0	26.15	25.95	-	26.10	26.30	11,000	287,540	26.140	24.32	24.13	-	24.27	24.46	11,829	24.307	-0.76%
2020-02-17	0	26.35	25.95	-	-	-	0	0	-	24.50	24.13	-	-	-	0	-	2.33%
2020-02-14	0	25.75	21.65	-	-	-	0	0	-	23.94	20.13	-	-	-	0	-	0.00%
2020-02-13	0	25.75	21.65	-	-	-	0	0	-	23.94	20.13	-	-	-	0	-	0.00%
2020-02-12	0	25.75	21.65	-	25.75	25.75	4,100	105,575	25.750	23.94	20.13	-	23.94	23.94	4,409	23.945	0.59%
2020-02-11	0	25.60	21.65	-	-	-	0	0	-	23.81	20.13	-	-	-	0	-	0.99%
2020-02-10	0	25.35	23.00	-	-	-	0	0	-	23.57	21.39	-	-	-	0	-	0.20%
2020-02-07	0	25.30	23.00	-	-	-	0	0	-	23.53	21.39	-	-	-	0	-	0.00%
2020-02-06	0	25.30	23.00	-	25.30	25.30	10,000	253,000	25.300	23.53	21.39	-	23.53	23.53	10,754	23.526	1.20%
2020-02-05	0	25.00	24.55	-	25.20	25.20	10,000	252,000	25.200	23.25	22.83	-	23.43	23.43	10,754	23.433	1.42%
2020-02-04	0	24.65	24.20	35.65	24.30	24.50	13,500	328,625	24.343	22.92	22.50	33.15	22.60	22.78	14,518	22.636	3.14%
2020-02-03	0	23.90	23.00	35.65	23.70	24.75	34,800	842,450	24.208	22.22	21.39	33.15	22.04	23.01	37,424	22.511	-2.85%
2020-01-31	0	24.60	24.00	35.65	24.65	24.65	6,000	147,900	24.650	22.88	22.32	33.15	22.92	22.92	6,452	22.922	-0.20%
2020-01-30	0	24.65	24.00	35.65	24.60	24.80	14,100	347,415	24.639	22.92	22.32	33.15	22.88	23.06	15,163	22.912	-0.80%
2020-01-29	0	24.85	24.00	35.65	24.85	25.50	10,600	263,475	24.856	23.11	22.32	33.15	23.11	23.71	11,399	23.114	-3.87%
2020-01-24	0	25.85	25.50	35.65	-	-	0	0	-	24.04	23.71	33.15	-	-	0	-	0.00%
2020-01-23	0	25.85	25.50	35.65	25.75	26.40	29,000	749,500	25.845	24.04	23.71	33.15	23.94	24.55	31,186	24.033	-3.36%
2020-01-22	0	26.75	25.50	35.65	-	-	0	0	-	24.87	23.71	33.15	-	-	0	-	0.00%
2020-01-21	0	26.75	25.50	35.65	-	-	0	0	-	24.87	23.71	33.15	-	-	0	-	-0.93%
2020-01-20	0	27.00	25.50	35.65	-	-	0	0	-	25.11	23.71	33.15	-	-	0	-	0.00%
2020-01-17	0	27.00	25.50	35.65	27.00	27.00	1,000	27,000	27.000	25.11	23.71	33.15	25.11	25.11	1,075	25.107	0.00%
2020-01-16	0	27.00	25.50	35.65	-	-	0	0	-	25.11	23.71	33.15	-	-	0	-	-0.37%
2020-01-15	0	27.10	25.50	35.65	-	-	0	0	-	25.20	23.71	33.15	-	-	0	-	-0.18%
2020-01-14	0	27.15	25.50	35.65	-	-	0	0	-	25.25	23.71	33.15	-	-	0	-	0.00%
2020-01-13	0	27.15	25.50	35.65	-	-	0	0	-	25.25	23.71	33.15	-	-	0	-	1.12%
2020-01-10	0	26.85	25.50	35.65	-	-	0	0	-	24.97	23.71	33.15	-	-	0	-	0.00%
2020-01-09	0	26.85	25.50	35.65	-	-	0	0	-	24.97	23.71	33.15	-	-	0	-	0.37%
2020-01-08	0	26.75	25.50	35.65	-	-	0	0	-	24.87	23.71	33.15	-	-	0	-	-0.37%
2020-01-07	0	26.85	25.50	35.65	-	-	0	0	-	24.97	23.71	33.15	-	-	0	-	0.37%
2020-01-06	0	26.75	25.50	35.65	-	-	0	0	-	24.87	23.71	33.15	-	-	0	-	0.00%
2020-01-03	0	26.75	25.50	35.65	-	-	0	0	-	24.87	23.71	33.15	-	-	0	-	0.00%
2020-01-02	0	26.75	25.50	35.65	26.55	26.55	500	13,275	26.550	24.87	23.71	33.15	24.69	24.69	538	24.689	1.71%
2019-12-31	0	26.30	25.50	35.65	-	-	0	0	-	24.46	23.71	33.15	-	-	0	-	0.19%
2019-12-30	0	26.25	25.50	35.65	-	-	0	0	-	24.41	23.71	33.15	-	-	0	-	1.35%
2019-12-27	0	25.90	25.50	-	-	-	0	0	-	24.08	23.71	-	-	-	0	-	0.78%
2019-12-24	0	25.70	25.50	-	-	-	0	0	-	23.90	23.71	-	-	-	0	-	0.00%
2019-12-23	0	25.70	25.50	-	-	-	0	0	-	23.90	23.71	-	-	-	0	-	-1.15%
2019-12-20	0	26.00	26.00	-	-	-	0	0	-	24.18	24.18	-	-	-	0	-	-0.00%
2019-12-19	0	26.35	26.00	-	-	-	0	0	-	24.18	23.86	-	-	-	0	-	0.00%
2019-12-18	0	26.35	26.00	-	-	-	0	0	-	24.18	23.86	-	-	-	0	-	0.00%
2019-12-17	0	26.35	26.00	-	-	-	0	0	-	24.18	23.86	-	-	-	0	-	1.35%
2019-12-16	0	26.00	25.90	-	-	-	0	0	-	23.86	23.76	-	-	-	0	-	0.39%
2019-12-13	0	25.90	-	-	-	-	0	0	-	23.76	-	-	-	-	0	-	1.17%
2019-12-12	0	25.60	-	-	-	-	0	0	-	23.49	-	-	-	-	0	-	0.00%
2019-12-11	0	25.60	-	-	-	-	0	0	-	23.49	-	-	-	-	0	-	0.00%
2019-12-10	0	25.60	-	-	-	-	0	0	-	23.49	-	-	-	-	0	-	0.00%
2019-12-09	0	25.60	24.00	-	25.60	25.60	2,400	61,440	25.600	23.49	22.02	-	23.49	23.49	2,616	23.489	0.59%
2019-12-06	0	25.45	25.35	-	-	-	0	0	-	23.35	23.26	-	-	-	0	-	0.39%
2019-12-05	0	25.35	24.00	-	-	-	0	0	-	23.26	22.02	-	-	-	0	-	0.80%
2019-12-04	0	25.15	24.00	-	-	-	0	0	-	23.08	22.02	-	-	-	0	-	0.00%
2019-12-03	0	25.15	24.00	-	25.10	25.10	29,000	727,900	25.100	23.08	22.02	-	23.03	23.03	31,606	23.030	0.20%
2019-12-02	0	25.10	-	-	-	-	0	0	-	23.03	-	-	-	-	0	-	0.00%
2019-11-29	0	25.10	-	-	25.10	25.10	100	2,510	25.100	23.03	-	-	23.03	23.03	109	23.030	-0.79%
2019-11-28	0	25.30	24.50	-	-	-	0	0	-	23.21	22.48	-	-	-	0	-	-0.20%
2019-11-27	0	25.35	24.50	-	25.15	25.40	5,100	129,315	25.356	23.26	22.48	-	23.08	23.31	5,558	23.265	0.80%
2019-11-26	0	25.15	24.50	-	25.15	25.15	500	12,575	25.150	23.08	22.48	-	23.08	23.08	545	23.076	-0.79%
2019-11-25	0	25.35	24.50	-	-	-	0	0	-	23.26	22.48	-	-	-	0	-	0.00%
2019-11-22	0	25.35	-	26.00	-	-	0	0	-	23.26	-	23.86	-	-	0	-	-1.17%
2019-11-21	0	25.65	-	25.95	25.95	25.95	100	2,595	25.950	23.53	-	23.81	23.81	23.81	109	23.810	-0.58%
2019-11-20	0	25.80	-	-	25.95	25.95	200	5,190	25.950	23.67	-	-	23.81	23.81	218	23.810	0.00%
2019-11-19	0	25.80	-	-	25.55	25.60	3,000	76,750	25.583	23.67	-	-	23.44	23.49	3,270	23.474	1.38%
2019-11-18	0	25.45	-	-	25.45	25.50	3,100	78,950	25.468	23.35	-	-	23.35	23.40	3,379	23.368	0.00%
2019-11-15	0	25.45	-	-	25.45	25.45	3,000	76,350	25.450	23.35	-	-	23.35	23.35	3,270	23.351	-0.39%
2019-11-14	0	25.55	-	-	25.55	25.55	4,000	102,200	25.550	23.44	-	-	23.44	23.44	4,359	23.443	0.20%
2019-11-13	0	25.50	-	-	25.45	25.55	6,700	170,750	25.485	23.40	-	-	23.35	23.44	7,302	23.384	-0.20%
2019-11-12	0	25.55	-	-	25.55	25.60	5,000	127,950	25.590	23.44	-	-	23.44	23.49	5,449	23.480	-0.78%
2019-11-11	0	25.75	-	-	25.75	25.80	6,000	154,550	25.758	23.63	-	-	23.63	23.67	6,539	23.634	-1.72%
2019-11-08	0	26.20	-	-	26.20	26.30	7,000	183,750	26.250	24.04	-	-	24.04	24.13	7,629	24.086	0.00%
2019-11-07	0	26.20	-	-	26.20	26.20	3,000	78,600	26.200	24.04	-	-	24.04	24.04	3,270	24.040	0.00%
2019-11-06	0	26.20	-	-	-	-	0	0	-	24.04	-	-	-	-	0	-	0.00%
2019-11-05	0	26.20	-	-	-	-	0	0	-	24.04	-	-	-	-	0	-	0.77%
2019-11-04	0	26.00	-	-	-	-	0	0	-	23.86	-	-	-	-	0	-	0.58%
2019-11-01	0	25.85	22.55	-	-	-	0	0	-	23.72	20.69	-	-	-	0	-	0.78%
2019-10-31	0	25.65	24.75	-	-	-	0	0	-	23.53	22.71	-	-	-	0	-	-0.19%
2019-10-30	0	25.70	-	-	-	-	0	0	-	23.58	-	-	-	-	0	-	0.00%
2019-10-29	0	25.70	-	-	-	-	0	0	-	23.58	-	-	-	-	0	-	0.00%
2019-10-28	0	25.70	-	-	-	-	0	0	-	23.58	-	-	-	-	0	-	0.59%
2019-10-25	0	25.55	-	-	-	-	0	0	-	23.44	-	-	-	-	0	-	0.00%
2019-10-24	0	25.55	-	-	-	-	0	0	-	23.44	-	-	-	-	0	-	0.00%
2019-10-23	0	25.55	-	-	-	-	0	0	-	23.44	-	-	-	-	0	-	0.00%
2019-10-22	0	25.55	-	-	-	-	0	0	-	23.44	-	-	-	-	0	-	0.00%
2019-10-21	0	25.55	-	-	-	-	0	0	-	23.44	-	-	-	-	0	-	0.00%
2019-10-18	0	25.55	-	-	-	-	0	0	-	23.44	-	-	-	-	0	-	-0.97%
