Hang Seng RMB Gold ETF: Unit CNY

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	83168	2012-02-14			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
2026-01-12	0	64.00	64.00	64.50	64.00	64.00	400	25,600	64.000	64.00	64.00	64.50	64.00	64.00	400	64.000	1.91%
2026-01-09	0	62.80	62.50	63.00	-	-	0	0	-	62.80	62.50	63.00	-	-	0	-	0.00%
2026-01-08	0	62.80	62.30	62.80	62.80	62.80	2,100	131,880	62.800	62.80	62.30	62.80	62.80	62.80	2,100	62.800	0.16%
2026-01-07	0	62.70	62.70	63.20	-	-	0	0	-	62.70	62.70	63.20	-	-	0	-	0.16%
2026-01-06	0	62.60	62.52	62.90	62.60	62.60	700	43,820	62.600	62.60	62.52	62.90	62.60	62.60	700	62.600	0.68%
2026-01-05	0	62.18	62.08	62.28	61.40	62.18	29,600	1,827,100	61.726	62.18	62.08	62.28	61.40	62.18	29,600	61.726	1.27%
2026-01-02	0	61.40	61.40	61.60	61.40	61.40	5,100	313,360	61.443	61.40	61.40	61.60	61.40	61.40	5,100	61.443	0.16%
2025-12-31	0	61.30	61.10	61.30	61.30	61.30	800	49,040	61.300	61.30	61.10	61.30	61.30	61.30	800	61.300	0.29%
2025-12-30	0	61.12	61.12	61.60	60.84	61.40	2,600	159,360	61.292	61.12	61.12	61.60	60.84	61.40	2,600	61.292	-3.75%
2025-12-29	0	63.50	63.08	63.50	63.20	63.60	5,600	353,804	63.179	63.50	63.08	63.50	63.20	63.60	5,600	63.179	0.47%
2025-12-24	0	63.20	63.10	63.60	-	-	0	0	-	63.20	63.10	63.60	-	-	0	-	0.00%
2025-12-23	0	63.20	62.70	63.20	63.00	63.20	2,600	163,980	63.069	63.20	62.70	63.20	63.00	63.20	2,600	63.069	2.17%
2025-12-22	0	61.86	61.36	61.86	61.60	61.86	1,400	86,318	61.656	61.86	61.36	61.86	61.60	61.86	1,400	61.656	1.24%
2025-12-19	0	61.10	60.60	61.10	60.90	61.10	1,500	91,610	61.073	61.10	60.60	61.10	60.90	61.10	1,500	61.073	0.59%
2025-12-18	0	60.74	60.74	60.90	60.74	60.74	1,100	66,814	60.740	60.74	60.74	60.90	60.74	60.74	1,100	60.740	0.73%
2025-12-17	0	60.30	60.30	60.60	60.30	60.30	6,000	361,800	60.300	60.30	60.30	60.60	60.30	60.30	6,000	60.300	-0.23%
2025-12-16	0	60.44	60.44	60.60	-	-	0	0	-	60.44	60.44	60.60	-	-	0	-	0.07%
2025-12-15	0	60.40	60.40	60.60	60.40	60.40	300	18,120	60.400	60.40	60.40	60.60	60.40	60.40	300	60.400	0.00%
2025-12-12	0	60.40	59.90	60.40	60.40	60.40	100	6,040	60.400	60.40	59.90	60.40	60.40	60.40	100	60.400	1.68%
2025-12-11	0	59.40	59.10	59.60	59.40	59.40	300	17,820	59.400	59.40	59.10	59.60	59.40	59.40	300	59.400	0.44%
2025-12-10	0	59.14	59.14	59.18	-	-	0	0	-	59.14	59.14	59.18	-	-	0	-	0.00%
2025-12-09	0	59.14	58.74	59.14	-	-	0	0	-	59.14	58.74	59.14	-	-	0	-	-0.44%
2025-12-08	0	59.40	59.02	59.40	-	-	0	0	-	59.40	59.02	59.40	-	-	0	-	-0.40%
2025-12-05	0	59.64	59.24	59.64	59.64	59.64	100	5,964	59.640	59.64	59.24	59.64	59.64	59.64	100	59.640	0.00%
2025-12-04	0	59.64	59.28	59.64	-	-	0	0	-	59.64	59.28	59.64	-	-	0	-	0.00%
2025-12-03	0	59.64	59.24	59.64	59.64	59.64	1,000	59,640	59.640	59.64	59.24	59.64	59.64	59.64	1,000	59.640	0.40%
2025-12-02	0	59.40	59.40	59.64	-	-	0	0	-	59.40	59.40	59.64	-	-	0	-	0.17%
2025-12-01	0	59.30	59.24	59.64	-	-	0	0	-	59.30	59.24	59.64	-	-	0	-	0.00%
2025-11-28	0	59.30	58.80	59.30	59.30	59.30	1,000	59,300	59.300	59.30	58.80	59.30	59.30	59.30	1,000	59.300	1.37%
2025-11-27	0	58.50	58.50	59.00	-	-	0	0	-	58.50	58.50	59.00	-	-	0	-	0.34%
2025-11-26	0	58.30	58.30	58.80	58.30	58.30	100	5,830	58.300	58.30	58.30	58.80	58.30	58.30	100	58.300	0.17%
2025-11-25	0	58.20	58.20	58.70	-	-	400	23,280	58.200	58.20	58.20	58.70	-	-	400	58.200	0.69%
2025-11-24	0	57.80	57.30	57.80	57.80	57.80	300	17,340	57.800	57.80	57.30	57.80	57.80	57.80	300	57.800	-0.17%
2025-11-21	0	57.90	57.40	57.90	-	-	0	0	-	57.90	57.40	57.90	-	-	0	-	0.00%
2025-11-20	0	57.90	57.90	58.20	57.90	57.90	1,000	57,900	57.900	57.90	57.90	58.20	57.90	57.90	1,000	57.900	0.00%
2025-11-19	0	57.90	57.90	58.10	57.90	57.90	4,000	231,600	57.900	57.90	57.90	58.10	57.90	57.90	4,000	57.900	0.70%
2025-11-18	0	57.50	57.10	57.60	57.50	57.50	4,000	230,000	57.500	57.50	57.10	57.60	57.50	57.50	4,000	57.500	-1.20%
2025-11-17	0	58.20	57.70	58.20	58.20	58.20	100	5,820	58.200	58.20	57.70	58.20	58.20	58.20	100	58.200	-2.18%
2025-11-14	0	59.50	59.00	59.50	59.50	59.50	2,800	166,600	59.500	59.50	59.00	59.50	59.50	59.50	2,800	59.500	-0.34%
2025-11-13	0	59.70	59.70	59.80	59.60	59.60	1,500	89,400	59.600	59.70	59.70	59.80	59.60	59.60	1,500	59.600	2.05%
2025-11-12	0	58.50	58.50	58.80	-	-	0	0	-	58.50	58.50	58.80	-	-	0	-	0.00%
2025-11-11	0	58.50	58.00	58.50	58.50	58.50	400	23,400	58.500	58.50	58.00	58.50	58.50	58.50	400	58.500	2.81%
2025-11-10	0	56.90	56.90	57.40	-	-	0	0	-	56.90	56.90	57.40	-	-	0	-	0.89%
2025-11-07	0	56.40	56.30	56.40	56.30	56.40	800	45,090	56.363	56.40	56.30	56.40	56.30	56.40	800	56.363	0.00%
2025-11-06	0	56.40	56.30	56.40	56.40	56.40	400	22,560	56.400	56.40	56.30	56.40	56.40	56.40	400	56.400	0.18%
2025-11-05	0	56.30	55.98	56.30	56.30	56.30	100	5,630	56.300	56.30	55.98	56.30	56.30	56.30	100	56.300	0.54%
2025-11-04	0	56.00	56.00	56.50	-	-	0	0	-	56.00	56.00	56.50	-	-	0	-	0.07%
2025-11-03	0	55.96	55.96	56.40	55.96	56.20	29,300	1,644,020	56.110	55.96	55.96	56.40	55.96	56.20	29,300	56.110	-1.72%
2025-10-31	0	56.94	56.84	57.30	56.90	57.00	27,000	1,537,692	56.952	56.94	56.84	57.30	56.90	57.00	27,000	56.952	0.42%
2025-10-30	0	56.70	56.20	56.70	56.40	56.70	4,200	237,510	56.550	56.70	56.20	56.70	56.40	56.70	4,200	56.550	-0.70%
2025-10-28	0	57.10	57.10	57.20	57.10	57.20	2,100	120,110	57.195	57.10	57.10	57.20	57.10	57.20	2,100	57.195	-2.56%
2025-10-27	0	58.60	58.60	58.66	58.20	58.60	5,000	292,740	58.548	58.60	58.60	58.66	58.20	58.60	5,000	58.548	0.17%
2025-10-24	0	58.50	58.50	58.90	58.40	58.50	200	11,690	58.450	58.50	58.50	58.90	58.40	58.50	200	58.450	-0.17%
2025-10-23	0	58.60	58.40	58.80	58.40	58.60	1,600	93,500	58.438	58.60	58.40	58.80	58.40	58.60	1,600	58.438	-0.51%
2025-10-22	0	58.90	58.90	59.10	58.10	58.70	4,700	275,292	58.573	58.90	58.90	59.10	58.10	58.70	4,700	58.573	-5.46%
2025-10-21	0	62.30	61.80	62.30	61.80	62.30	12,700	788,060	62.052	62.30	61.80	62.30	61.80	62.30	12,700	62.052	2.30%
2025-10-20	0	60.90	60.80	61.00	60.20	61.00	7,400	449,250	60.709	60.90	60.80	61.00	60.20	61.00	7,400	60.709	-1.14%
2025-10-17	0	61.60	61.60	61.90	61.50	61.60	5,300	326,210	61.549	61.60	61.60	61.90	61.50	61.60	5,300	61.549	1.82%
2025-10-16	0	60.50	60.46	60.50	60.30	60.50	5,500	332,098	60.381	60.50	60.46	60.50	60.30	60.50	5,500	60.381	2.72%
2025-10-15	0	58.90	58.80	58.90	58.90	58.90	6,100	359,290	58.900	58.90	58.80	58.90	58.90	58.90	6,100	58.900	0.68%
2025-10-14	0	58.50	58.50	58.80	-	-	0	0	-	58.50	58.50	58.80	-	-	0	-	1.39%
2025-10-13	0	57.70	57.70	58.00	57.70	57.70	6,300	363,900	57.762	57.70	57.70	58.00	57.70	57.70	6,300	57.762	1.58%
2025-10-10	0	56.80	56.80	56.90	56.80	56.90	1,300	73,850	56.808	56.80	56.80	56.90	56.80	56.90	1,300	56.808	-0.35%
2025-10-09	0	57.00	57.00	57.40	57.00	57.50	6,900	396,128	57.410	57.00	57.00	57.40	57.00	57.50	6,900	57.410	-0.18%
2025-10-08	0	57.10	57.10	57.40	56.90	57.40	7,100	405,780	57.152	57.10	57.10	57.40	56.90	57.40	7,100	57.152	3.07%
2025-10-06	0	55.40	55.40	55.90	55.16	55.20	8,100	447,020	55.188	55.40	55.40	55.90	55.16	55.20	8,100	55.188	0.54%
2025-10-03	0	55.10	55.00	55.20	-	-	0	0	-	55.10	55.00	55.20	-	-	0	-	0.00%
2025-10-02	0	55.10	55.10	55.16	55.10	55.10	3,400	187,340	55.100	55.10	55.10	55.16	55.10	55.10	3,400	55.100	0.36%
2025-09-30	0	54.90	54.80	54.90	54.70	54.90	11,400	625,000	54.825	54.90	54.80	54.90	54.70	54.90	11,400	54.825	2.04%
2025-09-29	0	53.80	53.52	53.80	53.52	53.90	3,400	183,184	53.878	53.80	53.52	53.80	53.52	53.90	3,400	53.878	0.56%
2025-09-26	0	53.50	53.50	53.56	53.50	53.50	5,000	267,500	53.500	53.50	53.50	53.56	53.50	53.50	5,000	53.500	0.00%
2025-09-25	0	53.50	53.34	53.50	-	-	0	0	-	53.50	53.34	53.50	-	-	0	-	-0.56%
2025-09-24	0	53.80	53.40	53.80	53.40	53.80	8,800	473,152	53.767	53.80	53.40	53.80	53.40	53.80	8,800	53.767	0.26%
2025-09-23	0	53.66	53.40	53.66	53.20	53.66	7,300	390,940	53.553	53.66	53.40	53.66	53.20	53.66	7,300	53.553	1.82%
2025-09-22	0	52.70	52.30	52.70	52.70	52.70	300	15,810	52.700	52.70	52.30	52.70	52.70	52.70	300	52.700	1.35%
2025-09-19	0	52.00	52.00	52.06	52.00	52.00	5,200	270,400	52.000	52.00	52.00	52.06	52.00	52.00	5,200	52.000	-0.57%
2025-09-18	0	52.30	52.28	52.30	52.26	52.30	2,100	109,826	52.298	52.30	52.28	52.30	52.26	52.30	2,100	52.298	-0.95%
2025-09-17	0	52.80	52.40	52.80	52.80	52.80	2,000	105,600	52.800	52.80	52.40	52.80	52.80	52.80	2,000	52.800	1.15%
2025-09-16	0	52.20	52.20	52.60	-	-	0	0	-	52.20	52.20	52.60	-	-	0	-	0.38%
2025-09-15	0	52.00	51.56	52.00	51.56	52.00	9,600	495,308	51.595	52.00	51.56	52.00	51.56	52.00	9,600	51.595	0.27%
2025-09-12	0	51.86	51.80	51.86	51.86	51.86	700	36,302	51.860	51.86	51.80	51.86	51.86	51.86	700	51.860	0.00%
2025-09-11	0	51.86	51.86	52.20	51.86	51.86	300	15,558	51.860	51.86	51.86	52.20	51.86	51.86	300	51.860	0.00%
2025-09-10	0	51.86	51.46	51.86	51.46	51.90	20,300	1,046,702	51.562	51.86	51.46	51.86	51.46	51.90	20,300	51.562	-0.27%
2025-09-09	0	52.00	51.80	52.00	52.00	52.00	400	20,800	52.000	52.00	51.80	52.00	52.00	52.00	400	52.000	1.05%
2025-09-08	0	51.46	51.10	51.46	51.40	51.46	7,000	359,920	51.417	51.46	51.10	51.46	51.40	51.46	7,000	51.417	1.30%
2025-09-05	0	50.80	50.40	50.80	-	-	0	0	-	50.80	50.40	50.80	-	-	0	-	0.00%
2025-09-04	0	50.80	50.80	51.00	50.80	50.80	700	35,520	50.743	50.80	50.80	51.00	50.80	50.80	700	50.743	0.79%
2025-09-03	0	50.40	50.40	50.80	50.40	50.40	2,700	136,080	50.400	50.40	50.40	50.80	50.40	50.40	2,700	50.400	1.61%
2025-09-02	0	49.60	49.60	49.90	49.60	49.60	2,100	104,160	49.600	49.60	49.60	49.90	49.60	49.60	2,100	49.600	0.40%
2025-09-01	0	49.40	49.10	49.40	49.10	49.40	5,300	260,470	49.145	49.40	49.10	49.40	49.10	49.40	5,300	49.145	1.19%
2025-08-29	0	48.82	48.82	49.10	-	-	0	0	-	48.82	48.82	49.10	-	-	0	-	0.04%
2025-08-28	0	48.80	48.60	48.90	48.80	48.80	6,000	292,800	48.800	48.80	48.60	48.90	48.80	48.80	6,000	48.800	1.04%
2025-08-27	0	48.30	48.30	48.60	-	-	0	0	-	48.30	48.30	48.60	-	-	0	-	0.21%
2025-08-26	0	48.20	48.20	48.50	-	-	0	0	-	48.20	48.20	48.50	-	-	0	-	0.00%
2025-08-25	0	48.20	47.90	48.20	48.20	48.20	6,300	303,660	48.200	48.20	47.90	48.20	48.20	48.20	6,300	48.200	1.05%
2025-08-22	0	47.70	47.60	47.90	-	-	0	0	-	47.70	47.60	47.90	-	-	0	-	0.00%
2025-08-21	0	47.70	47.70	48.00	-	-	0	0	-	47.70	47.70	48.00	-	-	0	-	0.21%
2025-08-20	0	47.60	47.58	47.60	-	-	0	0	-	47.60	47.58	47.60	-	-	0	-	0.00%
2025-08-19	0	47.60	47.60	47.90	47.60	47.90	1,600	76,460	47.788	47.60	47.60	47.90	47.60	47.90	1,600	47.788	-0.83%
2025-08-18	0	48.00	47.94	48.00	47.94	48.00	1,700	81,594	47.996	48.00	47.94	48.00	47.94	48.00	1,700	47.996	0.08%
2025-08-15	0	47.96	47.90	47.96	47.96	47.96	2,500	119,900	47.960	47.96	47.90	47.96	47.96	47.96	2,500	47.960	-0.29%
2025-08-14	0	48.10	48.00	48.40	-	-	0	0	-	48.10	48.00	48.40	-	-	0	-	0.00%
2025-08-13	0	48.10	48.00	48.10	-	-	0	0	-	48.10	48.00	48.10	-	-	0	-	-0.21%
2025-08-12	0	48.20	48.00	48.20	48.20	48.20	400	19,280	48.200	48.20	48.00	48.20	48.20	48.20	400	48.200	-0.33%
2025-08-11	0	48.36	48.30	48.70	-	-	0	0	-	48.36	48.30	48.70	-	-	0	-	0.00%
2025-08-08	0	48.36	48.36	48.70	-	-	0	0	-	48.36	48.36	48.70	-	-	0	-	0.12%
2025-08-07	0	48.30	48.30	48.50	-	-	0	0	-	48.30	48.30	48.50	-	-	0	-	0.00%
2025-08-06	0	48.30	48.30	48.70	-	-	0	0	-	48.30	48.30	48.70	-	-	0	-	0.08%
2025-08-05	0	48.26	48.26	48.66	-	-	0	0	-	48.26	48.26	48.66	-	-	0	-	0.96%
2025-08-04	0	47.80	47.80	48.20	-	-	0	0	-	47.80	47.80	48.20	-	-	0	-	0.84%
2025-08-01	0	47.40	47.10	47.40	-	-	0	0	-	47.40	47.10	47.40	-	-	0	-	0.00%
2025-07-31	0	47.40	47.10	47.40	-	-	0	0	-	47.40	47.10	47.40	-	-	0	-	-0.63%
2025-07-30	0	47.70	47.60	47.90	-	-	0	0	-	47.70	47.60	47.90	-	-	0	-	0.00%
2025-07-29	0	47.70	47.40	47.70	-	-	200	9,540	47.700	47.70	47.40	47.70	-	-	200	47.700	-0.62%
2025-07-28	0	48.00	47.70	48.00	-	-	0	0	-	48.00	47.70	48.00	-	-	0	-	-1.23%
2025-07-25	0	48.60	48.60	48.70	48.60	48.60	8,500	413,110	48.601	48.60	48.60	48.70	48.60	48.60	8,500	48.601	-0.65%
2025-07-24	0	48.92	48.92	49.10	48.90	48.90	10,000	489,000	48.900	48.92	48.92	49.10	48.90	48.90	10,000	48.900	-1.01%
2025-07-23	0	49.42	49.42	49.60	49.40	49.44	31,500	1,556,530	49.414	49.42	49.42	49.60	49.40	49.44	31,500	49.414	1.06%
2025-07-22	0	48.90	48.50	-	48.90	48.90	10,000	489,000	48.900	48.90	48.50	-	48.90	48.90	10,000	48.900	2.09%
2025-07-21	0	47.90	47.90	48.30	-	-	0	0	-	47.90	47.90	48.30	-	-	0	-	0.21%
2025-07-18	0	47.80	47.80	48.20	-	-	0	0	-	47.80	47.80	48.20	-	-	0	-	0.00%
2025-07-17	0	47.80	47.80	48.20	47.80	47.80	600	28,680	47.800	47.80	47.80	48.20	47.80	47.80	600	47.800	-0.62%
2025-07-16	0	48.10	47.70	48.10	-	-	0	0	-	48.10	47.70	48.10	-	-	0	-	-0.21%
2025-07-15	0	48.20	47.80	48.20	-	-	0	0	-	48.20	47.80	48.20	-	-	0	-	0.00%
2025-07-14	0	48.20	48.20	48.30	-	-	0	0	-	48.20	48.20	48.30	-	-	0	-	0.84%
2025-07-11	0	47.80	47.80	48.20	-	-	0	0	-	47.80	47.80	48.20	-	-	0	-	0.42%
2025-07-10	0	47.60	47.60	48.00	47.60	47.60	800	38,080	47.600	47.60	47.60	48.00	47.60	47.60	800	47.600	-0.42%
2025-07-09	0	47.80	47.40	47.80	-	-	0	0	-	47.80	47.40	47.80	-	-	0	-	0.00%
2025-07-08	0	47.80	47.80	48.20	47.80	47.80	200	9,560	47.800	47.80	47.80	48.20	47.80	47.80	200	47.800	0.00%
2025-07-07	0	47.80	47.60	47.80	-	-	0	0	-	47.80	47.60	47.80	-	-	0	-	0.00%
2025-07-04	0	47.80	47.70	47.80	-	-	0	0	-	47.80	47.70	47.80	-	-	0	-	-0.42%
2025-07-03	0	48.00	48.00	48.40	-	-	0	0	-	48.00	48.00	48.40	-	-	0	-	0.42%
2025-07-02	0	47.80	47.80	48.20	-	-	0	0	-	47.80	47.80	48.20	-	-	0	-	1.27%
2025-06-30	0	47.20	46.80	47.20	47.20	47.20	3,200	151,040	47.200	47.20	46.80	47.20	47.20	47.20	3,200	47.200	-1.26%
2025-06-27	0	47.80	47.60	47.80	47.80	48.00	4,200	200,800	47.810	47.80	47.60	47.80	47.80	48.00	4,200	47.810	-0.83%
2025-06-26	0	48.20	48.00	48.20	-	-	0	0	-	48.20	48.00	48.20	-	-	0	-	0.00%
2025-06-25	0	48.20	48.00	48.20	-	-	0	0	-	48.20	48.00	48.20	-	-	0	-	-0.62%
2025-06-24	0	48.50	48.10	48.50	48.50	48.50	100	4,850	48.500	48.50	48.10	48.50	48.50	48.50	100	48.500	-0.61%
2025-06-23	0	48.80	48.40	48.80	-	-	0	0	-	48.80	48.40	48.80	-	-	0	-	0.00%
2025-06-20	0	48.80	48.40	48.80	-	-	0	0	-	48.80	48.40	48.80	-	-	0	-	-0.41%
2025-06-19	0	49.00	48.60	49.00	-	-	0	0	-	49.00	48.60	49.00	-	-	0	-	0.00%
2025-06-18	0	49.00	48.60	49.00	49.00	49.00	1,400	68,600	49.000	49.00	48.60	49.00	49.00	49.00	1,400	49.000	-0.61%
2025-06-17	0	49.30	49.20	49.30	-	-	0	0	-	49.30	49.20	49.30	-	-	0	-	-0.40%
2025-06-16	0	49.50	49.50	49.60	-	-	400	19,840	49.600	49.50	49.50	49.60	-	-	400	49.600	1.02%
2025-06-13	0	49.00	49.00	49.40	49.00	49.00	200	9,800	49.000	49.00	49.00	49.40	49.00	49.00	200	49.000	1.03%
2025-06-12	0	48.50	48.50	48.90	48.50	48.50	600	29,100	48.500	48.50	48.50	48.90	48.50	48.50	600	48.500	1.04%
2025-06-11	0	48.00	48.00	48.40	48.00	48.00	100	4,800	48.000	48.00	48.00	48.40	48.00	48.00	100	48.000	0.00%
2025-06-10	0	48.00	47.80	48.00	-	-	0	0	-	48.00	47.80	48.00	-	-	0	-	0.00%
2025-06-09	0	48.00	47.60	48.00	48.00	48.00	100	4,800	48.000	48.00	47.60	48.00	48.00	48.00	100	48.000	-1.84%
2025-06-06	0	48.90	48.76	48.90	48.90	48.90	2,000	97,800	48.900	48.90	48.76	48.90	48.90	48.90	2,000	48.900	0.37%
2025-06-05	0	48.72	48.72	49.10	48.72	48.72	200	9,744	48.720	48.72	48.72	49.10	48.72	48.72	200	48.720	0.87%
2025-06-04	0	48.30	48.30	48.70	48.30	48.30	800	38,640	48.300	48.30	48.30	48.70	48.30	48.30	800	48.300	-0.62%
2025-06-03	0	48.60	48.60	49.00	-	-	0	0	-	48.60	48.60	49.00	-	-	0	-	1.25%
2025-06-02	0	48.00	48.00	48.40	-	-	0	0	-	48.00	48.00	48.40	-	-	0	-	0.42%
2025-05-30	0	47.80	47.80	48.20	-	-	0	0	-	47.80	47.80	48.20	-	-	0	-	0.63%
2025-05-29	0	47.50	47.10	47.50	-	-	0	0	-	47.50	47.10	47.50	-	-	0	-	-1.45%
2025-05-28	0	48.20	47.80	48.20	-	-	100	4,820	48.200	48.20	47.80	48.20	-	-	100	48.200	-0.21%
2025-05-27	0	48.30	48.30	48.60	-	-	0	0	-	48.30	48.30	48.60	-	-	0	-	0.42%
2025-05-26	0	48.10	48.10	48.50	48.10	48.10	300	14,430	48.100	48.10	48.10	48.50	48.10	48.10	300	48.100	0.21%
2025-05-23	0	48.00	47.70	48.00	48.00	48.00	100	4,800	48.000	48.00	47.70	48.00	48.00	48.00	100	48.000	-0.21%
2025-05-22	0	48.10	47.90	48.30	-	-	0	0	-	48.10	47.90	48.30	-	-	0	-	0.00%
2025-05-21	0	48.10	47.94	48.10	47.70	48.10	7,900	378,830	47.953	48.10	47.94	48.10	47.70	48.10	7,900	47.953	3.44%
2025-05-20	0	46.50	46.50	46.90	46.50	46.50	400	18,600	46.500	46.50	46.50	46.90	46.50	46.50	400	46.500	-0.85%
2025-05-19	0	46.90	46.90	47.30	-	-	0	0	-	46.90	46.90	47.30	-	-	0	-	0.30%
2025-05-16	0	46.76	46.76	47.10	46.70	46.70	100	4,670	46.700	46.76	46.76	47.10	46.70	46.70	100	46.700	1.43%
2025-05-15	0	46.10	45.70	46.10	-	-	0	0	-	46.10	45.70	46.10	-	-	0	-	-2.12%
2025-05-14	0	47.10	46.90	47.30	-	-	0	0	-	47.10	46.90	47.30	-	-	0	-	0.00%
2025-05-13	0	47.10	47.00	47.30	-	-	0	0	-	47.10	47.00	47.30	-	-	0	-	0.00%
2025-05-12	0	47.10	47.10	47.50	47.10	47.40	11,000	521,100	47.373	47.10	47.10	47.50	47.10	47.40	11,000	47.373	-2.69%
2025-05-09	0	48.40	48.10	48.40	48.40	48.40	1,700	82,280	48.400	48.40	48.10	48.40	48.40	48.40	1,700	48.400	-1.83%
2025-05-08	0	49.30	49.00	49.30	49.30	49.30	100	4,930	49.300	49.30	49.00	49.30	49.30	49.30	100	49.300	0.82%
2025-05-07	0	48.90	48.90	49.30	-	-	0	0	-	48.90	48.90	49.30	-	-	0	-	0.20%
2025-05-06	0	48.80	48.80	49.00	48.40	48.40	2,000	96,800	48.400	48.80	48.80	49.00	48.40	48.40	2,000	48.400	4.05%
2025-05-02	0	46.90	46.90	47.30	46.90	47.28	3,300	154,846	46.923	46.90	46.90	47.30	46.90	47.28	3,300	46.923	-2.70%
2025-04-30	0	48.20	47.90	48.30	-	-	0	0	-	48.20	47.90	48.30	-	-	0	-	0.00%
2025-04-29	0	48.20	48.20	48.58	-	-	0	0	-	48.20	48.20	48.58	-	-	0	-	1.05%
2025-04-28	0	47.70	47.70	48.00	47.70	47.70	2,000	95,400	47.700	47.70	47.70	48.00	47.70	47.70	2,000	47.700	-1.85%
2025-04-25	0	48.60	48.50	48.90	-	-	0	0	-	48.60	48.50	48.90	-	-	0	-	0.00%
2025-04-24	0	48.60	48.30	48.60	48.60	48.60	500	24,300	48.600	48.60	48.30	48.60	48.60	48.60	500	48.600	-0.21%
2025-04-23	0	48.70	48.50	48.80	48.70	49.00	1,100	53,602	48.729	48.70	48.50	48.80	48.70	49.00	1,100	48.729	-3.18%
2025-04-22	0	50.30	50.00	50.30	49.60	50.30	1,000	50,110	50.110	50.30	50.00	50.30	49.60	50.30	1,000	50.110	3.71%
2025-04-17	0	48.50	48.50	48.90	48.50	48.90	10,800	528,040	48.893	48.50	48.50	48.90	48.50	48.90	10,800	48.893	1.04%
2025-04-16	0	48.00	47.70	48.00	48.00	48.00	200	9,600	48.000	48.00	47.70	48.00	48.00	48.00	200	48.000	2.56%
2025-04-15	0	46.80	46.80	47.00	46.80	47.00	300	14,080	46.933	46.80	46.80	47.00	46.80	47.00	300	46.933	-1.27%
2025-04-14	0	47.40	47.00	47.40	47.20	47.40	900	42,500	47.222	47.40	47.00	47.40	47.20	47.40	900	47.222	1.94%
2025-04-11	0	46.50	46.50	46.90	-	-	0	0	-	46.50	46.50	46.90	-	-	0	-	2.65%
2025-04-10	0	45.30	45.20	45.60	45.30	45.30	700	31,710	45.300	45.30	45.20	45.60	45.30	45.30	700	45.300	3.24%
2025-04-09	0	43.88	43.88	43.90	43.88	43.88	100	4,388	43.880	43.88	43.88	43.90	43.88	43.88	100	43.880	0.18%
2025-04-08	0	43.80	43.50	43.80	43.80	43.80	200	8,760	43.800	43.80	43.50	43.80	43.80	43.80	200	43.800	-0.90%
2025-04-07	0	44.20	44.20	44.60	44.20	44.20	2,000	88,400	44.200	44.20	44.20	44.60	44.20	44.20	2,000	44.200	-5.15%
2025-04-03	0	46.60	46.20	46.60	46.60	46.60	1,200	55,960	46.633	46.60	46.20	46.60	46.60	46.60	1,200	46.633	2.64%
2025-04-02	0	45.40	45.40	45.50	45.40	45.40	28,800	1,306,650	45.370	45.40	45.40	45.50	45.40	45.40	28,800	45.370	0.89%
2025-04-01	0	45.00	44.90	45.00	45.00	45.00	11,200	507,900	45.348	45.00	44.90	45.00	45.00	45.00	11,200	45.348	0.00%
2025-03-31	0	45.00	45.00	45.20	-	-	0	0	-	45.00	45.00	45.20	-	-	0	-	1.58%
2025-03-28	0	44.30	44.30	44.60	44.30	44.48	4,400	195,010	44.320	44.30	44.30	44.60	44.30	44.48	4,400	44.320	1.14%
2025-03-27	0	43.80	43.80	44.00	43.80	43.80	400	17,520	43.800	43.80	43.80	44.00	43.80	43.80	400	43.800	0.23%
2025-03-26	0	43.70	43.70	43.80	43.70	43.70	1,600	69,920	43.700	43.70	43.70	43.80	43.70	43.70	1,600	43.700	0.23%
2025-03-25	0	43.60	43.50	43.90	43.60	43.60	5,000	218,000	43.600	43.60	43.50	43.90	43.60	43.60	5,000	43.600	-0.46%
2025-03-24	0	43.80	43.80	44.00	43.80	43.80	4,000	175,200	43.800	43.80	43.80	44.00	43.80	43.80	4,000	43.800	-0.68%
2025-03-21	0	44.10	44.00	44.30	44.10	44.20	5,000	220,510	44.102	44.10	44.00	44.30	44.10	44.20	5,000	44.102	-0.23%
2025-03-20	0	44.20	44.10	44.30	44.20	44.20	6,200	274,040	44.200	44.20	44.10	44.30	44.20	44.20	6,200	44.200	0.68%
2025-03-19	0	43.90	43.90	44.20	43.90	43.90	800	35,120	43.900	43.90	43.90	44.20	43.90	43.90	800	43.900	0.92%
2025-03-18	0	43.50	43.50	43.60	-	-	400	17,400	43.500	43.50	43.50	43.60	-	-	400	43.500	0.42%
2025-03-17	0	43.32	43.30	43.32	43.32	43.32	100	4,332	43.320	43.32	43.30	43.32	43.32	43.32	100	43.320	-0.41%
2025-03-14	0	43.50	43.20	43.50	43.48	43.50	2,300	100,048	43.499	43.50	43.20	43.50	43.48	43.50	2,300	43.499	2.11%
2025-03-13	0	42.60	42.60	42.90	-	-	0	0	-	42.60	42.60	42.90	-	-	0	-	0.95%
2025-03-12	0	42.20	42.20	42.50	42.20	42.20	200	8,440	42.200	42.20	42.20	42.50	42.20	42.20	200	42.200	0.48%
2025-03-11	0	42.00	41.80	42.00	42.10	42.10	100	4,210	42.100	42.00	41.80	42.00	42.10	42.10	100	42.100	-0.71%
2025-03-10	0	42.30	42.30	42.60	-	-	300	12,690	42.300	42.30	42.30	42.60	-	-	300	42.300	0.00%
2025-03-07	0	42.30	42.10	42.40	-	-	0	0	-	42.30	42.10	42.40	-	-	0	-	0.00%
2025-03-06	0	42.30	42.30	42.60	-	-	0	0	-	42.30	42.30	42.60	-	-	0	-	0.48%
2025-03-05	0	42.10	42.10	42.40	42.10	42.22	20,900	880,902	42.148	42.10	42.10	42.40	42.10	42.22	20,900	42.148	1.20%
2025-03-04	0	41.60	-	41.60	42.00	42.00	16,000	668,500	41.781	41.60	-	41.60	42.00	42.00	16,000	41.781	0.00%
2025-03-03	0	41.60	41.60	41.90	41.60	41.60	2,100	87,390	41.614	41.60	41.60	41.90	41.60	41.60	2,100	41.614	-0.95%
2025-02-28	0	42.00	41.80	42.00	42.00	42.10	8,000	335,800	41.975	42.00	41.80	42.00	42.00	42.10	8,000	41.975	-1.36%
2025-02-27	0	42.58	42.58	42.60	42.58	42.58	1,100	46,838	42.580	42.58	42.58	42.60	42.58	42.58	1,100	42.580	-0.51%
2025-02-26	0	42.80	42.50	42.80	-	-	0	0	-	42.80	42.50	42.80	-	-	0	-	-0.23%
2025-02-25	0	42.90	42.90	43.20	-	-	500	21,450	42.900	42.90	42.90	43.20	-	-	500	42.900	0.09%
2025-02-24	0	42.86	42.86	43.00	42.86	42.86	4,500	192,870	42.860	42.86	42.86	43.00	42.86	42.86	4,500	42.860	0.00%
2025-02-21	0	42.86	42.80	42.86	42.86	42.86	500	21,430	42.860	42.86	42.80	42.86	42.86	42.86	500	42.860	0.00%
2025-02-20	0	42.86	42.86	43.00	42.86	42.86	700	30,002	42.860	42.86	42.86	43.00	42.86	42.86	700	42.860	0.61%
2025-02-19	0	42.60	42.60	42.90	42.60	42.60	200	8,520	42.600	42.60	42.60	42.90	42.60	42.60	200	42.600	0.95%
2025-02-18	0	42.20	42.20	42.50	42.20	42.20	600	25,320	42.200	42.20	42.20	42.50	42.20	42.20	600	42.200	0.24%
2025-02-17	0	42.10	42.10	42.30	42.02	42.30	800	33,782	42.228	42.10	42.10	42.30	42.02	42.30	800	42.228	-1.41%
2025-02-14	0	42.70	42.60	42.70	42.60	42.70	900	38,360	42.622	42.70	42.60	42.70	42.60	42.70	900	42.622	0.71%
2025-02-13	0	42.40	42.30	42.58	-	-	0	0	-	42.40	42.30	42.58	-	-	0	-	0.00%
2025-02-12	0	42.40	42.10	42.40	-	-	0	0	-	42.40	42.10	42.40	-	-	0	-	-0.24%
2025-02-11	0	42.50	42.50	42.78	42.50	42.52	2,700	114,752	42.501	42.50	42.50	42.78	42.50	42.52	2,700	42.501	1.48%
2025-02-10	0	41.88	41.70	41.88	41.88	41.88	200	8,376	41.880	41.88	41.70	41.88	41.88	41.88	200	41.880	0.00%
2025-02-07	0	41.88	41.70	41.88	41.88	41.88	200	8,376	41.880	41.88	41.70	41.88	41.88	41.88	200	41.880	-0.48%
2025-02-06	0	42.08	41.80	42.08	41.80	42.08	1,000	41,828	41.828	42.08	41.80	42.08	41.80	42.08	1,000	41.828	1.64%
2025-02-05	0	41.40	41.40	41.50	41.40	41.50	800	33,180	41.475	41.40	41.40	41.50	41.40	41.50	800	41.475	0.98%
2025-02-04	0	41.00	41.00	41.30	-	-	0	0	-	41.00	41.00	41.30	-	-	0	-	0.74%
2025-02-03	0	40.70	40.70	41.00	-	-	0	0	-	40.70	40.70	41.00	-	-	0	-	0.99%
2025-01-28	0	40.30	40.00	40.30	-	-	0	0	-	40.30	40.00	40.30	-	-	0	-	0.00%
2025-01-27	0	40.30	40.30	40.60	40.30	40.30	100	4,030	40.300	40.30	40.30	40.60	40.30	40.30	100	40.300	0.25%
2025-01-24	0	40.20	40.20	40.40	-	-	0	0	-	40.20	40.20	40.40	-	-	0	-	0.00%
2025-01-23	0	40.20	40.20	40.40	-	-	0	0	-	40.20	40.20	40.40	-	-	0	-	0.50%
2025-01-22	0	40.00	40.00	40.30	40.00	40.00	3,000	120,000	40.000	40.00	40.00	40.30	40.00	40.00	3,000	40.000	1.01%
2025-01-21	0	39.60	39.60	39.90	-	-	0	0	-	39.60	39.60	39.90	-	-	0	-	0.00%
2025-01-20	0	39.60	39.40	39.70	-	-	0	0	-	39.60	39.40	39.70	-	-	0	-	0.00%
2025-01-17	0	39.60	39.60	39.90	-	-	1,000	39,600	39.600	39.60	39.60	39.90	-	-	1,000	39.600	0.51%
2025-01-16	0	39.40	39.40	39.70	39.40	39.40	1,200	47,280	39.400	39.40	39.40	39.70	39.40	39.40	1,200	39.400	0.97%
2025-01-15	0	39.02	39.00	39.30	-	-	0	0	-	39.02	39.00	39.30	-	-	0	-	0.00%
2025-01-14	0	39.02	39.00	39.30	39.02	39.02	100	3,902	39.020	39.02	39.00	39.30	39.02	39.02	100	39.020	-0.76%
2025-01-13	0	39.32	39.30	39.60	39.32	39.32	100	3,932	39.320	39.32	39.30	39.60	39.32	39.32	100	39.320	0.82%
2025-01-10	0	39.00	39.00	39.30	-	-	0	0	-	39.00	39.00	39.30	-	-	0	-	0.41%
2025-01-09	0	38.84	38.80	38.90	38.84	38.90	16,800	652,812	38.858	38.84	38.80	38.90	38.84	38.90	16,800	38.858	0.36%
2025-01-08	0	38.70	38.64	38.70	38.70	38.70	5,000	193,500	38.700	38.70	38.64	38.70	38.70	38.70	5,000	38.700	-0.26%
2025-01-07	0	38.80	38.50	38.80	38.80	38.80	7,100	274,670	38.686	38.80	38.50	38.80	38.80	38.80	7,100	38.686	-0.21%
2025-01-06	0	38.88	38.60	38.88	38.88	38.88	200	7,776	38.880	38.88	38.60	38.88	38.88	38.88	200	38.880	-0.05%
2025-01-03	0	38.90	38.86	38.90	38.90	38.90	5,000	194,500	38.900	38.90	38.86	38.90	38.90	38.90	5,000	38.900	1.30%
2025-01-02	0	38.40	38.40	38.70	-	-	0	0	-	38.40	38.40	38.70	-	-	0	-	0.00%
2024-12-31	0	38.40	38.10	38.40	-	-	0	0	-	38.40	38.10	38.40	-	-	0	-	-0.26%
2024-12-30	0	38.50	38.40	38.70	-	-	0	0	-	38.50	38.40	38.70	-	-	0	-	0.00%