2019-10-17	0	25.80	-	-	-	-	0	0	-	23.67	-	-	-	-	0	-	0.00%
2019-10-16	0	25.80	-	-	-	-	0	0	-	23.67	-	-	-	-	0	-	0.00%
2019-10-15	0	25.80	-	-	25.80	25.80	1,400	36,120	25.800	23.67	-	-	23.67	23.67	1,526	23.673	-0.19%
2019-10-14	0	25.85	-	-	25.85	25.85	6,600	170,610	25.850	23.72	-	-	23.72	23.72	7,193	23.718	0.98%
2019-10-11	0	25.60	-	-	-	-	0	0	-	23.49	-	-	-	-	0	-	0.99%
2019-10-10	0	25.35	-	-	-	-	0	0	-	23.26	-	-	-	-	0	-	0.80%
2019-10-09	0	25.15	-	-	-	-	0	0	-	23.08	-	-	-	-	0	-	0.20%
2019-10-08	0	25.10	-	-	-	-	0	0	-	23.03	-	-	-	-	0	-	0.00%
2019-10-04	0	25.10	-	-	-	-	0	0	-	23.03	-	-	-	-	0	-	-0.20%
2019-10-03	0	25.15	-	-	-	-	0	0	-	23.08	-	-	-	-	0	-	0.00%
2019-10-02	0	25.15	-	-	-	-	0	0	-	23.08	-	-	-	-	0	-	0.00%
2019-09-30	0	25.15	-	-	-	-	0	0	-	23.08	-	-	-	-	0	-	-0.79%
2019-09-27	0	25.35	-	-	-	-	0	0	-	23.26	-	-	-	-	0	-	0.00%
2019-09-26	0	25.35	-	-	-	-	0	0	-	23.26	-	-	-	-	0	-	-0.78%
2019-09-25	0	25.55	-	-	-	-	0	0	-	23.44	-	-	-	-	0	-	-0.39%
2019-09-24	0	25.65	-	-	-	-	0	0	-	23.53	-	-	-	-	0	-	0.00%
2019-09-23	0	25.65	-	-	25.65	25.65	10,000	256,500	25.650	23.53	-	-	23.53	23.53	10,899	23.535	0.20%
2019-09-20	0	25.60	-	-	-	-	0	0	-	23.49	-	-	-	-	0	-	0.20%
2019-09-19	0	25.55	-	-	-	-	0	0	-	23.44	-	-	-	-	0	-	0.00%
2019-09-18	0	25.55	-	-	-	-	0	0	-	23.44	-	-	-	-	0	-	0.00%
2019-09-17	0	25.55	-	-	-	-	0	0	-	23.44	-	-	-	-	0	-	-1.54%
2019-09-16	0	25.95	-	-	-	-	0	0	-	23.81	-	-	-	-	0	-	0.00%
2019-09-13	0	25.95	-	-	25.95	25.95	2,000	51,900	25.950	23.81	-	-	23.81	23.81	2,180	23.810	0.19%
2019-09-12	0	25.90	25.85	-	-	-	0	0	-	23.76	23.72	-	-	-	0	-	0.39%
2019-09-11	0	25.80	-	-	25.80	25.80	10,100	260,580	25.800	23.67	-	-	23.67	23.67	11,008	23.673	-0.39%
2019-09-10	0	25.90	-	-	-	-	0	0	-	23.76	-	-	-	-	0	-	0.00%
2019-09-09	0	25.90	-	-	-	-	0	0	-	23.76	-	-	-	-	0	-	0.00%
2019-09-06	0	25.90	-	-	25.90	25.90	500	12,950	25.900	23.76	-	-	23.76	23.76	545	23.764	2.17%
2019-09-04	0	25.35	24.00	-	25.35	25.40	11,000	278,875	25.352	23.26	22.02	-	23.26	23.31	11,989	23.262	0.60%
2019-09-03	0	25.20	24.00	-	25.15	25.15	5,000	125,750	25.150	23.12	22.02	-	23.08	23.08	5,449	23.076	0.20%
2019-09-02	0	25.15	24.00	-	-	-	0	0	-	23.08	22.02	-	-	-	0	-	1.21%
2019-08-30	0	24.85	24.00	-	-	-	0	0	-	22.80	22.02	-	-	-	0	-	0.00%
2019-08-29	0	24.85	-	-	24.85	25.05	11,400	283,430	24.862	22.80	-	-	22.80	22.98	12,424	22.812	-0.80%
2019-08-28	0	25.05	-	-	-	-	0	0	-	22.98	-	-	-	-	0	-	0.00%
2019-08-27	0	25.05	-	-	-	-	0	0	-	22.98	-	-	-	-	0	-	0.60%
2019-08-26	0	24.90	-	-	-	-	0	0	-	22.85	-	-	-	-	0	-	-0.80%
2019-08-23	0	25.10	-	-	-	-	0	0	-	23.03	-	-	-	-	0	-	0.80%
2019-08-22	0	24.90	-	-	-	-	0	0	-	22.85	-	-	-	-	0	-	0.00%
2019-08-21	0	24.90	-	-	-	-	0	0	-	22.85	-	-	-	-	0	-	0.00%
2019-08-20	0	24.90	-	-	-	-	0	0	-	22.85	-	-	-	-	0	-	0.00%
2019-08-19	0	24.90	-	-	-	-	0	0	-	22.85	-	-	-	-	0	-	2.05%
2019-08-16	0	24.40	-	-	-	-	0	0	-	22.39	-	-	-	-	0	-	0.41%
2019-08-15	0	24.30	24.00	-	24.00	24.00	600	14,400	24.000	22.30	22.02	-	22.02	22.02	654	22.021	-0.41%
2019-08-14	0	24.40	24.00	-	-	-	0	0	-	22.39	22.02	-	-	-	0	-	0.00%
2019-08-13	0	24.40	24.00	-	-	-	0	0	-	22.39	22.02	-	-	-	0	-	-0.61%
2019-08-12	0	24.55	23.95	-	24.25	24.35	3,400	82,740	24.335	22.53	21.98	-	22.25	22.34	3,706	22.329	2.08%
2019-08-09	0	24.05	23.95	-	24.05	24.10	30,500	734,025	24.066	22.07	21.98	-	22.07	22.11	33,241	22.082	0.42%
2019-08-08	0	23.95	23.95	-	-	-	0	0	-	21.98	21.98	-	-	-	0	-	0.00%
2019-08-07	0	23.95	23.50	-	-	-	0	0	-	21.98	21.56	-	-	-	0	-	-0.42%
2019-08-06	0	24.05	23.00	-	-	-	0	0	-	22.07	21.10	-	-	-	0	-	-1.03%
2019-08-05	0	24.30	24.00	-	-	-	0	0	-	22.30	22.02	-	-	-	0	-	-1.02%
2019-08-02	0	24.55	-	-	24.40	24.55	2,000	48,950	24.475	22.53	-	-	22.39	22.53	2,180	22.457	-2.00%
2019-08-01	0	25.05	-	-	-	-	0	0	-	22.98	-	-	-	-	0	-	-0.99%
2019-07-31	0	25.30	25.05	25.30	-	-	0	0	-	23.21	22.98	23.21	-	-	0	-	-0.59%
2019-07-30	0	25.45	23.80	-	25.50	25.50	1,000	25,500	25.500	23.35	21.84	-	23.40	23.40	1,090	23.397	1.19%
2019-07-29	0	25.15	23.80	-	-	-	0	0	-	23.08	21.84	-	-	-	0	-	0.00%
2019-07-26	0	25.15	23.80	-	-	-	0	0	-	23.08	21.84	-	-	-	0	-	0.20%
2019-07-25	0	25.10	23.80	-	-	-	0	0	-	23.03	21.84	-	-	-	0	-	0.80%
2019-07-24	0	24.90	23.80	-	-	-	0	0	-	22.85	21.84	-	-	-	0	-	0.40%
2019-07-23	0	24.80	-	-	-	-	0	0	-	22.76	-	-	-	-	0	-	0.00%
2019-07-22	0	24.80	-	-	24.80	24.80	500	12,400	24.800	22.76	-	-	22.76	22.76	545	22.755	0.00%
2019-07-19	0	24.80	-	-	-	-	0	0	-	22.76	-	-	-	-	0	-	0.20%
2019-07-18	0	24.75	-	-	-	-	0	0	-	22.71	-	-	-	-	0	-	-0.60%
2019-07-17	0	24.90	-	-	-	-	0	0	-	22.85	-	-	-	-	0	-	0.00%
2019-07-16	0	24.90	-	-	-	-	0	0	-	22.85	-	-	-	-	0	-	0.00%
2019-07-15	0	24.90	24.80	-	-	-	0	0	-	22.85	22.76	-	-	-	0	-	0.40%
2019-07-12	0	24.80	24.50	-	-	-	0	0	-	22.76	22.48	-	-	-	0	-	0.00%
2019-07-11	0	24.80	23.80	-	-	-	0	0	-	22.76	21.84	-	-	-	0	-	0.00%
2019-07-10	0	24.80	23.80	-	-	-	0	0	-	22.76	21.84	-	-	-	0	-	-0.20%
2019-07-09	0	24.85	23.80	-	-	-	0	0	-	22.80	21.84	-	-	-	0	-	-0.20%
2019-07-08	0	24.90	23.80	-	-	-	0	0	-	22.85	21.84	-	-	-	0	-	-1.58%
2019-07-05	0	25.30	-	-	-	-	0	0	-	23.21	-	-	-	-	0	-	0.00%
2019-07-04	0	25.30	-	-	-	-	0	0	-	23.21	-	-	-	-	0	-	-0.59%
2019-07-03	0	25.45	-	-	-	-	0	0	-	23.35	-	-	-	-	0	-	-0.20%
2019-07-02	0	25.50	25.45	25.95	-	-	0	0	-	23.40	23.35	23.81	-	-	0	-	2.62%
2019-06-28	0	24.85	24.65	25.15	-	-	0	0	-	22.80	22.62	23.08	-	-	0	-	0.20%
2019-06-27	0	24.80	23.80	-	-	-	0	0	-	22.76	21.84	-	-	-	0	-	0.20%
2019-06-26	0	24.75	23.80	-	24.40	24.75	1,000	24,575	24.575	22.71	21.84	-	22.39	22.71	1,090	22.549	-0.20%
2019-06-25	0	24.80	23.80	-	24.90	24.90	500	12,450	24.900	22.76	21.84	-	22.85	22.85	545	22.847	-0.80%
2019-06-24	0	25.00	24.85	25.35	25.00	25.00	900	22,500	25.000	22.94	22.80	23.26	22.94	22.94	981	22.939	1.01%
2019-06-21	0	24.75	23.80	-	-	-	0	0	-	22.71	21.84	-	-	-	0	-	0.00%
2019-06-20	0	24.75	23.00	-	-	-	0	0	-	22.71	21.10	-	-	-	0	-	2.27%
2019-06-19	0	24.20	-	-	24.50	24.50	2,000	49,000	24.500	22.20	-	-	22.48	22.48	2,180	22.480	1.68%
2019-06-18	0	23.80	-	-	-	-	0	0	-	21.84	-	-	-	-	0	-	0.00%
2019-06-17	0	23.80	-	-	-	-	0	0	-	21.84	-	-	-	-	0	-	0.00%
2019-06-14	0	23.80	-	-	-	-	0	0	-	21.84	-	-	-	-	0	-	-0.83%
2019-06-13	0	24.00	-	-	-	-	0	0	-	22.02	-	-	-	-	0	-	0.00%
2019-06-12	0	24.00	-	-	-	-	0	0	-	22.02	-	-	-	-	0	-	0.00%
2019-06-11	0	24.00	-	-	-	-	0	0	-	22.02	-	-	-	-	0	-	3.00%
2019-06-10	0	23.30	-	-	-	-	0	0	-	21.38	-	-	-	-	0	-	0.22%
2019-06-06	0	23.25	-	-	-	-	0	0	-	21.33	-	-	-	-	0	-	-0.85%
2019-06-05	0	23.45	-	-	-	-	0	0	-	21.52	-	-	-	-	0	-	-0.64%
2019-06-04	0	23.60	23.00	-	-	-	0	0	-	21.65	21.10	-	-	-	0	-	-0.84%
2019-06-03	0	23.80	23.00	-	-	-	0	0	-	21.84	21.10	-	-	-	0	-	0.00%
2019-05-31	0	23.80	23.00	-	23.80	23.85	20,000	476,500	23.825	21.84	21.10	-	21.84	21.88	21,797	21.860	-1.04%
2019-05-30	0	24.05	23.00	-	-	-	0	0	-	22.07	21.10	-	-	-	0	-	0.00%
2019-05-29	0	24.05	23.00	-	-	-	0	0	-	22.07	21.10	-	-	-	0	-	0.00%
2019-05-28	0	24.05	-	-	-	-	0	0	-	22.07	-	-	-	-	0	-	1.69%
2019-05-27	0	23.65	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.42%
2019-05-24	0	23.55	-	-	23.75	23.75	4,500	106,875	23.750	21.61	-	-	21.79	21.79	4,904	21.792	-1.67%
2019-05-23	0	23.95	-	-	-	-	0	0	-	21.98	-	-	-	-	0	-	-3.43%
2019-05-22	0	24.80	-	-	-	-	0	0	-	22.76	-	-	-	-	0	-	0.00%
2019-05-21	0	24.80	-	-	24.30	24.80	20,800	510,830	24.559	22.76	-	-	22.30	22.76	22,669	22.534	3.77%
2019-05-20	0	23.90	-	-	23.80	23.80	10,000	238,000	23.800	21.93	-	-	21.84	21.84	10,899	21.838	-0.42%
2019-05-17	0	24.00	-	-	-	-	0	0	-	22.02	-	-	-	-	0	-	-1.64%
2019-05-16	0	24.40	-	-	-	-	0	0	-	22.39	-	-	-	-	0	-	0.41%
2019-05-15	0	24.30	-	-	24.25	24.25	200	4,850	24.250	22.30	-	-	22.25	22.25	218	22.250	1.46%
2019-05-14	0	23.95	-	-	-	-	0	0	-	21.98	-	-	-	-	0	-	-1.44%
2019-05-10	0	24.30	-	-	-	-	0	0	-	22.30	-	-	-	-	0	-	2.97%
2019-05-09	0	23.60	-	-	23.60	23.75	20,000	473,500	23.675	21.65	-	-	21.65	21.79	21,797	21.723	-1.26%
2019-05-08	0	23.90	-	-	23.90	24.30	16,200	388,010	23.951	21.93	-	-	21.93	22.30	17,656	21.976	-0.83%
2019-05-07	0	24.10	-	-	24.10	24.25	10,000	241,600	24.160	22.11	-	-	22.11	22.25	10,899	22.168	0.84%
2019-05-06	0	23.90	-	-	23.90	23.95	12,800	306,480	23.944	21.93	-	-	21.93	21.98	13,950	21.969	-5.35%
2019-05-03	0	25.25	-	-	25.25	25.25	4,300	108,575	25.250	23.17	-	-	23.17	23.17	4,686	23.168	0.20%
2019-05-02	0	25.20	-	-	-	-	0	0	-	23.12	-	-	-	-	0	-	0.00%
2019-04-30	0	25.20	-	-	-	-	0	0	-	23.12	-	-	-	-	0	-	0.00%
2019-04-29	0	25.20	-	-	25.20	25.20	8,600	216,720	25.200	23.12	-	-	23.12	23.12	9,373	23.122	0.20%
2019-04-26	0	25.15	-	-	25.30	25.30	6,000	151,800	25.300	23.08	-	-	23.21	23.21	6,539	23.214	-1.37%
2019-04-25	0	25.50	-	-	-	-	0	0	-	23.40	-	-	-	-	0	-	-1.92%
2019-04-24	0	26.00	-	-	-	-	0	0	-	23.86	-	-	-	-	0	-	0.00%
2019-04-23	0	26.00	-	-	26.30	26.30	100	2,630	26.300	23.86	-	-	24.13	24.13	109	24.131	-1.14%
2019-04-18	0	26.30	-	-	26.35	26.35	10,000	263,500	26.350	24.13	-	-	24.18	24.18	10,899	24.177	0.00%
2019-04-17	0	26.30	-	-	26.30	26.30	500	13,150	26.300	24.13	-	-	24.13	24.13	545	24.131	0.57%
2019-04-16	0	26.15	-	-	-	-	0	0	-	23.99	-	-	-	-	0	-	2.35%
2019-04-15	0	25.55	23.80	-	-	-	0	0	-	23.44	21.84	-	-	-	0	-	0.00%
2019-04-12	0	25.55	-	-	25.55	25.55	800	20,440	25.550	23.44	-	-	23.44	23.44	872	23.443	-1.16%
2019-04-11	0	25.85	-	-	26.00	26.00	2,000	52,000	26.000	23.72	-	-	23.86	23.86	2,180	23.856	-1.34%
2019-04-10	0	26.20	-	-	-	-	0	0	-	24.04	-	-	-	-	0	-	0.38%
2019-04-09	0	26.10	-	-	-	-	0	0	-	23.95	-	-	-	-	0	-	0.38%
2019-04-08	0	26.00	26.00	26.50	-	-	0	0	-	23.86	23.86	24.31	-	-	0	-	0.00%
2019-04-04	0	26.00	-	26.25	-	-	0	0	-	23.86	-	24.09	-	-	0	-	0.97%
2019-04-03	0	25.75	-	-	-	-	0	0	-	23.63	-	-	-	-	0	-	0.78%
2019-04-02	0	25.55	-	25.65	25.55	25.55	7,000	178,850	25.550	23.44	-	23.53	23.44	23.44	7,629	23.443	0.00%
2019-04-01	0	25.55	-	25.65	25.55	25.55	10,000	255,500	25.550	23.44	-	23.53	23.44	23.44	10,899	23.443	2.40%
2019-03-29	0	24.95	-	-	24.95	24.95	1,000	24,950	24.950	22.89	-	-	22.89	22.89	1,090	22.893	3.74%
2019-03-28	0	24.05	-	-	24.05	24.05	1,000	24,050	24.050	22.07	-	-	22.07	22.07	1,090	22.067	-0.21%
2019-03-27	0	24.10	-	-	-	-	0	0	-	22.11	-	-	-	-	0	-	0.21%
2019-03-26	0	24.05	-	-	-	-	0	0	-	22.07	-	-	-	-	0	-	-1.03%
2019-03-25	0	24.30	-	-	-	-	0	0	-	22.30	-	-	-	-	0	-	-2.21%
2019-03-22	0	24.85	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	0.00%
2019-03-21	0	24.85	-	24.90	24.85	24.85	4,000	99,400	24.850	22.80	-	22.85	22.80	22.80	4,359	22.801	0.00%
2019-03-20	0	24.85	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	0.00%
2019-03-19	0	24.85	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	0.00%
2019-03-18	0	24.85	-	-	24.85	24.85	3,800	94,430	24.850	22.80	-	-	22.80	22.80	4,141	22.801	2.90%
2019-03-15	0	24.15	-	-	-	-	0	0	-	22.16	-	-	-	-	0	-	0.42%
2019-03-14	0	24.05	-	-	-	-	0	0	-	22.07	-	-	-	-	0	-	-0.62%
2019-03-13	0	24.20	-	-	-	-	0	0	-	22.20	-	-	-	-	0	-	0.00%
2019-03-12	0	24.20	-	-	-	-	0	0	-	22.20	-	-	-	-	0	-	0.62%
2019-03-11	0	24.05	-	-	24.25	24.25	10,000	242,500	24.250	22.07	-	-	22.25	22.25	10,899	22.250	1.91%
2019-03-08	0	23.60	-	-	23.60	24.15	13,600	327,190	24.058	21.65	-	-	21.65	22.16	14,822	22.074	-4.84%
2019-03-07	0	24.80	-	-	-	-	0	0	-	22.76	-	-	-	-	0	-	0.00%
2019-03-06	0	24.80	-	-	-	-	0	0	-	22.76	-	-	-	-	0	-	0.61%
2019-03-05	0	24.65	-	-	-	-	0	0	-	22.62	-	-	-	-	0	-	0.00%
2019-03-04	0	24.65	-	-	24.45	24.70	10,800	266,560	24.681	22.62	-	-	22.43	22.66	11,771	22.646	1.86%
2019-03-01	0	24.20	-	-	-	-	0	0	-	22.20	-	-	-	-	0	-	1.68%
2019-02-28	0	23.80	-	-	23.85	23.85	800	19,080	23.850	21.84	-	-	21.88	21.88	872	21.883	-0.42%
2019-02-27	0	23.90	-	-	-	-	0	0	-	21.93	-	-	-	-	0	-	0.00%
2019-02-26	0	23.90	-	-	-	-	0	0	-	21.93	-	-	-	-	0	-	-0.21%
2019-02-25	0	23.95	22.95	-	23.95	23.95	1,400	33,530	23.950	21.98	21.06	-	21.98	21.98	1,526	21.975	5.74%
2019-02-22	0	22.65	-	-	-	-	0	0	-	20.78	-	-	-	-	0	-	1.57%
2019-02-21	0	22.30	-	-	-	-	0	0	-	20.46	-	-	-	-	0	-	0.00%
2019-02-20	0	22.30	-	-	22.30	22.30	5,000	111,500	22.300	20.46	-	-	20.46	20.46	5,449	20.461	0.68%
2019-02-19	0	22.15	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2019-02-18	0	22.15	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	2.07%
2019-02-15	0	21.70	-	-	-	-	0	0	-	19.91	-	-	-	-	0	-	-0.91%
2019-02-14	0	21.90	-	-	-	-	0	0	-	20.09	-	-	-	-	0	-	0.23%
2019-02-13	0	21.85	-	-	21.70	21.70	3,000	65,100	21.700	20.05	-	-	19.91	19.91	3,270	19.911	1.86%
2019-02-12	0	21.45	-	-	21.45	21.45	1,900	40,755	21.450	19.68	-	-	19.68	19.68	2,071	19.681	0.70%
2019-02-11	0	21.30	-	-	-	-	0	0	-	19.54	-	-	-	-	0	-	1.19%
2019-02-08	0	21.05	-	-	21.05	21.05	3,000	63,150	21.050	19.31	-	-	19.31	19.31	3,270	19.314	-0.71%
2019-02-04	0	21.20	-	-	21.25	21.25	4,300	91,375	21.250	19.45	-	-	19.50	19.50	4,686	19.498	0.71%
2019-02-01	0	21.05	-	-	-	-	0	0	-	19.31	-	-	-	-	0	-	1.20%
2019-01-31	0	20.80	-	-	-	-	0	0	-	19.08	-	-	-	-	0	-	0.00%
2019-01-30	0	20.80	-	-	-	-	0	0	-	19.08	-	-	-	-	0	-	0.00%
2019-01-29	0	20.80	-	-	20.80	20.80	1,800	37,440	20.800	19.08	-	-	19.08	19.08	1,962	19.085	0.97%
2019-01-28	0	20.60	-	-	-	-	0	0	-	18.90	-	-	-	-	0	-	0.00%
2019-01-25	0	20.60	-	-	-	-	0	0	-	18.90	-	-	-	-	0	-	0.49%
2019-01-24	0	20.50	-	-	-	-	0	0	-	18.81	-	-	-	-	0	-	0.00%
2019-01-23	0	20.50	20.30	-	-	-	0	0	-	18.81	18.63	-	-	-	0	-	0.00%
2019-01-22	0	20.50	-	-	-	-	0	0	-	18.81	-	-	-	-	0	-	-0.24%