2024-12-27	0	38.50	38.50	38.80	-	-	0	0	-	38.50	38.50	38.80	-	-	0	-	0.26%
2024-12-24	0	38.40	38.20	38.50	-	-	0	0	-	38.40	38.20	38.50	-	-	0	-	0.00%
2024-12-23	0	38.40	38.40	38.70	-	-	0	0	-	38.40	38.40	38.70	-	-	0	-	0.79%
2024-12-20	0	38.10	38.00	38.30	-	-	0	0	-	38.10	38.00	38.30	-	-	0	-	0.00%
2024-12-19	0	38.10	38.10	38.40	38.10	38.10	400	15,240	38.100	38.10	38.10	38.40	38.10	38.10	400	38.100	-2.56%
2024-12-18	0	39.10	38.80	39.10	-	-	0	0	-	39.10	38.80	39.10	-	-	0	-	-0.26%
2024-12-17	0	39.20	38.90	39.20	-	-	0	0	-	39.20	38.90	39.20	-	-	0	-	0.00%
2024-12-16	0	39.20	38.90	39.20	-	-	0	0	-	39.20	38.90	39.20	-	-	0	-	-1.01%
2024-12-13	0	39.60	39.30	39.60	-	-	0	0	-	39.60	39.30	39.60	-	-	0	-	-0.50%
2024-12-12	0	39.80	39.72	39.80	39.80	39.80	6,800	270,640	39.800	39.80	39.72	39.80	39.80	39.80	6,800	39.800	1.02%
2024-12-11	0	39.40	39.36	39.40	39.40	39.40	5,000	197,000	39.400	39.40	39.36	39.40	39.40	39.40	5,000	39.400	0.97%
2024-12-10	0	39.02	39.00	39.30	39.02	39.02	3,300	128,704	39.001	39.02	39.00	39.30	39.02	39.02	3,300	39.001	0.31%
2024-12-09	0	38.90	38.60	38.90	-	-	0	0	-	38.90	38.60	38.90	-	-	0	-	0.00%
2024-12-06	0	38.90	38.56	38.90	-	-	0	0	-	38.90	38.56	38.90	-	-	0	-	-0.26%
2024-12-05	0	39.00	38.90	39.20	-	-	0	0	-	39.00	38.90	39.20	-	-	0	-	0.00%
2024-12-04	0	39.00	38.70	39.00	-	-	0	0	-	39.00	38.70	39.00	-	-	0	-	-0.20%
2024-12-03	0	39.08	38.80	39.10	39.08	39.08	200	7,816	39.080	39.08	38.80	39.10	39.08	39.08	200	39.080	0.98%
2024-12-02	0	38.70	38.70	39.00	-	-	0	0	-	38.70	38.70	39.00	-	-	0	-	0.00%
2024-11-29	0	38.70	38.70	39.00	-	-	0	0	-	38.70	38.70	39.00	-	-	0	-	0.00%
2024-11-28	0	38.70	38.70	39.00	-	-	0	0	-	38.70	38.70	39.00	-	-	0	-	0.26%
2024-11-27	0	38.60	38.60	38.80	-	-	0	0	-	38.60	38.60	38.80	-	-	0	-	0.21%
2024-11-26	0	38.52	38.50	38.80	38.52	38.52	100	3,852	38.520	38.52	38.50	38.80	38.52	38.52	100	38.520	-2.73%
2024-11-25	0	39.60	39.60	39.80	-	-	0	0	-	39.60	39.60	39.80	-	-	0	-	0.25%
2024-11-22	0	39.50	39.50	39.80	39.50	39.80	1,100	43,480	39.527	39.50	39.50	39.80	39.50	39.80	1,100	39.527	1.28%
2024-11-21	0	39.00	39.00	39.20	39.00	39.02	1,100	42,902	39.002	39.00	39.00	39.20	39.00	39.02	1,100	39.002	0.52%
2024-11-20	0	38.80	38.80	39.00	-	-	0	0	-	38.80	38.80	39.00	-	-	0	-	0.78%
2024-11-19	0	38.50	38.50	38.80	-	-	0	0	-	38.50	38.50	38.80	-	-	0	-	1.37%
2024-11-18	0	37.98	37.90	38.10	-	-	0	0	-	37.98	37.90	38.10	-	-	0	-	0.00%
2024-11-15	0	37.98	37.80	38.00	37.98	37.98	100	3,798	37.980	37.98	37.80	38.00	37.98	37.98	100	37.980	-0.31%
2024-11-14	0	38.10	37.90	38.10	-	-	0	0	-	38.10	37.90	38.10	-	-	0	-	-1.04%
2024-11-13	0	38.50	38.30	38.50	-	-	0	0	-	38.50	38.30	38.50	-	-	0	-	-0.52%
2024-11-12	0	38.70	38.60	38.80	38.70	38.72	5,100	197,372	38.700	38.70	38.60	38.80	38.70	38.72	5,100	38.700	-2.76%
2024-11-11	0	39.80	39.60	39.80	-	-	0	0	-	39.80	39.60	39.80	-	-	0	-	0.00%
2024-11-08	0	39.80	39.80	40.10	-	-	0	0	-	39.80	39.80	40.10	-	-	0	-	1.53%
2024-11-07	0	39.20	39.20	39.40	39.20	39.38	300	11,778	39.260	39.20	39.20	39.40	39.20	39.38	300	39.260	-3.40%
2024-11-06	0	40.58	40.30	40.58	-	-	0	0	-	40.58	40.30	40.58	-	-	0	-	0.00%
2024-11-05	0	40.58	40.30	40.58	40.58	40.58	10,000	405,800	40.580	40.58	40.30	40.58	40.58	40.58	10,000	40.580	0.00%
2024-11-04	0	40.58	40.30	40.58	-	-	0	0	-	40.58	40.30	40.58	-	-	0	-	-0.29%
2024-11-01	0	40.70	40.40	40.70	-	-	0	0	-	40.70	40.40	40.70	-	-	0	-	-0.49%
2024-10-31	0	40.90	40.90	41.30	-	-	500	20,450	40.900	40.90	40.90	41.30	-	-	500	40.900	0.25%
2024-10-30	0	40.80	40.80	41.20	40.60	41.00	21,700	886,230	40.840	40.80	40.80	41.20	40.60	41.00	21,700	40.840	0.99%
2024-10-29	0	40.40	40.34	40.40	40.40	40.42	5,200	210,084	40.401	40.40	40.34	40.40	40.40	40.42	5,200	40.401	0.05%
2024-10-28	0	40.38	40.10	40.38	-	-	0	0	-	40.38	40.10	40.38	-	-	0	-	0.00%
2024-10-25	0	40.38	40.10	40.38	-	-	0	0	-	40.38	40.10	40.38	-	-	0	-	0.00%
2024-10-24	0	40.38	40.20	40.38	40.38	40.38	1,300	52,494	40.380	40.38	40.20	40.38	40.38	40.38	1,300	40.380	-0.54%
2024-10-23	0	40.60	40.30	40.60	40.30	40.60	11,500	464,296	40.374	40.60	40.30	40.60	40.30	40.60	11,500	40.374	1.05%
2024-10-22	0	40.18	40.18	40.40	40.10	40.12	10,000	401,002	40.100	40.18	40.18	40.40	40.10	40.12	10,000	40.100	0.20%
2024-10-21	0	40.10	40.00	40.10	40.10	40.10	5,900	236,540	40.092	40.10	40.00	40.10	40.10	40.10	5,900	40.092	0.75%
2024-10-18	0	39.80	39.60	39.80	39.80	39.80	5,000	199,000	39.800	39.80	39.60	39.80	39.80	39.80	5,000	39.800	0.51%
2024-10-17	0	39.60	39.50	39.70	39.60	39.60	5,000	198,000	39.600	39.60	39.50	39.70	39.60	39.60	5,000	39.600	0.51%
2024-10-16	0	39.40	39.40	39.60	39.40	39.40	2,600	102,440	39.400	39.40	39.40	39.60	39.40	39.40	2,600	39.400	0.31%
2024-10-15	0	39.28	39.20	39.28	-	-	0	0	-	39.28	39.20	39.28	-	-	0	-	-0.05%
2024-10-14	0	39.30	39.30	39.40	39.20	39.20	1,800	70,560	39.200	39.30	39.30	39.40	39.20	39.20	1,800	39.200	1.03%
2024-10-10	0	38.90	38.72	38.90	-	-	0	0	-	38.90	38.72	38.90	-	-	0	-	-0.51%
2024-10-09	0	39.10	39.00	39.10	-	-	0	0	-	39.10	39.00	39.10	-	-	0	-	-1.01%
2024-10-08	0	39.50	39.30	39.50	-	-	0	0	-	39.50	39.30	39.50	-	-	0	-	0.00%
2024-10-07	0	39.50	39.30	39.50	-	-	0	0	-	39.50	39.30	39.50	-	-	0	-	-0.25%
2024-10-04	0	39.60	39.50	39.60	-	-	0	0	-	39.60	39.50	39.60	-	-	0	-	0.00%
2024-10-03	0	39.60	39.40	39.60	-	-	0	0	-	39.60	39.40	39.60	-	-	0	-	0.00%
2024-10-02	0	39.60	39.40	39.60	39.70	39.70	100	3,970	39.700	39.60	39.40	39.60	39.70	39.70	100	39.700	0.00%
2024-09-30	0	39.60	39.60	39.70	39.60	39.60	6,000	237,600	39.600	39.60	39.60	39.70	39.60	39.60	6,000	39.600	0.00%
2024-09-27	0	39.60	39.60	39.80	39.60	39.60	2,600	102,960	39.600	39.60	39.60	39.80	39.60	39.60	2,600	39.600	0.25%
2024-09-26	0	39.50	39.50	39.70	-	-	0	0	-	39.50	39.50	39.70	-	-	0	-	0.00%
2024-09-25	0	39.50	39.50	39.70	-	-	600	23,690	39.483	39.50	39.50	39.70	-	-	600	39.483	1.28%
2024-09-24	0	39.00	39.00	39.20	-	-	0	0	-	39.00	39.00	39.20	-	-	0	-	0.46%
2024-09-23	0	38.82	38.80	38.82	38.82	38.82	200	7,762	38.810	38.82	38.80	38.82	38.82	38.82	200	38.810	1.09%
2024-09-20	0	38.40	38.40	38.50	-	-	100	3,840	38.400	38.40	38.40	38.50	-	-	100	38.400	0.26%
2024-09-19	0	38.30	38.10	38.30	-	-	0	0	-	38.30	38.10	38.30	-	-	0	-	-0.26%
2024-09-17	0	38.40	38.40	38.60	-	-	0	0	-	38.40	38.40	38.60	-	-	0	-	0.00%
2024-09-16	0	38.40	38.40	38.60	-	-	0	0	-	38.40	38.40	38.60	-	-	0	-	1.05%
2024-09-13	0	38.00	38.00	38.20	-	-	200	7,600	38.000	38.00	38.00	38.20	-	-	200	38.000	1.06%
2024-09-12	0	37.60	37.40	37.60	-	-	0	0	-	37.60	37.40	37.60	-	-	0	-	0.00%
2024-09-11	0	37.60	37.60	37.80	37.60	37.60	400	15,040	37.600	37.60	37.60	37.80	37.60	37.60	400	37.600	0.53%
2024-09-10	0	37.40	37.30	37.50	-	-	0	0	-	37.40	37.30	37.50	-	-	0	-	0.00%
2024-09-09	0	37.40	37.20	37.40	-	-	0	0	-	37.40	37.20	37.40	-	-	0	-	0.00%
2024-09-05	0	37.40	37.20	37.40	37.40	37.40	1,000	37,400	37.400	37.40	37.20	37.40	37.40	37.40	1,000	37.400	0.00%
2024-09-04	0	37.40	37.20	37.40	37.40	37.40	2,600	97,240	37.400	37.40	37.20	37.40	37.40	37.40	2,600	37.400	0.00%
2024-09-03	0	37.40	37.20	37.40	37.40	37.40	1,100	41,140	37.400	37.40	37.20	37.40	37.40	37.40	1,100	37.400	-0.27%
2024-09-02	0	37.50	37.32	37.50	-	-	0	0	-	37.50	37.32	37.50	-	-	0	-	-0.53%
2024-08-30	0	37.70	37.50	37.70	37.70	37.70	500	18,850	37.700	37.70	37.50	37.70	37.70	37.70	500	37.700	0.00%
2024-08-29	0	37.70	37.50	37.70	-	-	0	0	-	37.70	37.50	37.70	-	-	0	-	-0.05%
2024-08-28	0	37.72	37.72	37.90	-	-	0	0	-	37.72	37.72	37.90	-	-	0	-	0.32%
2024-08-27	0	37.60	37.50	37.70	-	-	0	0	-	37.60	37.50	37.70	-	-	0	-	0.00%
2024-08-26	0	37.60	37.40	37.60	37.50	37.60	3,200	120,300	37.594	37.60	37.40	37.60	37.50	37.60	3,200	37.594	1.08%
2024-08-23	0	37.20	37.20	37.40	37.20	37.40	4,100	152,560	37.210	37.20	37.20	37.40	37.20	37.40	4,100	37.210	-1.06%
2024-08-22	0	37.60	37.52	37.70	-	-	0	0	-	37.60	37.52	37.70	-	-	0	-	0.00%
2024-08-21	0	37.60	37.60	37.80	-	-	0	0	-	37.60	37.60	37.80	-	-	0	-	0.27%
2024-08-20	0	37.50	37.50	37.60	37.50	37.50	700	26,250	37.500	37.50	37.50	37.60	37.50	37.50	700	37.500	0.54%
2024-08-19	0	37.30	37.30	37.50	-	-	200	7,460	37.300	37.30	37.30	37.50	-	-	200	37.300	1.08%
2024-08-16	0	36.90	36.80	37.00	-	-	0	0	-	36.90	36.80	37.00	-	-	0	-	0.00%
2024-08-15	0	36.90	36.72	36.90	-	-	0	0	-	36.90	36.72	36.90	-	-	0	-	-0.54%
2024-08-14	0	37.10	36.90	37.10	37.10	37.10	3,900	144,690	37.100	37.10	36.90	37.10	37.10	37.10	3,900	37.100	0.82%
2024-08-13	0	36.80	36.80	37.10	-	-	200	7,340	36.700	36.80	36.80	37.10	-	-	200	36.700	1.38%
2024-08-12	0	36.30	36.30	36.50	-	-	0	0	-	36.30	36.30	36.50	-	-	0	-	0.28%
2024-08-09	0	36.20	36.20	36.40	-	-	0	0	-	36.20	36.20	36.40	-	-	0	-	0.84%
2024-08-08	0	35.90	35.70	35.90	-	-	0	0	-	35.90	35.70	35.90	-	-	0	-	-0.28%
2024-08-07	0	36.00	35.80	36.00	-	-	0	0	-	36.00	35.80	36.00	-	-	0	-	-1.10%
2024-08-06	0	36.40	36.10	36.40	-	-	500	18,200	36.400	36.40	36.10	36.40	-	-	500	36.400	-0.27%
2024-08-05	0	36.50	36.30	36.50	-	-	0	0	-	36.50	36.30	36.50	-	-	0	-	-0.27%
2024-08-02	0	36.60	36.60	36.70	-	-	40,000	1,463,000	36.575	36.60	36.60	36.70	-	-	40,000	36.575	0.83%
2024-08-01	0	36.30	36.30	36.50	-	-	10,000	365,000	36.500	36.30	36.30	36.50	-	-	10,000	36.500	0.83%
2024-07-31	0	36.00	36.00	36.30	-	-	0	0	-	36.00	36.00	36.30	-	-	0	-	0.00%
2024-07-30	0	36.00	35.80	36.00	-	-	6,000	214,800	35.800	36.00	35.80	36.00	-	-	6,000	35.800	-0.28%
2024-07-29	0	36.10	36.10	36.30	-	-	0	0	-	36.10	36.10	36.30	-	-	0	-	0.06%
2024-07-26	0	36.08	35.80	36.08	36.08	36.08	800	28,864	36.080	36.08	35.80	36.08	36.08	36.08	800	36.080	-0.06%
2024-07-25	0	36.10	36.08	36.10	-	-	0	0	-	36.10	36.08	36.10	-	-	0	-	-0.28%
2024-07-24	0	36.20	36.20	36.40	-	-	0	0	-	36.20	36.20	36.40	-	-	0	-	0.00%
2024-07-23	0	36.20	36.08	36.20	-	-	0	0	-	36.20	36.08	36.20	-	-	0	-	0.00%
2024-07-22	0	36.20	36.20	36.40	36.20	36.20	1,400	50,680	36.200	36.20	36.20	36.40	36.20	36.20	1,400	36.200	-1.63%
2024-07-19	0	36.80	36.60	36.80	-	-	0	0	-	36.80	36.60	36.80	-	-	0	-	-0.81%
2024-07-18	0	37.10	36.90	37.10	-	-	0	0	-	37.10	36.90	37.10	-	-	0	-	-0.54%
2024-07-17	0	37.30	37.20	37.40	37.30	37.30	2,400	89,380	37.242	37.30	37.20	37.40	37.30	37.30	2,400	37.242	2.47%
2024-07-16	0	36.40	36.40	36.60	-	-	0	0	-	36.40	36.40	36.60	-	-	0	-	0.00%
2024-07-15	0	36.40	36.20	36.40	36.20	36.40	25,400	919,560	36.203	36.40	36.20	36.40	36.20	36.40	25,400	36.203	0.55%
2024-07-12	0	36.20	36.20	36.40	-	-	200	7,220	36.100	36.20	36.20	36.40	-	-	200	36.100	1.40%
2024-07-11	0	35.70	35.70	35.90	-	-	0	0	-	35.70	35.70	35.90	-	-	0	-	0.00%
2024-07-10	0	35.70	35.60	35.80	-	-	500	17,900	35.800	35.70	35.60	35.80	-	-	500	35.800	0.00%
2024-07-09	0	35.70	35.50	35.70	-	-	0	0	-	35.70	35.50	35.70	-	-	0	-	-0.56%
2024-07-08	0	35.90	35.90	36.10	-	-	0	0	-	35.90	35.90	36.10	-	-	0	-	1.13%
2024-07-05	0	35.50	35.50	35.70	-	-	0	0	-	35.50	35.50	35.70	-	-	0	-	0.00%
2024-07-04	0	35.50	35.50	35.70	-	-	0	0	-	35.50	35.50	35.70	-	-	0	-	0.85%
2024-07-03	0	35.20	35.10	35.30	-	-	0	0	-	35.20	35.10	35.30	-	-	0	-	0.00%
2024-07-02	0	35.20	35.20	35.40	-	-	0	0	-	35.20	35.20	35.40	-	-	0	-	0.57%
2024-06-28	0	35.00	35.00	35.20	-	-	0	0	-	35.00	35.00	35.20	-	-	0	-	0.29%
2024-06-27	0	34.90	34.80	34.90	-	-	0	0	-	34.90	34.80	34.90	-	-	0	-	-0.85%
2024-06-26	0	35.20	35.00	35.20	-	-	0	0	-	35.20	35.00	35.20	-	-	0	-	0.00%
2024-06-25	0	35.20	35.10	35.30	-	-	0	0	-	35.20	35.10	35.30	-	-	0	-	0.00%
2024-06-24	0	35.20	35.00	35.20	-	-	0	0	-	35.20	35.00	35.20	-	-	0	-	-1.40%
2024-06-21	0	35.70	35.70	35.90	-	-	1,200	42,240	35.200	35.70	35.70	35.90	-	-	1,200	35.200	1.71%
2024-06-20	0	35.10	35.10	35.20	-	-	0	0	-	35.10	35.10	35.20	-	-	0	-	0.00%
2024-06-19	0	35.10	35.10	35.20	-	-	1,000	35,200	35.200	35.10	35.10	35.20	-	-	1,000	35.200	0.00%
2024-06-18	0	35.10	35.10	35.20	-	-	0	0	-	35.10	35.10	35.20	-	-	0	-	0.29%
2024-06-17	0	35.00	35.00	35.20	-	-	0	0	-	35.00	35.00	35.20	-	-	0	-	0.00%
2024-06-14	0	35.00	34.80	35.00	-	-	0	0	-	35.00	34.80	35.00	-	-	0	-	-0.57%
2024-06-13	0	35.20	35.10	35.30	-	-	0	0	-	35.20	35.10	35.30	-	-	0	-	0.00%
2024-06-12	0	35.20	35.00	35.20	35.20	35.20	100	3,520	35.200	35.20	35.00	35.20	35.20	35.20	100	35.200	0.00%
2024-06-11	0	35.20	35.00	35.20	-	-	0	0	-	35.20	35.00	35.20	-	-	0	-	-1.95%
2024-06-07	0	35.90	35.90	36.02	-	-	0	0	-	35.90	35.90	36.02	-	-	0	-	0.84%
2024-06-06	0	35.60	35.60	35.80	-	-	0	0	-	35.60	35.60	35.80	-	-	0	-	0.56%
2024-06-05	0	35.40	35.20	35.40	-	-	0	0	-	35.40	35.20	35.40	-	-	0	-	-1.12%
2024-06-04	0	35.80	35.60	35.80	35.80	35.80	600	21,480	35.800	35.80	35.60	35.80	35.80	35.80	600	35.800	1.13%
2024-06-03	0	35.40	35.20	35.40	35.40	35.40	1,100	38,940	35.400	35.40	35.20	35.40	35.40	35.40	1,100	35.400	-0.28%
2024-05-31	0	35.50	35.50	35.70	-	-	200	7,100	35.500	35.50	35.50	35.70	-	-	200	35.500	0.00%
2024-05-30	0	35.50	35.30	35.50	-	-	0	0	-	35.50	35.30	35.50	-	-	0	-	-0.56%
2024-05-29	0	35.70	35.70	35.90	-	-	5,000	179,500	35.900	35.70	35.70	35.90	-	-	5,000	35.900	0.00%
2024-05-28	0	35.70	35.70	35.80	-	-	0	0	-	35.70	35.70	35.80	-	-	0	-	0.56%
2024-05-27	0	35.50	35.40	35.60	-	-	0	0	-	35.50	35.40	35.60	-	-	0	-	0.00%
2024-05-24	0	35.50	35.30	35.50	-	-	0	0	-	35.50	35.30	35.50	-	-	0	-	-1.11%
2024-05-23	0	35.90	35.90	36.10	35.90	35.90	200	7,180	35.900	35.90	35.90	36.10	35.90	35.90	200	35.900	-2.71%
2024-05-22	0	36.90	36.70	36.90	-	-	1,500	55,050	36.700	36.90	36.70	36.90	-	-	1,500	36.700	-0.27%
2024-05-21	0	37.00	36.80	37.00	-	-	0	0	-	37.00	36.80	37.00	-	-	0	-	0.00%
2024-05-20	0	37.00	36.80	37.00	36.98	37.00	5,000	184,998	37.000	37.00	36.80	37.00	36.98	37.00	5,000	37.000	2.21%
2024-05-17	0	36.20	36.00	36.20	-	-	1,300	47,060	36.200	36.20	36.00	36.20	-	-	1,300	36.200	-0.06%
2024-05-16	0	36.22	36.20	36.40	36.22	36.22	200	7,242	36.210	36.22	36.20	36.40	36.22	36.22	200	36.210	2.32%
2024-05-14	0	35.40	35.40	35.60	35.40	35.40	200	7,080	35.400	35.40	35.40	35.60	35.40	35.40	200	35.400	-1.12%
2024-05-13	0	35.80	35.80	36.00	-	-	6,300	225,540	35.800	35.80	35.80	36.00	-	-	6,300	35.800	0.56%
2024-05-10	0	35.60	35.60	35.80	-	-	0	0	-	35.60	35.60	35.80	-	-	0	-	0.85%
2024-05-09	0	35.30	35.10	35.30	-	-	1,000	35,300	35.300	35.30	35.10	35.30	-	-	1,000	35.300	0.00%
2024-05-08	0	35.30	35.10	35.30	-	-	0	0	-	35.30	35.10	35.30	-	-	0	-	-0.56%
2024-05-07	0	35.50	35.40	35.50	35.50	35.50	4,000	142,000	35.500	35.50	35.40	35.50	35.50	35.50	4,000	35.500	1.14%
2024-05-06	0	35.10	35.00	35.10	35.10	35.10	1,000	35,100	35.100	35.10	35.00	35.10	35.10	35.10	1,000	35.100	0.29%
2024-05-03	0	35.00	35.00	35.20	35.00	35.00	2,000	70,000	35.000	35.00	35.00	35.20	35.00	35.00	2,000	35.000	-1.41%
2024-05-02	0	35.50	35.30	35.50	-	-	0	0	-	35.50	35.30	35.50	-	-	0	-	-0.50%
2024-04-30	0	35.68	35.68	35.70	35.68	35.68	100	3,568	35.680	35.68	35.68	35.70	35.68	35.68	100	35.680	0.79%
2024-04-29	0	35.40	35.40	35.58	-	-	0	0	-	35.40	35.40	35.58	-	-	0	-	0.00%
2024-04-26	0	35.40	35.40	35.60	35.40	35.40	1,300	46,020	35.400	35.40	35.40	35.60	35.40	35.40	1,300	35.400	0.57%
2024-04-25	0	35.20	35.20	35.30	-	-	0	0	-	35.20	35.20	35.30	-	-	0	-	0.57%
2024-04-24	0	35.00	35.00	35.20	35.00	35.40	118,300	4,161,500	35.178	35.00	35.00	35.20	35.00	35.40	118,300	35.178	-1.41%
2024-04-23	0	35.50	35.40	35.60	35.50	35.50	200	7,100	35.500	35.50	35.40	35.60	35.50	35.50	200	35.500	-1.93%
2024-04-22	0	36.20	36.10	36.20	-	-	0	0	-	36.20	36.10	36.20	-	-	0	-	-0.55%
2024-04-19	0	36.40	36.30	36.50	-	-	0	0	-	36.40	36.30	36.50	-	-	0	-	0.00%
2024-04-18	0	36.40	36.20	36.40	-	-	800	28,960	36.200	36.40	36.20	36.40	-	-	800	36.200	-0.55%
2024-04-17	0	36.60	36.40	36.60	-	-	0	0	-	36.60	36.40	36.60	-	-	0	-	-0.54%
2024-04-16	0	36.80	36.80	37.00	36.80	36.80	3,700	136,160	36.800	36.80	36.80	37.00	36.80	36.80	3,700	36.800	0.60%
2024-04-15	0	36.58	36.40	36.58	-	-	0	0	-	36.58	36.40	36.58	-	-	0	-	-0.60%
2024-04-12	0	36.80	36.80	37.00	-	-	1,000	36,600	36.600	36.80	36.80	37.00	-	-	1,000	36.600	2.17%
2024-04-11	0	36.02	36.02	36.20	36.02	36.02	3,600	129,632	36.009	36.02	36.02	36.20	36.02	36.02	3,600	36.009	-0.50%
2024-04-10	0	36.20	36.20	36.40	-	-	0	0	-	36.20	36.20	36.40	-	-	0	-	0.56%
2024-04-09	0	36.00	36.00	36.20	36.00	36.00	14,100	507,600	36.000	36.00	36.00	36.20	36.00	36.00	14,100	36.000	0.84%
2024-04-08	0	35.70	35.70	35.80	-	-	500	17,850	35.700	35.70	35.70	35.80	-	-	500	35.700	2.00%
2024-04-05	0	35.00	35.00	35.20	35.00	35.10	43,400	1,522,000	35.069	35.00	35.00	35.20	35.00	35.10	43,400	35.069	-0.28%
2024-04-03	0	35.10	35.00	35.20	35.10	35.10	31,700	1,112,670	35.100	35.10	35.00	35.20	35.10	35.10	31,700	35.100	1.15%
2024-04-02	0	34.70	34.60	34.70	34.70	34.90	37,100	1,288,790	34.738	34.70	34.60	34.70	34.70	34.90	37,100	34.738	2.66%
2024-03-28	0	33.80	33.80	34.00	-	-	0	0	-	33.80	33.80	34.00	-	-	0	-	0.60%
2024-03-27	0	33.60	33.60	33.80	33.60	33.60	22,000	739,200	33.600	33.60	33.60	33.80	33.60	33.60	22,000	33.600	-0.30%
2024-03-26	0	33.70	33.50	33.70	-	-	0	0	-	33.70	33.50	33.70	-	-	0	-	0.00%
2024-03-25	0	33.70	33.50	33.70	-	-	0	0	-	33.70	33.50	33.70	-	-	0	-	-0.59%
2024-03-22	0	33.90	33.70	33.90	33.90	33.90	31,000	1,050,900	33.900	33.90	33.70	33.90	33.90	33.90	31,000	33.900	-0.29%
2024-03-21	0	34.00	34.00	34.10	33.80	34.00	21,700	736,160	33.924	34.00	34.00	34.10	33.80	34.00	21,700	33.924	1.80%
2024-03-20	0	33.40	33.20	33.40	-	-	0	0	-	33.40	33.20	33.40	-	-	0	-	0.00%
2024-03-19	0	33.40	33.30	33.40	-	-	0	0	-	33.40	33.30	33.40	-	-	0	-	0.00%
2024-03-18	0	33.40	33.20	33.40	-	-	0	0	-	33.40	33.20	33.40	-	-	0	-	0.00%
2024-03-15	0	33.40	33.30	33.40	-	-	0	0	-	33.40	33.30	33.40	-	-	0	-	-0.30%
2024-03-14	0	33.50	33.50	33.60	-	-	0	0	-	33.50	33.50	33.60	-	-	0	-	0.00%
2024-03-13	0	33.50	33.30	33.50	33.50	33.50	3,000	100,500	33.500	33.50	33.30	33.50	33.50	33.50	3,000	33.500	-0.30%
2024-03-12	0	33.60	33.50	33.70	33.60	33.60	28,700	964,320	33.600	33.60	33.50	33.70	33.60	33.60	28,700	33.600	0.30%
2024-03-11	0	33.50	33.50	33.70	-	-	0	0	-	33.50	33.50	33.70	-	-	0	-	0.60%
2024-03-08	0	33.30	33.30	33.50	33.30	33.30	8,000	266,400	33.300	33.30	33.30	33.50	33.30	33.30	8,000	33.300	0.60%
2024-03-07	0	33.10	33.00	33.10	33.10	33.10	45,000	1,489,500	33.100	33.10	33.00	33.10	33.10	33.10	45,000	33.100	0.91%
2024-03-06	0	32.80	32.80	33.00	32.80	32.80	1,200	39,360	32.800	32.80	32.80	33.00	32.80	32.80	1,200	32.800	0.61%
2024-03-05	0	32.60	32.60	32.80	-	-	0	0	-	32.60	32.60	32.80	-	-	0	-	1.56%
2024-03-04	0	32.10	32.10	32.30	-	-	0	0	-	32.10	32.10	32.30	-	-	0	-	1.90%
2024-03-01	0	31.50	31.50	31.70	-	-	2,000	63,000	31.500	31.50	31.50	31.70	-	-	2,000	31.500	0.32%
2024-02-29	0	31.40	31.40	31.50	-	-	0	0	-	31.40	31.40	31.50	-	-	0	-	0.32%
2024-02-28	0	31.30	31.30	31.50	-	-	0	0	-	31.30	31.30	31.50	-	-	0	-	0.00%
2024-02-27	0	31.30	31.30	31.50	-	-	0	0	-	31.30	31.30	31.50	-	-	0	-	0.00%
2024-02-26	0	31.30	31.30	31.50	-	-	0	0	-	31.30	31.30	31.50	-	-	0	-	0.32%
2024-02-23	0	31.20	31.20	31.40	-	-	0	0	-	31.20	31.20	31.40	-	-	0	-	0.00%
2024-02-22	0	31.20	31.20	31.40	-	-	0	0	-	31.20	31.20	31.40	-	-	0	-	0.00%
2024-02-21	0	31.20	31.20	31.40	-	-	0	0	-	31.20	31.20	31.40	-	-	0	-	0.32%
2024-02-20	0	31.10	31.10	31.20	-	-	0	0	-	31.10	31.10	31.20	-	-	0	-	0.00%
2024-02-19	0	31.10	31.10	31.30	-	-	0	0	-	31.10	31.10	31.30	-	-	0	-	0.32%
2024-02-16	0	31.00	30.90	31.10	-	-	0	0	-	31.00	30.90	31.10	-	-	0	-	0.00%
2024-02-15	0	31.00	30.80	31.00	-	-	0	0	-	31.00	30.80	31.00	-	-	0	-	0.00%
2024-02-14	0	31.00	30.80	31.00	-	-	0	0	-	31.00	30.80	31.00	-	-	0	-	-1.59%
2024-02-09	0	31.50	31.40	31.60	-	-	0	0	-	31.50	31.40	31.60	-	-	0	-	0.00%
2024-02-08	0	31.50	31.40	31.60	-	-	0	0	-	31.50	31.40	31.60	-	-	0	-	0.00%
2024-02-07	0	31.50	31.40	31.60	-	-	0	0	-	31.50	31.40	31.60	-	-	0	-	0.00%
2024-02-06	0	31.50	31.30	31.50	31.50	31.50	700	22,050	31.500	31.50	31.30	31.50	31.50	31.50	700	31.500	-0.32%
2024-02-05	0	31.60	31.40	31.60	-	-	0	0	-	31.60	31.40	31.60	-	-	0	-	-0.32%
2024-02-02	0	31.70	31.70	31.90	-	-	0	0	-	31.70	31.70	31.90	-	-	0	-	0.63%
2024-02-01	0	31.50	31.50	31.70	-	-	0	0	-	31.50	31.50	31.70	-	-	0	-	0.32%
2024-01-31	0	31.40	31.40	31.50	-	-	0	0	-	31.40	31.40	31.50	-	-	0	-	0.00%
2024-01-30	0	31.40	31.40	31.50	-	-	0	0	-	31.40	31.40	31.50	-	-	0	-	0.32%
2024-01-29	0	31.30	31.20	31.40	-	-	0	0	-	31.30	31.20	31.40	-	-	0	-	0.00%
2024-01-26	0	31.30	31.20	31.40	-	-	0	0	-	31.30	31.20	31.40	-	-	0	-	0.00%
2024-01-25	0	31.30	31.10	31.30	-	-	0	0	-	31.30	31.10	31.30	-	-	0	-	0.00%
2024-01-24	0	31.30	31.30	31.50	-	-	0	0	-	31.30	31.30	31.50	-	-	0	-	0.00%
2024-01-23	0	31.30	31.20	31.40	-	-	0	0	-	31.30	31.20	31.40	-	-	0	-	0.00%
2024-01-22	0	31.30	31.30	31.50	-	-	0	0	-	31.30	31.30	31.50	-	-	0	-	0.32%
2024-01-19	0	31.20	31.20	31.40	-	-	1,800	56,160	31.200	31.20	31.20	31.40	-	-	1,800	31.200	0.00%
2024-01-18	0	31.20	31.00	31.20	-	-	0	0	-	31.20	31.00	31.20	-	-	0	-	-0.95%
2024-01-17	0	31.50	31.40	31.50	-	-	0	0	-	31.50	31.40	31.50	-	-	0	-	-0.94%
2024-01-16	0	31.80	31.60	31.80	-	-	0	0	-	31.80	31.60	31.80	-	-	0	-	0.00%
2024-01-15	0	31.80	31.60	31.80	31.80	31.80	25,200	801,360	31.800	31.80	31.60	31.80	31.80	31.80	25,200	31.800	1.27%
2024-01-12	0	31.40	31.40	31.60	-	-	0	0	-	31.40	31.40	31.60	-	-	0	-	0.32%
2024-01-11	0	31.30	31.30	31.50	31.30	31.30	300	9,390	31.300	31.30	31.30	31.50	31.30	31.30	300	31.300	-0.32%
2024-01-10	0	31.40	31.40	31.60	31.40	31.40	2,000	62,800	31.400	31.40	31.40	31.60	31.40	31.40	2,000	31.400	-0.95%
2024-01-09	0	31.70	31.50	31.70	-	-	0	0	-	31.70	31.50	31.70	-	-	0	-	-0.31%
2024-01-08	0	31.80	31.60	31.80	-	-	0	0	-	31.80	31.60	31.80	-	-	0	-	0.00%
2024-01-05	0	31.80	31.60	31.80	-	-	0	0	-	31.80	31.60	31.80	-	-	0	-	0.00%
2024-01-04	0	31.80	31.60	31.80	-	-	0	0	-	31.80	31.60	31.80	-	-	0	-	-0.31%
2024-01-03	0	31.90	31.90	32.10	31.90	31.90	1,000	31,900	31.900	31.90	31.90	32.10	31.90	31.90	1,000	31.900	-0.62%
2024-01-02	0	32.10	31.90	32.10	-	-	0	0	-	32.10	31.90	32.10	-	-	0	-	-0.31%
2023-12-29	0	32.20	32.00	32.20	-	-	0	0	-	32.20	32.00	32.20	-	-	0	-	0.00%
2023-12-28	0	32.20	32.20	32.40	-	-	500	16,200	32.400	32.20	32.20	32.40	-	-	500	32.400	0.00%
2023-12-27	0	32.20	32.00	32.20	32.10	32.20	10,000	321,500	32.150	32.20	32.00	32.20	32.10	32.20	10,000	32.150	1.58%
2023-12-22	0	31.70	31.70	31.90	-	-	0	0	-	31.70	31.70	31.90	-	-	0	-	0.32%
2023-12-21	0	31.60	31.60	31.70	31.60	31.60	2,400	75,840	31.600	31.60	31.60	31.70	31.60	31.60	2,400	31.600	-1.25%
2023-12-20	0	32.00	31.80	32.00	31.80	32.10	93,300	2,976,900	31.907	32.00	31.80	32.00	31.80	32.10	93,300	31.907	1.59%
2023-12-19	0	31.50	31.50	31.70	-	-	0	0	-	31.50	31.50	31.70	-	-	0	-	0.00%
2023-12-18	0	31.50	31.30	31.50	-	-	0	0	-	31.50	31.30	31.50	-	-	0	-	-0.32%
2023-12-15	0	31.60	31.50	31.70	-	-	0	0	-	31.60	31.50	31.70	-	-	0	-	0.00%
2023-12-14	0	31.60	31.60	31.80	31.60	31.60	4,300	135,880	31.600	31.60	31.60	31.80	31.60	31.60	4,300	31.600	1.94%
2023-12-13	0	31.00	30.80	31.00	-	-	0	0	-	31.00	30.80	31.00	-	-	0	-	0.00%
2023-12-12	0	31.00	30.90	31.00	-	-	0	0	-	31.00	30.90	31.00	-	-	0	-	-0.96%
2023-12-11	0	31.30	31.10	31.30	-	-	0	0	-	31.30	31.10	31.30	-	-	0	-	-0.95%
2023-12-08	0	31.60	31.50	31.70	-	-	0	0	-	31.60	31.50	31.70	-	-	0	-	0.00%
2023-12-07	0	31.60	31.50	31.70	-	-	0	0	-	31.60	31.50	31.70	-	-	0	-	0.00%
2023-12-06	0	31.60	31.50	31.60	-	-	15,000	472,500	31.500	31.60	31.50	31.60	-	-	15,000	31.500	-0.94%
2023-12-05	0	31.90	31.70	31.90	-	-	0	0	-	31.90	31.70	31.90	-	-	0	-	-1.24%
2023-12-04	0	32.30	32.30	32.50	32.30	32.30	18,700	604,010	32.300	32.30	32.30	32.50	32.30	32.30	18,700	32.300	1.57%
2023-12-01	0	31.80	31.80	32.00	-	-	0	0	-	31.80	31.80	32.00	-	-	0	-	0.00%
2023-11-30	0	31.80	31.80	32.00	31.80	31.80	1,600	50,880	31.800	31.80	31.80	32.00	31.80	31.80	1,600	31.800	0.00%
2023-11-29	0	31.80	31.80	32.00	-	-	500	15,850	31.700	31.80	31.80	32.00	-	-	500	31.700	1.60%
2023-11-28	0	31.30	31.30	31.50	-	-	400	12,520	31.300	31.30	31.30	31.50	-	-	400	31.300	0.64%
2023-11-27	0	31.10	31.10	31.30	-	-	0	0	-	31.10	31.10	31.30	-	-	0	-	0.32%
2023-11-24	0	31.00	31.00	31.20	31.00	31.00	6,400	198,400	31.000	31.00	31.00	31.20	31.00	31.00	6,400	31.000	0.00%
2023-11-23	0	31.00	31.00	31.20	31.00	31.00	1,700	52,700	31.000	31.00	31.00	31.20	31.00	31.00	1,700	31.000	-0.32%
2023-11-22	0	31.10	31.10	31.30	-	-	0	0	-	31.10	31.10	31.30	-	-	0	-	0.65%
2023-11-21	0	30.90	30.90	31.00	-	-	0	0	-	30.90	30.90	31.00	-	-	0	-	0.32%
2023-11-20	0	30.80	30.80	31.00	30.80	30.80	7,800	240,240	30.800	30.80	30.80	31.00	30.80	30.80	7,800	30.800	0.00%
2023-11-17	0	30.80	30.80	31.00	30.80	30.80	200	6,160	30.800	30.80	30.80	31.00	30.80	30.80	200	30.800	0.65%
2023-11-16	0	30.60	30.50	30.60	-	-	0	0	-	30.60	30.50	30.60	-	-	0	-	0.00%
2023-11-15	0	30.60	30.60	30.80	-	-	0	0	-	30.60	30.60	30.80	-	-	0	-	0.66%
2023-11-14	0	30.40	30.30	30.50	-	-	0	0	-	30.40	30.30	30.50	-	-	0	-	0.00%
2023-11-13	0	30.40	30.20	30.40	-	-	0	0	-	30.40	30.20	30.40	-	-	0	-	-0.98%
2023-11-10	0	30.70	30.50	30.70	-	-	0	0	-	30.70	30.50	30.70	-	-	0	-	0.00%
2023-11-09	0	30.70	30.50	30.70	-	-	0	0	-	30.70	30.50	30.70	-	-	0	-	-0.65%
2023-11-08	0	30.90	30.70	30.90	-	-	0	0	-	30.90	30.70	30.90	-	-	0	-	-0.32%
2023-11-07	0	31.00	30.80	31.00	-	-	0	0	-	31.00	30.80	31.00	-	-	0	-	-0.32%
2023-11-06	0	31.10	31.00	31.20	-	-	0	0	-	31.10	31.00	31.20	-	-	0	-	0.00%
2023-11-03	0	31.10	30.90	31.10	-	-	0	0	-	31.10	30.90	31.10	-	-	0	-	0.00%
2023-11-02	0	31.10	30.90	31.10	-	-	0	0	-	31.10	30.90	31.10	-	-	0	-	0.00%
2023-11-01	0	31.10	30.90	31.10	-	-	0	0	-	31.10	30.90	31.10	-	-	0	-	-0.64%
2023-10-31	0	31.30	31.10	31.30	-	-	0	0	-	31.30	31.10	31.30	-	-	0	-	0.00%
2023-10-30	0	31.30	31.30	31.50	-	-	0	0	-	31.30	31.30	31.50	-	-	0	-	0.97%
2023-10-27	0	31.00	30.90	31.00	-	-	0	0	-	31.00	30.90	31.00	-	-	0	-	0.00%