2019-01-21	0	20.55	20.55	-	-	-	0	0	-	18.86	18.86	-	-	-	0	-	0.49%
2019-01-18	0	20.45	-	-	-	-	0	0	-	18.76	-	-	-	-	0	-	1.24%
2019-01-17	0	20.20	-	-	-	-	0	0	-	18.53	-	-	-	-	0	-	0.00%
2019-01-16	0	20.20	-	-	-	-	0	0	-	18.53	-	-	-	-	0	-	0.00%
2019-01-15	0	20.20	-	-	-	-	0	0	-	18.53	-	-	-	-	0	-	1.10%
2019-01-14	0	19.98	-	-	-	-	0	0	-	18.33	-	-	-	-	0	-	-0.35%
2019-01-11	0	20.05	-	-	-	-	0	0	-	18.40	-	-	-	-	0	-	0.00%
2019-01-10	0	20.05	-	-	20.05	20.15	2,400	48,185	20.077	18.40	-	-	18.40	18.49	2,616	18.422	0.86%
2019-01-09	0	19.88	-	-	-	-	0	0	-	18.24	-	-	-	-	0	-	0.81%
2019-01-08	0	19.72	-	-	-	-	0	0	-	18.09	-	-	-	-	0	-	0.00%
2019-01-07	0	19.72	-	-	-	-	0	0	-	18.09	-	-	-	-	0	-	0.41%
2019-01-04	0	19.64	19.06	-	-	-	0	0	-	18.02	17.49	-	-	-	0	-	1.45%
2019-01-03	0	19.36	-	-	19.40	19.40	400	7,760	19.400	17.76	-	-	17.80	17.80	436	17.800	-0.21%
2019-01-02	0	19.40	-	-	-	-	0	0	-	17.80	-	-	-	-	0	-	-1.02%
2018-12-31	0	19.60	-	-	-	-	0	0	-	17.98	-	-	-	-	0	-	0.00%
2018-12-28	0	19.60	-	19.66	19.60	19.60	100	1,960	19.600	17.98	-	18.04	17.98	17.98	109	17.984	0.31%
2018-12-27	0	19.54	-	-	19.78	19.78	10,000	197,800	19.780	17.93	-	-	18.15	18.15	10,899	18.149	-1.01%
2018-12-24	0	19.74	19.54	-	-	-	0	0	-	18.11	17.93	-	-	-	0	-	0.00%
2018-12-21	0	19.74	19.50	-	-	-	0	0	-	18.11	17.89	-	-	-	0	-	-1.20%
2018-12-20	0	19.98	-	-	-	-	0	0	-	18.33	-	-	-	-	0	-	-0.84%
2018-12-19	0	20.15	-	-	-	-	0	0	-	18.49	-	-	-	-	0	-	-0.98%
2018-12-18	0	20.35	-	-	-	-	0	0	-	18.67	-	-	-	-	0	-	-1.93%
2018-12-17	0	20.75	-	-	20.70	20.75	4,000	82,850	20.713	19.04	-	-	18.99	19.04	4,359	19.005	0.48%
2018-12-14	0	21.00	-	-	-	-	0	0	-	18.95	-	-	-	-	0	-	-0.47%
2018-12-13	0	21.10	-	-	-	-	0	0	-	19.04	-	-	-	-	0	-	1.20%
2018-12-12	0	20.85	-	-	-	-	0	0	-	18.81	-	-	-	-	0	-	0.00%
2018-12-11	0	20.85	-	-	-	-	0	0	-	18.81	-	-	-	-	0	-	0.00%
2018-12-10	0	20.85	-	-	-	-	0	0	-	18.81	-	-	-	-	0	-	-0.95%
2018-12-07	0	21.05	-	-	21.10	21.10	4,900	103,390	21.100	18.99	-	-	19.04	19.04	5,431	19.037	-0.24%
2018-12-06	0	21.10	-	-	-	-	0	0	-	19.04	-	-	-	-	0	-	-1.86%
2018-12-05	0	21.50	-	-	-	-	0	0	-	19.40	-	-	-	-	0	-	-0.23%
2018-12-04	0	21.55	-	-	-	-	0	0	-	19.44	-	-	-	-	0	-	0.00%
2018-12-03	0	21.55	-	-	21.55	21.55	2,000	43,100	21.550	19.44	-	-	19.44	19.44	2,217	19.444	3.61%
2018-11-30	0	20.80	-	-	20.75	20.75	1,500	31,125	20.750	18.77	-	-	18.72	18.72	1,663	18.722	0.24%
2018-11-29	0	20.75	-	-	-	-	0	0	-	18.72	-	-	-	-	0	-	-0.48%
2018-11-28	0	20.85	-	-	-	-	0	0	-	18.81	-	-	-	-	0	-	0.48%
2018-11-27	0	20.75	-	-	20.75	20.75	1,000	20,750	20.750	18.72	-	-	18.72	18.72	1,108	18.722	-0.24%
2018-11-26	0	20.80	-	-	-	-	0	0	-	18.77	-	-	-	-	0	-	0.00%
2018-11-23	0	20.80	-	-	21.20	21.20	1,500	31,800	21.200	18.77	-	-	19.13	19.13	1,663	19.128	-2.35%
2018-11-22	0	21.30	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2018-11-21	0	21.30	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2018-11-20	0	21.30	-	-	21.60	21.60	3,200	69,120	21.600	19.22	-	-	19.49	19.49	3,547	19.489	-1.39%
2018-11-19	0	21.60	-	-	-	-	0	0	-	19.49	-	-	-	-	0	-	1.17%
2018-11-16	0	21.35	-	-	-	-	0	0	-	19.26	-	-	-	-	0	-	0.47%
2018-11-15	0	21.25	-	-	-	-	0	0	-	19.17	-	-	-	-	0	-	0.24%
2018-11-14	0	21.20	-	-	-	-	0	0	-	19.13	-	-	-	-	0	-	-0.70%
2018-11-13	0	21.35	-	-	21.15	21.35	3,000	63,730	21.243	19.26	-	-	19.08	19.26	3,325	19.167	1.43%
2018-11-12	0	21.05	-	-	-	-	0	0	-	18.99	-	-	-	-	0	-	0.24%
2018-11-09	0	21.00	-	-	-	-	0	0	-	18.95	-	-	-	-	0	-	-1.18%
2018-11-08	0	21.25	-	-	-	-	0	0	-	19.17	-	-	-	-	0	-	-0.47%
2018-11-07	0	21.35	-	-	-	-	0	0	-	19.26	-	-	-	-	0	-	-0.47%
2018-11-06	0	21.45	-	-	21.45	21.70	3,900	83,905	21.514	19.35	-	-	19.35	19.58	4,323	19.411	-0.69%
2018-11-05	0	21.60	-	-	-	-	0	0	-	19.49	-	-	-	-	0	-	-0.69%
2018-11-02	0	21.75	-	-	21.45	21.80	3,700	80,305	21.704	19.62	-	-	19.35	19.67	4,101	19.583	4.32%
2018-11-01	0	20.85	-	-	-	-	0	0	-	18.81	-	-	-	-	0	-	0.48%
2018-10-31	0	20.75	-	-	-	-	0	0	-	18.72	-	-	-	-	0	-	1.47%
2018-10-30	0	20.45	-	-	-	-	0	0	-	18.45	-	-	-	-	0	-	0.25%
2018-10-29	0	20.40	-	-	-	-	0	0	-	18.41	-	-	-	-	0	-	-2.86%
2018-10-26	0	21.00	-	-	-	-	0	0	-	18.95	-	-	-	-	0	-	0.00%
2018-10-25	0	21.00	-	-	-	-	0	0	-	18.95	-	-	-	-	0	-	0.24%
2018-10-24	0	20.95	-	-	20.95	20.95	30,000	628,500	20.950	18.90	-	-	18.90	18.90	33,250	18.902	-0.71%
2018-10-23	0	21.10	-	-	-	-	0	0	-	19.04	-	-	-	-	0	-	-1.86%
2018-10-22	0	21.50	-	-	-	-	0	0	-	19.40	-	-	-	-	0	-	4.37%
2018-10-19	0	20.60	-	-	20.60	20.60	300	6,180	20.600	18.59	-	-	18.59	18.59	333	18.586	1.98%
2018-10-18	0	20.20	-	-	-	-	0	0	-	18.23	-	-	-	-	0	-	-2.18%
2018-10-16	0	20.65	-	-	20.65	20.65	700	14,455	20.650	18.63	-	-	18.63	18.63	776	18.631	-0.24%
2018-10-15	0	20.70	-	-	-	-	0	0	-	18.68	-	-	-	-	0	-	-0.48%
2018-10-12	0	20.80	-	-	-	-	0	0	-	18.77	-	-	-	-	0	-	0.97%
2018-10-11	0	20.60	-	-	20.60	20.65	2,400	49,460	20.608	18.59	-	-	18.59	18.63	2,660	18.594	-4.63%
2018-10-10	0	21.60	-	-	21.60	21.60	1,000	21,600	21.600	19.49	-	-	19.49	19.49	1,108	19.489	-0.92%
2018-10-09	0	21.80	21.40	-	-	-	0	0	-	19.67	19.31	-	-	-	0	-	0.00%
2018-10-08	0	21.80	-	-	-	-	0	0	-	19.67	-	-	-	-	0	-	-3.54%
2018-10-05	0	22.60	-	-	22.60	22.85	24,000	543,650	22.652	20.39	-	-	20.39	20.62	26,600	20.438	-0.22%
2018-10-04	0	22.65	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.22%
2018-10-03	0	22.60	-	-	-	-	0	0	-	20.39	-	-	-	-	0	-	0.00%
2018-10-02	0	22.60	-	-	22.60	22.60	3,000	67,800	22.600	20.39	-	-	20.39	20.39	3,325	20.391	0.22%
2018-09-28	0	22.55	-	-	-	-	0	0	-	20.35	-	-	-	-	0	-	0.67%
2018-09-27	0	22.40	-	-	-	-	0	0	-	20.21	-	-	-	-	0	-	0.00%
2018-09-26	0	22.40	-	-	-	-	0	0	-	20.21	-	-	-	-	0	-	0.00%
2018-09-24	0	22.40	22.40	-	22.40	22.40	4,200	94,100	22.405	20.21	20.21	-	20.21	20.21	4,655	20.215	0.22%
2018-09-21	0	22.35	-	-	21.90	21.90	1,500	32,850	21.900	20.17	-	-	19.76	19.76	1,663	19.759	3.23%
2018-09-20	0	21.65	-	-	-	-	0	0	-	19.53	-	-	-	-	0	-	0.00%
2018-09-19	0	21.65	-	-	-	-	0	0	-	19.53	-	-	-	-	0	-	1.17%
2018-09-18	0	21.40	-	-	-	-	0	0	-	19.31	-	-	-	-	0	-	1.90%
2018-09-17	0	21.00	-	-	21.00	21.00	6,000	126,000	21.000	18.95	-	-	18.95	18.95	6,650	18.947	-2.33%
2018-09-14	0	21.50	-	-	21.35	21.50	10,000	214,485	21.449	19.40	-	-	19.26	19.40	11,083	19.352	1.42%
2018-09-13	0	21.20	-	-	21.20	21.20	3,200	67,840	21.200	19.13	-	-	19.13	19.13	3,547	19.128	0.00%
2018-09-12	0	21.20	-	-	-	-	0	0	-	19.13	-	-	-	-	0	-	-0.70%
2018-09-11	0	21.35	-	-	-	-	0	0	-	19.26	-	-	-	-	0	-	0.00%
2018-09-10	0	21.35	-	-	21.35	21.35	20,000	427,000	21.350	19.26	-	-	19.26	19.26	22,167	19.263	-1.39%
2018-09-07	0	21.65	-	-	-	-	0	0	-	19.53	-	-	-	-	0	-	0.00%
2018-09-06	0	21.65	-	-	21.65	21.65	1,000	21,650	21.650	19.53	-	-	19.53	19.53	1,108	19.534	-1.14%