2023-10-26	0	31.00	31.00	31.20	31.00	31.00	5,000	155,000	31.000	31.00	31.00	31.20	31.00	31.00	5,000	31.000	0.32%
2023-10-25	0	30.90	30.90	31.10	-	-	0	0	-	30.90	30.90	31.10	-	-	0	-	0.00%
2023-10-24	0	30.90	30.90	31.10	30.90	30.90	25,300	781,770	30.900	30.90	30.90	31.10	30.90	30.90	25,300	30.900	0.00%
2023-10-20	0	30.90	30.90	31.10	30.90	30.90	100	3,090	30.900	30.90	30.90	31.10	30.90	30.90	100	30.900	1.64%
2023-10-19	0	30.40	30.40	30.60	-	-	0	0	-	30.40	30.40	30.60	-	-	0	-	0.33%
2023-10-18	0	30.30	30.10	30.30	30.30	30.30	17,000	515,100	30.300	30.30	30.10	30.30	30.30	30.30	17,000	30.300	1.00%
2023-10-17	0	30.00	29.90	30.00	-	-	0	0	-	30.00	29.90	30.00	-	-	0	-	0.00%
2023-10-16	0	30.00	30.00	30.20	30.00	30.00	8,000	240,000	30.000	30.00	30.00	30.20	30.00	30.00	8,000	30.000	2.39%
2023-10-13	0	29.30	29.30	29.50	29.30	29.30	100	2,930	29.300	29.30	29.30	29.50	29.30	29.30	100	29.300	0.00%
2023-10-12	0	29.30	29.30	29.50	-	-	0	0	-	29.30	29.30	29.50	-	-	0	-	0.69%
2023-10-11	0	29.10	29.10	29.30	-	-	0	0	-	29.10	29.10	29.30	-	-	0	-	0.00%
2023-10-10	0	29.10	29.10	29.30	-	-	0	0	-	29.10	29.10	29.30	-	-	0	-	0.69%
2023-10-09	0	28.90	28.90	29.10	-	-	0	0	-	28.90	28.90	29.10	-	-	0	-	0.70%
2023-10-06	0	28.70	28.50	28.70	-	-	0	0	-	28.70	28.50	28.70	-	-	0	-	0.00%
2023-10-05	0	28.70	28.60	28.80	-	-	0	0	-	28.70	28.60	28.80	-	-	0	-	0.00%
2023-10-04	0	28.70	28.50	28.70	-	-	0	0	-	28.70	28.50	28.70	-	-	0	-	-0.35%
2023-10-03	0	28.80	28.60	28.80	-	-	0	0	-	28.80	28.60	28.80	-	-	0	-	-2.04%
2023-09-29	0	29.40	29.20	29.40	-	-	0	0	-	29.40	29.20	29.40	-	-	0	-	-0.68%
2023-09-28	0	29.60	29.40	29.60	-	-	0	0	-	29.60	29.40	29.60	-	-	0	-	-1.33%
2023-09-27	0	30.00	29.80	30.00	-	-	0	0	-	30.00	29.80	30.00	-	-	0	-	0.00%
2023-09-26	0	30.00	30.00	30.20	30.00	30.00	10,000	300,000	30.000	30.00	30.00	30.20	30.00	30.00	10,000	30.000	-0.99%
2023-09-25	0	30.30	30.10	30.30	-	-	0	0	-	30.30	30.10	30.30	-	-	0	-	0.00%
2023-09-22	0	30.30	30.10	30.30	-	-	0	0	-	30.30	30.10	30.30	-	-	0	-	0.00%
2023-09-21	0	30.30	30.10	30.30	-	-	0	0	-	30.30	30.10	30.30	-	-	0	-	0.00%
2023-09-20	0	30.30	30.20	30.30	-	-	0	0	-	30.30	30.20	30.30	-	-	0	-	0.00%
2023-09-19	0	30.30	30.30	30.50	-	-	0	0	-	30.30	30.30	30.50	-	-	0	-	0.66%
2023-09-18	0	30.10	30.10	30.30	-	-	0	0	-	30.10	30.10	30.30	-	-	0	-	0.00%
2023-09-15	0	30.10	29.90	30.10	-	-	0	0	-	30.10	29.90	30.10	-	-	0	-	-0.33%
2023-09-14	0	30.20	30.00	30.20	-	-	0	0	-	30.20	30.00	30.20	-	-	0	-	0.00%
2023-09-13	0	30.20	30.00	30.20	-	-	0	0	-	30.20	30.00	30.20	-	-	0	-	0.00%
2023-09-12	0	30.20	30.10	30.20	-	-	0	0	-	30.20	30.10	30.20	-	-	0	-	0.00%
2023-09-11	0	30.20	30.10	30.30	-	-	0	0	-	30.20	30.10	30.30	-	-	0	-	0.00%
2023-09-07	0	30.20	30.00	30.20	-	-	1,600	48,320	30.200	30.20	30.00	30.20	-	-	1,600	30.200	-0.66%
2023-09-06	0	30.40	30.20	30.40	-	-	0	0	-	30.40	30.20	30.40	-	-	0	-	-0.33%
2023-09-05	0	30.50	30.40	30.60	-	-	0	0	-	30.50	30.40	30.60	-	-	0	-	0.00%
2023-09-04	0	30.50	30.40	30.60	-	-	0	0	-	30.50	30.40	30.60	-	-	0	-	0.00%
2023-08-31	0	30.50	30.50	30.70	-	-	0	0	-	30.50	30.50	30.70	-	-	0	-	0.33%
2023-08-30	0	30.40	30.40	30.60	-	-	0	0	-	30.40	30.40	30.60	-	-	0	-	1.00%
2023-08-29	0	30.10	30.10	30.30	-	-	0	0	-	30.10	30.10	30.30	-	-	0	-	0.00%
2023-08-28	0	30.10	30.10	30.30	-	-	0	0	-	30.10	30.10	30.30	-	-	0	-	0.00%
2023-08-25	0	30.10	30.10	30.30	-	-	0	0	-	30.10	30.10	30.30	-	-	0	-	0.00%
2023-08-24	0	30.10	30.10	30.30	-	-	0	0	-	30.10	30.10	30.30	-	-	0	-	1.01%
2023-08-23	0	29.80	29.80	30.00	-	-	0	0	-	29.80	29.80	30.00	-	-	0	-	0.00%
2023-08-22	0	29.80	29.80	30.00	-	-	0	0	-	29.80	29.80	30.00	-	-	0	-	0.00%
2023-08-21	0	29.80	29.80	29.90	-	-	0	0	-	29.80	29.80	29.90	-	-	0	-	0.34%
2023-08-18	0	29.70	29.70	29.90	29.70	29.70	200	5,940	29.700	29.70	29.70	29.90	29.70	29.70	200	29.700	0.00%
2023-08-17	0	29.70	29.70	29.90	29.70	29.70	300	8,910	29.700	29.70	29.70	29.90	29.70	29.70	300	29.700	-1.33%
2023-08-16	0	30.10	29.90	30.10	-	-	0	0	-	30.10	29.90	30.10	-	-	0	-	-0.33%
2023-08-15	0	30.20	30.00	30.20	-	-	0	0	-	30.20	30.00	30.20	-	-	0	-	0.00%
2023-08-14	0	30.20	30.00	30.20	-	-	0	0	-	30.20	30.00	30.20	-	-	0	-	-0.33%
2023-08-11	0	30.30	30.10	30.30	-	-	0	0	-	30.30	30.10	30.30	-	-	0	-	0.00%
2023-08-10	0	30.30	30.10	30.30	-	-	0	0	-	30.30	30.10	30.30	-	-	0	-	-0.66%
2023-08-09	0	30.50	30.30	30.50	-	-	0	0	-	30.50	30.30	30.50	-	-	0	-	-0.33%
2023-08-08	0	30.60	30.50	30.60	-	-	0	0	-	30.60	30.50	30.60	-	-	0	-	0.00%
2023-08-07	0	30.60	30.60	30.80	-	-	0	0	-	30.60	30.60	30.80	-	-	0	-	0.33%
2023-08-04	0	30.50	30.50	30.70	30.50	30.50	1,000	30,500	30.500	30.50	30.50	30.70	30.50	30.50	1,000	30.500	-0.26%
2023-08-03	0	30.58	30.50	30.58	-	-	0	0	-	30.58	30.50	30.58	-	-	0	-	-0.97%
2023-08-02	0	30.88	30.70	30.88	-	-	0	0	-	30.88	30.70	30.88	-	-	0	-	-0.06%
2023-08-01	0	30.90	30.90	31.10	-	-	0	0	-	30.90	30.90	31.10	-	-	0	-	0.06%
2023-07-31	0	30.88	30.80	31.00	-	-	0	0	-	30.88	30.80	31.00	-	-	0	-	0.00%
2023-07-28	0	30.88	30.70	30.88	-	-	0	0	-	30.88	30.70	30.88	-	-	0	-	-0.71%
2023-07-27	0	31.10	31.10	31.30	-	-	0	0	-	31.10	31.10	31.30	-	-	0	-	0.32%
2023-07-26	0	31.00	31.00	31.20	-	-	0	0	-	31.00	31.00	31.20	-	-	0	-	0.00%
2023-07-25	0	31.00	30.80	31.00	-	-	0	0	-	31.00	30.80	31.00	-	-	0	-	-0.32%
2023-07-24	0	31.10	30.90	31.10	-	-	0	0	-	31.10	30.90	31.10	-	-	0	-	-0.32%
2023-07-21	0	31.20	31.10	31.30	-	-	0	0	-	31.20	31.10	31.30	-	-	0	-	0.00%
2023-07-20	0	31.20	31.20	31.40	-	-	0	0	-	31.20	31.20	31.40	-	-	0	-	0.00%
2023-07-19	0	31.20	31.20	31.40	-	-	0	0	-	31.20	31.20	31.40	-	-	0	-	0.65%
2023-07-18	0	31.00	30.90	31.10	-	-	0	0	-	31.00	30.90	31.10	-	-	0	-	0.00%
2023-07-14	0	31.00	31.00	31.10	-	-	0	0	-	31.00	31.00	31.10	-	-	0	-	0.00%
2023-07-13	0	31.00	30.90	31.00	31.00	31.00	8,300	257,300	31.000	31.00	30.90	31.00	31.00	31.00	8,300	31.000	1.31%
2023-07-12	0	30.60	30.60	30.80	-	-	0	0	-	30.60	30.60	30.80	-	-	0	-	0.99%
2023-07-11	0	30.30	30.30	30.50	-	-	0	0	-	30.30	30.30	30.50	-	-	0	-	0.00%
2023-07-10	0	30.30	30.30	30.50	-	-	0	0	-	30.30	30.30	30.50	-	-	0	-	0.00%
2023-07-07	0	30.30	30.10	30.30	-	-	0	0	-	30.30	30.10	30.30	-	-	0	-	-0.33%
2023-07-06	0	30.40	30.20	30.40	-	-	0	0	-	30.40	30.20	30.40	-	-	0	-	0.00%
2023-07-05	0	30.40	30.40	30.60	-	-	0	0	-	30.40	30.40	30.60	-	-	0	-	0.00%
2023-07-04	0	30.40	30.40	30.60	-	-	0	0	-	30.40	30.40	30.60	-	-	0	-	0.00%
2023-07-03	0	30.40	30.30	30.50	-	-	0	0	-	30.40	30.30	30.50	-	-	0	-	0.00%
2023-06-30	0	30.40	30.20	30.40	-	-	0	0	-	30.40	30.20	30.40	-	-	0	-	0.00%
2023-06-29	0	30.40	30.20	30.40	-	-	0	0	-	30.40	30.20	30.40	-	-	0	-	-0.33%
2023-06-28	0	30.50	30.30	30.50	-	-	0	0	-	30.50	30.30	30.50	-	-	0	-	-0.65%
2023-06-27	0	30.70	30.50	30.70	30.70	30.70	1,300	39,910	30.700	30.70	30.50	30.70	30.70	30.70	1,300	30.700	0.66%
2023-06-26	0	30.50	30.50	30.70	-	-	0	0	-	30.50	30.50	30.70	-	-	0	-	0.00%
2023-06-23	0	30.50	30.30	30.50	-	-	0	0	-	30.50	30.30	30.50	-	-	0	-	-1.29%
2023-06-21	0	30.90	30.70	30.90	-	-	0	0	-	30.90	30.70	30.90	-	-	0	-	-0.32%
2023-06-20	0	31.00	30.90	31.10	-	-	0	0	-	31.00	30.90	31.10	-	-	0	-	0.00%
2023-06-19	0	31.00	31.00	31.20	31.00	31.00	700	21,700	31.000	31.00	31.00	31.20	31.00	31.00	700	31.000	0.00%
2023-06-16	0	31.00	31.00	31.20	31.00	31.00	300	9,300	31.000	31.00	31.00	31.20	31.00	31.00	300	31.000	0.32%
2023-06-15	0	30.90	30.70	30.90	-	-	0	0	-	30.90	30.70	30.90	-	-	0	-	-0.64%
2023-06-14	0	31.10	30.90	31.10	-	-	0	0	-	31.10	30.90	31.10	-	-	0	-	-0.32%
2023-06-13	0	31.20	31.10	31.30	-	-	0	0	-	31.20	31.10	31.30	-	-	0	-	0.00%
2023-06-12	0	31.20	31.10	31.30	-	-	0	0	-	31.20	31.10	31.30	-	-	0	-	0.00%
2023-06-09	0	31.20	31.20	31.40	-	-	0	0	-	31.20	31.20	31.40	-	-	0	-	0.32%
2023-06-08	0	31.10	30.90	31.10	-	-	0	0	-	31.10	30.90	31.10	-	-	0	-	-0.32%
2023-06-07	0	31.20	31.20	31.40	-	-	0	0	-	31.20	31.20	31.40	-	-	0	-	0.32%
2023-06-06	0	31.10	31.10	31.30	31.10	31.10	300	9,330	31.100	31.10	31.10	31.30	31.10	31.10	300	31.100	0.00%
2023-06-05	0	31.10	30.90	31.10	-	-	0	0	-	31.10	30.90	31.10	-	-	0	-	-0.32%
2023-06-02	0	31.20	31.20	31.40	-	-	0	0	-	31.20	31.20	31.40	-	-	0	-	0.00%
2023-06-01	0	31.20	31.20	31.40	-	-	0	0	-	31.20	31.20	31.40	-	-	0	-	0.32%
2023-05-31	0	31.10	31.10	31.30	-	-	0	0	-	31.10	31.10	31.30	-	-	0	-	0.32%
2023-05-30	0	31.00	30.80	31.00	-	-	0	0	-	31.00	30.80	31.00	-	-	0	-	-0.32%
2023-05-29	0	31.10	30.90	31.10	-	-	0	0	-	31.10	30.90	31.10	-	-	0	-	-0.64%
2023-05-25	0	31.30	31.10	31.30	-	-	0	0	-	31.30	31.10	31.30	-	-	0	-	-0.32%
2023-05-24	0	31.40	31.40	31.60	-	-	0	0	-	31.40	31.40	31.60	-	-	0	-	0.00%
2023-05-23	0	31.40	31.20	31.40	-	-	0	0	-	31.40	31.20	31.40	-	-	0	-	-0.32%
2023-05-22	0	31.50	31.50	31.70	-	-	0	0	-	31.50	31.50	31.70	-	-	0	-	0.96%
2023-05-19	0	31.20	31.20	31.40	31.20	31.40	12,000	376,400	31.367	31.20	31.20	31.40	31.20	31.40	12,000	31.367	-1.89%
2023-05-18	0	31.80	31.60	31.80	-	-	0	0	-	31.80	31.60	31.80	-	-	0	-	-0.31%
2023-05-17	0	31.90	31.70	31.90	31.90	31.90	47,500	1,504,480	31.673	31.90	31.70	31.90	31.90	31.90	47,500	31.673	-0.62%
2023-05-16	0	32.10	31.90	32.10	-	-	0	0	-	32.10	31.90	32.10	-	-	0	-	-0.31%
2023-05-15	0	32.20	32.00	32.20	-	-	0	0	-	32.20	32.00	32.20	-	-	0	-	0.00%
2023-05-12	0	32.20	32.00	32.20	-	-	0	0	-	32.20	32.00	32.20	-	-	0	-	-0.62%
2023-05-11	0	32.40	32.40	32.60	32.40	32.40	400	12,960	32.400	32.40	32.40	32.60	32.40	32.40	400	32.400	0.00%
2023-05-10	0	32.40	32.40	32.60	-	-	0	0	-	32.40	32.40	32.60	-	-	0	-	0.00%
2023-05-09	0	32.40	32.20	32.40	-	-	0	0	-	32.40	32.20	32.40	-	-	0	-	0.00%
2023-05-08	0	32.40	32.20	32.40	-	-	0	0	-	32.40	32.20	32.40	-	-	0	-	-0.92%
2023-05-05	0	32.70	32.70	32.80	-	-	1,500	49,050	32.700	32.70	32.70	32.80	-	-	1,500	32.700	0.18%
2023-05-04	0	32.64	32.60	32.64	32.80	32.80	1,000	32,800	32.800	32.64	32.60	32.64	32.80	32.80	1,000	32.800	1.37%
2023-05-03	0	32.20	32.20	32.40	32.20	32.20	5,000	161,000	32.200	32.20	32.20	32.40	32.20	32.20	5,000	32.200	1.26%
2023-05-02	0	31.80	31.60	31.80	-	-	0	0	-	31.80	31.60	31.80	-	-	0	-	-0.31%
2023-04-28	0	31.90	31.70	31.90	-	-	0	0	-	31.90	31.70	31.90	-	-	0	-	0.00%
2023-04-27	0	31.90	31.80	32.00	-	-	0	0	-	31.90	31.80	32.00	-	-	0	-	0.00%
2023-04-26	0	31.90	31.90	32.10	-	-	0	0	-	31.90	31.90	32.10	-	-	0	-	0.00%
2023-04-25	0	31.90	31.90	32.10	-	-	0	0	-	31.90	31.90	32.10	-	-	0	-	0.00%
2023-04-24	0	31.90	31.70	31.90	31.90	31.90	100	3,190	31.900	31.90	31.70	31.90	31.90	31.90	100	31.900	0.00%
2023-04-21	0	31.90	31.70	31.90	-	-	0	0	-	31.90	31.70	31.90	-	-	0	-	0.00%
2023-04-20	0	31.90	31.90	32.10	31.90	31.90	9,000	287,100	31.900	31.90	31.90	32.10	31.90	31.90	9,000	31.900	-0.31%
2023-04-19	0	32.00	31.80	32.00	-	-	0	0	-	32.00	31.80	32.00	-	-	0	-	-0.31%
2023-04-18	0	32.10	31.90	32.10	-	-	0	0	-	32.10	31.90	32.10	-	-	0	-	-0.31%
2023-04-17	0	32.20	32.00	32.20	32.20	32.20	9,000	289,800	32.200	32.20	32.00	32.20	32.20	32.20	9,000	32.200	-1.23%
2023-04-14	0	32.60	32.60	32.80	-	-	0	0	-	32.60	32.60	32.80	-	-	0	-	0.93%
2023-04-13	0	32.30	32.30	32.50	-	-	0	0	-	32.30	32.30	32.50	-	-	0	-	0.62%
2023-04-12	0	32.10	32.10	32.30	32.10	32.10	1,700	54,570	32.100	32.10	32.10	32.30	32.10	32.10	1,700	32.100	0.00%
2023-04-11	0	32.10	31.90	32.10	-	-	0	0	-	32.10	31.90	32.10	-	-	0	-	-0.62%
2023-04-06	0	32.30	32.30	32.50	-	-	0	0	-	32.30	32.30	32.50	-	-	0	-	1.89%
2023-04-04	0	31.70	31.70	31.90	-	-	0	0	-	31.70	31.70	31.90	-	-	0	-	0.32%
2023-04-03	0	31.60	31.40	31.60	-	-	0	0	-	31.60	31.40	31.60	-	-	0	-	-0.32%
2023-03-31	0	31.70	31.70	31.90	-	-	0	0	-	31.70	31.70	31.90	-	-	0	-	0.32%
2023-03-30	0	31.60	31.40	31.60	-	-	0	0	-	31.60	31.40	31.60	-	-	0	-	0.00%
2023-03-29	0	31.60	31.60	31.80	-	-	0	0	-	31.60	31.60	31.80	-	-	0	-	0.00%
2023-03-28	0	31.60	31.40	31.60	-	-	0	0	-	31.60	31.40	31.60	-	-	0	-	-0.94%
2023-03-27	0	31.90	31.70	31.90	-	-	0	0	-	31.90	31.70	31.90	-	-	0	-	-0.31%
2023-03-24	0	32.00	32.00	32.20	32.00	32.00	1,300	41,600	32.000	32.00	32.00	32.20	32.00	32.00	1,300	32.000	1.27%
2023-03-23	0	31.60	31.60	31.80	31.60	31.60	1,300	41,080	31.600	31.60	31.60	31.80	31.60	31.60	1,300	31.600	0.64%
2023-03-22	0	31.40	31.20	31.40	-	-	0	0	-	31.40	31.20	31.40	-	-	0	-	-1.26%
2023-03-21	0	31.80	31.80	32.00	-	-	300	9,540	31.800	31.80	31.80	32.00	-	-	300	31.800	0.32%
2023-03-20	0	31.70	31.70	31.80	-	-	400	12,680	31.700	31.70	31.70	31.80	-	-	400	31.700	2.92%
2023-03-17	0	30.80	30.80	31.00	-	-	0	0	-	30.80	30.80	31.00	-	-	0	-	0.00%
2023-03-16	0	30.80	30.80	31.00	30.80	30.80	3,500	107,800	30.800	30.80	30.80	31.00	30.80	30.80	3,500	30.800	0.33%
2023-03-15	0	30.70	30.50	30.70	-	-	0	0	-	30.70	30.50	30.70	-	-	0	-	0.00%
2023-03-14	0	30.70	30.70	30.90	-	-	0	0	-	30.70	30.70	30.90	-	-	0	-	1.66%
2023-03-13	0	30.20	30.20	30.40	-	-	0	0	-	30.20	30.20	30.40	-	-	0	-	2.37%
2023-03-10	0	29.50	29.50	29.70	-	-	0	0	-	29.50	29.50	29.70	-	-	0	-	0.68%
2023-03-09	0	29.30	29.20	29.40	-	-	0	0	-	29.30	29.20	29.40	-	-	0	-	0.00%
2023-03-08	0	29.30	29.10	29.30	-	-	0	0	-	29.30	29.10	29.30	-	-	0	-	-1.68%
2023-03-07	0	29.80	29.80	29.90	-	-	0	0	-	29.80	29.80	29.90	-	-	0	-	0.00%
2023-03-06	0	29.80	29.80	30.00	-	-	0	0	-	29.80	29.80	30.00	-	-	0	-	0.68%
2023-03-03	0	29.60	29.60	29.80	-	-	0	0	-	29.60	29.60	29.80	-	-	0	-	0.34%
2023-03-02	0	29.50	29.50	29.70	-	-	0	0	-	29.50	29.50	29.70	-	-	0	-	0.34%
2023-03-01	0	29.40	29.40	29.60	-	-	0	0	-	29.40	29.40	29.60	-	-	0	-	0.00%
2023-02-28	0	29.40	29.20	29.40	-	-	0	0	-	29.40	29.20	29.40	-	-	0	-	0.00%
2023-02-27	0	29.40	29.20	29.40	-	-	0	0	-	29.40	29.20	29.40	-	-	0	-	-0.68%
2023-02-24	0	29.60	29.40	29.60	-	-	0	0	-	29.60	29.40	29.60	-	-	0	-	0.00%
2023-02-23	0	29.60	29.40	29.60	-	-	0	0	-	29.60	29.40	29.60	-	-	0	-	-0.34%
2023-02-22	0	29.70	29.60	29.80	-	-	0	0	-	29.70	29.60	29.80	-	-	0	-	0.00%
2023-02-21	0	29.70	29.70	29.90	-	-	0	0	-	29.70	29.70	29.90	-	-	0	-	0.00%
2023-02-20	0	29.70	29.60	29.80	-	-	0	0	-	29.70	29.60	29.80	-	-	0	-	0.00%
2023-02-17	0	29.70	29.50	29.70	-	-	0	0	-	29.70	29.50	29.70	-	-	0	-	-0.34%
2023-02-16	0	29.80	29.60	29.80	-	-	1,000	29,600	29.600	29.80	29.60	29.80	-	-	1,000	29.600	-0.67%
2023-02-15	0	30.00	29.90	30.10	-	-	0	0	-	30.00	29.90	30.10	-	-	0	-	0.00%
2023-02-14	0	30.00	29.90	30.10	-	-	0	0	-	30.00	29.90	30.10	-	-	0	-	0.00%
2023-02-13	0	30.00	30.00	30.20	-	-	0	0	-	30.00	30.00	30.20	-	-	0	-	0.00%
2023-02-10	0	30.00	30.00	30.20	30.00	30.00	4,000	120,000	30.000	30.00	30.00	30.20	30.00	30.00	4,000	30.000	-0.99%
2023-02-09	0	30.30	30.20	30.40	-	-	0	0	-	30.30	30.20	30.40	-	-	0	-	0.00%
2023-02-08	0	30.30	30.30	30.50	-	-	0	0	-	30.30	30.30	30.50	-	-	0	-	0.00%
2023-02-07	0	30.30	30.20	30.40	-	-	0	0	-	30.30	30.20	30.40	-	-	0	-	0.00%
2023-02-06	0	30.30	30.10	30.30	-	-	0	0	-	30.30	30.10	30.30	-	-	0	-	-2.57%
2023-02-03	0	31.10	30.90	31.10	-	-	0	0	-	31.10	30.90	31.10	-	-	0	-	-1.27%
2023-02-02	0	31.50	31.50	31.60	-	-	0	0	-	31.50	31.50	31.60	-	-	0	-	1.29%
2023-02-01	0	31.10	31.10	31.30	-	-	0	0	-	31.10	31.10	31.30	-	-	0	-	0.00%
2023-01-31	0	31.10	31.10	31.30	-	-	0	0	-	31.10	31.10	31.30	-	-	0	-	0.00%
2023-01-30	0	31.10	31.10	31.30	31.10	31.10	3,600	111,960	31.100	31.10	31.10	31.30	31.10	31.10	3,600	31.100	-0.96%
2023-01-27	0	31.40	31.20	31.40	-	-	0	0	-	31.40	31.20	31.40	-	-	0	-	-0.32%
2023-01-26	0	31.50	31.50	31.70	-	-	0	0	-	31.50	31.50	31.70	-	-	0	-	0.32%
2023-01-20	0	31.40	31.20	31.40	31.40	31.40	200	6,280	31.400	31.40	31.20	31.40	31.40	31.40	200	31.400	1.29%
2023-01-19	0	31.00	30.80	31.00	-	-	0	0	-	31.00	30.80	31.00	-	-	0	-	0.00%
2023-01-18	0	31.00	30.80	31.00	-	-	200	6,160	30.800	31.00	30.80	31.00	-	-	200	30.800	-0.32%
2023-01-17	0	31.10	31.00	31.20	-	-	0	0	-	31.10	31.00	31.20	-	-	0	-	0.00%
2023-01-16	0	31.10	31.10	31.30	-	-	0	0	-	31.10	31.10	31.30	-	-	0	-	1.30%
2023-01-13	0	30.70	30.70	30.90	-	-	0	0	-	30.70	30.70	30.90	-	-	0	-	0.66%
2023-01-12	0	30.50	30.40	30.60	-	-	0	0	-	30.50	30.40	30.60	-	-	0	-	0.00%
2023-01-11	0	30.50	30.40	30.60	-	-	0	0	-	30.50	30.40	30.60	-	-	0	-	0.00%
2023-01-10	0	30.50	30.30	30.50	30.50	30.50	4,000	122,000	30.500	30.50	30.30	30.50	30.50	30.50	4,000	30.500	0.66%
2023-01-09	0	30.30	30.30	30.50	-	-	0	0	-	30.30	30.30	30.50	-	-	0	-	1.34%
2023-01-06	0	29.90	29.70	29.90	-	-	0	0	-	29.90	29.70	29.90	-	-	0	-	-0.33%
2023-01-05	0	30.00	30.00	30.20	-	-	300	9,000	30.000	30.00	30.00	30.20	-	-	300	30.000	0.67%
2023-01-04	0	29.80	29.80	30.00	29.80	29.80	3,100	92,380	29.800	29.80	29.80	30.00	29.80	29.80	3,100	29.800	0.34%
2023-01-03	0	29.70	29.70	29.90	-	-	0	0	-	29.70	29.70	29.90	-	-	0	-	1.02%
2022-12-30	0	29.40	29.40	29.60	-	-	0	0	-	29.40	29.40	29.60	-	-	0	-	0.00%
2022-12-29	0	29.40	29.30	29.50	-	-	0	0	-	29.40	29.30	29.50	-	-	0	-	0.00%
2022-12-28	0	29.40	29.40	29.60	-	-	0	0	-	29.40	29.40	29.60	-	-	0	-	0.34%
2022-12-23	0	29.30	29.10	29.30	-	-	0	0	-	29.30	29.10	29.30	-	-	0	-	-0.68%
2022-12-22	0	29.50	29.50	29.70	-	-	0	0	-	29.50	29.50	29.70	-	-	0	-	0.00%
2022-12-21	0	29.50	29.50	29.70	-	-	0	0	-	29.50	29.50	29.70	-	-	0	-	1.37%
2022-12-20	0	29.10	29.00	29.20	-	-	0	0	-	29.10	29.00	29.20	-	-	0	-	0.00%
2022-12-19	0	29.10	29.10	29.30	-	-	0	0	-	29.10	29.10	29.30	-	-	0	-	0.00%
2022-12-16	0	29.10	28.90	29.10	-	-	0	0	-	29.10	28.90	29.10	-	-	0	-	-1.02%
2022-12-15	0	29.40	29.30	29.50	-	-	0	0	-	29.40	29.30	29.50	-	-	0	-	0.00%
2022-12-14	0	29.40	29.40	29.60	-	-	0	0	-	29.40	29.40	29.60	-	-	0	-	1.03%
2022-12-13	0	29.10	29.00	29.20	-	-	0	0	-	29.10	29.00	29.20	-	-	0	-	0.00%
2022-12-12	0	29.10	29.10	29.30	-	-	0	0	-	29.10	29.10	29.30	-	-	0	-	0.00%
2022-12-09	0	29.10	29.10	29.30	-	-	0	0	-	29.10	29.10	29.30	-	-	0	-	0.34%
2022-12-08	0	29.00	29.00	29.20	-	-	0	0	-	29.00	29.00	29.20	-	-	0	-	0.00%
2022-12-07	0	29.00	28.80	29.00	-	-	0	0	-	29.00	28.80	29.00	-	-	0	-	0.00%
2022-12-06	0	29.00	28.80	29.00	29.00	29.00	2,200	63,800	29.000	29.00	28.80	29.00	29.00	29.00	2,200	29.000	-1.02%
2022-12-05	0	29.30	29.30	29.50	29.30	29.30	500	14,650	29.300	29.30	29.30	29.50	29.30	29.30	500	29.300	0.00%
2022-12-02	0	29.30	29.30	29.50	29.20	29.30	3,700	108,110	29.219	29.30	29.30	29.50	29.20	29.30	3,700	29.219	1.38%
2022-12-01	0	28.90	28.90	29.10	-	-	0	0	-	28.90	28.90	29.10	-	-	0	-	1.05%
2022-11-30	0	28.60	28.50	28.60	-	-	0	0	-	28.60	28.50	28.60	-	-	0	-	0.00%
2022-11-29	0	28.60	28.40	28.60	-	-	0	0	-	28.60	28.40	28.60	-	-	0	-	0.00%
2022-11-28	0	28.60	28.50	28.70	-	-	0	0	-	28.60	28.50	28.70	-	-	0	-	0.00%
2022-11-25	0	28.60	28.50	28.70	-	-	0	0	-	28.60	28.50	28.70	-	-	0	-	0.00%
2022-11-24	0	28.60	28.60	28.80	-	-	0	0	-	28.60	28.60	28.80	-	-	0	-	0.00%
2022-11-23	0	28.60	28.40	28.60	-	-	0	0	-	28.60	28.40	28.60	-	-	0	-	0.00%
2022-11-22	0	28.60	28.40	28.60	-	-	0	0	-	28.60	28.40	28.60	-	-	0	-	-0.35%
2022-11-21	0	28.70	28.50	28.70	-	-	0	0	-	28.70	28.50	28.70	-	-	0	-	-0.69%
2022-11-18	0	28.90	28.70	28.90	-	-	0	0	-	28.90	28.70	28.90	-	-	0	-	-0.34%
2022-11-17	0	29.00	28.90	29.10	-	-	0	0	-	29.00	28.90	29.10	-	-	0	-	0.00%
2022-11-16	0	29.00	29.00	29.20	-	-	0	0	-	29.00	29.00	29.20	-	-	0	-	0.69%
2022-11-15	0	28.80	28.80	29.00	-	-	0	0	-	28.80	28.80	29.00	-	-	0	-	0.00%
2022-11-14	0	28.80	28.80	29.00	-	-	0	0	-	28.80	28.80	29.00	-	-	0	-	0.70%
2022-11-11	0	28.60	28.60	28.80	-	-	0	0	-	28.60	28.60	28.80	-	-	0	-	2.51%
2022-11-10	0	27.90	27.80	28.00	-	-	0	0	-	27.90	27.80	28.00	-	-	0	-	0.00%
2022-11-09	0	27.90	27.80	28.00	27.90	27.90	30,000	837,000	27.900	27.90	27.80	28.00	27.90	27.90	30,000	27.900	1.82%
2022-11-08	0	27.40	27.40	27.60	-	-	0	0	-	27.40	27.40	27.60	-	-	0	-	0.37%
2022-11-07	0	27.30	27.30	27.50	-	-	0	0	-	27.30	27.30	27.50	-	-	0	-	1.11%
2022-11-04	0	27.00	26.80	27.00	-	-	0	0	-	27.00	26.80	27.00	-	-	0	-	0.00%
2022-11-03	0	27.00	26.80	27.00	-	-	0	0	-	27.00	26.80	27.00	-	-	0	-	0.00%
2022-11-02	0	27.00	27.00	27.20	-	-	700	18,900	27.000	27.00	27.00	27.20	-	-	700	27.000	0.37%
2022-11-01	0	26.90	26.70	26.90	-	-	0	0	-	26.90	26.70	26.90	-	-	0	-	-0.74%
2022-10-31	0	27.10	26.90	27.10	-	-	0	0	-	27.10	26.90	27.10	-	-	0	-	-0.73%
2022-10-28	0	27.30	27.20	27.40	-	-	0	0	-	27.30	27.20	27.40	-	-	0	-	0.00%
2022-10-27	0	27.30	27.30	27.50	-	-	0	0	-	27.30	27.30	27.50	-	-	0	-	0.74%
2022-10-26	0	27.10	27.00	27.20	-	-	0	0	-	27.10	27.00	27.20	-	-	0	-	0.00%
2022-10-25	0	27.10	27.10	27.30	-	-	0	0	-	27.10	27.10	27.30	-	-	0	-	0.00%
2022-10-24	0	27.10	27.10	27.30	-	-	0	0	-	27.10	27.10	27.30	-	-	0	-	1.12%
2022-10-21	0	26.80	26.60	26.80	-	-	0	0	-	26.80	26.60	26.80	-	-	0	-	-0.37%
2022-10-20	0	26.90	26.70	26.90	-	-	0	0	-	26.90	26.70	26.90	-	-	0	-	-1.10%
2022-10-19	0	27.20	27.10	27.30	-	-	0	0	-	27.20	27.10	27.30	-	-	0	-	0.00%
2022-10-18	0	27.20	27.00	27.20	-	-	0	0	-	27.20	27.00	27.20	-	-	0	-	0.00%
2022-10-17	0	27.20	27.00	27.20	-	-	0	0	-	27.20	27.00	27.20	-	-	0	-	-0.73%
2022-10-14	0	27.40	27.20	27.40	-	-	0	0	-	27.40	27.20	27.40	-	-	0	-	-0.36%
2022-10-13	0	27.50	27.40	27.60	-	-	0	0	-	27.50	27.40	27.60	-	-	0	-	0.00%
2022-10-12	0	27.50	27.30	27.50	-	-	0	0	-	27.50	27.30	27.50	-	-	0	-	-0.36%
2022-10-11	0	27.60	27.40	27.60	-	-	0	0	-	27.60	27.40	27.60	-	-	0	-	-1.43%
2022-10-10	0	28.00	27.80	28.00	-	-	0	0	-	28.00	27.80	28.00	-	-	0	-	-0.71%
2022-10-07	0	28.20	28.00	28.20	-	-	0	0	-	28.20	28.00	28.20	-	-	0	-	0.00%
2022-10-06	0	28.20	28.20	28.40	-	-	0	0	-	28.20	28.20	28.40	-	-	0	-	0.00%
2022-10-05	0	28.20	28.10	28.20	28.20	28.20	30,000	846,000	28.200	28.20	28.10	28.20	28.20	28.20	30,000	28.200	3.30%
2022-10-03	0	27.30	27.30	27.50	-	-	0	0	-	27.30	27.30	27.50	-	-	0	-	0.00%
2022-09-30	0	27.30	27.30	27.50	-	-	0	0	-	27.30	27.30	27.50	-	-	0	-	0.74%
2022-09-29	0	27.10	27.10	27.30	-	-	0	0	-	27.10	27.10	27.30	-	-	0	-	0.74%
2022-09-28	0	26.90	26.70	26.90	-	-	0	0	-	26.90	26.70	26.90	-	-	0	-	0.00%
2022-09-27	0	26.90	26.70	26.90	-	-	0	0	-	26.90	26.70	26.90	-	-	0	-	-0.74%
2022-09-26	0	27.10	26.90	27.10	-	-	0	0	-	27.10	26.90	27.10	-	-	0	-	-1.09%
2022-09-23	0	27.40	27.40	27.60	-	-	0	0	-	27.40	27.40	27.60	-	-	0	-	0.00%
2022-09-22	0	27.40	27.20	27.40	-	-	0	0	-	27.40	27.20	27.40	-	-	0	-	-0.36%
2022-09-21	0	27.50	27.30	27.50	-	-	0	0	-	27.50	27.30	27.50	-	-	0	-	-0.36%
2022-09-20	0	27.60	27.50	27.70	-	-	0	0	-	27.60	27.50	27.70	-	-	0	-	0.00%
2022-09-19	0	27.60	27.50	27.70	-	-	0	0	-	27.60	27.50	27.70	-	-	0	-	0.00%
2022-09-16	0	27.60	27.40	27.60	-	-	0	0	-	27.60	27.40	27.60	-	-	0	-	-1.43%
2022-09-15	0	28.00	27.80	28.00	-	-	0	0	-	28.00	27.80	28.00	-	-	0	-	-0.36%
2022-09-14	0	28.10	27.90	28.10	-	-	0	0	-	28.10	27.90	28.10	-	-	0	-	-0.71%
2022-09-13	0	28.30	28.30	28.50	-	-	0	0	-	28.30	28.30	28.50	-	-	0	-	0.35%
2022-09-09	0	28.20	28.20	28.40	-	-	0	0	-	28.20	28.20	28.40	-	-	0	-	0.00%
2022-09-08	0	28.20	28.20	28.40	-	-	0	0	-	28.20	28.20	28.40	-	-	0	-	0.36%
2022-09-07	0	28.10	27.90	28.10	-	-	0	0	-	28.10	27.90	28.10	-	-	0	-	-0.71%
2022-09-06	0	28.30	28.30	28.50	-	-	0	0	-	28.30	28.30	28.50	-	-	0	-	0.71%
2022-09-05	0	28.10	28.10	28.30	-	-	0	0	-	28.10	28.10	28.30	-	-	0	-	0.00%
2022-09-02	0	28.10	27.90	28.10	28.10	28.10	200	5,620	28.100	28.10	27.90	28.10	28.10	28.10	200	28.100	-0.71%
2022-09-01	0	28.30	28.10	28.30	-	-	0	0	-	28.30	28.10	28.30	-	-	0	-	-0.70%
2022-08-31	0	28.50	28.30	28.50	-	-	0	0	-	28.50	28.30	28.50	-	-	0	-	-0.70%
2022-08-30	0	28.70	28.60	28.80	-	-	0	0	-	28.70	28.60	28.80	-	-	0	-	0.00%
2022-08-29	0	28.70	28.50	28.70	-	-	0	0	-	28.70	28.50	28.70	-	-	0	-	-0.69%
2022-08-26	0	28.90	28.90	29.10	-	-	0	0	-	28.90	28.90	29.10	-	-	0	-	0.00%
2022-08-25	0	28.90	28.90	29.10	-	-	0	0	-	28.90	28.90	29.10	-	-	0	-	0.35%
2022-08-24	0	28.80	28.70	28.90	-	-	0	0	-	28.80	28.70	28.90	-	-	0	-	0.00%
2022-08-23	0	28.80	28.60	28.80	-	-	0	0	-	28.80	28.60	28.80	-	-	0	-	-0.35%
2022-08-22	0	28.90	28.70	28.90	-	-	0	0	-	28.90	28.70	28.90	-	-	0	-	0.00%
2022-08-19	0	28.90	28.90	29.10	28.90	28.90	9,200	265,880	28.900	28.90	28.90	29.10	28.90	28.90	9,200	28.900	-1.37%
2022-08-18	0	29.30	29.10	29.30	-	-	0	0	-	29.30	29.10	29.30	-	-	0	-	-0.34%
2022-08-17	0	29.40	29.20	29.40	-	-	0	0	-	29.40	29.20	29.40	-	-	0	-	-0.34%
2022-08-16	0	29.50	29.30	29.50	-	-	0	0	-	29.50	29.30	29.50	-	-	0	-	-0.34%
2022-08-15	0	29.60	29.60	29.80	-	-	0	0	-	29.60	29.60	29.80	-	-	0	-	0.34%
2022-08-12	0	29.50	29.40	29.60	-	-	0	0	-	29.50	29.40	29.60	-	-	0	-	0.00%
2022-08-11	0	29.50	29.50	29.70	-	-	0	0	-	29.50	29.50	29.70	-	-	0	-	0.00%
2022-08-10	0	29.50	29.50	29.70	29.50	29.50	100	2,950	29.500	29.50	29.50	29.70	29.50	29.50	100	29.500	0.00%
2022-08-09	0	29.50	29.50	29.70	-	-	0	0	-	29.50	29.50	29.70	-	-	0	-	0.34%
2022-08-08	0	29.40	29.20	29.40	-	-	0	0	-	29.40	29.20	29.40	-	-	0	-	-0.34%
2022-08-05	0	29.50	29.50	29.70	29.50	29.50	400	11,800	29.500	29.50	29.50	29.70	29.50	29.50	400	29.500	1.37%
2022-08-04	0	29.10	29.10	29.30	-	-	0	0	-	29.10	29.10	29.30	-	-	0	-	0.00%
2022-08-03	0	29.10	28.90	29.10	-	-	0	0	-	29.10	28.90	29.10	-	-	0	-	-0.34%
2022-08-02	0	29.20	29.20	29.40	-	-	0	0	-	29.20	29.20	29.40	-	-	0	-	0.69%
2022-08-01	0	29.00	29.00	29.20	-	-	0	0	-	29.00	29.00	29.20	-	-	0	-	0.35%
2022-07-29	0	28.90	28.90	29.10	-	-	0	0	-	28.90	28.90	29.10	-	-	0	-	1.05%
2022-07-28	0	28.60	28.60	28.80	-	-	2,600	74,360	28.600	28.60	28.60	28.80	-	-	2,600	28.600	0.70%
2022-07-27	0	28.40	28.30	28.50	-	-	0	0	-	28.40	28.30	28.50	-	-	0	-	0.00%
2022-07-26	0	28.40	28.40	28.60	-	-	0	0	-	28.40	28.40	28.60	-	-	0	-	0.00%
2022-07-25	0	28.40	28.40	28.60	-	-	0	0	-	28.40	28.40	28.60	-	-	0	-	0.35%
2022-07-22	0	28.30	28.30	28.50	-	-	0	0	-	28.30	28.30	28.50	-	-	0	-	0.35%
2022-07-21	0	28.20	28.00	28.20	-	-	0	0	-	28.20	28.00	28.20	-	-	0	-	-0.70%
2022-07-20	0	28.40	28.20	28.40	-	-	0	0	-	28.40	28.20	28.40	-	-	0	-	0.00%
2022-07-19	0	28.40	28.20	28.40	-	-	25,100	707,840	28.201	28.40	28.20	28.40	-	-	25,100	28.201	0.00%
2022-07-18	0	28.40	28.20	28.40	-	-	0	0	-	28.40	28.20	28.40	-	-	0	-	0.00%
2022-07-15	0	28.40	28.24	28.40	-	-	0	0	-	28.40	28.24	28.40	-	-	0	-	-0.70%
2022-07-14	0	28.60	28.50	28.70	-	-	0	0	-	28.60	28.50	28.70	-	-	0	-	0.00%
2022-07-13	0	28.60	28.40	28.60	-	-	0	0	-	28.60	28.40	28.60	-	-	0	-	-0.69%
2022-07-12	0	28.80	28.60	28.80	-	-	0	0	-	28.80	28.60	28.80	-	-	0	-	-0.35%
2022-07-11	0	28.90	28.70	28.90	-	-	0	0	-	28.90	28.70	28.90	-	-	0	-	-0.34%
2022-07-08	0	29.00	28.80	29.00	29.00	29.00	5,000	145,000	29.000	29.00	28.80	29.00	29.00	29.00	5,000	29.000	0.35%
2022-07-07	0	28.90	28.70	28.90	-	-	0	0	-	28.90	28.70	28.90	-	-	0	-	-1.70%
2022-07-06	0	29.40	29.20	29.40	-	-	0	0	-	29.40	29.20	29.40	-	-	0	-	-2.00%
2022-07-05	0	30.00	29.80	30.00	-	-	0	0	-	30.00	29.80	30.00	-	-	0	-	-0.33%
2022-07-04	0	30.10	29.90	30.10	-	-	0	0	-	30.10	29.90	30.10	-	-	0	-	0.00%
2022-06-30	0	30.10	30.10	30.30	30.10	30.10	4,300	129,450	30.105	30.10	30.10	30.30	30.10	30.10	4,300	30.105	-0.33%
2022-06-29	0	30.20	30.20	30.30	-	-	0	0	-	30.20	30.20	30.30	-	-	0	-	0.00%
2022-06-28	0	30.20	30.20	30.30	-	-	0	0	-	30.20	30.20	30.30	-	-	0	-	0.00%
2022-06-27	0	30.20	30.20	30.40	-	-	0	0	-	30.20	30.20	30.40	-	-	0	-	0.33%
2022-06-24	0	30.10	30.10	30.30	30.10	30.10	500	15,050	30.100	30.10	30.10	30.30	30.10	30.10	500	30.100	-0.99%
2022-06-23	0	30.40	30.30	30.50	-	-	0	0	-	30.40	30.30	30.50	-	-	0	-	0.00%
2022-06-22	0	30.40	30.20	30.40	-	-	0	0	-	30.40	30.20	30.40	-	-	0	-	-0.33%
2022-06-21	0	30.50	30.40	30.60	-	-	0	0	-	30.50	30.40	30.60	-	-	0	-	0.00%
2022-06-20	0	30.50	30.40	30.60	-	-	0	0	-	30.50	30.40	30.60	-	-	0	-	0.00%
2022-06-17	0	30.50	30.50	30.70	-	-	0	0	-	30.50	30.50	30.70	-	-	0	-	0.66%
2022-06-16	0	30.30	30.30	30.50	-	-	0	0	-	30.30	30.30	30.50	-	-	0	-	0.66%
2022-06-15	0	30.10	29.90	30.10	-	-	0	0	-	30.10	29.90	30.10	-	-	0	-	-0.66%
2022-06-14	0	30.30	30.10	30.30	-	-	0	0	-	30.30	30.10	30.30	-	-	0	-	-2.26%
2022-06-13	0	31.00	30.80	31.00	31.00	31.00	1,000	31,000	31.000	31.00	30.80	31.00	31.00	31.00	1,000	31.000	1.31%
2022-06-10	0	30.60	30.50	30.60	-	-	0	0	-	30.60	30.50	30.60	-	-	0	-	0.00%
2022-06-09	0	30.60	30.60	30.80	-	-	0	0	-	30.60	30.60	30.80	-	-	0	-	0.00%
2022-06-08	0	30.60	30.60	30.80	-	-	0	0	-	30.60	30.60	30.80	-	-	0	-	0.00%
2022-06-07	0	30.60	30.40	30.60	-	-	0	0	-	30.60	30.40	30.60	-	-	0	-	0.00%
2022-06-06	0	30.60	30.60	30.80	-	-	0	0	-	30.60	30.60	30.80	-	-	0	-	0.00%
2022-06-02	0	30.60	30.60	30.80	30.60	30.60	3,000	91,800	30.600	30.60	30.60	30.80	30.60	30.60	3,000	30.600	0.00%
2022-06-01	0	30.60	30.40	30.60	-	-	0	0	-	30.60	30.40	30.60	-	-	0	-	-0.65%
2022-05-31	0	30.80	30.60	30.80	-	-	0	0	-	30.80	30.60	30.80	-	-	0	-	0.00%
2022-05-30	0	30.80	30.80	31.00	-	-	0	0	-	30.80	30.80	31.00	-	-	0	-	0.00%
2022-05-27	0	30.80	30.60	30.80	-	-	0	0	-	30.80	30.60	30.80	-	-	0	-	-0.32%
2022-05-26	0	30.90	30.70	30.90	-	-	0	0	-	30.90	30.70	30.90	-	-	0	-	0.00%
2022-05-25	0	30.90	30.90	31.00	-	-	0	0	-	30.90	30.90	31.00	-	-	0	-	0.65%
2022-05-24	0	30.70	30.70	30.90	-	-	0	0	-	30.70	30.70	30.90	-	-	0	-	0.33%
2022-05-23	0	30.60	30.60	30.80	-	-	0	0	-	30.60	30.60	30.80	-	-	0	-	0.33%
2022-05-20	0	30.50	30.50	30.70	-	-	0	0	-	30.50	30.50	30.70	-	-	0	-	0.66%
2022-05-19	0	30.30	30.10	30.30	-	-	0	0	-	30.30	30.10	30.30	-	-	0	-	0.00%
2022-05-18	0	30.30	30.10	30.30	30.30	30.30	100	3,030	30.300	30.30	30.10	30.30	30.30	30.30	100	30.300	0.00%
2022-05-17	0	30.30	30.30	30.50	-	-	0	0	-	30.30	30.30	30.50	-	-	0	-	0.00%
2022-05-16	0	30.30	30.10	30.30	-	-	0	0	-	30.30	30.10	30.30	-	-	0	-	-0.33%
2022-05-13	0	30.40	30.20	30.40	-	-	0	0	-	30.40	30.20	30.40	-	-	0	-	-1.94%
2022-05-12	0	31.00	30.80	31.00	31.00	31.00	100	3,100	31.000	31.00	30.80	31.00	31.00	31.00	100	31.000	1.31%
2022-05-11	0	30.60	30.40	30.60	-	-	0	0	-	30.60	30.40	30.60	-	-	0	-	-1.29%
2022-05-10	0	31.00	30.80	31.00	31.00	31.00	2,700	83,700	31.000	31.00	30.80	31.00	31.00	31.00	2,700	31.000	-0.96%
2022-05-06	0	31.30	31.10	31.30	-	-	0	0	-	31.30	31.10	31.30	-	-	0	-	-0.32%
2022-05-05	0	31.40	31.40	31.60	-	-	0	0	-	31.40	31.40	31.60	-	-	0	-	0.96%
2022-05-04	0	31.10	30.90	31.10	-	-	0	0	-	31.10	30.90	31.10	-	-	0	-	0.00%
2022-05-03	0	31.10	30.90	31.10	-	-	0	0	-	31.10	30.90	31.10	-	-	0	-	-1.27%
2022-04-29	0	31.50	31.50	31.70	-	-	0	0	-	31.50	31.50	31.70	-	-	0	-	0.32%
2022-04-28	0	31.40	31.20	31.40	-	-	0	0	-	31.40	31.20	31.40	-	-	0	-	-1.26%
2022-04-27	0	31.80	31.60	31.80	-	-	0	0	-	31.80	31.60	31.80	-	-	0	-	0.00%
2022-04-26	0	31.80	31.60	31.80	-	-	0	0	-	31.80	31.60	31.80	-	-	0	-	-1.24%
2022-04-25	0	32.20	32.00	32.20	-	-	0	0	-	32.20	32.00	32.20	-	-	0	-	-0.92%
2022-04-22	0	32.50	32.40	32.60	-	-	0	0	-	32.50	32.40	32.60	-	-	0	-	0.00%
2022-04-21	0	32.50	32.40	32.60	-	-	2,400	77,760	32.400	32.50	32.40	32.60	-	-	2,400	32.400	0.00%
2022-04-20	0	32.50	32.30	32.50	-	-	0	0	-	32.50	32.30	32.50	-	-	0	-	-0.91%
2022-04-19	0	32.80	32.80	33.00	32.80	32.80	700	22,960	32.800	32.80	32.80	33.00	32.80	32.80	700	32.800	0.00%
2022-04-14	0	32.80	32.80	33.00	-	-	0	0	-	32.80	32.80	33.00	-	-	0	-	0.31%
2022-04-13	0	32.70	32.70	32.90	-	-	0	0	-	32.70	32.70	32.90	-	-	0	-	0.93%
2022-04-12	0	32.40	32.40	32.60	-	-	0	0	-	32.40	32.40	32.60	-	-	0	-	0.31%
2022-04-11	0	32.30	32.30	32.36	32.30	32.30	4,800	155,040	32.300	32.30	32.30	32.36	32.30	32.30	4,800	32.300	0.62%
2022-04-08	0	32.10	32.10	32.30	-	-	0	0	-	32.10	32.10	32.30	-	-	0	-	0.00%
2022-04-07	0	32.10	32.00	32.20	-	-	0	0	-	32.10	32.00	32.20	-	-	0	-	0.00%
2022-04-06	0	32.10	31.90	32.10	-	-	0	0	-	32.10	31.90	32.10	-	-	0	-	0.00%
2022-04-04	0	32.10	32.00	32.20	-	-	0	0	-	32.10	32.00	32.20	-	-	0	-	0.00%
2022-04-01	0	32.10	32.10	32.30	-	-	2,400	77,520	32.300	32.10	32.10	32.30	-	-	2,400	32.300	0.00%
2022-03-31	0	32.10	32.10	32.30	-	-	0	0	-	32.10	32.10	32.30	-	-	0	-	0.00%
2022-03-30	0	32.10	31.90	32.10	-	-	0	0	-	32.10	31.90	32.10	-	-	0	-	-0.31%
2022-03-29	0	32.20	32.00	32.20	-	-	0	0	-	32.20	32.00	32.20	-	-	0	-	-1.23%
2022-03-28	0	32.60	32.50	32.70	-	-	0	0	-	32.60	32.50	32.70	-	-	0	-	0.00%
2022-03-25	0	32.60	32.60	32.80	32.60	32.60	700	22,820	32.600	32.60	32.60	32.80	32.60	32.60	700	32.600	0.62%
2022-03-24	0	32.40	32.40	32.60	-	-	0	0	-	32.40	32.40	32.60	-	-	0	-	1.89%
2022-03-23	0	31.80	31.80	32.00	31.80	31.80	10,000	318,000	31.800	31.80	31.80	32.00	31.80	31.80	10,000	31.800	-1.24%
2022-03-22	0	32.20	32.10	32.30	-	-	0	0	-	32.20	32.10	32.30	-	-	0	-	0.00%
2022-03-21	0	32.20	32.00	32.20	32.20	32.20	600	19,320	32.200	32.20	32.00	32.20	32.20	32.20	600	32.200	-0.31%
2022-03-18	0	32.30	32.30	32.50	-	-	0	0	-	32.30	32.30	32.50	-	-	0	-	1.25%
2022-03-17	0	31.90	31.90	32.20	31.90	32.00	47,000	1,502,300	31.964	31.90	31.90	32.20	31.90	32.00	47,000	31.964	-0.62%
2022-03-16	0	32.10	32.00	32.10	32.10	32.10	3,000	96,300	32.100	32.10	32.00	32.10	32.10	32.10	3,000	32.100	-1.53%
2022-03-15	0	32.60	32.40	32.60	32.60	32.60	500	16,230	32.460	32.60	32.40	32.60	32.60	32.60	500	32.460	-0.91%
2022-03-14	0	32.90	32.90	33.10	32.90	32.90	1,700	55,930	32.900	32.90	32.90	33.10	32.90	32.90	1,700	32.900	-0.90%
2022-03-11	0	33.20	33.20	33.40	-	-	0	0	-	33.20	33.20	33.40	-	-	0	-	0.91%
2022-03-10	0	32.90	32.90	33.10	32.90	32.90	10,500	345,450	32.900	32.90	32.90	33.10	32.90	32.90	10,500	32.900	-3.52%
2022-03-09	0	34.10	34.10	34.20	33.30	34.10	38,300	1,296,828	33.860	34.10	34.10	34.20	33.30	34.10	38,300	33.860	3.02%
2022-03-08	0	33.10	33.10	33.20	33.10	33.20	2,300	76,330	33.187	33.10	33.10	33.20	33.10	33.20	2,300	33.187	-0.30%
2022-03-07	0	33.20	33.10	33.20	33.20	33.20	6,000	198,990	33.165	33.20	33.10	33.20	33.20	33.20	6,000	33.165	2.47%
2022-03-04	0	32.40	32.40	32.50	-	-	1,000	32,400	32.400	32.40	32.40	32.50	-	-	1,000	32.400	0.62%
2022-03-03	0	32.20	32.10	32.20	-	-	0	0	-	32.20	32.10	32.20	-	-	0	-	0.00%
2022-03-02	0	32.20	32.20	32.26	32.20	32.20	2,000	64,400	32.200	32.20	32.20	32.26	32.20	32.20	2,000	32.200	1.07%
2022-03-01	0	31.86	31.70	31.86	-	-	0	0	-	31.86	31.70	31.86	-	-	0	-	-0.13%
2022-02-28	0	31.90	31.90	32.10	31.90	32.10	6,000	191,600	31.933	31.90	31.90	32.10	31.90	32.10	6,000	31.933	-0.62%
2022-02-25	0	32.10	32.00	32.10	-	-	0	0	-	32.10	32.00	32.10	-	-	0	-	-0.31%
2022-02-24	0	32.20	32.20	32.30	31.80	32.20	16,600	530,420	31.953	32.20	32.20	32.30	31.80	32.20	16,600	31.953	1.26%
2022-02-23	0	31.80	31.60	31.80	-	-	0	0	-	31.80	31.60	31.80	-	-	0	-	-0.63%
2022-02-22	0	32.00	31.80	32.00	32.00	32.00	1,500	48,000	32.000	32.00	31.80	32.00	32.00	32.00	1,500	32.000	0.95%
2022-02-21	0	31.70	31.60	31.80	-	-	0	0	-	31.70	31.60	31.80	-	-	0	-	0.00%
2022-02-18	0	31.70	31.70	31.90	31.70	31.70	3,400	107,720	31.682	31.70	31.70	31.90	31.70	31.70	3,400	31.682	1.60%
2022-02-17	0	31.20	31.20	31.30	-	-	300	9,360	31.200	31.20	31.20	31.30	-	-	300	31.200	0.65%
2022-02-16	0	31.00	30.80	31.00	-	-	0	0	-	31.00	30.80	31.00	-	-	0	-	-0.64%
2022-02-15	0	31.20	31.20	31.40	31.20	31.20	1,200	37,440	31.200	31.20	31.20	31.40	31.20	31.20	1,200	31.200	0.65%
2022-02-14	0	31.00	31.00	31.20	31.00	31.00	2,500	77,200	30.880	31.00	31.00	31.20	31.00	31.00	2,500	30.880	1.64%
2022-02-11	0	30.50	30.40	30.60	-	-	0	0	-	30.50	30.40	30.60	-	-	0	-	0.00%
2022-02-10	0	30.50	30.50	30.70	-	-	0	0	-	30.50	30.50	30.70	-	-	0	-	0.33%
2022-02-09	0	30.40	30.40	30.60	-	-	0	0	-	30.40	30.40	30.60	-	-	0	-	0.33%
2022-02-08	0	30.30	30.30	30.50	-	-	0	0	-	30.30	30.30	30.50	-	-	0	-	0.33%
2022-02-07	0	30.20	30.20	30.40	-	-	0	0	-	30.20	30.20	30.40	-	-	0	-	0.33%
2022-02-04	0	30.10	30.10	30.30	30.10	30.10	6,000	180,600	30.100	30.10	30.10	30.30	30.10	30.10	6,000	30.100	1.01%
2022-01-31	0	29.80	29.80	30.00	29.80	29.80	3,500	104,300	29.800	29.80	29.80	30.00	29.80	29.80	3,500	29.800	-1.32%
2022-01-28	0	30.20	30.00	30.20	-	-	0	0	-	30.20	30.00	30.20	-	-	0	-	-0.98%
2022-01-27	0	30.50	30.30	30.50	30.50	30.50	80,000	2,440,000	30.500	30.50	30.30	30.50	30.50	30.50	80,000	30.500	-0.97%
2022-01-26	0	30.80	30.80	30.92	-	-	0	0	-	30.80	30.80	30.92	-	-	0	-	0.33%
2022-01-25	0	30.70	30.70	30.88	-	-	0	0	-	30.70	30.70	30.88	-	-	0	-	0.33%
2022-01-24	0	30.60	30.60	30.74	30.60	30.60	200	6,120	30.600	30.60	30.60	30.74	30.60	30.60	200	30.600	-0.33%
2022-01-21	0	30.70	30.70	30.90	30.70	30.70	2,000	61,400	30.700	30.70	30.70	30.90	30.70	30.70	2,000	30.700	0.00%
2022-01-20	0	30.70	30.70	30.90	30.70	30.70	13,200	405,240	30.700	30.70	30.70	30.90	30.70	30.70	13,200	30.700	0.66%
2022-01-19	0	30.50	30.30	30.50	-	-	0	0	-	30.50	30.30	30.50	-	-	0	-	0.00%
2022-01-18	0	30.50	30.40	30.52	-	-	0	0	-	30.50	30.40	30.52	-	-	0	-	0.00%
2022-01-17	0	30.50	30.30	30.50	-	-	0	0	-	30.50	30.30	30.50	-	-	0	-	0.00%
2022-01-14	0	30.50	30.40	30.60	-	-	0	0	-	30.50	30.40	30.60	-	-	0	-	0.00%
2022-01-13	0	30.50	30.50	30.68	30.50	30.50	8,900	271,450	30.500	30.50	30.50	30.68	30.50	30.50	8,900	30.500	0.33%
2022-01-12	0	30.40	30.40	30.50	30.40	30.40	500	15,200	30.400	30.40	30.40	30.50	30.40	30.40	500	30.400	1.00%
2022-01-11	0	30.10	30.10	30.30	-	-	0	0	-	30.10	30.10	30.30	-	-	0	-	0.00%
2022-01-10	0	30.10	30.00	30.20	-	-	0	0	-	30.10	30.00	30.20	-	-	0	-	0.00%
2022-01-07	0	30.10	29.90	30.10	-	-	0	0	-	30.10	29.90	30.10	-	-	0	-	-0.66%
2022-01-06	0	30.30	30.20	30.40	-	-	0	0	-	30.30	30.20	30.40	-	-	0	-	0.00%
2022-01-05	0	30.30	30.30	30.50	-	-	0	0	-	30.30	30.30	30.50	-	-	0	-	0.00%
2022-01-04	0	30.30	30.10	30.30	-	-	0	0	-	30.30	30.10	30.30	-	-	0	-	-0.98%
2022-01-03	0	30.60	30.60	30.80	30.60	30.60	200	6,120	30.600	30.60	30.60	30.80	30.60	30.60	200	30.600	0.66%
2021-12-31	0	30.40	30.40	30.60	-	-	0	0	-	30.40	30.40	30.60	-	-	0	-	0.00%
2021-12-30	0	30.40	30.20	30.40	-	-	0	0	-	30.40	30.20	30.40	-	-	0	-	0.00%
2021-12-29	0	30.40	30.20	30.40	-	-	0	0	-	30.40	30.20	30.40	-	-	0	-	-0.33%
2021-12-28	0	30.50	30.40	30.50	30.50	30.50	10,000	305,000	30.500	30.50	30.40	30.50	30.50	30.50	10,000	30.500	0.66%
2021-12-24	0	30.30	30.30	30.50	30.30	30.30	800	24,240	30.300	30.30	30.30	30.50	30.30	30.30	800	30.300	0.33%
2021-12-23	0	30.20	30.20	30.40	-	-	0	0	-	30.20	30.20	30.40	-	-	0	-	0.00%
2021-12-22	0	30.20	30.20	30.30	30.10	30.20	60,000	1,809,000	30.150	30.20	30.20	30.30	30.10	30.20	60,000	30.150	0.33%
2021-12-21	0	30.10	29.90	30.10	30.10	30.10	19,000	571,900	30.100	30.10	29.90	30.10	30.10	30.10	19,000	30.100	-0.66%
2021-12-20	0	30.30	30.30	30.40	30.30	30.30	30,900	936,090	30.294	30.30	30.30	30.40	30.30	30.30	30,900	30.294	0.66%
2021-12-17	0	30.10	30.10	30.30	30.10	30.10	1,500	45,150	30.100	30.10	30.10	30.30	30.10	30.10	1,500	30.100	0.67%
2021-12-16	0	29.90	29.80	30.00	29.90	29.90	200	5,980	29.900	29.90	29.80	30.00	29.90	29.90	200	29.900	0.00%
2021-12-15	0	29.90	29.70	29.90	29.90	29.90	16,500	493,350	29.900	29.90	29.70	29.90	29.90	29.90	16,500	29.900	-0.66%
2021-12-14	0	30.10	30.00	30.10	30.10	30.10	15,000	451,500	30.100	30.10	30.00	30.10	30.10	30.10	15,000	30.100	0.40%
2021-12-13	0	29.98	29.98	30.00	29.98	30.00	7,500	224,970	29.996	29.98	29.98	30.00	29.98	30.00	7,500	29.996	0.27%
2021-12-10	0	29.90	29.80	29.90	29.90	29.90	3,000	89,700	29.900	29.90	29.80	29.90	29.90	29.90	3,000	29.900	-0.66%
2021-12-09	0	30.10	29.90	30.10	30.10	30.10	3,000	90,300	30.100	30.10	29.90	30.10	30.10	30.10	3,000	30.100	0.40%
2021-12-08	0	29.98	29.90	30.10	-	-	0	0	-	29.98	29.90	30.10	-	-	0	-	0.00%
2021-12-07	0	29.98	29.80	30.00	30.00	30.00	5,200	156,000	30.000	29.98	29.80	30.00	30.00	30.00	5,200	30.000	-0.07%
2021-12-06	0	30.00	29.80	30.00	30.00	30.00	3,000	90,000	30.000	30.00	29.80	30.00	30.00	30.00	3,000	30.000	0.67%
2021-12-03	0	29.80	29.60	29.80	29.80	29.80	6,000	178,800	29.800	29.80	29.60	29.80	29.80	29.80	6,000	29.800	0.00%
2021-12-02	0	29.80	29.80	30.00	29.80	29.80	5,000	149,000	29.800	29.80	29.80	30.00	29.80	29.80	5,000	29.800	-0.33%
2021-12-01	0	29.90	29.70	29.90	-	-	0	0	-	29.90	29.70	29.90	-	-	0	-	-0.66%
2021-11-30	0	30.10	29.90	30.10	-	-	0	0	-	30.10	29.90	30.10	-	-	0	-	-0.33%
2021-11-29	0	30.20	30.00	30.20	-	-	0	0	-	30.20	30.00	30.20	-	-	0	-	0.00%
2021-11-26	0	30.20	30.00	30.20	-	-	0	0	-	30.20	30.00	30.20	-	-	0	-	0.00%
2021-11-25	0	30.20	30.00	30.20	30.20	30.20	4,000	120,800	30.200	30.20	30.00	30.20	30.20	30.20	4,000	30.200	0.00%
2021-11-24	0	30.20	30.00	30.20	30.20	30.20	2,000	60,400	30.200	30.20	30.00	30.20	30.20	30.20	2,000	30.200	-0.98%
2021-11-23	0	30.50	30.30	30.50	30.50	30.50	2,600	79,300	30.500	30.50	30.30	30.50	30.50	30.50	2,600	30.500	-1.29%
2021-11-22	0	30.90	30.90	31.10	30.90	31.10	8,000	247,800	30.975	30.90	30.90	31.10	30.90	31.10	8,000	30.975	-1.59%
2021-11-19	0	31.40	31.30	31.40	31.40	31.40	4,000	125,600	31.400	31.40	31.30	31.40	31.40	31.40	4,000	31.400	0.32%
2021-11-18	0	31.30	31.30	31.50	31.30	31.30	12,000	375,600	31.300	31.30	31.30	31.50	31.30	31.30	12,000	31.300	0.00%
2021-11-17	0	31.30	31.10	31.30	31.30	31.30	3,400	106,420	31.300	31.30	31.10	31.30	31.30	31.30	3,400	31.300	0.32%
2021-11-16	0	31.20	31.20	31.40	-	-	0	0	-	31.20	31.20	31.40	-	-	0	-	0.00%
2021-11-15	0	31.20	31.20	31.40	-	-	0	0	-	31.20	31.20	31.40	-	-	0	-	0.00%
2021-11-12	0	31.20	31.20	31.36	31.20	31.20	500	15,600	31.200	31.20	31.20	31.36	31.20	31.20	500	31.200	0.65%
2021-11-11	0	31.00	31.00	31.20	-	-	0	0	-	31.00	31.00	31.20	-	-	0	-	0.98%
2021-11-10	0	30.70	30.70	30.90	-	-	0	0	-	30.70	30.70	30.90	-	-	0	-	0.33%
2021-11-09	0	30.60	30.60	30.80	30.60	30.60	5,000	153,000	30.600	30.60	30.60	30.80	30.60	30.60	5,000	30.600	0.66%
2021-11-08	0	30.40	30.40	30.60	30.40	30.40	2,500	76,000	30.400	30.40	30.40	30.60	30.40	30.40	2,500	30.400	1.33%
2021-11-05	0	30.00	30.00	30.20	-	-	0	0	-	30.00	30.00	30.20	-	-	0	-	0.00%
2021-11-04	0	30.00	29.80	30.00	-	-	0	0	-	30.00	29.80	30.00	-	-	0	-	-0.33%
2021-11-03	0	30.10	29.90	30.10	-	-	0	0	-	30.10	29.90	30.10	-	-	0	-	-0.20%
2021-11-02	0	30.16	30.14	30.20	30.12	30.18	1,700	51,270	30.159	30.16	30.14	30.20	30.12	30.18	1,700	30.159	0.33%
2021-11-01	0	30.06	29.90	30.10	-	-	0	0	-	30.06	29.90	30.10	-	-	0	-	-0.66%
2021-10-29	0	30.26	30.20	30.40	-	-	0	0	-	30.26	30.20	30.40	-	-	0	-	0.00%
2021-10-28	0	30.26	30.10	30.30	-	-	0	0	-	30.26	30.10	30.30	-	-	0	-	0.00%
2021-10-27	0	30.26	30.10	30.30	-	-	0	0	-	30.26	30.10	30.30	-	-	0	-	-0.13%
2021-10-26	0	30.30	30.30	30.50	-	-	0	0	-	30.30	30.30	30.50	-	-	0	-	0.66%
2021-10-25	0	30.10	30.10	30.30	-	-	0	0	-	30.10	30.10	30.30	-	-	0	-	0.33%
2021-10-22	0	30.00	30.00	30.20	-	-	0	0	-	30.00	30.00	30.20	-	-	0	-	0.33%
2021-10-21	0	29.90	29.90	30.10	-	-	0	0	-	29.90	29.90	30.10	-	-	0	-	0.13%
2021-10-20	0	29.86	29.70	29.90	-	-	0	0	-	29.86	29.70	29.90	-	-	0	-	0.00%
2021-10-19	0	29.86	29.70	29.90	-	-	0	0	-	29.86	29.70	29.90	-	-	0	-	0.00%
2021-10-18	0	29.86	29.70	29.90	-	-	0	0	-	29.86	29.70	29.90	-	-	0	-	-1.13%
2021-10-15	0	30.20	30.20	30.40	30.20	30.20	200	6,040	30.200	30.20	30.20	30.40	30.20	30.20	200	30.200	2.17%
2021-10-12	0	29.56	29.40	29.60	-	-	0	0	-	29.56	29.40	29.60	-	-	0	-	-0.14%
2021-10-11	0	29.60	29.50	29.70	-	-	0	0	-	29.60	29.50	29.70	-	-	0	-	0.00%
2021-10-08	0	29.60	29.50	29.70	-	-	0	0	-	29.60	29.50	29.70	-	-	0	-	0.00%
2021-10-07	0	29.60	29.60	29.80	-	-	0	0	-	29.60	29.60	29.80	-	-	0	-	0.00%
2021-10-06	0	29.60	29.50	29.70	-	-	0	0	-	29.60	29.50	29.70	-	-	0	-	0.00%
2021-10-05	0	29.60	29.60	29.80	-	-	0	0	-	29.60	29.60	29.80	-	-	0	-	0.00%
2021-10-04	0	29.60	29.60	29.70	29.60	29.60	2,000	59,200	29.600	29.60	29.60	29.70	29.60	29.60	2,000	29.600	1.02%
2021-09-30	0	29.30	29.10	29.30	-	-	0	0	-	29.30	29.10	29.30	-	-	0	-	-0.34%
2021-09-29	0	29.40	29.20	29.40	-	-	0	0	-	29.40	29.20	29.40	-	-	0	-	-0.34%
2021-09-28	0	29.50	29.30	29.50	-	-	0	0	-	29.50	29.30	29.50	-	-	0	-	0.00%
2021-09-27	0	29.50	29.50	29.52	-	-	0	0	-	29.50	29.50	29.52	-	-	0	-	0.34%
2021-09-24	0	29.40	29.40	29.60	29.40	29.40	1,500	44,100	29.400	29.40	29.40	29.60	29.40	29.40	1,500	29.400	-0.74%
2021-09-23	0	29.62	29.60	29.62	-	-	0	0	-	29.62	29.60	29.62	-	-	0	-	-0.27%
2021-09-21	0	29.70	29.70	29.90	-	-	0	0	-	29.70	29.70	29.90	-	-	0	-	0.00%
2021-09-20	0	29.70	29.50	29.70	-	-	0	0	-	29.70	29.50	29.70	-	-	0	-	0.00%
2021-09-17	0	29.70	29.50	29.70	-	-	0	0	-	29.70	29.50	29.70	-	-	0	-	-1.98%
2021-09-16	0	30.30	30.20	30.40	-	-	0	0	-	30.30	30.20	30.40	-	-	0	-	0.00%
2021-09-15	0	30.30	30.30	30.50	-	-	0	0	-	30.30	30.30	30.50	-	-	0	-	0.00%
2021-09-14	0	30.30	30.20	30.40	-	-	0	0	-	30.30	30.20	30.40	-	-	0	-	0.00%
2021-09-13	0	30.30	30.10	30.30	-	-	1,000	30,100	30.100	30.30	30.10	30.30	-	-	1,000	30.100	0.00%
2021-09-10	0	30.30	30.20	30.40	-	-	0	0	-	30.30	30.20	30.40	-	-	0	-	0.00%
2021-09-09	0	30.30	30.10	30.30	-	-	0	0	-	30.30	30.10	30.30	-	-	0	-	-0.66%
2021-09-08	0	30.50	30.30	30.50	-	-	0	0	-	30.50	30.30	30.50	-	-	0	-	-0.65%
2021-09-07	0	30.70	30.70	30.90	-	-	0	0	-	30.70	30.70	30.90	-	-	0	-	0.00%
2021-09-06	0	30.70	30.70	30.90	-	-	0	0	-	30.70	30.70	30.90	-	-	0	-	0.66%
2021-09-03	0	30.50	30.50	30.70	-	-	0	0	-	30.50	30.50	30.70	-	-	0	-	0.00%
2021-09-02	0	30.50	30.50	30.70	-	-	0	0	-	30.50	30.50	30.70	-	-	0	-	0.00%
2021-09-01	0	30.50	30.50	30.70	-	-	0	0	-	30.50	30.50	30.70	-	-	0	-	0.00%
2021-08-31	0	30.50	30.50	30.70	30.50	30.50	1,400	42,700	30.500	30.50	30.50	30.70	30.50	30.50	1,400	30.500	-0.33%
2021-08-30	0	30.60	30.60	30.80	-	-	0	0	-	30.60	30.60	30.80	-	-	0	-	0.66%
2021-08-27	0	30.40	30.30	30.50	-	-	0	0	-	30.40	30.30	30.50	-	-	0	-	0.00%
2021-08-26	0	30.40	30.20	30.40	-	-	0	0	-	30.40	30.20	30.40	-	-	0	-	0.00%
2021-08-25	0	30.40	30.20	30.40	-	-	0	0	-	30.40	30.20	30.40	-	-	0	-	0.00%
2021-08-24	0	30.40	30.40	30.60	-	-	0	0	-	30.40	30.40	30.60	-	-	0	-	0.66%
2021-08-23	0	30.20	30.10	30.30	-	-	0	0	-	30.20	30.10	30.30	-	-	0	-	0.00%
2021-08-20	0	30.20	30.00	30.20	-	-	0	0	-	30.20	30.00	30.20	-	-	0	-	0.00%
2021-08-19	0	30.20	30.00	30.20	-	-	0	0	-	30.20	30.00	30.20	-	-	0	-	-0.33%
2021-08-18	0	30.30	30.10	30.30	-	-	0	0	-	30.30	30.10	30.30	-	-	0	-	0.00%
2021-08-17	0	30.30	30.20	30.40	30.30	30.30	200	6,060	30.300	30.30	30.20	30.40	30.30	30.30	200	30.300	1.00%
2021-08-16	0	30.00	30.00	30.20	30.00	30.00	14,700	441,000	30.000	30.00	30.00	30.20	30.00	30.00	14,700	30.000	1.35%
2021-08-13	0	29.60	29.60	29.80	-	-	0	0	-	29.60	29.60	29.80	-	-	0	-	0.34%
2021-08-12	0	29.50	29.50	29.70	-	-	0	0	-	29.50	29.50	29.70	-	-	0	-	1.37%
2021-08-11	0	29.10	29.10	29.30	29.10	29.10	1,000	29,100	29.100	29.10	29.10	29.30	29.10	29.10	1,000	29.100	-0.82%
2021-08-10	0	29.34	29.20	29.34	-	-	0	0	-	29.34	29.20	29.34	-	-	0	-	-0.88%
2021-08-09	0	29.60	29.40	29.60	-	-	0	0	-	29.60	29.40	29.60	-	-	0	-	-2.89%
2021-08-06	0	30.48	30.30	30.50	-	-	0	0	-	30.48	30.30	30.50	-	-	0	-	-0.39%
2021-08-05	0	30.60	30.50	30.70	-	-	0	0	-	30.60	30.50	30.70	-	-	0	-	0.00%
2021-08-04	0	30.60	30.60	30.80	-	-	0	0	-	30.60	30.60	30.80	-	-	0	-	0.00%
2021-08-03	0	30.60	30.60	30.70	-	-	0	0	-	30.60	30.60	30.70	-	-	0	-	0.00%
2021-08-02	0	30.60	30.50	30.70	30.60	30.60	5,800	177,480	30.600	30.60	30.50	30.70	30.60	30.60	5,800	30.600	-0.65%
2021-07-30	0	30.80	30.80	31.00	-	-	0	0	-	30.80	30.80	31.00	-	-	0	-	0.46%
2021-07-29	0	30.66	30.60	30.80	-	-	0	0	-	30.66	30.60	30.80	-	-	0	-	0.59%
2021-07-28	0	30.48	30.30	30.50	-	-	0	0	-	30.48	30.30	30.50	-	-	0	-	0.00%
2021-07-27	0	30.48	30.30	30.50	30.50	30.50	2,000	61,000	30.500	30.48	30.30	30.50	30.50	30.50	2,000	30.500	-0.07%
2021-07-26	0	30.50	30.50	30.70	-	-	0	0	-	30.50	30.50	30.70	-	-	0	-	0.00%
2021-07-23	0	30.50	30.50	30.70	-	-	0	0	-	30.50	30.50	30.70	-	-	0	-	0.00%
2021-07-22	0	30.50	30.50	30.60	30.50	30.50	400	12,200	30.500	30.50	30.50	30.60	30.50	30.50	400	30.500	-0.65%
2021-07-21	0	30.70	30.50	30.70	-	-	0	0	-	30.70	30.50	30.70	-	-	0	-	0.00%
2021-07-20	0	30.70	30.60	30.80	-	-	0	0	-	30.70	30.60	30.80	-	-	0	-	0.00%
2021-07-19	0	30.70	30.50	30.70	-	-	0	0	-	30.70	30.50	30.70	-	-	0	-	-0.78%
2021-07-16	0	30.94	30.94	31.10	30.94	30.94	400	12,376	30.940	30.94	30.94	31.10	30.94	30.94	400	30.940	0.00%
2021-07-15	0	30.94	30.94	31.10	-	-	0	0	-	30.94	30.94	31.10	-	-	0	-	1.11%
2021-07-14	0	30.60	30.60	30.80	-	-	0	0	-	30.60	30.60	30.80	-	-	0	-	0.00%
2021-07-13	0	30.60	30.60	30.70	-	-	0	0	-	30.60	30.60	30.70	-	-	0	-	0.00%
2021-07-12	0	30.60	30.50	30.70	-	-	0	0	-	30.60	30.50	30.70	-	-	0	-	0.00%
2021-07-09	0	30.60	30.40	30.60	30.60	30.60	5,000	153,000	30.600	30.60	30.40	30.60	30.60	30.60	5,000	30.600	0.07%
2021-07-08	0	30.58	30.50	30.70	30.50	30.58	22,400	683,600	30.518	30.58	30.50	30.70	30.50	30.58	22,400	30.518	0.26%
2021-07-07	0	30.50	30.30	30.50	30.50	30.50	5,000	152,500	30.500	30.50	30.30	30.50	30.50	30.50	5,000	30.500	0.00%
2021-07-06	0	30.50	30.46	30.50	30.50	30.50	29,000	884,500	30.500	30.50	30.46	30.50	30.50	30.50	29,000	30.500	0.53%
2021-07-05	0	30.34	30.20	30.40	-	-	0	0	-	30.34	30.20	30.40	-	-	0	-	0.80%
2021-07-02	0	30.10	30.10	30.30	-	-	0	0	-	30.10	30.10	30.30	-	-	0	-	0.40%
2021-06-30	0	29.98	29.80	30.00	-	-	0	0	-	29.98	29.80	30.00	-	-	0	-	-0.73%
2021-06-29	0	30.20	30.00	30.20	-	-	0	0	-	30.20	30.00	30.20	-	-	0	-	0.00%
2021-06-28	0	30.20	30.10	30.30	-	-	0	0	-	30.20	30.10	30.30	-	-	0	-	0.00%
2021-06-25	0	30.20	30.00	30.20	-	-	0	0	-	30.20	30.00	30.20	-	-	0	-	0.00%
2021-06-24	0	30.20	30.10	30.30	-	-	0	0	-	30.20	30.10	30.30	-	-	0	-	0.00%
2021-06-23	0	30.20	30.10	30.30	-	-	0	0	-	30.20	30.10	30.30	-	-	0	-	0.00%
2021-06-22	0	30.20	30.20	30.40	-	-	0	0	-	30.20	30.20	30.40	-	-	0	-	0.00%
2021-06-21	0	30.20	30.18	30.20	30.20	30.20	300	9,060	30.200	30.20	30.18	30.20	30.20	30.20	300	30.200	-0.66%
2021-06-18	0	30.40	30.20	30.40	-	-	0	0	-	30.40	30.20	30.40	-	-	0	-	-1.75%
2021-06-17	0	30.94	30.80	31.00	-	-	0	0	-	30.94	30.80	31.00	-	-	0	-	-2.09%
2021-06-16	0	31.60	31.40	31.60	-	-	0	0	-	31.60	31.40	31.60	-	-	0	-	-0.63%
2021-06-15	0	31.80	31.60	31.80	-	-	0	0	-	31.80	31.60	31.80	-	-	0	-	-1.18%
2021-06-11	0	32.18	32.10	32.30	-	-	0	0	-	32.18	32.10	32.30	-	-	0	-	0.31%
2021-06-10	0	32.08	31.90	32.10	-	-	0	0	-	32.08	31.90	32.10	-	-	0	-	-0.37%
2021-06-09	0	32.20	32.10	32.30	-	-	0	0	-	32.20	32.10	32.30	-	-	0	-	0.00%
2021-06-08	0	32.20	32.20	32.40	-	-	0	0	-	32.20	32.20	32.40	-	-	0	-	0.44%
2021-06-07	0	32.06	32.00	32.20	32.06	32.06	2,000	64,120	32.060	32.06	32.00	32.20	32.06	32.06	2,000	32.060	0.50%
2021-06-04	0	31.90	31.70	31.90	-	-	0	0	-	31.90	31.70	31.90	-	-	0	-	-1.24%
2021-06-03	0	32.30	32.30	32.50	32.30	32.30	17,400	562,020	32.300	32.30	32.30	32.50	32.30	32.30	17,400	32.300	-0.06%
2021-06-02	0	32.32	32.20	32.40	32.20	32.34	1,500	48,440	32.293	32.32	32.20	32.40	32.20	32.34	1,500	32.293	-0.19%
2021-06-01	0	32.38	32.30	32.50	32.38	32.38	700	22,666	32.380	32.38	32.30	32.50	32.38	32.38	700	32.380	-0.06%
2021-05-31	0	32.40	32.20	32.40	32.20	32.40	2,100	67,640	32.210	32.40	32.20	32.40	32.20	32.40	2,100	32.210	0.93%
2021-05-28	0	32.10	32.00	32.10	31.96	32.12	32,000	1,027,094	32.097	32.10	32.00	32.10	31.96	32.12	32,000	32.097	-0.06%
2021-05-27	0	32.12	32.10	32.30	32.10	32.10	1,000	32,100	32.100	32.12	32.10	32.30	32.10	32.10	1,000	32.100	-0.80%
2021-05-26	0	32.38	32.20	32.38	32.40	32.40	1,100	35,640	32.400	32.38	32.20	32.38	32.40	32.40	1,100	32.400	1.19%
2021-05-25	0	32.00	31.90	32.10	32.00	32.00	100	3,200	32.000	32.00	31.90	32.10	32.00	32.00	100	32.000	-0.31%
2021-05-24	0	32.10	31.90	32.10	32.10	32.10	10,000	321,000	32.100	32.10	31.90	32.10	32.10	32.10	10,000	32.100	0.63%
2021-05-21	0	31.90	31.84	32.00	-	-	0	0	-	31.90	31.84	32.00	-	-	0	-	0.00%
2021-05-20	0	31.90	31.70	31.90	31.90	31.90	5,500	175,450	31.900	31.90	31.70	31.90	31.90	31.90	5,500	31.900	0.63%
2021-05-18	0	31.70	31.70	31.90	-	-	0	0	-	31.70	31.70	31.90	-	-	0	-	0.96%
2021-05-17	0	31.40	31.40	31.60	31.32	31.34	11,200	350,888	31.329	31.40	31.40	31.60	31.32	31.34	11,200	31.329	1.29%
2021-05-14	0	31.00	30.90	31.00	31.00	31.00	5,800	179,800	31.000	31.00	30.90	31.00	31.00	31.00	5,800	31.000	0.00%
2021-05-13	0	31.00	30.90	31.10	-	-	0	0	-	31.00	30.90	31.10	-	-	0	-	-0.32%