2018-09-05	0	21.90	21.65	-	21.90	21.90	3,000	65,700	21.900	19.76	19.53	-	19.76	19.76	3,325	19.759	-0.90%
2018-09-04	0	22.10	21.65	-	21.90	21.90	1,500	32,850	21.900	19.94	19.53	-	19.76	19.76	1,663	19.759	1.14%
2018-09-03	0	21.85	21.65	-	21.85	21.85	1,000	21,850	21.850	19.71	19.53	-	19.71	19.71	1,108	19.714	-0.23%
2018-08-31	0	21.90	-	-	21.90	21.90	7,900	173,010	21.900	19.76	-	-	19.76	19.76	8,756	19.759	-1.35%
2018-08-30	0	22.20	-	-	-	-	0	0	-	20.03	-	-	-	-	0	-	-0.45%
2018-08-29	0	22.30	-	-	-	-	0	0	-	20.12	-	-	-	-	0	-	0.00%
2018-08-28	0	22.30	-	-	-	-	0	0	-	20.12	-	-	-	-	0	-	0.00%
2018-08-27	0	22.30	21.65	-	22.30	22.30	19,300	430,390	22.300	20.12	19.53	-	20.12	20.12	21,391	20.120	2.29%
2018-08-24	0	21.80	21.60	-	-	-	0	0	-	19.67	19.49	-	-	-	0	-	0.00%
2018-08-23	0	21.80	21.60	-	21.65	21.90	21,000	456,770	21.751	19.67	19.49	-	19.53	19.76	23,275	19.625	-0.68%
2018-08-22	0	21.95	21.85	-	21.95	21.95	2,000	43,900	21.950	19.80	19.71	-	19.80	19.80	2,217	19.804	0.23%
2018-08-21	0	21.90	21.80	-	21.75	21.80	7,900	171,850	21.753	19.76	19.67	-	19.62	19.67	8,756	19.627	1.86%
2018-08-20	0	21.50	-	-	-	-	0	0	-	19.40	-	-	-	-	0	-	0.23%
2018-08-17	0	21.45	-	-	-	-	0	0	-	19.35	-	-	-	-	0	-	-1.38%
2018-08-16	0	21.75	-	-	21.65	21.80	2,000	43,450	21.725	19.62	-	-	19.53	19.67	2,217	19.601	0.00%
2018-08-15	0	21.75	-	-	21.75	21.75	2,000	43,500	21.750	19.62	-	-	19.62	19.62	2,217	19.624	-2.90%
2018-08-14	0	22.40	-	-	-	-	0	0	-	20.21	-	-	-	-	0	-	-0.22%
2018-08-13	0	22.45	-	-	-	-	0	0	-	20.26	-	-	-	-	0	-	0.00%
2018-08-10	0	22.45	-	-	-	-	0	0	-	20.26	-	-	-	-	0	-	0.22%
2018-08-09	0	22.40	-	-	-	-	0	0	-	20.21	-	-	-	-	0	-	1.36%
2018-08-08	0	22.10	-	-	22.10	22.25	16,900	374,935	22.186	19.94	-	-	19.94	20.08	18,731	20.017	0.23%
2018-08-07	0	22.05	-	-	21.60	21.60	10,000	216,000	21.600	19.89	-	-	19.49	19.49	11,083	19.489	2.56%
2018-08-06	0	21.50	-	-	-	-	0	0	-	19.40	-	-	-	-	0	-	-1.38%
2018-08-03	0	21.80	-	-	-	-	0	0	-	19.67	-	-	-	-	0	-	-0.91%
2018-08-02	0	22.00	-	-	22.00	22.35	12,800	283,205	22.125	19.85	-	-	19.85	20.17	14,187	19.963	-2.65%
2018-08-01	0	22.60	-	-	22.60	22.60	3,900	88,140	22.600	20.39	-	-	20.39	20.39	4,323	20.391	-2.80%
2018-07-31	0	23.25	-	-	-	-	0	0	-	20.98	-	-	-	-	0	-	0.00%
2018-07-30	0	23.25	-	-	-	-	0	0	-	20.98	-	-	-	-	0	-	0.00%
2018-07-27	0	23.25	-	-	-	-	0	0	-	20.98	-	-	-	-	0	-	-0.43%
2018-07-26	0	23.35	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	-0.21%
2018-07-25	0	23.40	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.00%
2018-07-24	0	23.40	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	1.52%
2018-07-23	0	23.05	-	-	-	-	0	0	-	20.80	-	-	-	-	0	-	0.88%
2018-07-20	0	22.85	-	-	-	-	0	0	-	20.62	-	-	-	-	0	-	0.88%
2018-07-19	0	22.65	-	-	22.65	22.65	700	15,855	22.650	20.44	-	-	20.44	20.44	776	20.436	0.67%
2018-07-18	0	22.50	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2018-07-17	0	22.50	-	-	22.40	22.45	3,000	67,250	22.417	20.30	-	-	20.21	20.26	3,325	20.225	-1.32%
2018-07-16	0	22.80	-	-	-	-	0	0	-	20.57	-	-	-	-	0	-	0.00%
2018-07-13	0	22.80	-	-	22.80	22.80	4,300	98,040	22.800	20.57	-	-	20.57	20.57	4,766	20.571	0.44%
2018-07-12	0	22.70	-	-	-	-	0	0	-	20.48	-	-	-	-	0	-	1.34%
2018-07-11	0	22.40	-	-	-	-	0	0	-	20.21	-	-	-	-	0	-	-0.67%
2018-07-10	0	22.55	-	-	-	-	0	0	-	20.35	-	-	-	-	0	-	0.22%
2018-07-09	0	22.50	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	2.74%
2018-07-06	0	21.90	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2018-07-05	0	21.90	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	-0.68%
2018-07-04	0	22.05	-	-	-	-	0	0	-	19.89	-	-	-	-	0	-	-0.90%
2018-07-03	0	22.25	-	-	21.80	22.25	10,100	222,265	22.006	20.08	-	-	19.67	20.08	11,194	19.855	-2.84%
2018-06-29	0	22.90	-	-	22.40	22.90	12,200	276,170	22.637	20.66	-	-	20.21	20.66	13,522	20.424	2.46%
2018-06-28	0	22.35	-	-	-	-	0	0	-	20.17	-	-	-	-	0	-	-1.11%
2018-06-27	0	22.60	-	-	22.60	22.95	1,100	25,000	22.727	20.39	-	-	20.39	20.71	1,219	20.506	-1.09%
2018-06-26	0	22.85	-	-	22.80	23.10	12,800	294,120	22.978	20.62	-	-	20.57	20.84	14,187	20.732	-2.56%
2018-06-25	0	23.45	-	-	-	-	0	0	-	21.16	-	-	-	-	0	-	-0.85%
2018-06-22	0	23.65	-	-	-	-	0	0	-	21.34	-	-	-	-	0	-	0.00%
2018-06-21	0	23.65	-	-	-	-	0	0	-	21.34	-	-	-	-	0	-	-0.21%
2018-06-20	0	23.70	-	-	23.65	23.70	25,300	599,510	23.696	21.38	-	-	21.34	21.38	28,041	21.380	0.42%
2018-06-19	0	23.60	-	-	23.60	23.95	10,000	238,530	23.853	21.29	-	-	21.29	21.61	11,083	21.521	-4.45%
2018-06-15	0	24.70	-	-	-	-	0	0	-	22.29	-	-	-	-	0	-	-0.20%
2018-06-14	0	24.75	-	-	-	-	0	0	-	22.33	-	-	-	-	0	-	-0.40%
2018-06-13	0	24.85	-	-	-	-	0	0	-	22.42	-	-	-	-	0	-	0.00%
2018-06-12	0	24.85	-	-	-	-	0	0	-	22.42	-	-	-	-	0	-	0.81%
2018-06-11	0	24.65	24.00	-	24.65	24.65	1,500	36,975	24.650	22.24	21.65	-	22.24	22.24	1,663	22.240	-0.60%
2018-06-08	0	24.80	-	-	24.80	24.90	10,000	248,350	24.835	22.38	-	-	22.38	22.47	11,083	22.407	-1.00%
2018-06-07	0	25.05	-	-	25.00	25.30	7,000	175,750	25.107	22.60	-	-	22.56	22.83	7,758	22.653	0.00%
2018-06-06	0	25.05	-	-	25.05	25.10	3,000	75,200	25.067	22.60	-	-	22.60	22.65	3,325	22.616	0.60%
2018-06-05	0	24.90	-	-	-	-	0	0	-	22.47	-	-	-	-	0	-	0.00%
2018-06-04	0	24.90	-	-	24.90	24.90	1,000	24,900	24.900	22.47	-	-	22.47	22.47	1,108	22.466	1.22%
2018-06-01	0	24.60	-	-	24.60	24.75	3,000	74,050	24.683	22.20	-	-	22.20	22.33	3,325	22.271	-1.20%
2018-05-31	0	24.90	23.45	-	-	-	0	0	-	22.47	21.16	-	-	-	0	-	0.00%
2018-05-30	0	24.90	-	-	-	-	0	0	-	22.47	-	-	-	-	0	-	0.00%
2018-05-29	0	24.90	-	-	-	-	0	0	-	22.47	-	-	-	-	0	-	0.00%
2018-05-28	0	24.90	-	-	-	-	0	0	-	22.47	-	-	-	-	0	-	0.00%
2018-05-25	0	24.90	-	-	24.90	24.90	2,900	72,210	24.900	22.47	-	-	22.47	22.47	3,214	22.466	-0.20%
2018-05-24	0	24.95	-	-	-	-	0	0	-	22.51	-	-	-	-	0	-	-0.60%
2018-05-23	0	25.10	-	-	25.10	25.20	2,100	52,820	25.152	22.65	-	-	22.65	22.74	2,328	22.694	-0.79%
2018-05-21	0	25.30	-	-	-	-	0	0	-	22.83	-	-	-	-	0	-	0.40%
2018-05-18	0	25.20	-	-	-	-	0	0	-	22.74	-	-	-	-	0	-	0.20%
2018-05-17	0	25.15	-	-	25.15	25.15	300	7,545	25.150	22.69	-	-	22.69	22.69	333	22.692	-0.59%
2018-05-16	0	25.30	-	-	-	-	0	0	-	22.83	-	-	-	-	0	-	0.00%
2018-05-15	0	25.30	25.25	-	-	-	0	0	-	22.83	22.78	-	-	-	0	-	0.20%
2018-05-14	0	25.25	-	-	-	-	0	0	-	22.78	-	-	-	-	0	-	0.40%
2018-05-11	0	25.15	-	-	-	-	0	0	-	22.69	-	-	-	-	0	-	0.00%
2018-05-10	0	25.15	-	-	-	-	0	0	-	22.69	-	-	-	-	0	-	0.40%
2018-05-09	0	25.05	-	-	-	-	0	0	-	22.60	-	-	-	-	0	-	0.00%
2018-05-08	0	25.05	-	-	-	-	0	0	-	22.60	-	-	-	-	0	-	1.01%
2018-05-07	0	24.80	-	-	-	-	0	0	-	22.38	-	-	-	-	0	-	0.61%
2018-05-04	0	24.65	-	-	-	-	0	0	-	22.24	-	-	-	-	0	-	0.00%
2018-05-03	0	24.65	-	-	24.65	24.65	700	17,255	24.650	22.24	-	-	22.24	22.24	776	22.240	-0.60%