2021-05-12	0	31.10	31.10	31.30	-	-	0	0	-	31.10	31.10	31.30	-	-	0	-	0.00%
2021-05-11	0	31.10	31.10	31.30	31.10	31.10	100	3,110	31.100	31.10	31.10	31.30	31.10	31.10	100	31.100	0.00%
2021-05-10	0	31.10	31.10	31.16	31.00	31.00	1,000	31,000	31.000	31.10	31.10	31.16	31.00	31.00	1,000	31.000	0.97%
2021-05-07	0	30.80	30.80	30.98	30.80	30.80	1,300	40,040	30.800	30.80	30.80	30.98	30.80	30.80	1,300	30.800	1.32%
2021-05-06	0	30.40	30.20	30.40	30.40	30.40	6,500	197,600	30.400	30.40	30.20	30.40	30.40	30.40	6,500	30.400	0.00%
2021-05-05	0	30.40	30.20	30.40	30.40	30.40	100	3,040	30.400	30.40	30.20	30.40	30.40	30.40	100	30.400	0.00%
2021-05-04	0	30.40	30.40	30.60	-	-	0	0	-	30.40	30.40	30.60	-	-	0	-	0.40%
2021-05-03	0	30.28	30.10	30.30	30.28	30.28	400	12,112	30.280	30.28	30.10	30.30	30.28	30.28	400	30.280	0.07%
2021-04-30	0	30.26	30.10	30.30	-	-	0	0	-	30.26	30.10	30.30	-	-	0	-	-0.59%
2021-04-29	0	30.44	30.30	30.50	30.50	30.50	10,000	305,000	30.500	30.44	30.30	30.50	30.50	30.50	10,000	30.500	0.73%
2021-04-28	0	30.22	30.10	30.30	30.22	30.22	1,700	51,374	30.220	30.22	30.10	30.30	30.22	30.22	1,700	30.220	-0.59%
2021-04-27	0	30.40	30.20	30.40	-	-	0	0	-	30.40	30.20	30.40	-	-	0	-	0.00%
2021-04-26	0	30.40	30.20	30.40	-	-	0	0	-	30.40	30.20	30.40	-	-	0	-	0.00%
2021-04-23	0	30.40	30.30	30.50	-	-	0	0	-	30.40	30.30	30.50	-	-	0	-	0.00%
2021-04-22	0	30.40	30.40	30.56	30.40	30.40	1,600	48,640	30.400	30.40	30.40	30.56	30.40	30.40	1,600	30.400	0.33%
2021-04-21	0	30.30	30.30	30.40	30.30	30.30	800	24,240	30.300	30.30	30.30	30.40	30.30	30.30	800	30.300	0.87%
2021-04-20	0	30.04	30.00	30.20	30.04	30.04	900	27,036	30.040	30.04	30.00	30.20	30.04	30.04	900	30.040	-0.86%
2021-04-19	0	30.30	30.20	30.40	-	-	0	0	-	30.30	30.20	30.40	-	-	0	-	1.27%
2021-04-16	0	29.92	29.90	30.10	29.90	29.92	3,700	110,644	29.904	29.92	29.90	30.10	29.90	29.92	3,700	29.904	0.74%
2021-04-15	0	29.70	29.50	29.70	29.70	29.70	1,000	29,700	29.700	29.70	29.50	29.70	29.70	29.70	1,000	29.700	-0.27%
2021-04-14	0	29.78	29.70	29.90	29.78	29.78	1,000	29,780	29.780	29.78	29.70	29.90	29.78	29.78	1,000	29.780	0.81%
2021-04-13	0	29.54	29.40	29.60	29.54	29.54	1,000	29,540	29.540	29.54	29.40	29.60	29.54	29.54	1,000	29.540	-0.74%
2021-04-12	0	29.76	29.60	29.80	-	-	0	0	-	29.76	29.60	29.80	-	-	0	-	-0.13%
2021-04-09	0	29.80	29.80	30.00	29.80	29.80	1,000	29,800	29.800	29.80	29.80	30.00	29.80	29.80	1,000	29.800	0.54%
2021-04-08	0	29.64	29.50	29.70	-	-	0	0	-	29.64	29.50	29.70	-	-	0	-	0.14%
2021-04-07	0	29.60	29.60	29.80	29.60	29.60	800	23,680	29.600	29.60	29.60	29.80	29.60	29.60	800	29.600	1.37%
2021-04-01	0	29.20	29.00	29.20	29.20	29.20	12,400	362,080	29.200	29.20	29.00	29.20	29.20	29.20	12,400	29.200	1.04%
2021-03-31	0	28.90	28.70	28.90	-	-	0	0	-	28.90	28.70	28.90	-	-	0	-	-0.69%
2021-03-30	0	29.10	28.90	29.10	29.24	29.28	6,100	178,368	29.241	29.10	28.90	29.10	29.24	29.28	6,100	29.241	-1.29%
2021-03-29	0	29.48	29.40	29.60	29.48	29.48	500	14,740	29.480	29.48	29.40	29.60	29.48	29.48	500	29.480	0.14%
2021-03-26	0	29.44	29.40	29.60	29.42	29.42	100	2,942	29.420	29.44	29.40	29.60	29.42	29.42	100	29.420	-0.54%
2021-03-25	0	29.60	29.50	29.70	-	-	0	0	-	29.60	29.50	29.70	-	-	0	-	0.00%
2021-03-24	0	29.60	29.40	29.60	-	-	0	0	-	29.60	29.40	29.60	-	-	0	-	0.00%
2021-03-23	0	29.60	29.50	29.70	29.58	29.58	2,100	62,118	29.580	29.60	29.50	29.70	29.58	29.58	2,100	29.580	0.07%
2021-03-22	0	29.58	29.50	29.70	29.58	29.58	200	5,916	29.580	29.58	29.50	29.70	29.58	29.58	200	29.580	-0.40%
2021-03-19	0	29.70	29.60	29.80	29.70	29.70	11,100	329,670	29.700	29.70	29.60	29.80	29.70	29.70	11,100	29.700	-0.34%
2021-03-18	0	29.80	29.60	29.80	29.80	29.82	24,400	727,364	29.810	29.80	29.60	29.80	29.80	29.82	24,400	29.810	0.34%
2021-03-17	0	29.70	29.50	29.70	29.60	29.70	5,000	148,400	29.680	29.70	29.50	29.70	29.60	29.70	5,000	29.680	0.68%
2021-03-16	0	29.50	29.50	29.70	-	-	0	0	-	29.50	29.50	29.70	-	-	0	-	0.34%
2021-03-15	0	29.40	29.40	29.60	-	-	0	0	-	29.40	29.40	29.60	-	-	0	-	0.07%
2021-03-12	0	29.38	29.30	29.60	29.30	29.40	42,400	1,245,320	29.371	29.38	29.30	29.60	29.30	29.40	42,400	29.371	-0.41%
2021-03-11	0	29.50	29.30	29.50	29.30	29.50	12,500	368,730	29.498	29.50	29.30	29.50	29.30	29.50	12,500	29.498	1.03%
2021-03-10	0	29.20	29.20	29.30	29.20	29.20	300	8,760	29.200	29.20	29.20	29.30	29.20	29.20	300	29.200	1.04%
2021-03-09	0	28.90	28.70	29.00	28.90	28.90	30,000	867,000	28.900	28.90	28.70	29.00	28.90	28.90	30,000	28.900	-0.69%
2021-03-08	0	29.10	29.00	29.30	29.10	29.10	30,000	873,000	29.100	29.10	29.00	29.30	29.10	29.10	30,000	29.100	0.34%
2021-03-05	0	29.00	28.80	29.00	-	-	8,000	230,400	28.800	29.00	28.80	29.00	-	-	8,000	28.800	-1.29%
2021-03-04	0	29.38	29.20	29.40	-	-	0	0	-	29.38	29.20	29.40	-	-	0	-	-0.41%
2021-03-03	0	29.50	29.50	29.70	-	-	0	0	-	29.50	29.50	29.70	-	-	0	-	0.68%
2021-03-02	0	29.30	29.30	29.50	29.30	29.40	32,200	944,080	29.319	29.30	29.30	29.50	29.30	29.40	32,200	29.319	-1.68%
2021-03-01	0	29.80	29.80	30.00	29.80	29.80	7,700	229,460	29.800	29.80	29.80	30.00	29.80	29.80	7,700	29.800	-1.32%
2021-02-26	0	30.20	30.20	30.30	30.20	30.20	18,600	561,720	30.200	30.20	30.20	30.30	30.20	30.20	18,600	30.200	-1.63%
2021-02-25	0	30.70	30.60	30.80	30.70	30.80	7,300	224,150	30.705	30.70	30.60	30.80	30.70	30.80	7,300	30.705	-0.90%
2021-02-24	0	30.98	30.80	31.00	-	-	400	12,400	31.000	30.98	30.80	31.00	-	-	400	31.000	-0.06%
2021-02-23	0	31.00	30.82	31.00	30.80	31.00	15,300	472,920	30.910	31.00	30.82	31.00	30.80	31.00	15,300	30.910	1.37%
2021-02-22	0	30.58	30.58	30.70	30.50	30.60	4,400	134,400	30.545	30.58	30.58	30.70	30.50	30.60	4,400	30.545	0.59%
2021-02-19	0	30.40	30.20	30.40	30.20	30.40	6,200	187,828	30.295	30.40	30.20	30.40	30.20	30.40	6,200	30.295	-0.33%
2021-02-18	0	30.50	30.30	30.50	30.50	30.50	200	6,100	30.500	30.50	30.30	30.50	30.50	30.50	200	30.500	0.00%
2021-02-17	0	30.50	30.50	30.70	30.50	30.70	5,900	180,130	30.531	30.50	30.50	30.70	30.50	30.70	5,900	30.531	-1.99%
2021-02-16	0	31.12	31.12	31.30	31.12	31.12	1,000	31,120	31.120	31.12	31.12	31.30	31.12	31.12	1,000	31.120	-1.02%
2021-02-11	0	31.44	31.40	31.60	-	-	0	0	-	31.44	31.40	31.60	-	-	0	-	0.00%
2021-02-10	0	31.44	31.40	31.60	-	-	0	0	-	31.44	31.40	31.60	-	-	0	-	0.13%
2021-02-09	0	31.40	31.40	31.60	-	-	0	0	-	31.40	31.40	31.60	-	-	0	-	1.29%
2021-02-08	0	31.00	31.00	31.20	30.90	30.90	800	24,720	30.900	31.00	31.00	31.20	30.90	30.90	800	30.900	0.65%
2021-02-05	0	30.80	30.70	30.90	30.80	30.80	800	24,640	30.800	30.80	30.70	30.90	30.80	30.80	800	30.800	-1.28%
2021-02-04	0	31.20	31.10	31.30	31.20	31.20	12,000	374,400	31.200	31.20	31.10	31.30	31.20	31.20	12,000	31.200	-1.02%
2021-02-03	0	31.52	31.40	31.60	-	-	0	0	-	31.52	31.40	31.60	-	-	0	-	-0.57%
2021-02-02	0	31.70	31.50	31.70	-	-	0	0	-	31.70	31.50	31.70	-	-	0	-	-0.31%
2021-02-01	0	31.80	31.80	32.00	31.60	31.60	9,500	300,200	31.600	31.80	31.80	32.00	31.60	31.60	9,500	31.600	0.95%
2021-01-29	0	31.50	31.50	31.70	-	-	0	0	-	31.50	31.50	31.70	-	-	0	-	0.00%
2021-01-28	0	31.50	31.40	31.60	-	-	0	0	-	31.50	31.40	31.60	-	-	0	-	-0.32%
2021-01-27	0	31.60	31.60	31.70	31.60	31.60	6,100	192,760	31.600	31.60	31.60	31.70	31.60	31.60	6,100	31.600	-0.50%
2021-01-26	0	31.76	31.60	31.80	-	-	0	0	-	31.76	31.60	31.80	-	-	0	-	-0.13%
2021-01-25	0	31.80	31.60	31.80	31.84	31.84	400	12,736	31.840	31.80	31.60	31.80	31.84	31.84	400	31.840	-0.31%
2021-01-22	0	31.90	31.80	32.00	-	-	0	0	-	31.90	31.80	32.00	-	-	0	-	0.00%
2021-01-21	0	31.90	31.90	32.00	-	-	2,500	79,750	31.900	31.90	31.90	32.00	-	-	2,500	31.900	0.95%
2021-01-20	0	31.60	31.60	31.80	-	-	0	0	-	31.60	31.60	31.80	-	-	0	-	0.64%
2021-01-19	0	31.40	31.40	31.60	-	-	0	0	-	31.40	31.40	31.60	-	-	0	-	0.32%
2021-01-18	0	31.30	31.30	31.50	31.30	31.30	30,000	939,000	31.300	31.30	31.30	31.50	31.30	31.30	30,000	31.300	-1.57%
2021-01-15	0	31.80	31.60	31.80	31.62	31.80	6,000	189,900	31.650	31.80	31.60	31.80	31.62	31.80	6,000	31.650	1.02%
2021-01-14	0	31.48	31.40	31.60	31.44	31.60	30,100	951,144	31.599	31.48	31.40	31.60	31.44	31.60	30,100	31.599	-0.69%
2021-01-13	0	31.70	31.70	31.90	-	-	0	0	-	31.70	31.70	31.90	-	-	0	-	0.00%
2021-01-12	0	31.70	31.50	31.70	31.70	31.70	600	19,020	31.700	31.70	31.50	31.70	31.70	31.70	600	31.700	0.76%
2021-01-11	0	31.46	31.46	31.60	31.30	31.40	8,700	272,910	31.369	31.46	31.46	31.60	31.30	31.40	8,700	31.369	-3.79%
2021-01-08	0	32.70	32.70	32.90	32.70	32.82	2,100	68,682	32.706	32.70	32.70	32.90	32.70	32.82	2,100	32.706	-0.91%
2021-01-07	0	33.00	32.80	33.00	33.00	33.00	1,700	56,100	33.000	33.00	32.80	33.00	33.00	33.00	1,700	33.000	-1.43%
2021-01-06	0	33.48	33.48	33.50	33.30	33.48	6,900	229,964	33.328	33.48	33.48	33.50	33.30	33.48	6,900	33.328	1.15%
2021-01-05	0	33.10	33.10	33.30	33.10	33.18	7,100	235,250	33.134	33.10	33.10	33.30	33.10	33.18	7,100	33.134	0.73%
2021-01-04	0	32.86	32.80	32.90	-	-	0	0	-	32.86	32.80	32.90	-	-	0	-	1.42%
2020-12-31	0	32.40	32.40	32.60	-	-	0	0	-	32.40	32.40	32.60	-	-	0	-	0.87%
2020-12-30	0	32.12	32.10	32.30	32.12	32.30	2,900	93,316	32.178	32.12	32.10	32.30	32.12	32.30	2,900	32.178	-0.56%
2020-12-29	0	32.30	32.20	32.30	-	-	0	0	-	32.30	32.20	32.30	-	-	0	-	-0.25%
2020-12-28	0	32.38	32.30	32.38	32.38	32.38	8,200	265,516	32.380	32.38	32.30	32.38	32.38	32.38	8,200	32.380	0.87%
2020-12-24	0	32.10	32.10	32.30	-	-	0	0	-	32.10	32.10	32.30	-	-	0	-	0.00%
2020-12-23	0	32.10	31.90	32.10	32.10	32.10	1,800	57,780	32.100	32.10	31.90	32.10	32.10	32.10	1,800	32.100	-0.31%
2020-12-22	0	32.20	32.20	32.30	32.20	32.30	6,700	215,810	32.210	32.20	32.20	32.30	32.20	32.30	6,700	32.210	-1.41%
2020-12-21	0	32.66	32.50	32.70	32.60	32.70	3,000	97,900	32.633	32.66	32.50	32.70	32.60	32.70	3,000	32.633	1.43%
2020-12-18	0	32.20	32.20	32.40	32.20	32.20	1,000	32,200	32.200	32.20	32.20	32.40	32.20	32.20	1,000	32.200	0.31%
2020-12-17	0	32.10	31.90	32.10	31.90	32.10	1,700	54,370	31.982	32.10	31.90	32.10	31.90	32.10	1,700	31.982	1.20%
2020-12-16	0	31.72	31.70	31.90	-	-	0	0	-	31.72	31.70	31.90	-	-	0	-	0.70%
2020-12-15	0	31.50	31.50	31.70	31.50	31.50	6,700	211,050	31.500	31.50	31.50	31.70	31.50	31.50	6,700	31.500	-0.13%
2020-12-14	0	31.54	31.54	31.60	-	-	0	0	-	31.54	31.54	31.60	-	-	0	-	0.00%
2020-12-11	0	31.54	31.54	31.70	31.54	31.54	26,000	819,012	31.500	31.54	31.54	31.70	31.54	31.54	26,000	31.500	0.19%
2020-12-10	0	31.48	31.40	31.60	31.46	31.46	200	6,292	31.460	31.48	31.40	31.60	31.46	31.46	200	31.460	-1.63%
2020-12-09	0	32.00	32.00	32.20	-	-	0	0	-	32.00	32.00	32.20	-	-	0	-	0.13%
2020-12-08	0	31.96	31.96	32.10	-	-	0	0	-	31.96	31.96	32.10	-	-	0	-	1.33%
2020-12-07	0	31.54	31.40	31.54	-	-	0	0	-	31.54	31.40	31.54	-	-	0	-	0.00%
2020-12-04	0	31.54	31.54	31.70	31.54	31.54	700	22,078	31.540	31.54	31.54	31.70	31.54	31.54	700	31.540	0.19%
2020-12-03	0	31.48	31.48	31.50	-	-	0	0	-	31.48	31.48	31.50	-	-	0	-	1.09%
2020-12-02	0	31.14	31.14	31.30	31.10	31.30	3,600	112,360	31.211	31.14	31.14	31.30	31.10	31.30	3,600	31.211	1.43%
2020-12-01	0	30.70	30.50	30.70	30.70	30.70	13,800	423,660	30.700	30.70	30.50	30.70	30.70	30.70	13,800	30.700	0.00%
2020-11-30	0	30.70	30.60	30.70	30.50	30.76	25,200	769,324	30.529	30.70	30.60	30.70	30.50	30.76	25,200	30.529	-1.60%
2020-11-27	0	31.20	31.00	31.20	31.00	31.20	7,000	218,080	31.154	31.20	31.00	31.20	31.00	31.20	7,000	31.154	0.26%
2020-11-26	0	31.12	31.02	31.20	31.02	31.02	3,300	102,420	31.036	31.12	31.02	31.20	31.02	31.02	3,300	31.036	-0.26%
2020-11-25	0	31.20	31.00	31.20	31.00	31.20	1,100	34,160	31.055	31.20	31.00	31.20	31.00	31.20	1,100	31.055	-0.64%
2020-11-24	0	31.40	31.40	31.50	31.40	31.56	8,000	251,636	31.455	31.40	31.40	31.50	31.40	31.56	8,000	31.455	-2.79%
2020-11-23	0	32.30	32.10	32.30	-	-	200	6,460	32.300	32.30	32.10	32.30	-	-	200	32.300	0.00%
2020-11-20	0	32.30	32.20	32.40	32.30	32.30	800	25,840	32.300	32.30	32.20	32.40	32.30	32.30	800	32.300	0.00%
2020-11-19	0	32.30	32.30	32.50	32.30	32.30	200	6,460	32.300	32.30	32.30	32.50	32.30	32.30	200	32.300	-0.62%
2020-11-18	0	32.50	32.30	32.50	32.36	32.50	10,000	324,174	32.417	32.50	32.30	32.50	32.36	32.50	10,000	32.417	-0.31%
2020-11-17	0	32.60	32.40	32.60	32.60	32.60	2,700	88,020	32.600	32.60	32.40	32.60	32.60	32.60	2,700	32.600	0.56%
2020-11-16	0	32.42	32.42	32.46	32.42	32.42	400	12,968	32.420	32.42	32.42	32.46	32.42	32.42	400	32.420	0.12%
2020-11-13	0	32.38	32.20	32.40	32.40	32.40	7,300	236,520	32.400	32.38	32.20	32.40	32.40	32.40	7,300	32.400	-0.98%
2020-11-12	0	32.70	32.70	32.90	32.58	32.70	6,600	215,700	32.682	32.70	32.70	32.90	32.58	32.70	6,600	32.682	0.00%
2020-11-11	0	32.70	32.50	32.70	32.70	32.70	300	9,810	32.700	32.70	32.50	32.70	32.70	32.70	300	32.700	0.00%
2020-11-10	0	32.70	32.40	32.70	32.70	32.70	700	22,890	32.700	32.70	32.40	32.70	32.70	32.70	700	32.700	-2.97%
2020-11-09	0	33.70	33.50	33.70	33.50	33.70	1,300	43,790	33.685	33.70	33.50	33.70	33.50	33.70	1,300	33.685	0.72%
2020-11-06	0	33.46	33.30	33.50	33.44	33.44	200	6,688	33.440	33.46	33.30	33.50	33.44	33.44	200	33.440	2.32%
2020-11-05	0	32.70	32.70	32.90	-	-	0	0	-	32.70	32.70	32.90	-	-	0	-	0.00%
2020-11-04	0	32.70	32.70	32.90	-	-	0	0	-	32.70	32.70	32.90	-	-	0	-	0.62%
2020-11-03	0	32.50	32.50	32.70	-	-	0	0	-	32.50	32.50	32.70	-	-	0	-	0.62%
2020-11-02	0	32.30	32.20	32.40	-	-	0	0	-	32.30	32.20	32.40	-	-	0	-	0.00%
2020-10-30	0	32.30	32.10	32.30	32.30	32.30	800	25,840	32.300	32.30	32.10	32.30	32.30	32.30	800	32.300	-0.31%
2020-10-29	0	32.40	32.20	32.40	-	-	100	3,240	32.400	32.40	32.20	32.40	-	-	100	32.400	-1.52%
2020-10-28	0	32.90	32.70	32.90	-	-	0	0	-	32.90	32.70	32.90	-	-	0	-	-0.42%
2020-10-27	0	33.04	33.04	33.10	33.04	33.04	300	9,912	33.040	33.04	33.04	33.10	33.04	33.04	300	33.040	0.12%
2020-10-23	0	33.00	32.80	33.00	-	-	0	0	-	33.00	32.80	33.00	-	-	0	-	-0.30%
2020-10-22	0	33.10	33.10	33.30	-	-	0	0	-	33.10	33.10	33.30	-	-	0	-	0.61%
2020-10-21	0	32.90	32.90	33.10	-	-	0	0	-	32.90	32.90	33.10	-	-	0	-	0.18%
2020-10-20	0	32.84	32.80	32.90	-	-	0	0	-	32.84	32.80	32.90	-	-	0	-	0.00%
2020-10-19	0	32.84	32.84	33.00	-	-	0	0	-	32.84	32.84	33.00	-	-	0	-	0.12%
2020-10-16	0	32.80	32.80	33.00	-	-	0	0	-	32.80	32.80	33.00	-	-	0	-	0.49%
2020-10-15	0	32.64	32.60	32.80	32.60	32.60	300	9,780	32.600	32.64	32.60	32.80	32.60	32.60	300	32.600	2.13%
2020-10-14	0	31.96	31.92	32.10	31.92	32.10	7,000	223,478	31.925	31.96	31.92	32.10	31.92	32.10	7,000	31.925	-2.56%
2020-10-12	0	32.80	32.60	32.80	32.80	32.80	1,300	42,640	32.800	32.80	32.60	32.80	32.80	32.80	1,300	32.800	0.55%
2020-10-09	0	32.62	32.60	32.80	32.60	32.60	2,000	65,200	32.600	32.62	32.60	32.80	32.60	32.60	2,000	32.600	0.68%
2020-10-08	0	32.40	32.40	32.60	32.40	32.40	3,500	113,400	32.400	32.40	32.40	32.60	32.40	32.40	3,500	32.400	1.25%
2020-10-07	0	32.00	31.80	32.00	31.82	32.00	5,000	159,624	31.925	32.00	31.80	32.00	31.82	32.00	5,000	31.925	-2.08%
2020-10-06	0	32.68	32.60	32.80	32.68	32.68	300	9,804	32.680	32.68	32.60	32.80	32.68	32.68	300	32.680	0.06%
2020-10-05	0	32.66	-	32.90	32.66	32.70	32,000	1,046,320	32.698	32.66	-	32.90	32.66	32.70	32,000	32.698	0.18%
2020-09-30	0	32.60	32.60	32.80	-	-	0	0	-	32.60	32.60	32.80	-	-	0	-	0.56%
2020-09-29	0	32.42	32.40	32.60	-	-	0	0	-	32.42	32.40	32.60	-	-	0	-	0.68%
2020-09-28	0	32.20	32.06	32.20	-	-	0	0	-	32.20	32.06	32.20	-	-	0	-	-0.31%
2020-09-25	0	32.30	32.10	32.30	-	-	0	0	-	32.30	32.10	32.30	-	-	0	-	0.00%
2020-09-24	0	32.30	32.28	32.30	32.30	32.30	3,700	119,490	32.295	32.30	32.28	32.30	32.30	32.30	3,700	32.295	-0.31%
2020-09-23	0	32.40	32.40	32.60	32.40	32.80	33,000	1,081,200	32.764	32.40	32.40	32.60	32.40	32.80	33,000	32.764	-1.82%
2020-09-22	0	33.00	32.90	33.10	33.00	33.00	1,200	39,600	33.000	33.00	32.90	33.10	33.00	33.00	1,200	33.000	-2.08%
2020-09-21	0	33.70	33.60	33.80	33.70	33.70	1,400	47,180	33.700	33.70	33.60	33.80	33.70	33.70	1,400	33.700	-0.30%
2020-09-18	0	33.80	33.70	33.80	33.80	33.80	1,200	40,560	33.800	33.80	33.70	33.80	33.80	33.80	1,200	33.800	0.00%
2020-09-17	0	33.80	33.70	33.90	33.80	33.80	600	20,280	33.800	33.80	33.70	33.90	33.80	33.80	600	33.800	0.00%
2020-09-16	0	33.80	33.70	33.80	33.72	33.80	10,300	347,692	33.757	33.80	33.70	33.80	33.72	33.80	10,300	33.757	-0.29%
2020-09-15	0	33.90	33.80	33.90	33.70	33.90	5,900	199,910	33.883	33.90	33.80	33.90	33.70	33.90	5,900	33.883	0.59%
2020-09-14	0	33.70	33.60	33.70	33.70	33.70	1,600	53,900	33.688	33.70	33.60	33.70	33.70	33.70	1,600	33.688	0.30%
2020-09-11	0	33.60	33.60	33.70	33.60	33.60	300	10,080	33.600	33.60	33.60	33.70	33.60	33.60	300	33.600	0.30%
2020-09-10	0	33.50	33.50	33.60	-	-	0	0	-	33.50	33.50	33.60	-	-	0	-	0.60%
2020-09-09	0	33.30	33.26	33.40	33.22	33.22	200	6,644	33.220	33.30	33.26	33.40	33.22	33.22	200	33.220	0.00%
2020-09-08	0	33.30	33.30	33.50	-	-	10,700	356,310	33.300	33.30	33.30	33.50	-	-	10,700	33.300	0.00%
2020-09-07	0	33.30	32.00	33.30	33.50	33.50	30,300	1,009,050	33.302	33.30	32.00	33.30	33.50	33.50	30,300	33.302	-0.60%
2020-09-04	0	33.50	33.50	33.60	33.50	33.50	1,400	46,900	33.500	33.50	33.50	33.60	33.50	33.50	1,400	33.500	-0.30%
2020-09-03	0	33.60	33.40	33.60	33.60	33.80	200	6,740	33.700	33.60	33.40	33.60	33.60	33.80	200	33.700	-0.88%
2020-09-02	0	33.90	33.90	34.10	33.90	33.90	1,500	50,850	33.900	33.90	33.90	34.10	33.90	33.90	1,500	33.900	-0.88%
2020-09-01	0	34.20	34.20	34.40	33.92	34.20	2,100	71,438	34.018	34.20	34.20	34.40	33.92	34.20	2,100	34.018	0.88%
2020-08-31	0	33.90	33.90	34.00	33.90	33.90	400	13,560	33.900	33.90	33.90	34.00	33.90	33.90	400	33.900	0.59%
2020-08-28	0	33.70	33.50	33.70	33.60	33.70	35,600	1,196,720	33.616	33.70	33.50	33.70	33.60	33.70	35,600	33.616	-0.12%
2020-08-27	0	33.74	33.70	33.90	33.74	34.00	17,600	596,466	33.890	33.74	33.70	33.90	33.74	34.00	17,600	33.890	1.14%
2020-08-26	0	33.36	33.36	33.40	33.30	33.50	4,900	164,018	33.473	33.36	33.36	33.40	33.30	33.50	4,900	33.473	-0.54%
2020-08-25	0	33.54	33.52	33.60	33.54	33.54	900	30,186	33.540	33.54	33.52	33.60	33.54	33.54	900	33.540	-0.18%
2020-08-24	0	33.60	33.50	33.70	33.44	33.60	8,300	278,822	33.593	33.60	33.50	33.70	33.44	33.60	8,300	33.593	-0.59%
2020-08-21	0	33.80	33.70	33.90	33.70	33.82	12,600	424,732	33.709	33.80	33.70	33.90	33.70	33.82	12,600	33.709	-0.18%
2020-08-20	0	33.86	33.82	34.00	33.98	33.98	700	23,786	33.980	33.86	33.82	34.00	33.98	33.98	700	33.980	-1.57%
2020-08-19	0	34.40	34.20	34.40	-	-	0	0	-	34.40	34.20	34.40	-	-	0	-	-0.29%
2020-08-18	0	34.50	34.50	34.60	34.40	34.52	7,600	261,660	34.429	34.50	34.50	34.60	34.40	34.52	7,600	34.429	2.37%
2020-08-17	0	33.70	33.50	33.70	33.70	33.70	3,400	114,020	33.535	33.70	33.50	33.70	33.70	33.70	3,400	33.535	-0.30%
2020-08-14	0	33.80	33.70	33.80	33.80	33.90	12,400	419,140	33.802	33.80	33.70	33.80	33.80	33.90	12,400	33.802	1.20%
2020-08-13	0	33.40	33.40	33.60	33.40	33.42	7,000	233,828	33.404	33.40	33.40	33.60	33.40	33.42	7,000	33.404	0.60%
2020-08-12	0	33.20	33.00	33.40	32.84	33.20	128,800	4,262,250	33.092	33.20	33.00	33.40	32.84	33.20	128,800	33.092	-4.49%
2020-08-11	0	34.76	34.70	34.80	34.80	35.04	47,500	1,654,778	34.837	34.76	34.70	34.80	34.80	35.04	47,500	34.837	-1.53%
2020-08-10	0	35.30	35.20	35.40	35.20	35.30	1,800	63,530	35.294	35.30	35.20	35.40	35.20	35.30	1,800	35.294	-1.12%
2020-08-07	0	35.70	35.70	35.90	35.70	35.90	45,300	1,622,810	35.824	35.70	35.70	35.90	35.70	35.90	45,300	35.824	0.45%
2020-08-06	0	35.54	35.50	35.58	35.30	35.58	4,800	169,936	35.403	35.54	35.50	35.58	35.30	35.58	4,800	35.403	1.83%
2020-08-05	0	34.90	34.80	34.90	34.80	34.90	8,300	289,560	34.887	34.90	34.80	34.90	34.80	34.90	8,300	34.887	2.05%
2020-08-04	0	34.20	34.20	34.30	34.12	34.14	11,100	378,854	34.131	34.20	34.20	34.30	34.12	34.14	11,100	34.131	0.18%
2020-08-03	0	34.14	34.10	34.14	34.14	34.14	5,900	201,426	34.140	34.14	34.10	34.14	34.14	34.14	5,900	34.140	-0.06%
2020-07-31	0	34.16	34.00	34.20	34.00	34.16	25,300	862,776	34.102	34.16	34.00	34.20	34.00	34.16	25,300	34.102	0.47%
2020-07-30	0	34.00	33.90	34.00	34.00	34.10	23,300	792,300	34.004	34.00	33.90	34.00	34.00	34.10	23,300	34.004	0.12%
2020-07-29	0	33.96	33.90	33.98	33.96	34.08	8,000	272,270	34.034	33.96	33.90	33.98	33.96	34.08	8,000	34.034	1.19%
2020-07-28	0	33.56	33.50	33.70	33.64	34.10	70,200	2,378,678	33.884	33.56	33.50	33.70	33.64	34.10	70,200	33.884	0.18%
2020-07-27	0	33.50	33.30	33.50	33.20	33.56	45,800	1,528,244	33.368	33.50	33.30	33.50	33.20	33.56	45,800	33.368	1.95%
2020-07-24	0	32.86	32.68	32.90	32.64	32.80	34,500	1,130,976	32.782	32.86	32.68	32.90	32.64	32.80	34,500	32.782	1.11%
2020-07-23	0	32.50	32.44	32.50	32.50	32.62	9,900	321,322	32.457	32.50	32.44	32.50	32.50	32.62	9,900	32.457	1.37%
2020-07-22	0	32.06	32.00	32.20	-	-	0	0	-	32.06	32.00	32.20	-	-	0	-	1.65%
2020-07-21	0	31.54	31.40	31.60	31.50	31.50	10,000	315,000	31.500	31.54	31.40	31.60	31.50	31.50	10,000	31.500	0.45%
2020-07-20	0	31.40	31.30	31.50	-	-	0	0	-	31.40	31.30	31.50	-	-	0	-	0.00%
2020-07-17	0	31.40	31.20	31.40	31.40	31.40	5,600	175,840	31.400	31.40	31.20	31.40	31.40	31.40	5,600	31.400	-0.32%
2020-07-16	0	31.50	31.30	31.50	31.30	31.50	3,400	107,060	31.488	31.50	31.30	31.50	31.30	31.50	3,400	31.488	0.64%
2020-07-15	0	31.30	31.30	31.50	-	-	0	0	-	31.30	31.30	31.50	-	-	0	-	0.00%
2020-07-14	0	31.30	31.14	31.30	31.14	31.30	6,900	215,490	31.230	31.30	31.14	31.30	31.14	31.30	6,900	31.230	0.13%
2020-07-13	0	31.26	31.26	31.40	-	-	0	0	-	31.26	31.26	31.40	-	-	0	-	0.00%
2020-07-10	0	31.26	31.26	31.40	-	-	0	0	-	31.26	31.26	31.40	-	-	0	-	0.06%
2020-07-09	0	31.24	31.22	31.40	-	-	200	6,244	31.220	31.24	31.22	31.40	-	-	200	31.220	0.45%
2020-07-08	0	31.10	31.10	31.20	31.10	31.20	2,600	81,070	31.181	31.10	31.10	31.20	31.10	31.20	2,600	31.181	0.65%
2020-07-07	0	30.90	30.90	31.10	-	-	0	0	-	30.90	30.90	31.10	-	-	0	-	0.13%
2020-07-06	0	30.86	30.70	30.88	30.88	30.88	1,000	30,880	30.880	30.86	30.70	30.88	30.88	30.88	1,000	30.880	0.26%
2020-07-03	0	30.78	30.78	30.90	30.78	30.78	1,000	30,780	30.780	30.78	30.78	30.90	30.78	30.78	1,000	30.780	-0.06%
2020-07-02	0	30.80	30.62	30.80	30.80	30.80	2,000	61,520	30.760	30.80	30.62	30.80	30.80	30.80	2,000	30.760	-0.26%
2020-06-30	0	30.88	30.88	30.90	30.88	30.88	6,700	206,896	30.880	30.88	30.88	30.90	30.88	30.88	6,700	30.880	0.00%
2020-06-29	0	30.88	30.80	31.00	30.90	30.90	39,700	1,226,730	30.900	30.88	30.80	31.00	30.90	30.90	39,700	30.900	0.59%
2020-06-26	0	30.70	30.60	30.70	30.70	30.70	1,000	30,700	30.700	30.70	30.60	30.70	30.70	30.70	1,000	30.700	0.33%
2020-06-24	0	30.60	30.60	30.70	30.60	30.60	200	6,120	30.600	30.60	30.60	30.70	30.60	30.60	200	30.600	0.99%
2020-06-23	0	30.30	-	30.50	30.30	30.40	42,400	1,287,728	30.371	30.30	-	30.50	30.30	30.40	42,400	30.371	-0.26%
2020-06-22	0	30.38	30.34	30.50	30.38	30.50	6,500	198,226	30.496	30.38	30.34	30.50	30.38	30.50	6,500	30.496	1.00%
2020-06-19	0	30.08	29.90	30.08	30.08	30.08	8,300	249,664	30.080	30.08	29.90	30.08	30.08	30.08	8,300	30.080	0.00%
2020-06-18	0	30.08	30.04	30.08	-	-	0	0	-	30.08	30.04	30.08	-	-	0	-	0.00%
2020-06-17	0	30.08	30.02	30.20	-	-	0	0	-	30.08	30.02	30.20	-	-	0	-	0.00%
2020-06-16	0	30.08	30.00	30.20	30.08	30.08	1,000	30,080	30.080	30.08	30.00	30.20	30.08	30.08	1,000	30.080	-0.13%
2020-06-15	0	30.12	30.04	30.20	-	-	0	0	-	30.12	30.04	30.20	-	-	0	-	0.00%
2020-06-12	0	30.12	30.00	30.20	-	-	0	0	-	30.12	30.00	30.20	-	-	0	-	0.00%
2020-06-11	0	30.12	30.10	30.20	30.12	30.20	7,100	214,356	30.191	30.12	30.10	30.20	30.12	30.20	7,100	30.191	0.94%
2020-06-10	0	29.84	29.80	30.00	-	-	0	0	-	29.84	29.80	30.00	-	-	0	-	0.67%
2020-06-09	0	29.64	29.50	29.70	-	-	0	0	-	29.64	29.50	29.70	-	-	0	-	0.47%
2020-06-08	0	29.50	29.30	29.50	29.50	29.50	4,000	118,000	29.500	29.50	29.30	29.50	29.50	29.50	4,000	29.500	-1.01%
2020-06-05	0	29.80	-	30.00	29.80	29.80	30,000	894,000	29.800	29.80	-	30.00	29.80	29.80	30,000	29.800	0.00%
2020-06-04	0	29.80	29.60	29.80	-	-	1,000	29,700	29.700	29.80	29.60	29.80	-	-	1,000	29.700	-1.06%
2020-06-03	0	30.12	30.00	30.20	-	-	0	0	-	30.12	30.00	30.20	-	-	0	-	-0.26%
2020-06-02	0	30.20	30.20	30.40	30.20	30.20	100	3,020	30.200	30.20	30.20	30.40	30.20	30.20	100	30.200	0.33%
2020-06-01	0	30.10	30.10	30.12	-	-	0	0	-	30.10	30.10	30.12	-	-	0	-	0.33%
2020-05-29	0	30.00	29.80	30.00	-	-	300	8,940	29.800	30.00	29.80	30.00	-	-	300	29.800	0.00%
2020-05-28	0	30.00	29.90	30.00	29.90	30.00	22,000	658,600	29.936	30.00	29.90	30.00	29.90	30.00	22,000	29.936	0.33%
2020-05-27	0	29.90	29.70	29.90	-	-	0	0	-	29.90	29.70	29.90	-	-	0	-	-1.32%
2020-05-26	0	30.30	30.10	30.30	-	-	2,500	75,750	30.300	30.30	30.10	30.30	-	-	2,500	30.300	0.00%
2020-05-25	0	30.30	30.10	30.30	-	-	2,800	84,280	30.100	30.30	30.10	30.30	-	-	2,800	30.100	0.00%
2020-05-22	0	30.30	30.10	30.30	30.30	30.30	900	27,270	30.300	30.30	30.10	30.30	30.30	30.30	900	30.300	-0.82%
2020-05-21	0	30.55	30.35	30.55	-	-	0	0	-	30.55	30.35	30.55	-	-	0	-	0.00%
2020-05-20	0	30.55	30.35	30.55	30.35	30.55	4,300	130,685	30.392	30.55	30.35	30.55	30.35	30.55	4,300	30.392	0.49%
2020-05-19	0	30.40	30.20	30.40	-	-	0	0	-	30.40	30.20	30.40	-	-	0	-	-0.49%
2020-05-18	0	30.55	30.50	30.55	30.55	30.55	1,200	36,660	30.550	30.55	30.50	30.55	30.55	30.55	1,200	30.550	1.83%
2020-05-15	0	30.00	30.00	30.20	-	-	300	9,000	30.000	30.00	30.00	30.20	-	-	300	30.000	0.33%
2020-05-14	0	29.90	29.90	30.00	-	-	0	0	-	29.90	29.90	30.00	-	-	0	-	0.50%
2020-05-13	0	29.75	29.75	29.85	-	-	0	0	-	29.75	29.75	29.85	-	-	0	-	0.17%
2020-05-12	0	29.70	29.60	29.70	-	-	0	0	-	29.70	29.60	29.70	-	-	0	-	-0.50%
2020-05-11	0	29.85	29.65	29.85	29.85	29.85	5,000	149,250	29.850	29.85	29.65	29.85	29.85	29.85	5,000	29.850	0.00%
2020-05-08	0	29.85	29.85	30.05	29.85	29.85	2,000	59,700	29.850	29.85	29.85	30.05	29.85	29.85	2,000	29.850	0.67%
2020-05-07	0	29.65	29.50	29.65	29.65	29.65	3,000	88,950	29.650	29.65	29.50	29.65	29.65	29.65	3,000	29.650	-0.17%
2020-05-06	0	29.70	29.65	29.85	-	-	0	0	-	29.70	29.65	29.85	-	-	0	-	0.00%
2020-05-05	0	29.70	29.65	29.80	-	-	0	0	-	29.70	29.65	29.80	-	-	0	-	0.00%
2020-05-04	0	29.70	29.55	29.75	-	-	0	0	-	29.70	29.55	29.75	-	-	0	-	0.00%
2020-04-29	0	29.70	29.70	29.90	29.70	29.70	5,000	148,500	29.700	29.70	29.70	29.90	29.70	29.70	5,000	29.700	-0.83%
2020-04-28	0	29.95	29.75	29.95	-	-	0	0	-	29.95	29.75	29.95	-	-	0	-	-0.17%
2020-04-27	0	30.00	30.00	30.20	30.00	30.00	23,000	690,000	30.000	30.00	30.00	30.20	30.00	30.00	23,000	30.000	0.00%
2020-04-24	0	30.00	30.00	30.20	-	-	5,000	150,000	30.000	30.00	30.00	30.20	-	-	5,000	30.000	0.67%
2020-04-23	0	29.80	29.80	30.00	-	-	0	0	-	29.80	29.80	30.00	-	-	0	-	0.68%
2020-04-22	0	29.60	29.40	30.00	29.40	29.60	32,000	946,800	29.588	29.60	29.40	30.00	29.40	29.60	32,000	29.588	0.51%
2020-04-21	0	29.45	29.45	29.65	29.45	29.45	15,800	465,310	29.450	29.45	29.45	29.65	29.45	29.45	15,800	29.450	0.00%
2020-04-20	0	29.45	29.25	29.45	-	-	0	0	-	29.45	29.25	29.45	-	-	0	-	-1.51%
2020-04-17	0	29.90	29.70	29.90	29.90	30.05	2,000	59,830	29.915	29.90	29.70	29.90	29.90	30.05	2,000	29.915	-0.66%
2020-04-16	0	30.10	29.90	30.10	30.10	30.10	2,100	63,210	30.100	30.10	29.90	30.10	30.10	30.10	2,100	30.100	-0.17%
2020-04-15	0	30.15	30.15	30.35	-	-	0	0	-	30.15	30.15	30.35	-	-	0	-	0.67%
2020-04-14	0	29.95	29.95	30.10	29.95	29.95	35,200	1,054,235	29.950	29.95	29.95	30.10	29.95	29.95	35,200	29.950	3.45%
2020-04-09	0	28.95	28.75	28.95	28.95	28.95	500	14,475	28.950	28.95	28.75	28.95	28.95	28.95	500	28.950	0.00%
2020-04-08	0	28.95	28.75	28.95	-	-	0	0	-	28.95	28.75	28.95	-	-	0	-	-0.17%
2020-04-07	0	29.00	28.90	29.10	29.00	29.20	15,500	451,860	29.152	29.00	28.90	29.10	29.00	29.20	15,500	29.152	1.58%
2020-04-06	0	28.55	28.35	28.55	28.45	28.55	19,000	541,550	28.503	28.55	28.35	28.55	28.45	28.55	19,000	28.503	1.78%
2020-04-03	0	28.05	28.05	28.25	-	-	0	0	-	28.05	28.05	28.25	-	-	0	-	1.63%
2020-04-02	0	27.60	27.60	27.80	-	-	0	0	-	27.60	27.60	27.80	-	-	0	-	0.00%
2020-04-01	0	27.60	27.60	27.80	27.60	27.60	10,000	276,000	27.600	27.60	27.60	27.80	27.60	27.60	10,000	27.600	-2.82%
2020-03-31	0	28.40	28.20	28.40	28.40	28.40	1,100	31,240	28.400	28.40	28.20	28.40	28.40	28.40	1,100	28.400	0.35%
2020-03-30	0	28.30	28.25	28.50	28.30	28.30	30,000	849,000	28.300	28.30	28.25	28.50	28.30	28.30	30,000	28.300	0.00%
2020-03-27	0	28.30	28.30	28.40	-	-	0	0	-	28.30	28.30	28.40	-	-	0	-	0.18%
2020-03-26	0	28.25	28.00	28.25	-	-	0	0	-	28.25	28.00	28.25	-	-	0	-	-0.18%
2020-03-25	0	28.30	28.20	28.30	27.55	28.30	15,300	425,775	27.828	28.30	28.20	28.30	27.55	28.30	15,300	27.828	2.72%
2020-03-24	0	27.55	27.50	27.55	27.50	27.55	3,500	96,275	27.507	27.55	27.50	27.55	27.50	27.55	3,500	27.507	5.15%
2020-03-23	0	26.20	26.00	26.20	26.20	26.20	500	13,100	26.200	26.20	26.00	26.20	26.20	26.20	500	26.200	0.96%
2020-03-20	0	25.95	25.95	26.00	25.90	25.90	1,000	25,900	25.900	25.95	25.95	26.00	25.90	25.90	1,000	25.900	-0.38%
2020-03-19	0	26.05	25.80	26.05	26.05	26.05	1,400	36,470	26.050	26.05	25.80	26.05	26.05	26.05	1,400	26.050	-2.80%
2020-03-18	0	26.80	26.80	27.00	26.80	26.80	1,400	37,520	26.800	26.80	26.80	27.00	26.80	26.80	1,400	26.800	1.71%
2020-03-17	0	26.35	26.15	26.35	26.45	26.45	900	23,805	26.450	26.35	26.15	26.35	26.45	26.45	900	26.450	-3.48%
2020-03-16	0	27.30	27.10	27.30	27.30	27.30	600	16,380	27.300	27.30	27.10	27.30	27.30	27.30	600	27.300	-1.62%
2020-03-13	0	27.75	27.60	27.85	27.60	27.85	34,000	940,140	27.651	27.75	27.60	27.85	27.60	27.85	34,000	27.651	-3.65%
2020-03-12	0	28.80	28.60	28.80	-	-	1,000	28,800	28.800	28.80	28.60	28.80	-	-	1,000	28.800	-1.03%
2020-03-11	0	29.10	28.95	29.10	-	-	0	0	-	29.10	28.95	29.10	-	-	0	-	0.00%
2020-03-10	0	29.10	29.05	29.20	29.10	29.10	500	14,550	29.100	29.10	29.05	29.20	29.10	29.10	500	29.100	-1.19%
2020-03-09	0	29.45	29.20	29.45	29.70	29.70	12,500	371,250	29.700	29.45	29.20	29.45	29.70	29.70	12,500	29.700	0.86%
2020-03-06	0	29.20	29.20	29.40	29.20	29.20	2,300	67,360	29.287	29.20	29.20	29.40	29.20	29.20	2,300	29.287	1.04%
2020-03-05	0	28.90	28.70	28.90	-	-	0	0	-	28.90	28.70	28.90	-	-	0	-	0.00%
2020-03-04	0	28.90	28.75	28.90	28.80	28.90	5,500	158,630	28.842	28.90	28.75	28.90	28.80	28.90	5,500	28.842	2.85%
2020-03-03	0	28.10	28.00	28.10	28.10	28.10	100	2,810	28.100	28.10	28.00	28.10	28.10	28.10	100	28.100	-0.53%
2020-03-02	0	28.25	28.10	28.25	28.25	28.25	3,000	84,775	28.258	28.25	28.10	28.25	28.25	28.25	3,000	28.258	-2.25%
2020-02-28	0	28.90	28.90	29.00	28.85	28.90	3,600	103,935	28.871	28.90	28.90	29.00	28.85	28.90	3,600	28.871	0.35%
2020-02-27	0	28.80	28.80	29.00	28.80	28.80	1,400	40,320	28.800	28.80	28.80	29.00	28.80	28.80	1,400	28.800	-0.52%
2020-02-26	0	28.95	28.80	28.95	-	-	1,000	28,950	28.950	28.95	28.80	28.95	-	-	1,000	28.950	-0.17%
2020-02-25	0	29.00	28.85	29.05	29.00	29.00	800	23,200	29.000	29.00	28.85	29.05	29.00	29.00	800	29.000	0.00%
2020-02-24	0	29.00	29.00	29.20	29.00	29.20	7,400	214,675	29.010	29.00	29.00	29.20	29.00	29.20	7,400	29.010	1.75%
2020-02-21	0	28.50	28.50	28.65	28.50	28.50	500	14,250	28.500	28.50	28.50	28.65	28.50	28.50	500	28.500	0.71%
2020-02-20	0	28.30	28.10	28.30	28.10	28.30	4,200	118,075	28.113	28.30	28.10	28.30	28.10	28.30	4,200	28.113	1.07%
2020-02-19	0	28.00	28.00	28.20	28.00	28.00	12,700	355,600	28.000	28.00	28.00	28.20	28.00	28.00	12,700	28.000	0.90%
2020-02-18	0	27.75	27.75	27.95	-	-	0	0	-	27.75	27.75	27.95	-	-	0	-	0.00%
2020-02-17	0	27.75	27.75	27.90	27.75	27.75	6,500	180,375	27.750	27.75	27.75	27.90	27.75	27.75	6,500	27.750	0.54%
2020-02-14	0	27.60	27.60	27.65	27.60	27.60	800	22,080	27.600	27.60	27.60	27.65	27.60	27.60	800	27.600	0.00%
2020-02-13	0	27.60	27.55	27.65	-	-	0	0	-	27.60	27.55	27.65	-	-	0	-	0.00%
2020-02-12	0	27.60	27.60	27.65	27.60	27.60	800	22,080	27.600	27.60	27.60	27.65	27.60	27.60	800	27.600	-0.36%
2020-02-11	0	27.70	27.55	27.70	27.70	27.70	800	22,160	27.700	27.70	27.55	27.70	27.70	27.70	800	27.700	0.54%
2020-02-10	0	27.55	27.55	27.75	-	-	0	0	-	27.55	27.55	27.75	-	-	0	-	0.36%
2020-02-07	0	27.45	27.45	27.55	-	-	0	0	-	27.45	27.45	27.55	-	-	0	-	0.00%
2020-02-06	0	27.45	27.25	27.45	-	-	0	0	-	27.45	27.25	27.45	-	-	0	-	-0.18%
2020-02-05	0	27.50	27.30	27.50	-	-	0	0	-	27.50	27.30	27.50	-	-	0	-	-1.08%
2020-02-04	0	27.80	27.70	27.85	27.80	27.80	400	11,120	27.800	27.80	27.70	27.85	27.80	27.80	400	27.800	-0.54%
2020-02-03	0	27.95	27.70	27.95	27.95	27.95	1,000	27,950	27.950	27.95	27.70	27.95	27.95	27.95	1,000	27.950	0.72%
2020-01-31	0	27.75	27.60	27.75	27.75	27.75	18,000	499,500	27.750	27.75	27.60	27.75	27.75	27.75	18,000	27.750	-0.36%
2020-01-30	0	27.85	27.70	27.85	27.70	27.85	1,500	41,625	27.750	27.85	27.70	27.85	27.70	27.85	1,500	27.750	1.27%
2020-01-29	0	27.50	27.50	27.70	-	-	2,600	71,500	27.500	27.50	27.50	27.70	-	-	2,600	27.500	0.00%
2020-01-24	0	27.50	27.40	27.55	-	-	0	0	-	27.50	27.40	27.55	-	-	0	-	0.00%
2020-01-23	0	27.50	27.40	27.55	-	-	0	0	-	27.50	27.40	27.55	-	-	0	-	0.00%
2020-01-22	0	27.50	27.30	27.50	-	-	0	0	-	27.50	27.30	27.50	-	-	0	-	0.00%
2020-01-21	0	27.50	27.50	27.55	-	-	0	0	-	27.50	27.50	27.55	-	-	0	-	0.55%
2020-01-20	0	27.35	27.35	27.50	-	-	0	0	-	27.35	27.35	27.50	-	-	0	-	0.00%
2020-01-17	0	27.35	27.25	27.40	-	-	5,200	141,700	27.250	27.35	27.25	27.40	-	-	5,200	27.250	0.00%
2020-01-16	0	27.35	27.35	27.55	-	-	0	0	-	27.35	27.35	27.55	-	-	0	-	0.37%
2020-01-15	0	27.25	27.25	27.35	-	-	0	0	-	27.25	27.25	27.35	-	-	0	-	0.18%
2020-01-14	0	27.20	27.10	27.20	-	-	0	0	-	27.20	27.10	27.20	-	-	0	-	-0.73%
2020-01-13	0	27.40	27.40	27.60	27.40	27.40	3,100	84,940	27.400	27.40	27.40	27.60	27.40	27.40	3,100	27.400	0.18%
2020-01-10	0	27.35	27.25	27.40	-	-	0	0	-	27.35	27.25	27.40	-	-	0	-	0.00%
2020-01-09	0	27.35	27.30	27.40	27.35	27.40	62,000	1,697,100	27.373	27.35	27.30	27.40	27.35	27.40	62,000	27.373	-2.32%
2020-01-08	0	28.00	28.00	28.15	-	-	0	0	-	28.00	28.00	28.15	-	-	0	-	2.00%
2020-01-07	0	27.45	27.45	27.55	27.45	27.45	3,000	82,350	27.450	27.45	27.45	27.55	27.45	27.45	3,000	27.450	-0.36%
2020-01-06	0	27.55	27.55	27.75	27.45	27.50	25,400	698,475	27.499	27.55	27.55	27.75	27.45	27.50	25,400	27.499	2.23%
2020-01-03	0	26.95	26.90	26.95	27.00	27.00	9,300	250,685	26.955	26.95	26.90	26.95	27.00	27.00	9,300	26.955	0.94%
2020-01-02	0	26.70	26.70	26.85	26.70	26.70	21,000	560,700	26.700	26.70	26.70	26.85	26.70	26.70	21,000	26.700	0.00%
2019-12-31	0	26.70	26.70	26.85	26.70	26.70	3,500	93,450	26.700	26.70	26.70	26.85	26.70	26.70	3,500	26.700	0.19%
2019-12-30	0	26.65	26.65	26.80	-	-	4,000	106,600	26.650	26.65	26.65	26.80	-	-	4,000	26.650	0.57%
2019-12-27	0	26.50	26.50	26.65	26.50	26.50	1,300	34,450	26.500	26.50	26.50	26.65	26.50	26.50	1,300	26.500	1.34%
2019-12-24	0	26.15	26.15	26.30	-	-	0	0	-	26.15	26.15	26.30	-	-	0	-	0.38%
2019-12-23	0	26.05	26.05	26.20	-	-	0	0	-	26.05	26.05	26.20	-	-	0	-	0.00%
2019-12-20	0	26.05	26.05	26.20	-	-	0	0	-	26.05	26.05	26.20	-	-	0	-	0.19%
2019-12-19	0	26.00	26.00	26.15	-	-	0	0	-	26.00	26.00	26.15	-	-	0	-	0.00%
2019-12-18	0	26.00	26.00	26.15	-	-	0	0	-	26.00	26.00	26.15	-	-	0	-	0.00%
2019-12-17	0	26.00	26.00	26.15	-	-	0	0	-	26.00	26.00	26.15	-	-	0	-	0.00%
2019-12-16	0	26.00	26.00	26.15	-	-	0	0	-	26.00	26.00	26.15	-	-	0	-	0.39%
2019-12-13	0	25.90	25.85	26.05	-	-	0	0	-	25.90	25.85	26.05	-	-	0	-	0.00%
2019-12-12	0	25.90	25.90	26.20	-	-	0	0	-	25.90	25.90	26.20	-	-	0	-	0.00%
2019-12-11	0	25.90	25.90	26.00	25.90	25.90	1,300	33,670	25.900	25.90	25.90	26.00	25.90	25.90	1,300	25.900	-0.19%
2019-12-10	0	25.95	25.70	25.95	-	-	0	0	-	25.95	25.70	25.95	-	-	0	-	-0.19%
2019-12-09	0	26.00	25.70	26.00	-	-	0	0	-	26.00	25.70	26.00	-	-	0	-	-0.19%
2019-12-06	0	26.05	26.05	26.20	-	-	0	0	-	26.05	26.05	26.20	-	-	0	-	0.00%
2019-12-05	0	26.05	26.05	26.20	-	-	0	0	-	26.05	26.05	26.20	-	-	0	-	0.00%
2019-12-04	0	26.05	26.05	26.20	-	-	0	0	-	26.05	26.05	26.20	-	-	0	-	0.77%
2019-12-03	0	25.85	25.80	25.95	-	-	0	0	-	25.85	25.80	25.95	-	-	0	-	0.00%
2019-12-02	0	25.85	25.75	25.90	-	-	0	0	-	25.85	25.75	25.90	-	-	0	-	0.00%
2019-11-29	0	25.85	25.70	25.85	-	-	0	0	-	25.85	25.70	25.85	-	-	0	-	0.00%
2019-11-28	0	25.85	25.75	25.90	-	-	0	0	-	25.85	25.75	25.90	-	-	0	-	0.00%
2019-11-27	0	25.85	25.75	25.90	-	-	0	0	-	25.85	25.75	25.90	-	-	0	-	0.00%
2019-11-26	0	25.85	25.70	25.85	-	-	0	0	-	25.85	25.70	25.85	-	-	0	-	-0.19%
2019-11-25	0	25.90	25.80	25.90	25.95	25.95	1,400	36,330	25.950	25.90	25.80	25.90	25.95	25.95	1,400	25.950	-0.38%
2019-11-22	0	26.00	25.85	26.00	-	-	0	0	-	26.00	25.85	26.00	-	-	0	-	-0.19%
2019-11-21	0	26.05	26.05	26.20	-	-	0	0	-	26.05	26.05	26.20	-	-	0	-	0.00%
2019-11-20	0	26.05	26.00	26.15	-	-	0	0	-	26.05	26.00	26.15	-	-	0	-	0.00%
2019-11-19	0	26.05	26.05	26.20	-	-	0	0	-	26.05	26.05	26.20	-	-	0	-	0.19%
2019-11-18	0	26.00	26.00	26.05	-	-	0	0	-	26.00	26.00	26.05	-	-	0	-	0.00%
2019-11-15	0	26.00	26.00	26.10	-	-	0	0	-	26.00	26.00	26.10	-	-	0	-	0.19%
2019-11-14	0	25.95	25.90	26.00	-	-	0	0	-	25.95	25.90	26.00	-	-	0	-	0.00%
2019-11-13	0	25.95	25.95	26.05	-	-	0	0	-	25.95	25.95	26.05	-	-	0	-	0.00%
2019-11-12	0	25.95	25.70	26.00	-	-	0	0	-	25.95	25.70	26.00	-	-	0	-	-0.38%
2019-11-11	0	26.05	25.75	26.05	-	-	0	0	-	26.05	25.75	26.05	-	-	0	-	-0.19%
2019-11-08	0	26.10	26.00	26.10	25.95	26.10	34,800	903,780	25.971	26.10	26.00	26.10	25.95	26.10	34,800	25.971	-1.51%
2019-11-07	0	26.50	26.35	26.50	26.50	26.50	1,100	29,105	26.459	26.50	26.35	26.50	26.50	26.50	1,100	26.459	0.19%
2019-11-06	0	26.45	26.30	26.45	-	-	0	0	-	26.45	26.30	26.45	-	-	0	-	-1.31%
2019-11-05	0	26.80	26.65	26.80	26.80	26.80	300	8,040	26.800	26.80	26.65	26.80	26.80	26.80	300	26.800	0.00%
2019-11-04	0	26.80	26.75	26.90	-	-	0	0	-	26.80	26.75	26.90	-	-	0	-	0.00%
2019-11-01	0	26.80	26.80	26.90	26.80	26.80	1,000	26,800	26.800	26.80	26.80	26.90	26.80	26.80	1,000	26.800	1.13%
2019-10-31	0	26.50	26.50	26.60	-	-	0	0	-	26.50	26.50	26.60	-	-	0	-	0.00%
2019-10-30	0	26.50	26.35	26.50	-	-	100	2,650	26.500	26.50	26.35	26.50	-	-	100	26.500	-0.38%
2019-10-29	0	26.60	26.50	26.60	-	-	0	0	-	26.60	26.50	26.60	-	-	0	-	-0.19%
2019-10-28	0	26.65	26.65	26.80	-	-	1,000	26,650	26.650	26.65	26.65	26.80	-	-	1,000	26.650	0.57%
2019-10-25	0	26.50	26.50	26.75	-	-	0	0	-	26.50	26.50	26.75	-	-	0	-	0.38%
2019-10-24	0	26.40	26.35	26.55	-	-	0	0	-	26.40	26.35	26.55	-	-	0	-	0.00%
2019-10-23	0	26.40	26.30	26.50	-	-	0	0	-	26.40	26.30	26.50	-	-	0	-	0.00%
2019-10-22	0	26.40	26.20	26.40	26.40	26.40	300	7,920	26.400	26.40	26.20	26.40	26.40	26.40	300	26.400	-0.38%
2019-10-21	0	26.50	26.40	26.60	-	-	0	0	-	26.50	26.40	26.60	-	-	0	-	0.00%
2019-10-18	0	26.50	26.50	26.60	26.45	26.50	1,200	31,790	26.492	26.50	26.50	26.60	26.45	26.50	1,200	26.492	0.57%
2019-10-17	0	26.35	26.35	26.45	25.80	26.40	127,500	3,360,245	26.355	26.35	26.35	26.45	25.80	26.40	127,500	26.355	-0.38%
2019-10-16	0	26.45	26.40	26.45	26.45	26.45	400	10,580	26.450	26.45	26.40	26.45	26.45	26.45	400	26.450	-0.19%
2019-10-15	0	26.50	26.50	26.60	-	-	0	0	-	26.50	26.50	26.60	-	-	0	-	0.19%
2019-10-14	0	26.45	26.35	26.50	26.45	26.45	2,000	52,900	26.450	26.45	26.35	26.50	26.45	26.45	2,000	26.450	-0.75%
2019-10-11	0	26.65	26.55	26.65	26.60	26.65	31,100	827,315	26.602	26.65	26.55	26.65	26.60	26.65	31,100	26.602	-0.37%
2019-10-10	0	26.75	26.75	26.90	-	-	0	0	-	26.75	26.75	26.90	-	-	0	-	0.38%
2019-10-09	0	26.65	26.65	26.80	26.65	26.65	1,000	26,650	26.650	26.65	26.65	26.80	26.65	26.65	1,000	26.650	0.19%
2019-10-08	0	26.60	26.50	26.60	-	-	30,000	796,500	26.550	26.60	26.50	26.60	-	-	30,000	26.550	-0.37%
2019-10-04	0	26.70	26.70	26.85	-	-	0	0	-	26.70	26.70	26.85	-	-	0	-	0.38%
2019-10-03	0	26.60	26.60	26.75	-	-	0	0	-	26.60	26.60	26.75	-	-	0	-	0.76%
2019-10-02	0	26.40	26.35	26.40	26.40	26.40	1,900	50,160	26.400	26.40	26.35	26.40	26.40	26.40	1,900	26.400	-0.94%
2019-09-30	0	26.65	26.60	26.65	26.65	26.65	6,600	175,890	26.650	26.65	26.60	26.65	26.65	26.65	6,600	26.650	-0.74%
2019-09-27	0	26.85	26.75	26.85	-	-	0	0	-	26.85	26.75	26.85	-	-	0	-	-0.19%
2019-09-26	0	26.90	26.80	26.90	-	-	0	0	-	26.90	26.80	26.90	-	-	0	-	-1.10%
2019-09-25	0	27.20	27.20	27.35	-	-	0	0	-	27.20	27.20	27.35	-	-	0	-	0.74%
2019-09-24	0	27.00	27.00	27.15	-	-	0	0	-	27.00	27.00	27.15	-	-	0	-	0.56%
2019-09-23	0	26.85	26.85	27.00	-	-	0	0	-	26.85	26.85	27.00	-	-	0	-	0.75%
2019-09-20	0	26.65	26.65	26.75	-	-	0	0	-	26.65	26.65	26.75	-	-	0	-	0.19%
2019-09-19	0	26.60	26.50	26.60	26.60	26.60	9,500	252,700	26.600	26.60	26.50	26.60	26.60	26.60	9,500	26.600	-0.37%
2019-09-18	0	26.70	26.65	26.80	-	-	0	0	-	26.70	26.65	26.80	-	-	0	-	0.00%
2019-09-17	0	26.70	26.55	26.70	26.70	26.70	6,000	160,200	26.700	26.70	26.55	26.70	26.70	26.70	6,000	26.700	-0.37%
2019-09-16	0	26.80	26.80	26.90	-	-	0	0	-	26.80	26.80	26.90	-	-	0	-	0.75%
2019-09-13	0	26.60	26.60	26.75	-	-	0	0	-	26.60	26.60	26.75	-	-	0	-	0.00%
2019-09-12	0	26.60	26.60	26.80	-	-	0	0	-	26.60	26.60	26.80	-	-	0	-	0.38%
2019-09-11	0	26.50	26.50	26.65	-	-	0	0	-	26.50	26.50	26.65	-	-	0	-	0.19%
2019-09-10	0	26.45	26.45	26.60	26.45	26.50	4,100	108,500	26.463	26.45	26.45	26.60	26.45	26.50	4,100	26.463	-1.31%
2019-09-09	0	26.80	26.80	26.95	26.80	26.80	1,000	26,800	26.800	26.80	26.80	26.95	26.80	26.80	1,000	26.800	-0.74%
2019-09-06	0	27.00	26.95	27.00	27.00	27.00	1,200	32,400	27.000	27.00	26.95	27.00	27.00	27.00	1,200	27.000	-1.82%
2019-09-05	0	27.50	27.50	27.55	-	-	0	0	-	27.50	27.50	27.55	-	-	0	-	0.18%
2019-09-04	0	27.45	27.45	27.55	27.45	27.45	200	5,490	27.450	27.45	27.45	27.55	27.45	27.45	200	27.450	0.92%
2019-09-03	0	27.20	27.10	27.25	-	-	4,000	108,870	27.218	27.20	27.10	27.25	-	-	4,000	27.218	0.00%
2019-09-02	0	27.20	27.20	27.30	-	-	0	0	-	27.20	27.20	27.30	-	-	0	-	0.00%
2019-08-30	0	27.20	27.10	27.20	27.20	27.20	7,400	201,280	27.200	27.20	27.10	27.20	27.20	27.20	7,400	27.200	-1.09%
2019-08-29	0	27.50	27.45	27.50	-	-	0	0	-	27.50	27.45	27.50	-	-	0	-	-0.18%
2019-08-28	0	27.55	27.50	27.55	27.55	27.55	1,000	27,550	27.550	27.55	27.50	27.55	27.55	27.55	1,000	27.550	0.92%
2019-08-27	0	27.30	27.25	27.30	27.30	27.30	4,000	109,200	27.300	27.30	27.25	27.30	27.30	27.30	4,000	27.300	-1.09%
2019-08-26	0	27.60	27.40	27.60	27.60	27.65	68,000	1,878,700	27.628	27.60	27.40	27.60	27.60	27.65	68,000	27.628	2.99%
2019-08-23	0	26.80	26.50	26.80	26.80	26.80	1,000	26,800	26.800	26.80	26.50	26.80	26.80	26.80	1,000	26.800	-0.37%
2019-08-22	0	26.90	26.70	26.90	26.70	26.90	7,000	187,000	26.714	26.90	26.70	26.90	26.70	26.90	7,000	26.714	0.19%
2019-08-21	0	26.85	26.70	27.00	-	-	0	0	-	26.85	26.70	27.00	-	-	0	-	0.00%
2019-08-20	0	26.85	26.60	26.85	26.85	26.85	16,500	443,025	26.850	26.85	26.60	26.85	26.85	26.85	16,500	26.850	-0.92%
2019-08-19	0	27.10	26.85	27.10	-	-	0	0	-	27.10	26.85	27.10	-	-	0	-	-0.55%
2019-08-16	0	27.25	27.05	27.25	27.25	27.25	11,300	307,925	27.250	27.25	27.05	27.25	27.25	27.25	11,300	27.250	1.49%
2019-08-15	0	26.85	26.85	27.15	26.85	27.00	8,000	215,270	26.909	26.85	26.85	27.15	26.85	27.00	8,000	26.909	-0.37%
2019-08-14	0	26.95	26.90	26.95	26.95	26.95	9,800	264,110	26.950	26.95	26.90	26.95	26.95	26.95	9,800	26.950	-0.55%
2019-08-13	0	27.10	26.85	27.10	27.10	27.10	39,000	1,056,900	27.100	27.10	26.85	27.10	27.10	27.10	39,000	27.100	0.93%
2019-08-12	0	26.85	26.75	26.95	26.85	27.10	56,100	1,516,410	27.030	26.85	26.75	26.95	26.85	27.10	56,100	27.030	0.37%
2019-08-09	0	26.75	26.75	26.85	26.75	26.90	17,200	461,480	26.830	26.75	26.75	26.85	26.75	26.90	17,200	26.830	0.00%
2019-08-08	0	26.75	26.75	26.90	26.75	26.75	2,000	53,500	26.750	26.75	26.75	26.90	26.75	26.75	2,000	26.750	1.33%
2019-08-07	0	26.40	26.25	26.40	26.25	26.40	21,500	566,100	26.330	26.40	26.25	26.40	26.25	26.40	21,500	26.330	1.15%
2019-08-06	0	26.10	26.10	26.30	26.10	26.30	56,200	1,469,550	26.149	26.10	26.10	26.30	26.10	26.30	56,200	26.149	0.97%
2019-08-05	0	25.85	25.75	25.85	25.85	25.85	21,400	553,190	25.850	25.85	25.75	25.85	25.85	25.85	21,400	25.850	0.39%
2019-08-02	0	25.75	25.60	25.75	25.60	25.75	56,600	1,457,360	25.748	25.75	25.60	25.75	25.60	25.75	56,600	25.748	2.18%
2019-08-01	0	25.20	25.05	25.20	-	-	0	0	-	25.20	25.05	25.20	-	-	0	-	-0.98%
2019-07-31	0	25.45	25.45	25.60	25.45	25.45	1,400	35,630	25.450	25.45	25.45	25.60	25.45	25.45	1,400	25.450	0.39%
2019-07-30	0	25.35	25.35	25.50	25.35	25.35	100	2,535	25.350	25.35	25.35	25.50	25.35	25.35	100	25.350	0.20%
2019-07-29	0	25.30	25.25	25.30	25.30	25.30	80,500	2,036,650	25.300	25.30	25.25	25.30	25.30	25.30	80,500	25.300	-0.20%
2019-07-26	0	25.35	25.30	25.35	-	-	0	0	-	25.35	25.30	25.35	-	-	0	-	-0.20%
2019-07-25	0	25.40	25.40	25.50	25.40	25.40	100	2,540	25.400	25.40	25.40	25.50	25.40	25.40	100	25.400	0.00%
2019-07-24	0	25.40	25.30	25.40	-	-	0	0	-	25.40	25.30	25.40	-	-	0	-	0.00%
2019-07-23	0	25.40	25.35	25.40	25.40	25.40	19,600	497,840	25.400	25.40	25.35	25.40	25.40	25.40	19,600	25.400	-0.59%
2019-07-22	0	25.55	25.40	25.55	25.40	25.55	8,400	214,590	25.546	25.55	25.40	25.55	25.40	25.55	8,400	25.546	-0.97%
2019-07-19	0	25.80	25.65	25.80	25.80	25.80	19,800	510,240	25.770	25.80	25.65	25.80	25.80	25.80	19,800	25.770	1.57%
2019-07-18	0	25.40	25.40	25.55	-	-	0	0	-	25.40	25.40	25.55	-	-	0	-	0.79%
2019-07-17	0	25.20	25.05	25.20	-	-	0	0	-	25.20	25.05	25.20	-	-	0	-	-0.59%
2019-07-16	0	25.35	25.25	25.35	25.20	26.00	142,300	3,619,965	25.439	25.35	25.25	25.35	25.20	26.00	142,300	25.439	0.40%
2019-07-15	0	25.25	25.25	25.35	25.20	25.20	11,500	289,800	25.200	25.25	25.25	25.35	25.20	25.20	11,500	25.200	0.20%
2019-07-12	0	25.20	25.10	25.20	-	-	0	0	-	25.20	25.10	25.20	-	-	0	-	-1.18%
2019-07-11	0	25.50	25.35	25.50	25.50	25.50	200	5,100	25.500	25.50	25.35	25.50	25.50	25.50	200	25.500	2.20%
2019-07-10	0	24.95	24.80	24.95	-	-	0	0	-	24.95	24.80	24.95	-	-	0	-	0.00%
2019-07-09	0	24.95	24.80	24.95	24.95	24.95	100	2,495	24.950	24.95	24.80	24.95	24.95	24.95	100	24.950	-0.40%
2019-07-08	0	25.05	24.90	25.05	25.05	25.05	40,800	1,022,040	25.050	25.05	24.90	25.05	25.05	25.05	40,800	25.050	-1.38%
2019-07-05	0	25.40	25.25	25.40	25.40	25.40	100	2,540	25.400	25.40	25.25	25.40	25.40	25.40	100	25.400	0.20%
2019-07-04	0	25.35	25.25	25.35	25.30	25.50	70,500	1,786,750	25.344	25.35	25.25	25.35	25.30	25.50	70,500	25.344	-0.78%
2019-07-03	0	25.55	25.55	25.75	-	-	0	0	-	25.55	25.55	25.75	-	-	0	-	2.61%
2019-07-02	0	24.90	24.75	24.90	-	-	0	0	-	24.90	24.75	24.90	-	-	0	-	-1.58%
2019-06-28	0	25.30	25.20	25.40	-	-	0	0	-	25.30	25.20	25.40	-	-	0	-	0.00%
2019-06-27	0	25.30	25.10	25.30	25.10	25.30	800	20,120	25.150	25.30	25.10	25.30	25.10	25.30	800	25.150	-0.20%
2019-06-26	0	25.35	25.25	25.45	25.35	25.35	100	2,535	25.350	25.35	25.25	25.45	25.35	25.35	100	25.350	-1.17%
2019-06-25	0	25.65	25.45	25.65	25.45	25.65	4,000	101,900	25.475	25.65	25.45	25.65	25.45	25.65	4,000	25.475	2.40%
2019-06-24	0	25.05	24.80	25.25	25.05	25.05	11,000	275,550	25.050	25.05	24.80	25.25	25.05	25.05	11,000	25.050	1.21%
2019-06-21	0	24.75	24.75	24.85	24.75	24.85	12,000	298,100	24.842	24.75	24.75	24.85	24.75	24.85	12,000	24.842	0.61%
2019-06-20	0	24.60	24.60	24.80	-	-	0	0	-	24.60	24.60	24.80	-	-	0	-	2.07%
2019-06-19	0	24.10	23.95	24.10	24.10	24.10	2,000	48,200	24.100	24.10	23.95	24.10	24.10	24.10	2,000	24.100	0.42%
2019-06-18	0	24.00	23.90	24.05	-	-	0	0	-	24.00	23.90	24.05	-	-	0	-	0.00%
2019-06-17	0	24.00	23.85	24.00	-	-	400	9,540	23.850	24.00	23.85	24.00	-	-	400	23.850	0.00%
2019-06-14	0	24.00	23.95	24.10	24.00	24.00	21,900	525,600	24.000	24.00	23.95	24.10	24.00	24.00	21,900	24.000	0.63%
2019-06-13	0	23.85	23.80	23.95	-	-	0	0	-	23.85	23.80	23.95	-	-	0	-	0.00%
2019-06-12	0	23.85	23.85	24.00	23.85	23.85	9,500	226,575	23.850	23.85	23.85	24.00	23.85	23.85	9,500	23.850	0.00%
2019-06-11	0	23.85	23.70	23.85	-	-	0	0	-	23.85	23.70	23.85	-	-	0	-	0.00%
2019-06-10	0	23.85	23.70	23.85	-	-	0	0	-	23.85	23.70	23.85	-	-	0	-	0.00%
2019-06-06	0	23.85	23.75	23.85	-	-	2,600	61,620	23.700	23.85	23.75	23.85	-	-	2,600	23.700	0.00%
2019-06-05	0	23.85	23.70	23.85	-	-	0	0	-	23.85	23.70	23.85	-	-	0	-	0.00%
2019-06-04	0	23.85	23.70	23.85	23.85	23.85	10,000	238,500	23.850	23.85	23.70	23.85	23.85	23.85	10,000	23.850	2.14%
2019-06-03	0	23.35	23.35	23.50	-	-	0	0	-	23.35	23.35	23.50	-	-	0	-	1.30%
2019-05-31	0	23.05	23.05	23.20	-	-	0	0	-	23.05	23.05	23.20	-	-	0	-	0.22%
2019-05-30	0	23.00	22.90	23.05	23.00	23.05	1,500	34,550	23.033	23.00	22.90	23.05	23.00	23.05	1,500	23.033	0.22%
2019-05-29	0	22.95	22.90	23.05	-	-	0	0	-	22.95	22.90	23.05	-	-	0	-	0.00%
2019-05-28	0	22.95	22.95	23.10	-	-	0	0	-	22.95	22.95	23.10	-	-	0	-	0.00%
2019-05-27	0	22.95	22.95	23.10	-	-	0	0	-	22.95	22.95	23.10	-	-	0	-	0.00%
2019-05-24	0	22.95	22.95	23.10	-	-	0	0	-	22.95	22.95	23.10	-	-	0	-	0.22%
2019-05-23	0	22.90	22.75	22.90	-	-	0	0	-	22.90	22.75	22.90	-	-	0	-	-0.22%
2019-05-22	0	22.95	22.85	22.95	-	-	0	0	-	22.95	22.85	22.95	-	-	0	-	0.00%
2019-05-21	0	22.95	22.80	22.95	-	-	0	0	-	22.95	22.80	22.95	-	-	0	-	-0.22%
2019-05-20	0	23.00	22.85	23.00	-	-	0	0	-	23.00	22.85	23.00	-	-	0	-	-0.65%
2019-05-17	0	23.15	23.00	23.15	-	-	0	0	-	23.15	23.00	23.15	-	-	0	-	-0.43%
2019-05-16	0	23.25	23.10	23.25	-	-	0	0	-	23.25	23.10	23.25	-	-	0	-	0.00%
2019-05-15	0	23.25	23.20	23.35	-	-	0	0	-	23.25	23.20	23.35	-	-	0	-	0.00%
2019-05-14	0	23.25	23.25	23.40	-	-	0	0	-	23.25	23.25	23.40	-	-	0	-	1.09%
2019-05-10	0	23.00	23.00	23.10	23.00	23.00	100	2,300	23.000	23.00	23.00	23.10	23.00	23.00	100	23.000	0.00%
2019-05-09	0	23.00	22.95	23.10	-	-	0	0	-	23.00	22.95	23.10	-	-	0	-	0.00%
2019-05-08	0	23.00	23.00	23.15	-	-	0	0	-	23.00	23.00	23.15	-	-	0	-	0.22%
2019-05-07	0	22.95	22.95	23.10	-	-	0	0	-	22.95	22.95	23.10	-	-	0	-	0.00%
2019-05-06	0	22.95	22.95	23.10	-	-	0	0	-	22.95	22.95	23.10	-	-	0	-	0.88%
2019-05-03	0	22.75	22.75	22.90	22.75	22.75	800	18,200	22.750	22.75	22.75	22.90	22.75	22.75	800	22.750	-1.09%
2019-05-02	0	23.00	22.85	23.00	-	-	0	0	-	23.00	22.85	23.00	-	-	0	-	-0.22%
2019-04-30	0	23.05	22.95	23.10	-	-	0	0	-	23.05	22.95	23.10	-	-	0	-	0.00%
2019-04-29	0	23.05	23.05	23.20	-	-	0	0	-	23.05	23.05	23.20	-	-	0	-	0.44%
2019-04-26	0	22.95	22.80	23.10	-	-	0	0	-	22.95	22.80	23.10	-	-	0	-	0.00%
2019-04-25	0	22.95	22.80	23.00	-	-	0	0	-	22.95	22.80	23.00	-	-	0	-	0.00%
2019-04-24	0	22.95	22.70	22.95	-	-	0	0	-	22.95	22.70	22.95	-	-	0	-	-0.22%
2019-04-23	0	23.00	22.85	23.00	-	-	0	0	-	23.00	22.85	23.00	-	-	0	-	0.00%
2019-04-18	0	23.00	22.85	23.00	-	-	0	0	-	23.00	22.85	23.00	-	-	0	-	-0.22%
2019-04-17	0	23.05	22.90	23.05	-	-	0	0	-	23.05	22.90	23.05	-	-	0	-	-0.86%
2019-04-16	0	23.25	23.05	23.30	-	-	0	0	-	23.25	23.05	23.30	-	-	0	-	-0.21%
2019-04-15	0	23.30	23.15	23.30	-	-	0	0	-	23.30	23.15	23.30	-	-	0	-	-0.21%
2019-04-12	0	23.35	23.20	23.35	-	-	0	0	-	23.35	23.20	23.35	-	-	0	-	-0.43%
2019-04-11	0	23.45	23.45	23.60	-	-	0	0	-	23.45	23.45	23.60	-	-	0	-	0.21%
2019-04-10	0	23.40	23.40	23.55	-	-	0	0	-	23.40	23.40	23.55	-	-	0	-	0.43%
2019-04-09	0	23.30	23.30	23.45	-	-	0	0	-	23.30	23.30	23.45	-	-	0	-	0.00%
2019-04-08	0	23.30	23.25	23.40	-	-	0	0	-	23.30	23.25	23.40	-	-	0	-	0.00%
2019-04-04	0	23.30	23.20	23.35	-	-	0	0	-	23.30	23.20	23.35	-	-	0	-	0.00%
2019-04-03	0	23.30	23.20	23.35	-	-	0	0	-	23.30	23.20	23.35	-	-	0	-	0.00%
2019-04-02	0	23.30	23.20	23.35	-	-	0	0	-	23.30	23.20	23.35	-	-	0	-	-0.21%
2019-04-01	0	23.35	23.20	23.35	23.35	23.35	2,000	46,700	23.350	23.35	23.20	23.35	23.35	23.35	2,000	23.350	0.00%