2018-05-02	0	24.80	-	-	24.80	24.80	1,900	46,985	24.729	22.38	-	-	22.38	22.38	2,106	22.312	0.40%
2018-04-30	0	24.70	-	-	24.70	24.70	1,800	44,460	24.700	22.29	-	-	22.29	22.29	1,995	22.286	1.44%
2018-04-27	0	24.35	22.55	-	24.20	24.50	3,200	77,970	24.366	21.97	20.35	-	21.83	22.11	3,547	21.984	-0.81%
2018-04-26	0	24.55	23.20	-	24.60	24.60	200	4,920	24.600	22.15	20.93	-	22.20	22.20	222	22.195	-2.58%
2018-04-25	0	25.20	23.35	-	-	-	0	0	-	22.74	21.07	-	-	-	0	-	-0.59%
2018-04-24	0	25.35	22.40	-	24.90	25.35	4,600	115,230	25.050	22.87	20.21	-	22.47	22.87	5,098	22.601	2.01%
2018-04-23	0	24.85	22.15	-	23.10	24.85	1,700	41,735	24.550	22.42	19.98	-	20.84	22.42	1,884	22.150	-0.20%
2018-04-20	0	24.90	22.90	-	-	-	0	0	-	22.47	20.66	-	-	-	0	-	0.00%
2018-04-19	0	24.90	22.85	26.90	-	-	0	0	-	22.47	20.62	24.27	-	-	0	-	0.00%
2018-04-16	0	24.90	23.55	-	-	-	0	0	-	22.47	21.25	-	-	-	0	-	-2.54%
2018-04-13	0	25.55	23.55	-	-	-	0	0	-	23.05	21.25	-	-	-	0	-	0.00%
2018-04-12	0	25.55	23.45	-	25.50	25.55	1,300	33,165	25.512	23.05	21.16	-	23.01	23.05	1,441	23.018	0.79%
2018-04-11	0	25.35	23.45	-	-	-	0	0	-	22.87	21.16	-	-	-	0	-	0.20%
2018-04-10	0	25.30	-	26.50	25.30	25.30	1,000	25,300	25.300	22.83	-	23.91	22.83	22.83	1,108	22.827	1.20%
2018-04-09	0	25.00	23.95	25.95	-	-	0	0	-	22.56	21.61	23.41	-	-	0	-	0.00%
2018-04-06	0	25.00	22.00	26.00	-	-	0	0	-	22.56	19.85	23.46	-	-	0	-	0.00%
2018-04-04	0	25.00	22.90	26.00	-	-	0	0	-	22.56	20.66	23.46	-	-	0	-	0.00%
2018-04-03	0	25.00	22.90	25.95	-	-	0	0	-	22.56	20.66	23.41	-	-	0	-	0.00%
2018-03-29	0	25.00	23.00	25.95	-	-	0	0	-	22.56	20.75	23.41	-	-	0	-	0.00%
2018-03-28	0	25.00	22.95	25.95	-	-	0	0	-	22.56	20.71	23.41	-	-	0	-	0.00%
2018-03-27	0	25.00	23.95	28.00	-	-	0	0	-	22.56	21.61	25.26	-	-	0	-	0.00%
2018-03-26	0	25.00	23.95	25.50	25.00	25.20	2,000	50,200	25.100	22.56	21.61	23.01	22.56	22.74	2,217	22.647	-6.02%
2018-03-23	0	26.60	-	-	-	-	0	0	-	24.00	-	-	-	-	0	-	0.00%
2018-03-22	0	26.60	-	-	-	-	0	0	-	24.00	-	-	-	-	0	-	0.00%
2018-03-21	0	26.60	-	-	-	-	0	0	-	24.00	-	-	-	-	0	-	0.00%
2018-03-20	0	26.60	-	-	-	-	0	0	-	24.00	-	-	-	-	0	-	0.00%
2018-03-19	0	26.60	-	-	-	-	0	0	-	24.00	-	-	-	-	0	-	0.00%
2018-03-16	0	26.60	-	-	-	-	0	0	-	24.00	-	-	-	-	0	-	0.00%
2018-03-15	0	26.60	-	-	-	-	0	0	-	24.00	-	-	-	-	0	-	0.00%
2018-03-14	0	26.60	-	-	-	-	0	0	-	24.00	-	-	-	-	0	-	0.00%
2018-03-13	0	26.60	-	-	26.60	26.70	1,200	31,940	26.617	24.00	-	-	24.00	24.09	1,330	24.015	-0.75%
2018-03-12	0	26.80	-	-	26.80	26.80	1,500	40,200	26.800	24.18	-	-	24.18	24.18	1,663	24.180	1.90%
2018-03-09	0	26.30	-	-	-	-	0	0	-	23.73	-	-	-	-	0	-	0.96%
2018-03-08	0	26.05	-	-	-	-	0	0	-	23.50	-	-	-	-	0	-	0.19%
2018-03-07	0	26.00	-	-	-	-	0	0	-	23.46	-	-	-	-	0	-	0.00%
2018-03-06	0	26.00	-	-	-	-	0	0	-	23.46	-	-	-	-	0	-	0.58%
2018-03-05	0	25.85	-	-	25.80	25.90	16,700	432,155	25.878	23.32	-	-	23.28	23.37	18,509	23.348	-1.15%
2018-03-02	0	26.15	-	-	-	-	0	0	-	23.59	-	-	-	-	0	-	0.00%
2018-03-01	0	26.15	-	-	-	-	0	0	-	23.59	-	-	-	-	0	-	-0.19%
2018-02-28	0	26.20	-	-	-	-	0	0	-	23.64	-	-	-	-	0	-	0.00%
2018-02-27	0	26.20	-	-	-	-	0	0	-	23.64	-	-	-	-	0	-	-1.32%
2018-02-26	0	26.55	-	-	26.45	26.55	6,400	169,580	26.497	23.95	-	-	23.86	23.95	7,093	23.907	1.92%
2018-02-23	0	26.05	-	-	-	-	0	0	-	23.50	-	-	-	-	0	-	0.39%
2018-02-22	0	25.95	-	-	25.85	25.95	7,000	181,325	25.904	23.41	-	-	23.32	23.41	7,758	23.372	-0.19%
2018-02-21	0	26.00	-	-	-	-	0	0	-	23.46	-	-	-	-	0	-	0.00%
2018-02-20	0	26.00	-	-	25.75	26.00	15,700	406,715	25.905	23.46	-	-	23.23	23.46	17,401	23.373	0.39%
2018-02-15	0	25.90	-	-	-	-	0	0	-	23.37	-	-	-	-	0	-	1.57%
2018-02-14	0	25.50	24.15	-	25.30	25.50	26,100	661,830	25.357	23.01	21.79	-	22.83	23.01	28,928	22.879	1.59%
2018-02-13	0	25.10	-	-	-	-	0	0	-	22.65	-	-	-	-	0	-	0.60%
2018-02-12	0	24.95	-	-	-	-	0	0	-	22.51	-	-	-	-	0	-	0.00%
2018-02-09	0	24.95	-	-	-	-	0	0	-	22.51	-	-	-	-	0	-	-2.54%
2018-02-08	0	25.60	-	-	25.60	25.85	11,100	286,435	25.805	23.10	-	-	23.10	23.32	12,303	23.283	-1.73%
2018-02-07	0	26.05	24.60	-	-	-	0	0	-	23.50	22.20	-	-	-	0	-	-2.43%
2018-02-06	0	26.70	-	-	26.70	26.95	50,000	1,337,590	26.752	24.09	-	-	24.09	24.32	55,417	24.137	-3.09%
2018-02-05	0	27.55	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.18%
2018-02-02	0	27.50	-	-	-	-	0	0	-	24.81	-	-	-	-	0	-	0.55%
2018-02-01	0	27.35	-	-	27.30	27.30	2,000	54,600	27.300	24.68	-	-	24.63	24.63	2,217	24.631	-0.73%
2018-01-31	0	27.55	-	-	27.50	27.60	40,600	1,118,430	27.548	24.86	-	-	24.81	24.90	44,999	24.855	0.36%
2018-01-30	0	27.45	-	-	27.40	27.75	51,600	1,420,445	27.528	24.77	-	-	24.72	25.04	57,190	24.837	-1.79%
2018-01-29	0	27.95	-	-	-	-	0	0	-	25.22	-	-	-	-	0	-	-1.06%
2018-01-26	0	28.25	-	-	-	-	0	0	-	25.49	-	-	-	-	0	-	0.00%
2018-01-25	0	28.25	-	-	-	-	0	0	-	25.49	-	-	-	-	0	-	0.00%
2018-01-24	0	28.25	-	-	-	-	0	0	-	25.49	-	-	-	-	0	-	0.18%
2018-01-23	0	28.20	-	-	-	-	0	0	-	25.44	-	-	-	-	0	-	0.89%
2018-01-22	0	27.95	-	-	-	-	0	0	-	25.22	-	-	-	-	0	-	1.64%
2018-01-19	0	27.50	-	-	-	-	0	0	-	24.81	-	-	-	-	0	-	0.00%
2018-01-18	0	27.50	-	-	-	-	0	0	-	24.81	-	-	-	-	0	-	0.36%
2018-01-17	0	27.40	-	-	-	-	0	0	-	24.72	-	-	-	-	0	-	0.00%
2018-01-16	0	27.40	-	-	-	-	0	0	-	24.72	-	-	-	-	0	-	0.00%
2018-01-15	0	27.40	-	-	27.40	27.40	6,700	183,580	27.400	24.72	-	-	24.72	24.72	7,426	24.722	0.37%
2018-01-12	0	27.30	-	-	-	-	0	0	-	24.63	-	-	-	-	0	-	0.00%
2018-01-11	0	27.30	-	-	27.30	27.30	2,000	54,600	27.300	24.63	-	-	24.63	24.63	2,217	24.631	0.74%
2018-01-10	0	27.10	-	-	-	-	0	0	-	24.45	-	-	-	-	0	-	0.37%
2018-01-09	0	27.00	-	-	-	-	0	0	-	24.36	-	-	-	-	0	-	0.75%
2018-01-08	0	26.80	-	-	-	-	0	0	-	24.18	-	-	-	-	0	-	0.56%
2018-01-05	0	26.65	-	-	-	-	0	0	-	24.04	-	-	-	-	0	-	0.38%
2018-01-04	0	26.55	-	-	-	-	0	0	-	23.95	-	-	-	-	0	-	0.38%
2018-01-03	0	26.45	-	-	-	-	0	0	-	23.86	-	-	-	-	0	-	0.57%
2018-01-02	0	26.30	-	-	-	-	0	0	-	23.73	-	-	-	-	0	-	1.35%
2017-12-29	0	25.95	-	-	-	-	0	0	-	23.41	-	-	-	-	0	-	0.19%
2017-12-28	0	25.90	-	-	-	-	0	0	-	23.37	-	-	-	-	0	-	0.00%
2017-12-27	0	25.90	25.80	-	-	-	0	0	-	23.37	23.28	-	-	-	0	-	-0.96%
2017-12-22	0	26.15	-	-	-	-	0	0	-	23.59	-	-	-	-	0	-	0.00%
2017-12-21	0	26.15	-	-	-	-	0	0	-	23.59	-	-	-	-	0	-	0.77%
2017-12-20	0	25.95	-	-	25.95	25.95	400	10,400	26.000	23.41	-	-	23.41	23.41	443	23.459	-0.38%
2017-12-19	0	26.05	-	-	-	-	0	0	-	23.50	-	-	-	-	0	-	0.00%
2017-12-18	0	26.05	23.90	-	26.05	26.05	20,000	521,000	26.050	23.50	21.56	-	23.50	23.50	22,167	23.504	0.76%
2017-12-15	0	26.10	-	-	-	-	0	0	-	23.33	-	-	-	-	0	-	-0.76%
2017-12-14	0	26.30	-	-	-	-	0	0	-	23.51	-	-	-	-	0	-	0.00%
2017-12-13	0	26.30	-	-	-	-	0	0	-	23.51	-	-	-	-	0	-	0.57%