2019-03-29	0	23.35	23.20	23.35	23.35	23.35	5,000	116,750	23.350	23.35	23.20	23.35	23.35	23.35	5,000	23.350	-1.48%
2019-03-28	0	23.70	23.55	23.70	23.70	23.70	7,300	173,010	23.700	23.70	23.55	23.70	23.70	23.70	7,300	23.700	-0.21%
2019-03-27	0	23.75	23.70	23.85	-	-	0	0	-	23.75	23.70	23.85	-	-	0	-	0.00%
2019-03-26	0	23.75	23.75	23.85	23.75	23.75	6,000	142,500	23.750	23.75	23.75	23.85	23.75	23.75	6,000	23.750	0.00%
2019-03-25	0	23.75	23.75	24.30	23.75	23.75	8,000	190,000	23.750	23.75	23.75	24.30	23.75	23.75	8,000	23.750	0.42%
2019-03-22	0	23.65	23.55	23.65	-	-	0	0	-	23.65	23.55	23.65	-	-	0	-	-0.21%
2019-03-21	0	23.70	23.70	23.80	-	-	0	0	-	23.70	23.70	23.80	-	-	0	-	1.07%
2019-03-20	0	23.45	23.45	23.55	-	-	0	0	-	23.45	23.45	23.55	-	-	0	-	0.00%
2019-03-19	0	23.45	23.45	23.60	-	-	1,000	23,450	23.450	23.45	23.45	23.60	-	-	1,000	23.450	0.00%
2019-03-18	0	23.45	23.35	23.45	-	-	0	0	-	23.45	23.35	23.45	-	-	0	-	0.00%
2019-03-15	0	23.45	23.35	23.45	-	-	0	0	-	23.45	23.35	23.45	-	-	0	-	-0.64%
2019-03-14	0	23.60	23.55	23.65	-	-	0	0	-	23.60	23.55	23.65	-	-	0	-	0.00%
2019-03-13	0	23.60	23.45	23.60	23.60	23.60	1,000	23,600	23.600	23.60	23.45	23.60	23.60	23.60	1,000	23.600	1.07%
2019-03-12	0	23.35	23.25	23.40	-	-	0	0	-	23.35	23.25	23.40	-	-	0	-	0.00%
2019-03-11	0	23.35	23.35	23.55	-	-	0	0	-	23.35	23.35	23.55	-	-	0	-	0.21%
2019-03-08	0	23.30	23.15	23.35	23.30	23.30	3,000	69,900	23.300	23.30	23.15	23.35	23.30	23.30	3,000	23.300	0.22%
2019-03-07	0	23.25	23.20	23.35	-	-	0	0	-	23.25	23.20	23.35	-	-	0	-	0.00%
2019-03-06	0	23.25	23.20	23.30	-	-	0	0	-	23.25	23.20	23.30	-	-	0	-	0.00%
2019-03-05	0	23.25	23.15	23.30	-	-	0	0	-	23.25	23.15	23.30	-	-	0	-	-0.64%
2019-03-04	0	23.40	23.30	23.45	-	-	0	0	-	23.40	23.30	23.45	-	-	0	-	-1.27%
2019-03-01	0	23.70	23.65	23.80	23.70	23.70	3,000	71,100	23.700	23.70	23.65	23.80	23.70	23.70	3,000	23.700	-0.84%
2019-02-28	0	23.90	23.75	23.90	-	-	0	0	-	23.90	23.75	23.90	-	-	0	-	-0.21%
2019-02-27	0	23.95	23.95	24.05	-	-	0	0	-	23.95	23.95	24.05	-	-	0	-	0.21%
2019-02-26	0	23.90	23.90	24.05	23.90	23.90	200	4,780	23.900	23.90	23.90	24.05	23.90	23.90	200	23.900	-0.21%
2019-02-25	0	23.95	23.95	24.10	23.95	23.95	7,000	167,650	23.950	23.95	23.95	24.10	23.95	23.95	7,000	23.950	-0.42%
2019-02-22	0	24.05	23.90	24.05	-	-	0	0	-	24.05	23.90	24.05	-	-	0	-	-0.82%
2019-02-21	0	24.25	24.15	24.30	-	-	0	0	-	24.25	24.15	24.30	-	-	0	-	-0.21%
2019-02-20	0	24.30	24.15	24.30	24.30	24.30	700	17,010	24.300	24.30	24.15	24.30	24.30	24.30	700	24.300	1.25%
2019-02-19	0	24.00	23.90	24.05	24.00	24.00	3,000	72,000	24.000	24.00	23.90	24.05	24.00	24.00	3,000	24.000	0.42%
2019-02-18	0	23.90	23.80	23.90	23.90	23.90	2,000	47,800	23.900	23.90	23.80	23.90	23.90	23.90	2,000	23.900	0.84%
2019-02-15	0	23.70	23.65	23.80	-	-	0	0	-	23.70	23.65	23.80	-	-	0	-	0.00%
2019-02-14	0	23.70	23.55	23.70	-	-	0	0	-	23.70	23.55	23.70	-	-	0	-	-0.63%
2019-02-13	0	23.85	23.60	23.90	23.75	23.90	20,000	476,530	23.827	23.85	23.60	23.90	23.75	23.90	20,000	23.827	0.42%
2019-02-12	0	23.75	23.60	23.75	-	-	0	0	-	23.75	23.60	23.75	-	-	0	-	0.00%
2019-02-11	0	23.75	23.70	23.85	-	-	0	0	-	23.75	23.70	23.85	-	-	0	-	0.00%
2019-02-08	0	23.75	23.65	23.75	23.75	23.75	200	4,750	23.750	23.75	23.65	23.75	23.75	23.75	200	23.750	-0.63%
2019-02-04	0	23.90	23.80	23.90	23.90	23.90	3,000	71,700	23.900	23.90	23.80	23.90	23.90	23.90	3,000	23.900	-0.21%
2019-02-01	0	23.95	23.85	23.95	-	-	0	0	-	23.95	23.85	23.95	-	-	0	-	0.00%
2019-01-31	0	23.95	23.80	23.95	23.90	23.95	7,700	184,065	23.905	23.95	23.80	23.95	23.90	23.95	7,700	23.905	0.63%
2019-01-30	0	23.80	23.80	23.85	23.80	23.80	8,200	195,090	23.791	23.80	23.80	23.85	23.80	23.80	8,200	23.791	1.06%
2019-01-29	0	23.55	23.55	23.60	-	-	0	0	-	23.55	23.55	23.60	-	-	0	-	0.21%
2019-01-28	0	23.50	23.50	23.60	-	-	0	0	-	23.50	23.50	23.60	-	-	0	-	1.08%
2019-01-25	0	23.25	23.20	23.30	-	-	0	0	-	23.25	23.20	23.30	-	-	0	-	0.00%
2019-01-24	0	23.25	23.20	23.35	23.25	23.25	3,000	69,750	23.250	23.25	23.20	23.35	23.25	23.25	3,000	23.250	-0.21%
2019-01-23	0	23.30	23.20	23.30	23.30	23.30	400	9,320	23.300	23.30	23.20	23.30	23.30	23.30	400	23.300	0.87%
2019-01-22	0	23.10	23.05	23.20	23.10	23.10	3,000	69,300	23.100	23.10	23.05	23.20	23.10	23.10	3,000	23.100	-1.07%
2019-01-21	0	23.35	23.25	23.35	-	-	0	0	-	23.35	23.25	23.35	-	-	0	-	-0.21%
2019-01-18	0	23.40	23.35	23.50	-	-	0	0	-	23.40	23.35	23.50	-	-	0	-	0.00%
2019-01-17	0	23.40	23.40	23.55	23.40	23.40	1,000	23,400	23.400	23.40	23.40	23.55	23.40	23.40	1,000	23.400	0.00%
2019-01-16	0	23.40	23.35	23.55	-	-	0	0	-	23.40	23.35	23.55	-	-	0	-	0.00%
2019-01-15	0	23.40	23.35	23.50	-	-	0	0	-	23.40	23.35	23.50	-	-	0	-	0.00%
2019-01-14	0	23.40	23.30	23.45	-	-	0	0	-	23.40	23.30	23.45	-	-	0	-	0.00%
2019-01-11	0	23.40	23.30	23.40	-	-	0	0	-	23.40	23.30	23.40	-	-	0	-	0.00%
2019-01-10	0	23.40	23.40	23.55	-	-	0	0	-	23.40	23.40	23.55	-	-	0	-	0.21%
2019-01-09	0	23.35	23.25	23.35	-	-	0	0	-	23.35	23.25	23.35	-	-	0	-	0.00%
2019-01-08	0	23.35	23.30	23.45	23.35	23.35	5,000	116,750	23.350	23.35	23.30	23.45	23.35	23.35	5,000	23.350	-0.43%
2019-01-07	0	23.45	23.40	23.50	23.45	23.45	1,000	23,450	23.450	23.45	23.40	23.50	23.45	23.45	1,000	23.450	-0.42%
2019-01-04	0	23.55	23.50	23.60	23.55	23.55	2,000	47,100	23.550	23.55	23.50	23.60	23.55	23.55	2,000	23.550	0.86%
2019-01-03	0	23.35	23.30	23.40	23.35	23.35	5,000	116,750	23.350	23.35	23.30	23.40	23.35	23.35	5,000	23.350	0.43%
2019-01-02	0	23.25	23.25	23.35	-	-	0	0	-	23.25	23.25	23.35	-	-	0	-	0.22%
2018-12-31	0	23.20	23.20	23.30	-	-	0	0	-	23.20	23.20	23.30	-	-	0	-	0.22%
2018-12-28	0	23.15	23.15	23.25	-	-	0	0	-	23.15	23.15	23.25	-	-	0	-	0.22%
2018-12-27	0	23.10	23.10	23.20	-	-	0	0	-	23.10	23.10	23.20	-	-	0	-	0.87%
2018-12-24	0	22.90	22.90	23.00	-	-	0	0	-	22.90	22.90	23.00	-	-	0	-	0.00%
2018-12-21	0	22.90	22.90	23.00	22.90	22.90	1,600	36,640	22.900	22.90	22.90	23.00	22.90	22.90	1,600	22.900	1.10%
2018-12-20	0	22.65	22.60	22.70	-	-	0	0	-	22.65	22.60	22.70	-	-	0	-	0.00%
2018-12-19	0	22.65	22.65	22.70	-	-	0	0	-	22.65	22.65	22.70	-	-	0	-	0.22%
2018-12-18	0	22.60	22.60	22.70	-	-	0	0	-	22.60	22.60	22.70	-	-	0	-	0.22%
2018-12-17	0	22.55	22.45	22.55	-	-	0	0	-	22.55	22.45	22.55	-	-	0	-	-0.22%
2018-12-14	0	22.60	22.50	22.60	-	-	0	0	-	22.60	22.50	22.60	-	-	0	-	-0.22%
2018-12-13	0	22.65	22.60	22.70	-	-	0	0	-	22.65	22.60	22.70	-	-	0	-	0.00%
2018-12-12	0	22.65	22.60	22.75	-	-	0	0	-	22.65	22.60	22.75	-	-	0	-	0.00%
2018-12-11	0	22.65	22.60	22.70	-	-	0	0	-	22.65	22.60	22.70	-	-	0	-	0.00%
2018-12-10	0	22.65	22.65	22.90	22.65	22.65	1,000	22,650	22.650	22.65	22.65	22.90	22.65	22.65	1,000	22.650	0.67%
2018-12-07	0	22.50	22.50	22.60	-	-	0	0	-	22.50	22.50	22.60	-	-	0	-	0.00%
2018-12-06	0	22.50	22.50	22.55	-	-	0	0	-	22.50	22.50	22.55	-	-	0	-	0.00%
2018-12-05	0	22.50	22.40	22.50	-	-	0	0	-	22.50	22.40	22.50	-	-	0	-	0.00%
2018-12-04	0	22.50	22.35	22.55	22.50	22.50	9,000	202,500	22.500	22.50	22.35	22.55	22.50	22.50	9,000	22.500	1.12%
2018-12-03	0	22.25	22.20	22.35	-	-	0	0	-	22.25	22.20	22.35	-	-	0	-	0.00%
2018-11-30	0	22.25	22.25	22.35	-	-	0	0	-	22.25	22.25	22.35	-	-	0	-	0.00%
2018-11-29	0	22.25	22.25	22.35	-	-	0	0	-	22.25	22.25	22.35	-	-	0	-	0.23%
2018-11-28	0	22.20	22.05	22.20	-	-	1,000	22,200	22.200	22.20	22.05	22.20	-	-	1,000	22.200	-0.45%
2018-11-27	0	22.30	22.20	22.35	-	-	0	0	-	22.30	22.20	22.35	-	-	0	-	0.00%
2018-11-26	0	22.30	22.20	22.35	22.30	22.30	1,000	22,300	22.300	22.30	22.20	22.35	22.30	22.30	1,000	22.300	0.22%
2018-11-23	0	22.25	22.25	22.35	-	-	3,000	66,900	22.300	22.25	22.25	22.35	-	-	3,000	22.300	0.00%
2018-11-22	0	22.25	22.25	22.35	22.25	22.25	17,500	389,375	22.250	22.25	22.25	22.35	22.25	22.25	17,500	22.250	-0.45%
2018-11-21	0	22.35	22.20	22.35	-	-	0	0	-	22.35	22.20	22.35	-	-	0	-	0.00%
2018-11-20	0	22.35	22.25	22.35	-	-	0	0	-	22.35	22.25	22.35	-	-	0	-	0.00%
2018-11-19	0	22.35	22.25	22.35	22.35	22.35	2,500	55,875	22.350	22.35	22.25	22.35	22.35	22.35	2,500	22.350	1.36%
2018-11-16	0	22.05	22.05	22.15	-	-	0	0	-	22.05	22.05	22.15	-	-	0	-	0.23%
2018-11-15	0	22.00	22.00	22.15	-	-	0	0	-	22.00	22.00	22.15	-	-	0	-	0.23%
2018-11-14	0	21.95	21.90	22.05	-	-	0	0	-	21.95	21.90	22.05	-	-	0	-	0.00%
2018-11-13	0	21.95	21.90	22.05	-	-	0	0	-	21.95	21.90	22.05	-	-	0	-	-0.45%
2018-11-12	0	22.05	21.90	22.10	-	-	0	0	-	22.05	21.90	22.10	-	-	0	-	-1.12%
2018-11-09	0	22.30	22.20	22.40	22.30	22.30	6,000	133,800	22.300	22.30	22.20	22.40	22.30	22.30	6,000	22.300	-0.45%
2018-11-08	0	22.40	22.30	22.45	-	-	0	0	-	22.40	22.30	22.45	-	-	0	-	0.00%
2018-11-07	0	22.40	22.40	22.50	22.40	22.40	3,000	67,200	22.400	22.40	22.40	22.50	22.40	22.40	3,000	22.400	-0.22%
2018-11-06	0	22.45	22.40	22.50	-	-	0	0	-	22.45	22.40	22.50	-	-	0	-	0.00%
2018-11-05	0	22.45	22.45	22.55	-	-	0	0	-	22.45	22.45	22.55	-	-	0	-	0.00%
2018-11-02	0	22.45	22.40	22.55	-	-	0	0	-	22.45	22.40	22.55	-	-	0	-	0.67%
2018-11-01	0	22.30	22.20	22.40	22.30	22.30	3,000	66,900	22.300	22.30	22.20	22.40	22.30	22.30	3,000	22.300	0.00%
2018-10-31	0	22.30	22.25	22.40	22.30	22.30	5,000	111,500	22.300	22.30	22.25	22.40	22.30	22.30	5,000	22.300	-0.45%
2018-10-30	0	22.40	22.35	22.50	-	-	0	0	-	22.40	22.35	22.50	-	-	0	-	-0.67%
2018-10-29	0	22.55	22.45	22.55	22.55	22.55	3,000	67,650	22.550	22.55	22.45	22.55	22.55	22.55	3,000	22.550	0.22%
2018-10-26	0	22.50	22.40	22.55	-	-	0	0	-	22.50	22.40	22.55	-	-	0	-	0.00%
2018-10-25	0	22.50	22.35	22.60	22.50	22.55	6,600	148,530	22.505	22.50	22.35	22.60	22.50	22.55	6,600	22.505	0.00%
2018-10-24	0	22.50	22.50	22.55	-	-	0	0	-	22.50	22.50	22.55	-	-	0	-	0.22%
2018-10-23	0	22.45	22.25	22.50	22.40	22.45	9,000	201,900	22.433	22.45	22.25	22.50	22.40	22.45	9,000	22.433	0.45%
2018-10-22	0	22.35	22.35	22.45	-	-	0	0	-	22.35	22.35	22.45	-	-	0	-	0.00%
2018-10-19	0	22.35	22.35	22.45	-	-	0	0	-	22.35	22.35	22.45	-	-	0	-	0.22%
2018-10-18	0	22.30	22.20	22.35	22.30	22.30	3,000	66,900	22.300	22.30	22.20	22.35	22.30	22.30	3,000	22.300	-0.45%
2018-10-16	0	22.40	22.35	22.45	-	-	0	0	-	22.40	22.35	22.45	-	-	0	-	0.00%
2018-10-15	0	22.40	22.20	22.45	22.35	22.40	9,000	201,300	22.367	22.40	22.20	22.45	22.35	22.40	9,000	22.367	0.67%
2018-10-12	0	22.25	22.20	22.35	22.25	22.25	4,000	88,950	22.238	22.25	22.20	22.35	22.25	22.25	4,000	22.238	1.37%
2018-10-11	0	21.95	21.95	22.15	21.90	21.95	6,000	131,550	21.925	21.95	21.95	22.15	21.90	21.95	6,000	21.925	0.46%
2018-10-10	0	21.85	21.75	21.85	-	-	0	0	-	21.85	21.75	21.85	-	-	0	-	0.00%
2018-10-09	0	21.85	21.65	21.85	21.80	21.85	5,000	109,100	21.820	21.85	21.65	21.85	21.80	21.85	5,000	21.820	-0.46%
2018-10-08	0	21.95	21.90	22.05	-	-	0	0	-	21.95	21.90	22.05	-	-	0	-	0.00%
2018-10-05	0	21.95	21.95	22.00	-	-	0	0	-	21.95	21.95	22.00	-	-	0	-	0.00%
2018-10-04	0	21.95	21.80	21.95	-	-	0	0	-	21.95	21.80	21.95	-	-	0	-	0.00%
2018-10-03	0	21.95	21.95	22.05	-	-	0	0	-	21.95	21.95	22.05	-	-	0	-	1.15%
2018-10-02	0	21.70	21.70	21.85	-	-	0	0	-	21.70	21.70	21.85	-	-	0	-	0.23%
2018-09-28	0	21.65	21.55	21.65	21.65	21.65	1,000	21,650	21.650	21.65	21.55	21.65	21.65	21.65	1,000	21.650	-1.14%
2018-09-27	0	21.90	21.90	21.95	-	-	0	0	-	21.90	21.90	21.95	-	-	0	-	0.23%
2018-09-26	0	21.85	21.85	22.00	-	-	0	0	-	21.85	21.85	22.00	-	-	0	-	0.69%
2018-09-24	0	21.70	21.70	21.95	21.70	21.80	5,500	119,720	21.767	21.70	21.70	21.95	21.70	21.80	5,500	21.767	-2.03%
2018-09-21	0	22.15	21.90	22.15	21.90	22.15	2,100	46,015	21.912	22.15	21.90	22.15	21.90	22.15	2,100	21.912	0.68%
2018-09-20	0	22.00	21.80	22.00	-	-	0	0	-	22.00	21.80	22.00	-	-	0	-	0.00%
2018-09-19	0	22.00	21.80	22.00	-	-	0	0	-	22.00	21.80	22.00	-	-	0	-	0.00%
2018-09-18	0	22.00	21.80	22.00	-	-	0	0	-	22.00	21.80	22.00	-	-	0	-	0.00%
2018-09-17	0	22.00	21.80	22.00	-	-	0	0	-	22.00	21.80	22.00	-	-	0	-	0.00%
2018-09-14	0	22.00	21.95	22.10	-	-	0	0	-	22.00	21.95	22.10	-	-	0	-	0.00%
2018-09-13	0	22.00	22.00	22.15	-	-	0	0	-	22.00	22.00	22.15	-	-	0	-	0.23%
2018-09-12	0	21.95	21.80	21.95	-	-	0	0	-	21.95	21.80	21.95	-	-	0	-	0.00%
2018-09-11	0	21.95	21.80	21.95	-	-	0	0	-	21.95	21.80	21.95	-	-	0	-	0.00%
2018-09-10	0	21.95	21.80	22.00	-	-	0	0	-	21.95	21.80	22.00	-	-	0	-	0.00%
2018-09-07	0	21.95	21.95	22.10	-	-	1,000	21,950	21.950	21.95	21.95	22.10	-	-	1,000	21.950	0.23%
2018-09-06	0	21.90	21.90	22.00	-	-	0	0	-	21.90	21.90	22.00	-	-	0	-	0.00%
2018-09-05	0	21.90	21.75	21.90	-	-	0	0	-	21.90	21.75	21.90	-	-	0	-	-0.45%
2018-09-04	0	22.00	21.90	22.00	-	-	0	0	-	22.00	21.90	22.00	-	-	0	-	0.00%
2018-09-03	0	22.00	21.85	22.00	-	-	0	0	-	22.00	21.85	22.00	-	-	0	-	-0.23%
2018-08-31	0	22.05	21.90	22.05	-	-	0	0	-	22.05	21.90	22.05	-	-	0	-	0.00%
2018-08-30	0	22.05	22.00	22.15	-	-	0	0	-	22.05	22.00	22.15	-	-	0	-	0.00%
2018-08-29	0	22.05	21.95	22.10	-	-	0	0	-	22.05	21.95	22.10	-	-	0	-	-0.68%
2018-08-28	0	22.20	22.05	22.20	22.10	22.25	6,000	133,050	22.175	22.20	22.05	22.20	22.10	22.25	6,000	22.175	0.23%
2018-08-27	0	22.15	21.95	22.15	22.15	22.15	5,800	128,020	22.072	22.15	21.95	22.15	22.15	22.15	5,800	22.072	2.31%
2018-08-24	0	21.65	21.65	21.80	21.65	21.65	3,000	64,950	21.650	21.65	21.65	21.80	21.65	21.65	3,000	21.650	-0.92%
2018-08-23	0	21.85	21.80	21.95	-	-	0	0	-	21.85	21.80	21.95	-	-	0	-	0.00%
2018-08-22	0	21.85	21.85	22.00	-	-	0	0	-	21.85	21.85	22.00	-	-	0	-	0.23%
2018-08-21	0	21.80	21.80	21.95	-	-	0	0	-	21.80	21.80	21.95	-	-	0	-	0.23%
2018-08-20	0	21.75	21.65	21.80	-	-	0	0	-	21.75	21.65	21.80	-	-	0	-	0.00%
2018-08-17	0	21.75	21.40	21.80	-	-	0	0	-	21.75	21.40	21.80	-	-	0	-	0.00%
2018-08-16	0	21.75	21.30	21.75	-	-	0	0	-	21.75	21.30	21.75	-	-	0	-	-1.36%
2018-08-15	0	22.05	21.80	22.05	-	-	0	0	-	22.05	21.80	22.05	-	-	0	-	-0.23%
2018-08-14	0	22.10	21.80	22.10	-	-	0	0	-	22.10	21.80	22.10	-	-	0	-	-0.67%
2018-08-13	0	22.25	22.05	22.25	-	-	0	0	-	22.25	22.05	22.25	-	-	0	-	0.00%
2018-08-10	0	22.25	22.10	22.30	-	-	0	0	-	22.25	22.10	22.30	-	-	0	-	0.00%
2018-08-09	0	22.25	22.15	22.40	-	-	0	0	-	22.25	22.15	22.40	-	-	0	-	-0.67%
2018-08-08	0	22.40	22.20	22.40	-	-	0	0	-	22.40	22.20	22.40	-	-	0	-	0.00%
2018-08-07	0	22.40	22.15	22.40	22.30	22.40	3,200	71,520	22.350	22.40	22.15	22.40	22.30	22.40	3,200	22.350	0.22%
2018-08-06	0	22.35	22.15	22.35	22.20	22.35	3,900	86,715	22.235	22.35	22.15	22.35	22.20	22.35	3,900	22.235	0.68%
2018-08-03	0	22.20	22.15	22.25	-	-	0	0	-	22.20	22.15	22.25	-	-	0	-	0.00%
2018-08-02	0	22.20	22.20	22.45	22.20	22.30	7,000	155,700	22.243	22.20	22.20	22.45	22.20	22.30	7,000	22.243	-0.89%
2018-08-01	0	22.40	22.40	22.55	-	-	0	0	-	22.40	22.40	22.55	-	-	0	-	0.00%
2018-07-31	0	22.40	22.40	22.55	-	-	0	0	-	22.40	22.40	22.55	-	-	0	-	0.00%
2018-07-30	0	22.40	22.35	22.55	22.40	22.40	3,000	67,200	22.400	22.40	22.35	22.55	22.40	22.40	3,000	22.400	0.00%
2018-07-27	0	22.40	22.40	22.55	22.40	22.40	300	6,720	22.400	22.40	22.40	22.55	22.40	22.40	300	22.400	-0.88%
2018-07-26	0	22.60	22.60	22.75	-	-	0	0	-	22.60	22.60	22.75	-	-	0	-	0.22%
2018-07-25	0	22.55	22.45	22.60	-	-	0	0	-	22.55	22.45	22.60	-	-	0	-	0.00%
2018-07-24	0	22.55	22.40	22.55	22.60	22.60	800	18,080	22.600	22.55	22.40	22.55	22.60	22.60	800	22.600	-0.22%
2018-07-23	0	22.60	22.60	22.70	-	-	0	0	-	22.60	22.60	22.70	-	-	0	-	0.22%
2018-07-20	0	22.55	22.40	22.55	22.55	22.55	3,000	67,650	22.550	22.55	22.40	22.55	22.55	22.55	3,000	22.550	-0.44%
2018-07-19	0	22.65	22.50	22.65	-	-	0	0	-	22.65	22.50	22.65	-	-	0	-	0.00%
2018-07-18	0	22.65	22.50	22.65	-	-	0	0	-	22.65	22.50	22.65	-	-	0	-	-0.88%
2018-07-17	0	22.85	22.70	22.85	-	-	0	0	-	22.85	22.70	22.85	-	-	0	-	-0.22%
2018-07-16	0	22.90	22.80	22.90	-	-	0	0	-	22.90	22.80	22.90	-	-	0	-	0.00%
2018-07-13	0	22.90	22.90	22.95	-	-	0	0	-	22.90	22.90	22.95	-	-	0	-	0.00%
2018-07-12	0	22.90	22.75	22.90	-	-	0	0	-	22.90	22.75	22.90	-	-	0	-	-0.65%
2018-07-11	0	23.05	22.95	23.10	-	-	0	0	-	23.05	22.95	23.10	-	-	0	-	0.00%
2018-07-10	0	23.05	23.05	23.20	-	-	0	0	-	23.05	23.05	23.20	-	-	0	-	0.00%
2018-07-09	0	23.05	23.00	23.15	-	-	0	0	-	23.05	23.00	23.15	-	-	0	-	0.00%
2018-07-06	0	23.05	23.05	23.20	-	-	100	2,305	23.050	23.05	23.05	23.20	-	-	100	23.050	0.00%
2018-07-05	0	23.05	23.00	23.20	23.05	23.05	3,000	69,150	23.050	23.05	23.00	23.20	23.05	23.05	3,000	23.050	-0.65%
2018-07-04	0	23.20	23.05	23.20	23.20	23.20	500	11,600	23.200	23.20	23.05	23.20	23.20	23.20	500	23.200	1.09%
2018-07-03	0	22.95	22.80	22.95	22.95	22.95	500	11,475	22.950	22.95	22.80	22.95	22.95	22.95	500	22.950	-0.43%
2018-06-29	0	23.05	22.90	23.05	23.05	23.05	1,000	23,050	23.050	23.05	22.90	23.05	23.05	23.05	1,000	23.050	-0.43%
2018-06-28	0	23.15	23.00	23.15	-	-	0	0	-	23.15	23.00	23.15	-	-	0	-	-0.64%
2018-06-27	0	23.30	23.25	23.30	23.25	23.30	4,000	93,050	23.263	23.30	23.25	23.30	23.25	23.30	4,000	23.263	-0.43%
2018-06-26	0	23.40	23.25	23.40	-	-	0	0	-	23.40	23.25	23.40	-	-	0	-	-0.43%
2018-06-25	0	23.50	23.35	23.55	23.50	23.50	6,000	141,000	23.500	23.50	23.35	23.55	23.50	23.50	6,000	23.500	0.00%
2018-06-22	0	23.50	23.30	23.50	23.50	23.50	1,000	23,500	23.500	23.50	23.30	23.50	23.50	23.50	1,000	23.500	0.21%
2018-06-21	0	23.45	23.30	23.45	-	-	2,100	48,930	23.300	23.45	23.30	23.45	-	-	2,100	23.300	-0.21%
2018-06-20	0	23.50	23.35	23.50	-	-	0	0	-	23.50	23.35	23.50	-	-	0	-	-0.63%
2018-06-19	0	23.65	23.50	23.65	23.65	23.65	1,200	28,380	23.650	23.65	23.50	23.65	23.65	23.65	1,200	23.650	-0.84%
2018-06-15	0	23.85	23.85	24.00	-	-	0	0	-	23.85	23.85	24.00	-	-	0	-	0.00%
2018-06-14	0	23.85	23.80	23.95	-	-	0	0	-	23.85	23.80	23.95	-	-	0	-	0.00%
2018-06-13	0	23.85	23.75	23.90	-	-	0	0	-	23.85	23.75	23.90	-	-	0	-	0.00%
2018-06-12	0	23.85	23.80	23.95	-	-	0	0	-	23.85	23.80	23.95	-	-	0	-	0.00%
2018-06-11	0	23.85	23.85	24.00	-	-	0	0	-	23.85	23.85	24.00	-	-	0	-	0.21%
2018-06-08	0	23.80	23.80	23.95	-	-	0	0	-	23.80	23.80	23.95	-	-	0	-	0.00%
2018-06-07	0	23.80	23.80	23.95	-	-	0	0	-	23.80	23.80	23.95	-	-	0	-	0.00%
2018-06-06	0	23.80	23.80	23.95	-	-	100	2,380	23.800	23.80	23.80	23.95	-	-	100	23.800	0.00%
2018-06-05	0	23.80	23.75	23.85	23.85	23.85	100	2,385	23.850	23.80	23.75	23.85	23.85	23.85	100	23.850	-0.21%
2018-06-04	0	23.85	23.70	23.85	-	-	1,000	23,700	23.700	23.85	23.70	23.85	-	-	1,000	23.700	-0.83%
2018-06-01	0	24.05	23.90	24.05	24.05	24.05	100	2,405	24.050	24.05	23.90	24.05	24.05	24.05	100	24.050	0.42%
2018-05-31	0	23.95	23.90	24.10	23.95	23.95	3,000	71,850	23.950	23.95	23.90	24.10	23.95	23.95	3,000	23.950	-0.42%
2018-05-30	0	24.05	23.90	24.05	24.05	24.05	6,000	144,300	24.050	24.05	23.90	24.05	24.05	24.05	6,000	24.050	0.21%
2018-05-29	0	24.00	23.85	24.00	24.00	24.00	100	2,400	24.000	24.00	23.85	24.00	24.00	24.00	100	24.000	0.00%
2018-05-28	0	24.00	23.85	24.00	-	-	0	0	-	24.00	23.85	24.00	-	-	0	-	-0.41%
2018-05-25	0	24.10	23.95	24.10	24.10	24.10	100	2,410	24.100	24.10	23.95	24.10	24.10	24.10	100	24.100	1.26%
2018-05-24	0	23.80	23.75	23.90	23.80	23.80	2,900	69,020	23.800	23.80	23.75	23.90	23.80	23.80	2,900	23.800	-0.21%
2018-05-23	0	23.85	23.85	23.90	-	-	0	0	-	23.85	23.85	23.90	-	-	0	-	0.00%
2018-05-21	0	23.85	23.70	23.85	23.85	23.85	200	4,770	23.850	23.85	23.70	23.85	23.85	23.85	200	23.850	0.00%
2018-05-18	0	23.85	23.70	23.85	-	-	0	0	-	23.85	23.70	23.85	-	-	0	-	-0.21%
2018-05-17	0	23.90	23.75	23.90	-	-	1,000	23,900	23.900	23.90	23.75	23.90	-	-	1,000	23.900	-0.42%
2018-05-16	0	24.00	23.90	24.00	24.00	24.00	300	7,200	24.000	24.00	23.90	24.00	24.00	24.00	300	24.000	-1.23%
2018-05-15	0	24.30	24.00	24.30	24.20	24.35	9,000	218,400	24.267	24.30	24.00	24.30	24.20	24.35	9,000	24.267	0.00%
2018-05-14	0	24.30	24.30	24.45	-	-	0	0	-	24.30	24.30	24.45	-	-	0	-	0.00%
2018-05-11	0	24.30	24.30	24.45	-	-	0	0	-	24.30	24.30	24.45	-	-	0	-	0.62%
2018-05-10	0	24.15	24.10	24.15	-	-	0	0	-	24.15	24.10	24.15	-	-	0	-	-0.21%
2018-05-09	0	24.20	24.15	24.30	-	-	0	0	-	24.20	24.15	24.30	-	-	0	-	0.00%
2018-05-08	0	24.20	24.20	24.35	-	-	0	0	-	24.20	24.20	24.35	-	-	0	-	0.00%
2018-05-07	0	24.20	24.20	24.35	-	-	0	0	-	24.20	24.20	24.35	-	-	0	-	0.21%
2018-05-04	0	24.15	24.10	24.25	-	-	0	0	-	24.15	24.10	24.25	-	-	0	-	0.00%
2018-05-03	0	24.15	24.05	24.20	-	-	0	0	-	24.15	24.05	24.20	-	-	0	-	0.00%
2018-05-02	0	24.15	24.00	24.15	-	-	0	0	-	24.15	24.00	24.15	-	-	0	-	-0.82%
2018-04-30	0	24.35	24.35	24.50	-	-	0	0	-	24.35	24.35	24.50	-	-	0	-	0.00%
2018-04-27	0	24.35	24.20	24.35	-	-	0	0	-	24.35	24.20	24.35	-	-	0	-	-0.41%
2018-04-26	0	24.45	24.30	24.45	-	-	0	0	-	24.45	24.30	24.45	-	-	0	-	0.00%
2018-04-25	0	24.45	24.45	24.50	24.45	24.45	300	7,335	24.450	24.45	24.45	24.50	24.45	24.45	300	24.450	-0.20%
2018-04-24	0	24.50	24.40	24.50	-	-	0	0	-	24.50	24.40	24.50	-	-	0	-	-0.81%
2018-04-23	0	24.70	24.55	24.70	-	-	0	0	-	24.70	24.55	24.70	-	-	0	-	-0.80%
2018-04-20	0	24.90	24.70	24.90	-	-	0	0	-	24.90	24.70	24.90	-	-	0	-	0.00%
2018-04-19	0	24.90	24.75	24.90	-	-	0	0	-	24.90	24.75	24.90	-	-	0	-	0.00%
2018-04-18	0	24.90	24.75	24.90	-	-	0	0	-	24.90	24.75	24.90	-	-	0	-	-0.20%
2018-04-17	0	24.95	24.55	24.95	24.70	24.95	13,400	332,310	24.799	24.95	24.55	24.95	24.70	24.95	13,400	24.799	1.01%
2018-04-16	0	24.70	24.70	24.85	-	-	0	0	-	24.70	24.70	24.85	-	-	0	-	0.41%
2018-04-13	0	24.60	24.60	24.75	24.60	24.60	500	12,300	24.600	24.60	24.60	24.75	24.60	24.60	500	24.600	-1.01%
2018-04-12	0	24.85	24.80	24.85	24.85	24.85	3,100	77,035	24.850	24.85	24.80	24.85	24.85	24.85	3,100	24.850	0.61%
2018-04-11	0	24.70	24.65	24.85	24.70	24.70	6,000	148,200	24.700	24.70	24.65	24.85	24.70	24.70	6,000	24.700	0.00%
2018-04-10	0	24.70	24.60	24.80	-	-	0	0	-	24.70	24.60	24.80	-	-	0	-	0.20%
2018-04-09	0	24.65	24.50	24.70	24.65	24.65	3,000	73,950	24.650	24.65	24.50	24.70	24.65	24.65	3,000	24.650	0.00%
2018-04-06	0	24.65	24.50	24.70	-	-	0	0	-	24.65	24.50	24.70	-	-	0	-	0.00%
2018-04-04	0	24.65	24.50	24.70	-	-	0	0	-	24.65	24.50	24.70	-	-	0	-	0.00%
2018-04-03	0	24.65	24.65	24.80	-	-	0	0	-	24.65	24.65	24.80	-	-	0	-	1.02%
2018-03-29	0	24.40	24.40	24.60	24.40	24.40	5,000	122,000	24.400	24.40	24.40	24.60	24.40	24.40	5,000	24.400	-2.01%
2018-03-28	0	24.90	24.75	24.90	-	-	0	0	-	24.90	24.75	24.90	-	-	0	-	-0.60%
2018-03-27	0	25.05	24.85	25.05	25.05	25.10	3,600	90,210	25.058	25.05	24.85	25.05	25.05	25.10	3,600	25.058	1.01%
2018-03-26	0	24.80	24.80	25.00	-	-	0	0	-	24.80	24.80	25.00	-	-	0	-	0.81%
2018-03-23	0	24.60	24.60	24.80	24.60	24.80	9,000	222,400	24.711	24.60	24.60	24.80	24.60	24.80	9,000	24.711	0.20%
2018-03-22	0	24.55	24.45	24.55	24.55	24.55	3,000	73,650	24.550	24.55	24.45	24.55	24.55	24.55	3,000	24.550	1.24%
2018-03-21	0	24.25	24.10	24.30	-	-	0	0	-	24.25	24.10	24.30	-	-	0	-	0.00%
2018-03-20	0	24.25	24.20	24.40	-	-	0	0	-	24.25	24.20	24.40	-	-	0	-	0.00%
2018-03-19	0	24.25	24.10	24.30	-	-	0	0	-	24.25	24.10	24.30	-	-	0	-	0.00%
2018-03-16	0	24.25	24.20	24.40	24.25	24.25	500	12,125	24.250	24.25	24.20	24.40	24.25	24.25	500	24.250	-0.82%
2018-03-15	0	24.45	24.45	24.60	-	-	30,000	733,500	24.450	24.45	24.45	24.60	-	-	30,000	24.450	0.00%
2018-03-14	0	24.45	24.40	24.60	-	-	0	0	-	24.45	24.40	24.60	-	-	0	-	0.00%
2018-03-13	0	24.45	24.40	24.60	-	-	0	0	-	24.45	24.40	24.60	-	-	0	-	0.00%
2018-03-12	0	24.45	24.35	24.55	-	-	0	0	-	24.45	24.35	24.55	-	-	0	-	0.00%
2018-03-09	0	24.45	24.30	24.45	-	-	0	0	-	24.45	24.30	24.45	-	-	0	-	-0.61%
2018-03-08	0	24.60	24.40	24.60	-	-	0	0	-	24.60	24.40	24.60	-	-	0	-	-0.61%
2018-03-07	0	24.75	24.60	24.80	24.80	24.80	300	7,440	24.800	24.75	24.60	24.80	24.80	24.80	300	24.800	1.43%
2018-03-06	0	24.40	24.35	24.50	-	-	0	0	-	24.40	24.35	24.50	-	-	0	-	0.00%
2018-03-05	0	24.40	24.40	24.50	-	-	0	0	-	24.40	24.40	24.50	-	-	0	-	0.00%
2018-03-02	0	24.40	24.25	24.45	-	-	0	0	-	24.40	24.25	24.45	-	-	0	-	0.00%
2018-03-01	0	24.40	24.20	24.40	-	-	0	0	-	24.40	24.20	24.40	-	-	0	-	-0.20%
2018-02-28	0	24.45	24.25	24.45	-	-	0	0	-	24.45	24.25	24.45	-	-	0	-	-0.61%
2018-02-27	0	24.60	24.60	24.80	-	-	2,700	66,420	24.600	24.60	24.60	24.80	-	-	2,700	24.600	0.20%
2018-02-26	0	24.55	24.45	24.65	-	-	0	0	-	24.55	24.45	24.65	-	-	0	-	0.00%
2018-02-23	0	24.55	24.50	24.65	-	-	0	0	-	24.55	24.50	24.65	-	-	0	-	0.00%
2018-02-22	0	24.55	24.40	24.55	-	-	0	0	-	24.55	24.40	24.55	-	-	0	-	-0.41%
2018-02-21	0	24.65	24.50	24.65	-	-	0	0	-	24.65	24.50	24.65	-	-	0	-	-1.00%
2018-02-20	0	24.90	24.75	24.95	-	-	0	0	-	24.90	24.75	24.95	-	-	0	-	0.00%
2018-02-15	0	24.90	24.90	25.00	-	-	0	0	-	24.90	24.90	25.00	-	-	0	-	1.43%
2018-02-14	0	24.55	24.55	24.75	-	-	0	0	-	24.55	24.55	24.75	-	-	0	-	0.82%
2018-02-13	0	24.35	24.35	24.50	-	-	0	0	-	24.35	24.35	24.50	-	-	0	-	0.00%
2018-02-12	0	24.35	24.25	24.40	-	-	0	0	-	24.35	24.25	24.40	-	-	0	-	0.00%
2018-02-09	0	24.35	24.35	24.40	24.35	24.35	1,500	36,525	24.350	24.35	24.35	24.40	24.35	24.35	1,500	24.350	0.41%
2018-02-08	0	24.25	24.20	24.25	24.25	24.25	3,000	72,750	24.250	24.25	24.20	24.25	24.25	24.25	3,000	24.250	-0.82%
2018-02-07	0	24.45	24.45	24.65	24.45	24.45	200	4,890	24.450	24.45	24.45	24.65	24.45	24.45	200	24.450	-1.21%
2018-02-06	0	24.75	24.65	24.85	-	-	0	0	-	24.75	24.65	24.85	-	-	0	-	0.00%
2018-02-05	0	24.75	24.55	24.75	-	-	0	0	-	24.75	24.55	24.75	-	-	0	-	-1.00%
2018-02-02	0	25.00	24.80	25.00	-	-	0	0	-	25.00	24.80	25.00	-	-	0	-	0.00%
2018-02-01	0	25.00	24.80	25.00	25.00	25.00	2,500	62,500	25.000	25.00	24.80	25.00	25.00	25.00	2,500	25.000	1.42%
2018-01-31	0	24.65	24.65	24.85	-	-	2,700	66,555	24.650	24.65	24.65	24.85	-	-	2,700	24.650	0.00%
2018-01-30	0	24.65	24.60	24.65	24.65	24.65	4,000	98,600	24.650	24.65	24.60	24.65	24.65	24.65	4,000	24.650	-1.00%
2018-01-29	0	24.90	24.90	25.10	-	-	0	0	-	24.90	24.90	25.10	-	-	0	-	0.00%
2018-01-26	0	24.90	24.90	25.05	24.85	24.85	2,000	49,700	24.850	24.90	24.90	25.05	24.85	24.85	2,000	24.850	-0.80%