2017-12-12	0	26.15	-	-	26.15	26.15	20,000	523,000	26.150	23.37	-	-	23.37	23.37	22,377	23.372	-1.13%
2017-12-11	0	26.45	-	-	-	-	0	0	-	23.64	-	-	-	-	0	-	0.57%
2017-12-08	0	26.30	-	-	-	-	0	0	-	23.51	-	-	-	-	0	-	0.00%
2017-12-07	0	26.30	-	-	-	-	0	0	-	23.51	-	-	-	-	0	-	0.00%
2017-12-06	0	26.30	-	-	26.15	26.30	33,100	869,030	26.255	23.51	-	-	23.37	23.51	37,034	23.466	-0.19%
2017-12-05	0	26.35	-	-	-	-	0	0	-	23.55	-	-	-	-	0	-	0.57%
2017-12-04	0	26.20	-	-	26.15	26.20	40,900	1,070,325	26.169	23.42	-	-	23.37	23.42	45,761	23.389	-0.38%
2017-12-01	0	26.30	-	-	-	-	0	0	-	23.51	-	-	-	-	0	-	-1.31%
2017-11-30	0	26.65	-	-	-	-	0	0	-	23.82	-	-	-	-	0	-	0.00%
2017-11-29	0	26.65	-	-	-	-	0	0	-	23.82	-	-	-	-	0	-	0.00%
2017-11-28	0	26.65	-	-	-	-	0	0	-	23.82	-	-	-	-	0	-	0.00%
2017-11-27	0	26.65	-	-	-	-	0	0	-	23.82	-	-	-	-	0	-	-0.37%
2017-11-24	0	26.75	-	-	-	-	0	0	-	23.91	-	-	-	-	0	-	0.00%
2017-11-23	0	26.75	-	-	26.75	26.75	1,000	26,750	26.750	23.91	-	-	23.91	23.91	1,119	23.908	-3.78%
2017-11-22	0	27.80	-	-	27.75	27.80	1,300	36,090	27.762	24.85	-	-	24.80	24.85	1,455	24.812	0.72%
2017-11-21	0	27.60	-	-	-	-	0	0	-	24.67	-	-	-	-	0	-	1.85%
2017-11-20	0	27.10	-	-	-	-	0	0	-	24.22	-	-	-	-	0	-	0.56%
2017-11-17	0	26.95	-	-	-	-	0	0	-	24.09	-	-	-	-	0	-	0.37%
2017-11-16	0	26.85	-	-	26.85	26.90	3,600	96,760	26.878	24.00	-	-	24.00	24.04	4,028	24.023	-0.56%
2017-11-15	0	27.00	-	-	-	-	0	0	-	24.13	-	-	-	-	0	-	0.00%
2017-11-14	0	27.00	26.90	-	-	-	0	0	-	24.13	24.04	-	-	-	0	-	0.00%
2017-11-13	0	27.00	-	-	-	-	0	0	-	24.13	-	-	-	-	0	-	0.37%
2017-11-10	0	26.90	-	-	26.75	26.75	1,000	26,750	26.750	24.04	-	-	23.91	23.91	1,119	23.908	0.37%
2017-11-09	0	26.80	25.65	-	26.80	26.80	1,000	26,800	26.800	23.95	22.93	-	23.95	23.95	1,119	23.953	0.56%
2017-11-08	0	26.65	25.85	-	26.65	27.05	4,000	107,650	26.913	23.82	23.10	-	23.82	24.18	4,475	24.054	-0.56%
2017-11-07	0	26.80	25.70	-	26.70	26.80	3,000	80,250	26.750	23.95	22.97	-	23.86	23.95	3,357	23.908	0.94%
2017-11-06	0	26.55	25.50	-	26.50	26.90	2,900	77,540	26.738	23.73	22.79	-	23.68	24.04	3,245	23.898	-0.75%
2017-11-03	0	26.75	-	-	-	-	0	0	-	23.91	-	-	-	-	0	-	0.00%
2017-11-02	0	26.75	-	-	26.75	26.75	1,500	40,125	26.750	23.91	-	-	23.91	23.91	1,678	23.908	0.19%
2017-11-01	0	26.70	-	-	26.65	26.65	200	5,330	26.650	23.86	-	-	23.82	23.82	224	23.819	1.33%
2017-10-31	0	26.35	-	-	-	-	0	0	-	23.55	-	-	-	-	0	-	0.00%
2017-10-30	0	26.35	-	-	26.35	26.35	3,000	79,050	26.350	23.55	-	-	23.55	23.55	3,357	23.551	0.00%
2017-10-27	0	26.35	-	-	26.30	26.40	7,000	184,400	26.343	23.55	-	-	23.51	23.60	7,832	23.544	0.76%
2017-10-26	0	26.15	-	-	-	-	0	0	-	23.37	-	-	-	-	0	-	0.58%
2017-10-25	0	26.00	-	-	-	-	0	0	-	23.24	-	-	-	-	0	-	0.39%
2017-10-24	0	25.90	25.70	-	-	-	0	0	-	23.15	22.97	-	-	-	0	-	0.78%
2017-10-23	0	25.70	-	-	-	-	0	0	-	22.97	-	-	-	-	0	-	0.00%
2017-10-20	0	25.70	25.50	-	25.55	25.70	40,000	1,026,500	25.663	22.97	22.79	-	22.84	22.97	44,754	22.936	0.00%
2017-10-19	0	25.70	25.50	-	-	-	0	0	-	22.97	22.79	-	-	-	0	-	0.00%
2017-10-18	0	25.70	25.50	-	25.65	25.70	2,000	51,350	25.675	22.97	22.79	-	22.93	22.97	2,238	22.948	0.78%
2017-10-17	0	25.50	25.00	-	25.50	25.50	1,000	25,500	25.500	22.79	22.34	-	22.79	22.79	1,119	22.791	0.00%
2017-10-16	0	25.50	-	-	-	-	0	0	-	22.79	-	-	-	-	0	-	0.00%
2017-10-13	0	25.50	-	-	-	-	0	0	-	22.79	-	-	-	-	0	-	0.20%
2017-10-12	0	25.45	-	-	-	-	0	0	-	22.75	-	-	-	-	0	-	0.20%
2017-10-11	0	25.40	-	-	25.40	25.40	2,000	50,800	25.400	22.70	-	-	22.70	22.70	2,238	22.702	0.40%
2017-10-10	0	25.30	-	-	25.30	25.30	2,000	50,600	25.300	22.61	-	-	22.61	22.61	2,238	22.612	-0.78%
2017-10-09	0	25.50	-	-	-	-	0	0	-	22.79	-	-	-	-	0	-	0.00%
2017-10-06	0	25.50	-	-	-	-	0	0	-	22.79	-	-	-	-	0	-	0.00%
2017-10-04	0	25.50	-	-	25.15	25.15	13,500	339,525	25.150	22.79	-	-	22.48	22.48	15,105	22.478	1.19%
2017-10-03	0	25.20	-	-	25.20	25.25	50,000	1,260,550	25.211	22.52	-	-	22.52	22.57	55,943	22.533	1.00%
2017-09-29	0	24.95	-	-	24.95	24.95	48,500	1,210,075	24.950	22.30	-	-	22.30	22.30	54,264	22.300	0.00%
2017-09-28	0	24.95	-	-	-	-	0	0	-	22.30	-	-	-	-	0	-	0.00%
2017-09-27	0	24.95	-	-	-	-	0	0	-	22.30	-	-	-	-	0	-	0.00%
2017-09-26	0	24.95	-	-	-	-	0	0	-	22.30	-	-	-	-	0	-	-0.40%
2017-09-25	0	25.05	-	-	-	-	0	0	-	22.39	-	-	-	-	0	-	0.00%
2017-09-22	0	25.05	-	-	-	-	0	0	-	22.39	-	-	-	-	0	-	0.00%
2017-09-21	0	25.05	-	-	-	-	0	0	-	22.39	-	-	-	-	0	-	0.00%
2017-09-20	0	25.05	-	-	-	-	0	0	-	22.39	-	-	-	-	0	-	0.00%
2017-09-19	0	25.05	-	-	-	-	0	0	-	22.39	-	-	-	-	0	-	0.00%
2017-09-18	0	25.05	-	-	-	-	0	0	-	22.39	-	-	-	-	0	-	0.00%
2017-09-15	0	25.05	-	-	-	-	0	0	-	22.39	-	-	-	-	0	-	0.00%
2017-09-14	0	25.05	-	-	-	-	0	0	-	22.39	-	-	-	-	0	-	0.00%
2017-09-13	0	25.05	-	-	-	-	0	0	-	22.39	-	-	-	-	0	-	0.00%
2017-09-12	0	25.05	-	-	-	-	0	0	-	22.39	-	-	-	-	0	-	0.00%
2017-09-11	0	25.05	-	-	-	-	0	0	-	22.39	-	-	-	-	0	-	-0.20%
2017-09-08	0	25.10	-	-	-	-	0	0	-	22.43	-	-	-	-	0	-	0.00%
2017-09-07	0	25.10	-	-	-	-	0	0	-	22.43	-	-	-	-	0	-	0.00%
2017-09-06	0	25.10	-	-	-	-	0	0	-	22.43	-	-	-	-	0	-	0.00%
2017-09-05	0	25.10	-	-	-	-	0	0	-	22.43	-	-	-	-	0	-	0.40%
2017-09-04	0	25.00	-	-	-	-	0	0	-	22.34	-	-	-	-	0	-	0.00%
2017-09-01	0	25.00	-	-	-	-	0	0	-	22.34	-	-	-	-	0	-	0.00%
2017-08-31	0	25.00	-	-	-	-	0	0	-	22.34	-	-	-	-	0	-	0.00%
2017-08-30	0	25.00	-	-	-	-	0	0	-	22.34	-	-	-	-	0	-	0.00%
2017-08-29	0	25.00	-	-	-	-	0	0	-	22.34	-	-	-	-	0	-	0.81%
2017-08-28	0	24.80	-	-	-	-	0	0	-	22.17	-	-	-	-	0	-	0.00%
2017-08-25	0	24.80	-	-	24.80	24.80	1,000	24,800	24.800	22.17	-	-	22.17	22.17	1,119	22.166	1.64%
2017-08-24	0	24.40	-	-	-	-	0	0	-	21.81	-	-	-	-	0	-	0.00%
2017-08-22	0	24.40	-	-	-	-	0	0	-	21.81	-	-	-	-	0	-	0.21%
2017-08-21	0	24.35	-	-	-	-	0	0	-	21.76	-	-	-	-	0	-	0.62%
2017-08-18	0	24.20	-	-	-	-	0	0	-	21.63	-	-	-	-	0	-	0.00%
2017-08-17	0	24.20	-	-	-	-	0	0	-	21.63	-	-	-	-	0	-	0.41%
2017-08-16	0	24.10	-	-	-	-	0	0	-	21.54	-	-	-	-	0	-	0.00%
2017-08-15	0	24.10	-	-	-	-	0	0	-	21.54	-	-	-	-	0	-	0.21%
2017-08-14	0	24.05	-	-	-	-	0	0	-	21.50	-	-	-	-	0	-	0.63%
2017-08-11	0	23.90	-	-	-	-	0	0	-	21.36	-	-	-	-	0	-	-1.65%
2017-08-10	0	24.30	-	-	-	-	0	0	-	21.72	-	-	-	-	0	-	0.00%
2017-08-09	0	24.30	-	-	-	-	0	0	-	21.72	-	-	-	-	0	-	0.00%
2017-08-08	0	24.30	-	-	-	-	0	0	-	21.72	-	-	-	-	0	-	0.21%
2017-08-07	0	24.25	-	-	-	-	0	0	-	21.67	-	-	-	-	0	-	0.00%
2017-08-04	0	24.25	-	-	-	-	0	0	-	21.67	-	-	-	-	0	-	-0.61%
2017-08-03	0	24.40	-	-	-	-	0	0	-	21.81	-	-	-	-	0	-	-0.41%
2017-08-02	0	24.50	-	-	-	-	0	0	-	21.90	-	-	-	-	0	-	0.00%
2017-08-01	0	24.50	-	-	-	-	0	0	-	21.90	-	-	-	-	0	-	1.03%
2017-07-31	0	24.25	-	-	-	-	0	0	-	21.67	-	-	-	-	0	-	0.21%
2017-07-28	0	24.20	-	-	-	-	0	0	-	21.63	-	-	-	-	0	-	0.00%
2017-07-27	0	24.20	-	-	-	-	0	0	-	21.63	-	-	-	-	0	-	0.00%
2017-07-26	0	24.20	-	-	-	-	0	0	-	21.63	-	-	-	-	0	-	-0.82%
2017-07-25	0	24.40	-	-	-	-	0	0	-	21.81	-	-	-	-	0	-	0.00%
2017-07-24	0	24.40	-	-	-	-	0	0	-	21.81	-	-	-	-	0	-	0.00%
2017-07-21	0	24.40	-	-	-	-	0	0	-	21.81	-	-	-	-	0	-	0.00%
2017-07-20	0	24.40	-	-	-	-	0	0	-	21.81	-	-	-	-	0	-	0.83%
2017-07-19	0	24.20	-	-	-	-	0	0	-	21.63	-	-	-	-	0	-	1.04%
2017-07-18	0	23.95	-	-	-	-	0	0	-	21.41	-	-	-	-	0	-	-0.62%
2017-07-17	0	24.10	-	-	-	-	0	0	-	21.54	-	-	-	-	0	-	0.00%
2017-07-14	0	24.10	-	-	-	-	0	0	-	21.54	-	-	-	-	0	-	0.84%
2017-07-13	0	23.90	-	-	-	-	0	0	-	21.36	-	-	-	-	0	-	0.21%
2017-07-12	0	23.85	-	-	-	-	0	0	-	21.32	-	-	-	-	0	-	-0.21%
2017-07-11	0	23.90	-	-	23.85	24.05	7,000	167,850	23.979	21.36	-	-	21.32	21.50	7,832	21.431	1.06%
2017-07-10	0	23.65	-	-	-	-	0	0	-	21.14	-	-	-	-	0	-	0.00%
2017-07-07	0	23.65	-	-	-	-	0	0	-	21.14	-	-	-	-	0	-	0.00%
2017-07-06	0	23.65	-	-	-	-	0	0	-	21.14	-	-	-	-	0	-	0.00%
2017-07-05	0	23.65	-	-	23.60	23.60	10,000	236,000	23.600	21.14	-	-	21.09	21.09	11,189	21.093	0.00%
2017-07-04	0	23.65	-	-	-	-	0	0	-	21.14	-	-	-	-	0	-	-0.63%
2017-07-03	0	23.80	22.85	-	-	-	0	0	-	21.27	20.42	-	-	-	0	-	0.00%
2017-06-30	0	23.80	-	-	-	-	0	0	-	21.27	-	-	-	-	0	-	0.00%
2017-06-29	0	23.80	-	-	-	-	0	0	-	21.27	-	-	-	-	0	-	0.00%
2017-06-28	0	23.80	-	-	-	-	0	0	-	21.27	-	-	-	-	0	-	-0.63%
2017-06-27	0	23.95	-	-	24.10	24.10	1,000	24,100	24.100	21.41	-	-	21.54	21.54	1,119	21.540	0.63%
2017-06-26	0	23.80	-	-	-	-	0	0	-	21.27	-	-	-	-	0	-	1.28%
2017-06-23	0	23.50	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.86%
2017-06-22	0	23.30	-	-	-	-	0	0	-	20.82	-	-	-	-	0	-	0.22%
2017-06-21	0	23.25	-	-	-	-	0	0	-	20.78	-	-	-	-	0	-	0.87%
2017-06-20	0	23.05	-	-	-	-	0	0	-	20.60	-	-	-	-	0	-	0.00%
2017-06-19	0	23.05	-	-	-	-	0	0	-	20.60	-	-	-	-	0	-	0.44%
2017-06-16	0	22.95	-	-	-	-	0	0	-	20.51	-	-	-	-	0	-	0.00%
2017-06-15	0	22.95	-	-	-	-	0	0	-	20.51	-	-	-	-	0	-	-0.22%
2017-06-14	0	23.00	-	-	-	-	0	0	-	20.56	-	-	-	-	0	-	-0.43%
2017-06-13	0	23.10	-	-	-	-	0	0	-	20.65	-	-	-	-	0	-	0.22%
2017-06-12	0	23.05	-	-	-	-	0	0	-	20.60	-	-	-	-	0	-	0.00%
2017-06-09	0	23.05	-	-	-	-	0	0	-	20.60	-	-	-	-	0	-	0.44%
2017-06-08	0	22.95	-	-	-	-	0	0	-	20.51	-	-	-	-	0	-	0.88%
2017-06-07	0	22.75	21.25	-	-	-	0	0	-	20.33	18.99	-	-	-	0	-	2.48%
2017-06-06	0	22.20	-	-	22.15	22.20	4,000	88,700	22.175	19.84	-	-	19.80	19.84	4,475	19.819	-0.89%
2017-06-05	0	22.40	-	-	-	-	0	0	-	20.02	-	-	-	-	0	-	0.00%
2017-06-02	0	22.40	-	-	-	-	0	0	-	20.02	-	-	-	-	0	-	0.00%
2017-06-01	0	22.40	-	-	-	-	0	0	-	20.02	-	-	-	-	0	-	0.00%
2017-05-31	0	22.40	-	-	22.40	22.40	1,000	22,400	22.400	20.02	-	-	20.02	20.02	1,119	20.020	0.22%
2017-05-29	0	22.35	-	-	-	-	0	0	-	19.98	-	-	-	-	0	-	0.00%
2017-05-26	0	22.35	-	-	-	-	0	0	-	19.98	-	-	-	-	0	-	0.00%
2017-05-25	0	22.35	-	-	-	-	0	0	-	19.98	-	-	-	-	0	-	1.59%
2017-05-24	0	22.00	-	-	-	-	0	0	-	19.66	-	-	-	-	0	-	0.00%
2017-05-23	0	22.00	-	-	-	-	0	0	-	19.66	-	-	-	-	0	-	0.00%
2017-05-22	0	22.00	-	-	-	-	0	0	-	19.66	-	-	-	-	0	-	0.00%
2017-05-19	0	22.00	-	-	-	-	0	0	-	19.66	-	-	-	-	0	-	0.00%
2017-05-18	0	22.00	-	-	-	-	0	0	-	19.66	-	-	-	-	0	-	0.00%
2017-05-17	0	22.00	-	-	-	-	0	0	-	19.66	-	-	-	-	0	-	0.00%
2017-05-16	0	22.00	-	-	-	-	0	0	-	19.66	-	-	-	-	0	-	0.46%
2017-05-15	0	21.90	-	-	-	-	0	0	-	19.57	-	-	-	-	0	-	0.46%
2017-05-12	0	21.80	-	-	-	-	0	0	-	19.48	-	-	-	-	0	-	0.69%
2017-05-11	0	21.65	-	-	-	-	0	0	-	19.35	-	-	-	-	0	-	0.00%
2017-05-10	0	21.65	-	-	-	-	0	0	-	19.35	-	-	-	-	0	-	-0.46%
2017-05-09	0	21.75	-	-	-	-	0	0	-	19.44	-	-	-	-	0	-	0.00%
2017-05-08	0	21.75	-	-	-	-	0	0	-	19.44	-	-	-	-	0	-	-0.91%
2017-05-05	0	21.95	-	-	-	-	0	0	-	19.62	-	-	-	-	0	-	-0.23%
2017-05-04	0	22.00	-	-	21.95	22.00	5,000	109,800	21.960	19.66	-	-	19.62	19.66	5,594	19.627	-0.68%
2017-05-02	0	22.15	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	-0.23%
2017-04-28	0	22.20	-	-	-	-	0	0	-	19.84	-	-	-	-	0	-	0.00%
2017-04-27	0	22.20	-	-	-	-	0	0	-	19.84	-	-	-	-	0	-	0.00%
2017-04-26	0	22.20	-	-	-	-	0	0	-	19.84	-	-	-	-	0	-	0.00%
2017-04-25	0	22.20	-	-	-	-	0	0	-	19.84	-	-	-	-	0	-	0.00%
2017-04-24	0	22.20	-	-	-	-	0	0	-	19.84	-	-	-	-	0	-	-0.22%
2017-04-21	0	22.25	-	-	-	-	0	0	-	19.89	-	-	-	-	0	-	0.00%
2017-04-20	0	22.25	-	-	-	-	0	0	-	19.89	-	-	-	-	0	-	0.00%
2017-04-19	0	22.25	-	-	-	-	0	0	-	19.89	-	-	-	-	0	-	-0.67%
2017-04-18	0	22.40	-	-	-	-	0	0	-	20.02	-	-	-	-	0	-	-0.67%
2017-04-13	0	22.55	-	-	-	-	0	0	-	20.15	-	-	-	-	0	-	0.00%
2017-04-12	0	22.55	-	-	-	-	0	0	-	20.15	-	-	-	-	0	-	0.00%
2017-04-11	0	22.55	-	-	-	-	0	0	-	20.15	-	-	-	-	0	-	0.00%
2017-04-10	0	22.55	-	-	-	-	0	0	-	20.15	-	-	-	-	0	-	0.00%
2017-04-07	0	22.55	-	-	-	-	0	0	-	20.15	-	-	-	-	0	-	0.22%
2017-04-06	0	22.50	-	-	-	-	0	0	-	20.11	-	-	-	-	0	-	0.22%
2017-04-05	0	22.45	-	-	-	-	0	0	-	20.07	-	-	-	-	0	-	1.58%
2017-04-03	0	22.10	-	-	-	-	0	0	-	19.75	-	-	-	-	0	-	0.00%
2017-03-31	0	22.10	-	-	-	-	0	0	-	19.75	-	-	-	-	0	-	0.00%
2017-03-30	0	22.10	-	-	-	-	0	0	-	19.75	-	-	-	-	0	-	-0.90%
2017-03-29	0	22.30	-	-	-	-	0	0	-	19.93	-	-	-	-	0	-	0.00%
2017-03-28	0	22.30	-	-	-	-	0	0	-	19.93	-	-	-	-	0	-	0.00%
2017-03-27	0	22.30	-	-	-	-	0	0	-	19.93	-	-	-	-	0	-	0.00%
2017-03-24	0	22.30	-	-	-	-	0	0	-	19.93	-	-	-	-	0	-	0.68%
2017-03-23	0	22.15	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	0.00%
2017-03-22	0	22.15	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	0.00%
2017-03-21	0	22.15	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	0.00%
2017-03-20	0	22.15	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	0.00%
2017-03-17	0	22.15	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	0.00%
2017-03-16	0	22.15	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	0.00%
2017-03-15	0	22.15	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	0.00%
2017-03-14	0	22.15	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	0.00%
2017-03-13	0	22.15	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	0.00%
2017-03-10	0	22.15	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	0.00%
2017-03-09	0	22.15	20.45	-	-	-	0	0	-	19.80	18.28	-	-	-	0	-	0.00%
2017-03-08	0	22.15	22.00	22.25	-	-	0	0	-	19.80	19.66	19.89	-	-	0	-	0.00%
2017-03-07	0	22.15	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	0.00%
2017-03-06	0	22.15	21.95	22.20	-	-	0	0	-	19.80	19.62	19.84	-	-	0	-	0.00%
2017-03-03	0	22.15	21.75	22.20	22.00	22.20	31,100	688,565	22.140	19.80	19.44	19.84	19.66	19.84	34,796	19.788
2017-03-02	0	-	22.10	22.25	-	-	0	0	-	-	19.75	19.89	-	-	0	-
2017-03-01	0	-	22.05	22.20	-	-	0	0	-	-	19.71	19.84	-	-	0	-
2017-02-28	0	-	22.00	22.25	-	-	0	0	-	-	19.66	19.89	-	-	0	-

---

Copyright & disclaimer, Privacy policy

Back to top

---