2018-01-25	0	25.10	25.10	25.20	25.00	25.00	200	5,000	25.000	25.10	25.10	25.20	25.00	25.00	200	25.000	1.62%
2018-01-24	0	24.70	24.65	24.70	24.70	24.70	3,000	74,100	24.700	24.70	24.65	24.70	24.70	24.70	3,000	24.700	0.41%
2018-01-23	0	24.60	24.60	24.80	24.50	24.50	5,800	142,400	24.552	24.60	24.60	24.80	24.50	24.50	5,800	24.552	-0.40%
2018-01-22	0	24.70	24.70	24.75	-	-	2,700	66,690	24.700	24.70	24.70	24.75	-	-	2,700	24.700	0.00%
2018-01-19	0	24.70	24.50	24.70	-	-	0	0	-	24.70	24.50	24.70	-	-	0	-	-0.20%
2018-01-18	0	24.75	24.55	24.75	-	-	0	0	-	24.75	24.55	24.75	-	-	0	-	0.00%
2018-01-17	0	24.75	24.75	25.00	24.70	24.70	6,000	148,500	24.750	24.75	24.75	25.00	24.70	24.70	6,000	24.750	0.00%
2018-01-16	0	24.75	24.75	24.95	24.75	24.75	13,500	333,775	24.724	24.75	24.75	24.95	24.75	24.75	13,500	24.724	0.00%
2018-01-15	0	24.75	24.75	24.95	24.75	24.75	1,000	24,750	24.750	24.75	24.75	24.95	24.75	24.75	1,000	24.750	1.02%
2018-01-12	0	24.50	24.50	24.55	-	-	0	0	-	24.50	24.50	24.55	-	-	0	-	0.20%
2018-01-11	0	24.45	24.40	24.55	-	-	0	0	-	24.45	24.40	24.55	-	-	0	-	0.00%
2018-01-10	0	24.45	24.25	24.45	-	-	0	0	-	24.45	24.25	24.45	-	-	0	-	0.00%
2018-01-09	0	24.45	24.35	24.55	-	-	0	0	-	24.45	24.35	24.55	-	-	0	-	0.00%
2018-01-08	0	24.45	24.45	24.60	-	-	0	0	-	24.45	24.45	24.60	-	-	0	-	0.00%
2018-01-05	0	24.45	24.45	24.50	-	-	0	0	-	24.45	24.45	24.50	-	-	0	-	0.62%
2018-01-04	0	24.30	24.20	24.30	24.30	24.30	4,000	97,200	24.300	24.30	24.20	24.30	24.30	24.30	4,000	24.300	0.00%
2018-01-03	0	24.30	24.30	24.50	24.30	24.40	5,000	121,800	24.360	24.30	24.30	24.50	24.30	24.40	5,000	24.360	0.62%
2018-01-02	0	24.15	24.15	24.20	-	-	0	0	-	24.15	24.15	24.20	-	-	0	-	1.05%
2017-12-29	0	23.90	23.90	24.10	-	-	0	0	-	23.90	23.90	24.10	-	-	0	-	0.42%
2017-12-28	0	23.80	23.80	24.00	-	-	0	0	-	23.80	23.80	24.00	-	-	0	-	0.42%
2017-12-27	0	23.70	23.70	23.90	-	-	0	0	-	23.70	23.70	23.90	-	-	0	-	1.28%
2017-12-22	0	23.40	23.40	23.60	-	-	0	0	-	23.40	23.40	23.60	-	-	0	-	0.00%
2017-12-21	0	23.40	23.40	23.60	-	-	0	0	-	23.40	23.40	23.60	-	-	0	-	0.21%
2017-12-20	0	23.35	23.35	23.55	-	-	0	0	-	23.35	23.35	23.55	-	-	0	-	0.00%
2017-12-19	0	23.35	23.30	23.50	-	-	0	0	-	23.35	23.30	23.50	-	-	0	-	0.65%
2017-12-18	0	23.20	23.20	23.40	-	-	0	0	-	23.20	23.20	23.40	-	-	0	-	0.00%
2017-12-15	0	23.20	23.20	23.40	-	-	0	0	-	23.20	23.20	23.40	-	-	0	-	0.22%
2017-12-14	0	23.15	23.15	23.35	23.15	23.15	1,300	30,095	23.150	23.15	23.15	23.35	23.15	23.15	1,300	23.150	-0.22%
2017-12-13	0	23.20	23.00	23.20	-	-	0	0	-	23.20	23.00	23.20	-	-	0	-	0.00%
2017-12-12	0	23.20	23.00	23.20	-	-	0	0	-	23.20	23.00	23.20	-	-	0	-	-0.22%
2017-12-11	0	23.25	23.10	23.30	-	-	1,200	27,720	23.100	23.25	23.10	23.30	-	-	1,200	23.100	0.00%
2017-12-08	0	23.25	23.10	23.30	-	-	0	0	-	23.25	23.10	23.30	-	-	0	-	0.00%
2017-12-07	0	23.25	23.25	23.35	23.25	23.35	11,000	256,225	23.293	23.25	23.25	23.35	23.25	23.35	11,000	23.293	-1.27%
2017-12-06	0	23.55	23.50	23.60	-	-	0	0	-	23.55	23.50	23.60	-	-	0	-	0.00%
2017-12-05	0	23.55	23.55	23.75	23.55	23.55	100	2,355	23.550	23.55	23.55	23.75	23.55	23.55	100	23.550	0.00%
2017-12-04	0	23.55	23.55	23.70	23.50	23.55	12,500	294,225	23.538	23.55	23.55	23.70	23.50	23.55	12,500	23.538	-0.42%
2017-12-01	0	23.65	23.60	23.65	-	-	0	0	-	23.65	23.60	23.65	-	-	0	-	-0.63%
2017-11-30	0	23.80	23.75	23.85	-	-	0	0	-	23.80	23.75	23.85	-	-	0	-	-0.63%
2017-11-29	0	23.95	23.90	24.00	23.95	23.95	3,500	83,825	23.950	23.95	23.90	24.00	23.95	23.95	3,500	23.950	-0.21%
2017-11-28	0	24.00	24.00	24.20	-	-	0	0	-	24.00	24.00	24.20	-	-	0	-	0.42%
2017-11-27	0	23.90	23.80	24.00	-	-	0	0	-	23.90	23.80	24.00	-	-	0	-	0.00%
2017-11-24	0	23.90	23.85	24.10	23.90	23.90	3,000	71,700	23.900	23.90	23.85	24.10	23.90	23.90	3,000	23.900	0.21%
2017-11-23	0	23.85	23.80	23.90	23.85	23.90	6,500	155,200	23.877	23.85	23.80	23.90	23.85	23.90	6,500	23.877	-0.21%
2017-11-22	0	23.90	23.70	23.95	-	-	5,200	123,390	23.729	23.90	23.70	23.95	-	-	5,200	23.729	0.00%
2017-11-21	0	23.90	23.70	23.90	-	-	0	0	-	23.90	23.70	23.90	-	-	0	-	-0.42%
2017-11-20	0	24.00	24.00	24.20	-	-	0	0	-	24.00	24.00	24.20	-	-	0	-	0.42%
2017-11-17	0	23.90	23.75	23.90	23.90	23.90	1,300	31,070	23.900	23.90	23.75	23.90	23.90	23.90	1,300	23.900	0.00%
2017-11-16	0	23.90	23.70	23.90	-	-	0	0	-	23.90	23.70	23.90	-	-	0	-	0.00%
2017-11-15	0	23.90	23.75	23.95	-	-	0	0	-	23.90	23.75	23.95	-	-	0	-	0.00%
2017-11-14	0	23.90	23.80	23.90	23.90	23.90	1,000	23,900	23.900	23.90	23.80	23.90	23.90	23.90	1,000	23.900	0.21%
2017-11-13	0	23.85	23.75	23.85	23.85	23.85	1,000	23,850	23.850	23.85	23.75	23.85	23.85	23.85	1,000	23.850	0.00%
2017-11-10	0	23.85	23.85	24.05	-	-	0	0	-	23.85	23.85	24.05	-	-	0	-	0.21%
2017-11-09	0	23.80	23.75	23.95	-	-	0	0	-	23.80	23.75	23.95	-	-	0	-	0.42%
2017-11-08	0	23.70	23.70	23.90	-	-	0	0	-	23.70	23.70	23.90	-	-	0	-	0.00%
2017-11-07	0	23.70	23.70	23.90	-	-	0	0	-	23.70	23.70	23.90	-	-	0	-	0.00%
2017-11-06	0	23.70	23.55	23.75	-	-	0	0	-	23.70	23.55	23.75	-	-	0	-	0.00%
2017-11-03	0	23.70	23.70	23.90	-	-	0	0	-	23.70	23.70	23.90	-	-	0	-	0.00%
2017-11-02	0	23.70	23.70	23.90	-	-	0	0	-	23.70	23.70	23.90	-	-	0	-	0.85%
2017-11-01	0	23.50	23.50	23.70	23.50	23.50	800	18,800	23.500	23.50	23.50	23.70	23.50	23.50	800	23.500	-0.84%
2017-10-31	0	23.70	23.65	23.85	-	-	1,500	35,475	23.650	23.70	23.65	23.85	-	-	1,500	23.650	0.00%
2017-10-30	0	23.70	23.60	23.80	-	-	0	0	-	23.70	23.60	23.80	-	-	0	-	0.00%
2017-10-27	0	23.70	23.50	23.70	-	-	1,000	23,500	23.500	23.70	23.50	23.70	-	-	1,000	23.500	-0.63%
2017-10-26	0	23.85	23.75	23.85	-	-	0	0	-	23.85	23.75	23.85	-	-	0	-	0.00%
2017-10-25	0	23.85	23.70	23.85	-	-	0	0	-	23.85	23.70	23.85	-	-	0	-	-0.21%
2017-10-24	0	23.90	23.80	24.00	-	-	0	0	-	23.90	23.80	24.00	-	-	0	-	0.00%
2017-10-23	0	23.90	23.70	23.90	-	-	0	0	-	23.90	23.70	23.90	-	-	0	-	-0.21%
2017-10-20	0	23.95	23.90	24.10	-	-	0	0	-	23.95	23.90	24.10	-	-	0	-	0.00%
2017-10-19	0	23.95	23.75	23.95	-	-	0	0	-	23.95	23.75	23.95	-	-	0	-	0.00%
2017-10-18	0	23.95	23.90	24.10	-	-	0	0	-	23.95	23.90	24.10	-	-	0	-	0.00%
2017-10-17	0	23.95	23.95	24.15	23.90	24.00	5,000	119,800	23.960	23.95	23.95	24.15	23.90	24.00	5,000	23.960	-0.83%
2017-10-16	0	24.15	24.15	24.35	-	-	0	0	-	24.15	24.15	24.35	-	-	0	-	0.42%
2017-10-13	0	24.05	24.05	24.25	-	-	0	0	-	24.05	24.05	24.25	-	-	0	-	0.21%
2017-10-12	0	24.00	24.00	24.20	-	-	0	0	-	24.00	24.00	24.20	-	-	0	-	0.21%
2017-10-11	0	23.95	23.95	24.15	-	-	0	0	-	23.95	23.95	24.15	-	-	0	-	0.21%
2017-10-10	0	23.90	23.90	24.10	-	-	0	0	-	23.90	23.90	24.10	-	-	0	-	0.63%
2017-10-09	0	23.75	23.70	23.90	-	-	0	0	-	23.75	23.70	23.90	-	-	0	-	0.00%
2017-10-06	0	23.75	23.55	23.75	-	-	0	0	-	23.75	23.55	23.75	-	-	0	-	-0.21%
2017-10-04	0	23.80	23.70	23.90	-	-	0	0	-	23.80	23.70	23.90	-	-	0	-	0.00%
2017-10-03	0	23.80	23.60	23.80	-	-	0	0	-	23.80	23.60	23.80	-	-	0	-	-1.04%
2017-09-29	0	24.05	23.90	24.10	-	-	0	0	-	24.05	23.90	24.10	-	-	0	-	0.00%
2017-09-28	0	24.05	23.85	24.05	-	-	0	0	-	24.05	23.85	24.05	-	-	0	-	-0.82%
2017-09-27	0	24.25	24.05	24.25	-	-	0	0	-	24.25	24.05	24.25	-	-	0	-	-0.41%
2017-09-26	0	24.35	24.35	24.55	-	-	0	0	-	24.35	24.35	24.55	-	-	0	-	0.41%
2017-09-25	0	24.25	24.05	24.25	-	-	0	0	-	24.25	24.05	24.25	-	-	0	-	0.00%
2017-09-22	0	24.25	24.05	24.25	-	-	0	0	-	24.25	24.05	24.25	-	-	0	-	-0.41%
2017-09-21	0	24.35	24.15	24.40	-	-	0	0	-	24.35	24.15	24.40	-	-	0	-	-0.81%
2017-09-20	0	24.55	24.40	24.55	-	-	0	0	-	24.55	24.40	24.55	-	-	0	-	0.00%
2017-09-19	0	24.55	24.35	24.55	-	-	0	0	-	24.55	24.35	24.55	-	-	0	-	-0.61%
2017-09-18	0	24.70	24.50	24.70	-	-	0	0	-	24.70	24.50	24.70	-	-	0	-	-0.40%
2017-09-15	0	24.80	24.80	25.00	24.80	24.80	500	12,400	24.800	24.80	24.80	25.00	24.80	24.80	500	24.800	0.20%
2017-09-14	0	24.75	24.55	24.75	-	-	2,700	66,765	24.728	24.75	24.55	24.75	-	-	2,700	24.728	-0.40%
2017-09-13	0	24.85	24.85	25.00	24.85	24.85	300	7,455	24.850	24.85	24.85	25.00	24.85	24.85	300	24.850	0.00%
2017-09-12	0	24.85	24.85	24.90	24.85	24.85	3,400	84,490	24.850	24.85	24.85	24.90	24.85	24.85	3,400	24.850	-1.00%
2017-09-11	0	25.10	24.90	25.10	-	-	0	0	-	25.10	24.90	25.10	-	-	0	-	0.00%
2017-09-08	0	25.10	25.10	25.30	-	-	0	0	-	25.10	25.10	25.30	-	-	0	-	1.01%
2017-09-07	0	24.85	24.85	25.05	24.85	24.85	1,000	24,850	24.850	24.85	24.85	25.05	24.85	24.85	1,000	24.850	-1.19%
2017-09-06	0	25.15	25.00	25.20	25.20	25.20	500	12,600	25.200	25.15	25.00	25.20	25.20	25.20	500	25.200	1.00%
2017-09-05	0	24.90	24.85	24.90	-	-	0	0	-	24.90	24.85	24.90	-	-	0	-	0.00%
2017-09-04	0	24.90	24.90	25.10	-	-	0	0	-	24.90	24.90	25.10	-	-	0	-	1.22%
2017-09-01	0	24.60	24.60	24.80	-	-	0	0	-	24.60	24.60	24.80	-	-	0	-	0.20%
2017-08-31	0	24.55	24.35	24.55	-	-	0	0	-	24.55	24.35	24.55	-	-	0	-	-0.20%
2017-08-30	0	24.60	24.40	24.60	-	-	1,100	26,840	24.400	24.60	24.40	24.60	-	-	1,100	24.400	-0.20%
2017-08-29	0	24.65	24.60	24.65	24.40	24.70	50,200	1,237,675	24.655	24.65	24.60	24.65	24.40	24.70	50,200	24.655	2.07%
2017-08-28	0	24.15	24.15	24.30	-	-	0	0	-	24.15	24.15	24.30	-	-	0	-	0.42%
2017-08-25	0	24.05	23.95	24.15	-	-	0	0	-	24.05	23.95	24.15	-	-	0	-	0.00%
2017-08-24	0	24.05	24.05	24.25	24.05	24.05	400	9,620	24.050	24.05	24.05	24.25	24.05	24.05	400	24.050	0.00%
2017-08-22	0	24.05	24.05	24.15	24.05	24.05	1,800	43,290	24.050	24.05	24.05	24.15	24.05	24.05	1,800	24.050	0.21%
2017-08-21	0	24.00	23.95	24.00	24.00	24.00	500	12,000	24.000	24.00	23.95	24.00	24.00	24.00	500	24.000	0.00%
2017-08-18	0	24.00	24.00	24.15	-	-	300	7,200	24.000	24.00	24.00	24.15	-	-	300	24.000	0.21%
2017-08-17	0	23.95	23.95	24.00	-	-	0	0	-	23.95	23.95	24.00	-	-	0	-	0.21%
2017-08-16	0	23.90	23.70	23.90	-	-	0	0	-	23.90	23.70	23.90	-	-	0	-	-0.42%
2017-08-15	0	24.00	23.85	24.00	-	-	0	0	-	24.00	23.85	24.00	-	-	0	-	0.00%
2017-08-14	0	24.00	24.00	24.10	-	-	0	0	-	24.00	24.00	24.10	-	-	0	-	0.00%
2017-08-11	0	24.00	24.00	24.20	-	-	0	0	-	24.00	24.00	24.20	-	-	0	-	0.84%
2017-08-10	0	23.80	23.80	24.00	-	-	0	0	-	23.80	23.80	24.00	-	-	0	-	0.42%
2017-08-09	0	23.70	23.65	23.70	-	-	0	0	-	23.70	23.65	23.70	-	-	0	-	0.00%
2017-08-08	0	23.70	23.50	23.70	-	-	0	0	-	23.70	23.50	23.70	-	-	0	-	0.00%
2017-08-07	0	23.70	23.50	23.70	-	-	0	0	-	23.70	23.50	23.70	-	-	0	-	0.00%
2017-08-04	0	23.70	23.65	23.80	-	-	0	0	-	23.70	23.65	23.80	-	-	0	-	0.00%
2017-08-03	0	23.70	23.55	23.70	-	-	0	0	-	23.70	23.55	23.70	-	-	0	-	0.00%
2017-08-02	0	23.70	23.70	23.85	-	-	0	0	-	23.70	23.70	23.85	-	-	0	-	0.00%
2017-08-01	0	23.70	23.60	23.70	-	-	0	0	-	23.70	23.60	23.70	-	-	0	-	0.00%
2017-07-31	0	23.70	23.70	23.85	23.70	23.70	1,900	45,030	23.700	23.70	23.70	23.85	23.70	23.70	1,900	23.700	0.42%
2017-07-28	0	23.60	23.55	23.70	-	-	0	0	-	23.60	23.55	23.70	-	-	0	-	0.00%
2017-07-27	0	23.60	23.60	23.75	-	-	0	0	-	23.60	23.60	23.75	-	-	0	-	0.43%
2017-07-26	0	23.50	23.30	23.50	-	-	0	0	-	23.50	23.30	23.50	-	-	0	-	0.00%
2017-07-25	0	23.50	23.40	23.60	-	-	0	0	-	23.50	23.40	23.60	-	-	0	-	0.00%
2017-07-24	0	23.50	23.45	23.60	-	-	0	0	-	23.50	23.45	23.60	-	-	0	-	0.00%
2017-07-21	0	23.50	23.15	23.50	23.20	23.50	71,300	1,654,860	23.210	23.50	23.15	23.50	23.20	23.50	71,300	23.210	1.29%
2017-07-20	0	23.20	23.15	23.20	-	-	0	0	-	23.20	23.15	23.20	-	-	0	-	0.00%
2017-07-19	0	23.20	23.20	23.35	-	-	0	0	-	23.20	23.20	23.35	-	-	0	-	0.00%
2017-07-18	0	23.20	23.05	23.30	-	-	0	0	-	23.20	23.05	23.30	-	-	0	-	0.00%
2017-07-17	0	23.20	23.00	23.20	23.20	23.20	900	20,880	23.200	23.20	23.00	23.20	23.20	23.20	900	23.200	1.75%
2017-07-14	0	22.80	22.75	22.90	-	-	0	0	-	22.80	22.75	22.90	-	-	0	-	0.00%
2017-07-13	0	22.80	22.80	23.00	22.80	22.80	4,000	91,200	22.800	22.80	22.80	23.00	22.80	22.80	4,000	22.800	0.00%
2017-07-12	0	22.80	22.80	22.95	-	-	0	0	-	22.80	22.80	22.95	-	-	0	-	0.00%
2017-07-11	0	22.80	22.70	22.80	22.80	22.80	500	11,400	22.800	22.80	22.70	22.80	22.80	22.80	500	22.800	-0.44%
2017-07-10	0	22.90	22.80	22.90	22.90	22.90	400	9,160	22.900	22.90	22.80	22.90	22.90	22.90	400	22.900	-0.65%
2017-07-07	0	23.05	23.00	23.05	23.05	23.05	1,000	23,050	23.050	23.05	23.00	23.05	23.05	23.05	1,000	23.050	-0.22%
2017-07-06	0	23.10	23.00	23.10	-	-	0	0	-	23.10	23.00	23.10	-	-	0	-	0.00%
2017-07-05	0	23.10	23.00	23.15	-	-	0	0	-	23.10	23.00	23.15	-	-	0	-	0.00%
2017-07-04	0	23.10	23.00	23.10	23.10	23.10	400	9,240	23.100	23.10	23.00	23.10	23.10	23.10	400	23.100	-0.86%
2017-07-03	0	23.30	23.20	23.40	-	-	0	0	-	23.30	23.20	23.40	-	-	0	-	0.00%
2017-06-30	0	23.30	23.30	23.50	23.30	23.30	1,000	23,300	23.300	23.30	23.30	23.50	23.30	23.30	1,000	23.300	-0.85%
2017-06-29	0	23.50	23.40	23.60	-	-	0	0	-	23.50	23.40	23.60	-	-	0	-	0.00%
2017-06-28	0	23.50	23.35	23.50	-	-	0	0	-	23.50	23.35	23.50	-	-	0	-	0.00%
2017-06-27	0	23.50	23.30	23.55	-	-	0	0	-	23.50	23.30	23.55	-	-	0	-	0.00%
2017-06-26	0	23.50	23.50	23.70	23.50	23.50	8,400	197,400	23.500	23.50	23.50	23.70	23.50	23.50	8,400	23.500	-0.21%
2017-06-23	0	23.55	23.45	23.65	-	-	0	0	-	23.55	23.45	23.65	-	-	0	-	0.00%
2017-06-22	0	23.55	23.50	23.70	-	-	0	0	-	23.55	23.50	23.70	-	-	0	-	0.00%
2017-06-21	0	23.55	23.40	23.60	-	-	0	0	-	23.55	23.40	23.60	-	-	0	-	0.00%
2017-06-20	0	23.55	23.40	23.60	-	-	0	0	-	23.55	23.40	23.60	-	-	0	-	0.00%
2017-06-19	0	23.55	23.50	23.55	23.55	23.55	9,000	211,950	23.550	23.55	23.50	23.55	23.55	23.55	9,000	23.550	-0.21%
2017-06-16	0	23.60	23.50	23.60	-	-	5,000	118,000	23.600	23.60	23.50	23.60	-	-	5,000	23.600	-1.05%
2017-06-15	0	23.85	23.75	23.95	-	-	0	0	-	23.85	23.75	23.95	-	-	0	-	-0.21%
2017-06-14	0	23.90	23.85	24.05	-	-	0	0	-	23.90	23.85	24.05	-	-	0	-	0.00%
2017-06-13	0	23.90	23.80	24.00	-	-	0	0	-	23.90	23.80	24.00	-	-	0	-	0.00%
2017-06-12	0	23.90	23.70	24.10	23.90	23.90	5,000	119,500	23.900	23.90	23.70	24.10	23.90	23.90	5,000	23.900	-0.62%
2017-06-09	0	24.05	24.00	24.25	24.05	24.05	5,000	120,250	24.050	24.05	24.00	24.25	24.05	24.05	5,000	24.050	-1.03%
2017-06-08	0	24.30	24.25	24.40	-	-	0	0	-	24.30	24.25	24.40	-	-	0	-	-0.21%
2017-06-07	0	24.35	24.35	24.50	-	-	1,500	36,525	24.350	24.35	24.35	24.50	-	-	1,500	24.350	1.04%
2017-06-06	0	24.10	24.10	24.30	-	-	0	0	-	24.10	24.10	24.30	-	-	0	-	0.00%
2017-06-05	0	24.10	24.10	24.30	-	-	0	0	-	24.10	24.10	24.30	-	-	0	-	1.47%
2017-06-02	0	23.75	23.75	23.95	23.75	23.75	3,000	71,250	23.750	23.75	23.75	23.95	23.75	23.75	3,000	23.750	0.42%
2017-06-01	0	23.65	-	24.00	23.65	23.80	6,000	142,350	23.725	23.65	-	24.00	23.65	23.80	6,000	23.725	0.00%
2017-05-31	0	23.65	23.60	23.70	23.60	23.75	16,500	390,250	23.652	23.65	23.60	23.70	23.60	23.75	16,500	23.652	-0.42%
2017-05-29	0	23.75	23.70	23.85	23.75	23.80	10,000	237,750	23.775	23.75	23.70	23.85	23.75	23.80	10,000	23.775	0.42%
2017-05-26	0	23.65	23.65	23.80	23.60	23.60	5,000	118,000	23.600	23.65	23.65	23.80	23.60	23.60	5,000	23.600	0.00%
2017-05-25	0	23.65	23.65	23.85	-	-	2,900	68,585	23.650	23.65	23.65	23.85	-	-	2,900	23.650	0.00%
2017-05-24	0	23.65	23.55	23.75	-	-	0	0	-	23.65	23.55	23.75	-	-	0	-	-0.42%
2017-05-23	0	23.75	23.75	23.95	23.75	23.75	4,400	104,500	23.750	23.75	23.75	23.95	23.75	23.75	4,400	23.750	0.64%
2017-05-22	0	23.60	23.60	23.75	-	-	0	0	-	23.60	23.60	23.75	-	-	0	-	0.00%
2017-05-19	0	23.60	23.35	23.60	-	-	0	0	-	23.60	23.35	23.60	-	-	0	-	-0.42%
2017-05-18	0	23.70	23.55	23.75	23.70	23.70	5,000	118,500	23.700	23.70	23.55	23.75	23.70	23.70	5,000	23.700	1.28%
2017-05-17	0	23.40	23.40	23.60	-	-	0	0	-	23.40	23.40	23.60	-	-	0	-	1.08%
2017-05-16	0	23.15	23.15	23.35	-	-	1,100	25,465	23.150	23.15	23.15	23.35	-	-	1,100	23.150	0.22%
2017-05-15	0	23.10	23.10	23.30	-	-	0	0	-	23.10	23.10	23.30	-	-	0	-	0.00%
2017-05-12	0	23.10	23.05	23.10	-	-	0	0	-	23.10	23.05	23.10	-	-	0	-	0.00%
2017-05-11	0	23.10	23.00	23.10	-	-	0	0	-	23.10	23.00	23.10	-	-	0	-	0.00%
2017-05-10	0	23.10	23.00	23.10	23.10	23.10	200	4,620	23.100	23.10	23.00	23.10	23.10	23.10	200	23.100	-0.22%
2017-05-09	0	23.15	23.10	23.15	23.15	23.15	200	4,630	23.150	23.15	23.10	23.15	23.15	23.15	200	23.150	-0.22%
2017-05-08	0	23.20	23.20	23.40	23.20	23.20	1,200	27,840	23.200	23.20	23.20	23.40	23.20	23.20	1,200	23.200	-0.43%
2017-05-05	0	23.30	23.10	23.30	-	-	0	0	-	23.30	23.10	23.30	-	-	0	-	-0.43%
2017-05-04	0	23.40	23.30	23.50	-	-	0	0	-	23.40	23.30	23.50	-	-	0	-	-0.85%
2017-05-02	0	23.60	23.60	23.65	23.60	23.85	8,400	198,965	23.686	23.60	23.60	23.65	23.60	23.85	8,400	23.686	-1.46%
2017-04-28	0	23.95	23.75	23.95	-	-	0	0	-	23.95	23.75	23.95	-	-	0	-	0.00%
2017-04-27	0	23.95	23.85	23.95	-	-	0	0	-	23.95	23.85	23.95	-	-	0	-	0.00%
2017-04-26	0	23.95	23.90	23.95	-	-	0	0	-	23.95	23.90	23.95	-	-	0	-	-0.62%
2017-04-25	0	24.10	23.95	24.10	-	-	0	0	-	24.10	23.95	24.10	-	-	0	-	0.00%
2017-04-24	0	24.10	24.05	24.15	24.15	24.15	400	9,660	24.150	24.10	24.05	24.15	24.15	24.15	400	24.150	-0.62%
2017-04-21	0	24.25	24.25	24.30	-	-	0	0	-	24.25	24.25	24.30	-	-	0	-	0.00%
2017-04-20	0	24.25	24.05	24.25	-	-	0	0	-	24.25	24.05	24.25	-	-	0	-	0.00%
2017-04-19	0	24.25	24.25	24.45	-	-	0	0	-	24.25	24.25	24.45	-	-	0	-	0.21%
2017-04-18	0	24.20	24.15	24.35	-	-	0	0	-	24.20	24.15	24.35	-	-	0	-	0.00%
2017-04-13	0	24.20	24.20	24.40	-	-	0	0	-	24.20	24.20	24.40	-	-	0	-	0.83%
2017-04-12	0	24.00	24.00	24.20	-	-	5,000	120,000	24.000	24.00	24.00	24.20	-	-	5,000	24.000	1.05%
2017-04-11	0	23.75	23.60	23.80	-	-	0	0	-	23.75	23.60	23.80	-	-	0	-	0.00%
2017-04-10	0	23.75	23.55	23.75	-	-	0	0	-	23.75	23.55	23.75	-	-	0	-	0.00%
2017-04-07	0	23.75	23.70	23.95	23.75	23.75	10,000	237,500	23.750	23.75	23.70	23.95	23.75	23.75	10,000	23.750	0.64%
2017-04-06	0	23.60	23.50	23.60	-	-	5,000	118,000	23.600	23.60	23.50	23.60	-	-	5,000	23.600	0.00%
2017-04-05	0	23.60	23.60	23.80	23.50	23.60	9,000	212,300	23.589	23.60	23.60	23.80	23.50	23.60	9,000	23.589	0.00%
2017-04-03	0	23.60	23.50	23.70	-	-	0	0	-	23.60	23.50	23.70	-	-	0	-	0.00%
2017-03-31	0	23.60	23.40	23.60	-	-	0	0	-	23.60	23.40	23.60	-	-	0	-	0.00%
2017-03-30	0	23.60	23.55	23.75	-	-	0	0	-	23.60	23.55	23.75	-	-	0	-	0.00%
2017-03-29	0	23.60	23.50	23.70	-	-	2,600	61,100	23.500	23.60	23.50	23.70	-	-	2,600	23.500	0.00%
2017-03-28	0	23.60	23.60	23.80	23.60	23.60	1,300	30,680	23.600	23.60	23.60	23.80	23.60	23.60	1,300	23.600	0.00%
2017-03-27	0	23.60	23.60	23.80	23.60	23.60	1,400	33,040	23.600	23.60	23.60	23.80	23.60	23.60	1,400	23.600	0.64%
2017-03-24	0	23.45	23.40	23.55	-	-	0	0	-	23.45	23.40	23.55	-	-	0	-	0.00%
2017-03-23	0	23.45	23.45	23.60	-	-	0	0	-	23.45	23.45	23.60	-	-	0	-	0.21%
2017-03-22	0	23.40	23.40	23.60	-	-	0	0	-	23.40	23.40	23.60	-	-	0	-	0.86%
2017-03-21	0	23.20	23.20	23.40	-	-	0	0	-	23.20	23.20	23.40	-	-	0	-	0.22%
2017-03-20	0	23.15	23.15	23.25	-	-	100	2,315	23.150	23.15	23.15	23.25	-	-	100	23.150	0.65%
2017-03-17	0	23.00	23.00	23.20	-	-	0	0	-	23.00	23.00	23.20	-	-	0	-	0.00%
2017-03-16	0	23.00	23.00	23.20	-	-	0	0	-	23.00	23.00	23.20	-	-	0	-	1.10%
2017-03-15	0	22.75	22.55	22.75	-	-	0	0	-	22.75	22.55	22.75	-	-	0	-	0.00%
2017-03-14	0	22.75	22.60	22.80	-	-	0	0	-	22.75	22.60	22.80	-	-	0	-	0.00%
2017-03-13	0	22.75	22.65	22.85	-	-	0	0	-	22.75	22.65	22.85	-	-	0	-	0.00%
2017-03-10	0	22.75	22.55	22.75	-	-	0	0	-	22.75	22.55	22.75	-	-	0	-	-0.66%
2017-03-09	0	22.90	22.70	22.90	-	-	0	0	-	22.90	22.70	22.90	-	-	0	-	-0.65%
2017-03-08	0	23.05	22.90	23.10	-	-	0	0	-	23.05	22.90	23.10	-	-	0	-	-0.65%
2017-03-07	0	23.20	23.00	23.20	23.20	23.20	200	4,640	23.200	23.20	23.00	23.20	23.20	23.20	200	23.200	-0.64%
2017-03-06	0	23.35	23.25	23.35	-	-	0	0	-	23.35	23.25	23.35	-	-	0	-	0.00%
2017-03-03	0	23.35	23.25	23.45	-	-	500	11,625	23.250	23.35	23.25	23.45	-	-	500	23.250	-0.64%
2017-03-02	0	23.50	23.50	23.70	-	-	0	0	-	23.50	23.50	23.70	-	-	0	-	0.43%
2017-03-01	0	23.40	23.35	23.60	23.40	23.40	10,000	234,000	23.400	23.40	23.35	23.60	23.40	23.40	10,000	23.400	-1.06%
2017-02-28	0	23.65	23.60	23.80	-	-	0	0	-	23.65	23.60	23.80	-	-	0	-	0.00%
2017-02-27	0	23.65	23.65	23.85	-	-	0	0	-	23.65	23.65	23.85	-	-	0	-	0.64%
2017-02-24	0	23.50	23.50	23.70	23.50	23.50	3,400	79,900	23.500	23.50	23.50	23.70	23.50	23.50	3,400	23.500	0.86%
2017-02-23	0	23.30	23.30	23.40	23.30	23.30	1,000	23,300	23.300	23.30	23.30	23.40	23.30	23.30	1,000	23.300	-0.64%
2017-02-22	0	23.45	23.30	23.50	-	-	0	0	-	23.45	23.30	23.50	-	-	0	-	0.00%
2017-02-21	0	23.45	23.25	23.45	-	-	0	0	-	23.45	23.25	23.45	-	-	0	-	0.00%
2017-02-20	0	23.45	23.25	23.45	-	-	0	0	-	23.45	23.25	23.45	-	-	0	-	-0.21%
2017-02-17	0	23.50	23.30	23.50	23.50	23.50	5,000	117,500	23.500	23.50	23.30	23.50	23.50	23.50	5,000	23.500	1.08%
2017-02-16	0	23.25	23.25	23.45	-	-	0	0	-	23.25	23.25	23.45	-	-	0	-	0.43%
2017-02-15	0	23.15	23.10	23.30	-	-	0	0	-	23.15	23.10	23.30	-	-	0	-	0.00%
2017-02-14	0	23.15	23.10	23.25	-	-	0	0	-	23.15	23.10	23.25	-	-	0	-	0.00%
2017-02-13	0	23.15	23.15	23.35	23.15	23.15	1,000	23,150	23.150	23.15	23.15	23.35	23.15	23.15	1,000	23.150	-0.43%
2017-02-10	0	23.25	23.05	23.25	-	-	0	0	-	23.25	23.05	23.25	-	-	0	-	-0.43%
2017-02-09	0	23.35	23.35	23.45	-	-	0	0	-	23.35	23.35	23.45	-	-	0	-	0.43%
2017-02-08	0	23.25	23.20	23.40	-	-	0	0	-	23.25	23.20	23.40	-	-	0	-	0.00%
2017-02-07	0	23.25	23.25	23.45	-	-	0	0	-	23.25	23.25	23.45	-	-	0	-	1.09%
2017-02-06	0	23.00	23.00	23.20	-	-	0	0	-	23.00	23.00	23.20	-	-	0	-	0.00%
2017-02-03	0	23.00	22.80	23.00	-	-	0	0	-	23.00	22.80	23.00	-	-	0	-	0.00%
2017-02-02	0	23.00	22.80	23.00	-	-	0	0	-	23.00	22.80	23.00	-	-	0	-	0.00%
2017-02-01	0	23.00	22.80	23.00	23.00	23.00	2,000	46,000	23.000	23.00	22.80	23.00	23.00	23.00	2,000	23.000	2.00%
2017-01-27	0	22.55	22.35	22.55	-	-	0	0	-	22.55	22.35	22.55	-	-	0	-	-1.53%
2017-01-26	0	22.90	22.50	22.90	-	-	0	0	-	22.90	22.50	22.90	-	-	0	-	0.00%
2017-01-25	0	22.90	22.75	22.95	-	-	0	0	-	22.90	22.75	22.95	-	-	0	-	0.00%
2017-01-24	0	22.90	22.90	23.10	-	-	0	0	-	22.90	22.90	23.10	-	-	0	-	0.00%
2017-01-23	0	22.90	22.90	23.10	-	-	0	0	-	22.90	22.90	23.10	-	-	0	-	0.22%
2017-01-20	0	22.85	22.80	22.85	-	-	0	0	-	22.85	22.80	22.85	-	-	0	-	0.00%
2017-01-19	0	22.85	22.65	22.85	-	-	0	0	-	22.85	22.65	22.85	-	-	0	-	0.00%
2017-01-18	0	22.85	22.85	23.05	-	-	0	0	-	22.85	22.85	23.05	-	-	0	-	1.11%
2017-01-17	0	22.60	22.60	22.85	22.60	22.60	4,600	103,960	22.600	22.60	22.60	22.85	22.60	22.60	4,600	22.600	0.00%
2017-01-16	0	22.60	22.60	22.80	22.60	22.80	2,300	52,040	22.626	22.60	22.60	22.80	22.60	22.80	2,300	22.626	0.44%
2017-01-13	0	22.50	22.40	22.50	22.50	22.50	5,500	123,700	22.491	22.50	22.40	22.50	22.50	22.50	5,500	22.491	0.22%
2017-01-12	0	22.45	22.45	22.65	22.45	22.45	3,000	67,350	22.450	22.45	22.45	22.65	22.45	22.45	3,000	22.450	0.67%
2017-01-11	0	22.30	22.30	22.50	-	-	1,000	22,300	22.300	22.30	22.30	22.50	-	-	1,000	22.300	0.45%
2017-01-10	0	22.20	22.20	22.40	-	-	2,900	64,380	22.200	22.20	22.20	22.40	-	-	2,900	22.200	0.23%
2017-01-09	0	22.15	22.00	22.20	-	-	0	0	-	22.15	22.00	22.20	-	-	0	-	0.00%
2017-01-06	0	22.15	22.15	22.35	22.15	22.15	200	4,430	22.150	22.15	22.15	22.35	22.15	22.15	200	22.150	0.68%
2017-01-05	0	22.00	22.00	22.20	-	-	0	0	-	22.00	22.00	22.20	-	-	0	-	0.69%
2017-01-04	0	21.85	21.75	21.95	-	-	4,000	87,000	21.750	21.85	21.75	21.95	-	-	4,000	21.750	0.00%
2017-01-03	0	21.85	21.65	21.85	-	-	0	0	-	21.85	21.65	21.85	-	-	0	-	-0.91%
2016-12-30	0	22.05	21.85	22.05	22.05	22.05	200	4,410	22.050	22.05	21.85	22.05	22.05	22.05	200	22.050	2.56%
2016-12-29	0	21.50	21.50	21.70	-	-	0	0	-	21.50	21.50	21.70	-	-	0	-	0.00%
2016-12-28	0	21.50	21.50	21.65	-	-	8,000	173,200	21.650	21.50	21.50	21.65	-	-	8,000	21.650	0.23%
2016-12-23	0	21.45	21.25	21.45	-	-	0	0	-	21.45	21.25	21.45	-	-	0	-	0.00%
2016-12-22	0	21.45	21.25	21.45	-	-	0	0	-	21.45	21.25	21.45	-	-	0	-	-0.23%
2016-12-21	0	21.50	21.30	21.50	-	-	0	0	-	21.50	21.30	21.50	-	-	0	-	0.00%
2016-12-20	0	21.50	21.40	21.60	-	-	0	0	-	21.50	21.40	21.60	-	-	0	-	0.00%
2016-12-19	0	21.50	21.50	21.60	-	-	0	0	-	21.50	21.50	21.60	-	-	0	-	0.00%
2016-12-16	0	21.50	21.30	21.50	-	-	0	0	-	21.50	21.30	21.50	-	-	0	-	-0.46%
2016-12-15	0	21.60	21.50	21.60	21.60	21.60	3,000	64,800	21.600	21.60	21.50	21.60	21.60	21.60	3,000	21.600	-1.59%
2016-12-14	0	21.95	21.80	22.00	-	-	0	0	-	21.95	21.80	22.00	-	-	0	-	0.00%
2016-12-13	0	21.95	21.90	22.10	-	-	0	0	-	21.95	21.90	22.10	-	-	0	-	0.00%
2016-12-12	0	21.95	21.80	21.95	21.90	21.95	7,000	153,535	21.934	21.95	21.80	21.95	21.90	21.95	7,000	21.934	-0.90%
2016-12-09	0	22.15	22.00	22.20	-	-	0	0	-	22.15	22.00	22.20	-	-	0	-	0.00%
2016-12-08	0	22.15	22.15	22.35	-	-	0	0	-	22.15	22.15	22.35	-	-	0	-	0.23%
2016-12-07	0	22.10	22.00	22.20	-	-	0	0	-	22.10	22.00	22.20	-	-	0	-	-0.45%
2016-12-06	0	22.20	22.10	22.30	-	-	0	0	-	22.20	22.10	22.30	-	-	0	-	0.00%
2016-12-05	0	22.20	22.10	22.45	22.25	22.25	5,000	111,250	22.250	22.20	22.10	22.45	22.25	22.25	5,000	22.250	0.00%
2016-12-02	0	22.20	22.20	22.30	-	-	0	0	-	22.20	22.20	22.30	-	-	0	-	0.00%
2016-12-01	0	22.20	22.00	22.30	22.10	22.25	10,000	221,450	22.145	22.20	22.00	22.30	22.10	22.25	10,000	22.145	-1.33%
2016-11-30	0	22.50	22.40	22.60	-	-	0	0	-	22.50	22.40	22.60	-	-	0	-	-0.22%
2016-11-29	0	22.55	22.45	22.65	-	-	0	0	-	22.55	22.45	22.65	-	-	0	-	-0.22%
2016-11-28	0	22.60	22.50	22.65	22.60	22.60	1,800	40,680	22.600	22.60	22.50	22.65	22.60	22.60	1,800	22.600	1.35%
2016-11-25	0	22.30	22.30	22.45	22.30	22.30	200	4,460	22.300	22.30	22.30	22.45	22.30	22.30	200	22.300	-1.11%
2016-11-24	0	22.55	22.40	22.55	22.55	22.55	3,000	67,650	22.550	22.55	22.40	22.55	22.55	22.55	3,000	22.550	-1.96%
2016-11-23	0	23.00	22.85	23.05	-	-	0	0	-	23.00	22.85	23.05	-	-	0	-	0.00%
2016-11-22	0	23.00	22.95	23.15	-	-	0	0	-	23.00	22.95	23.15	-	-	0	-	0.00%
2016-11-21	0	23.00	22.85	23.00	23.00	23.00	3,000	69,000	23.000	23.00	22.85	23.00	23.00	23.00	3,000	23.000	0.44%
2016-11-18	0	22.90	22.80	22.90	22.90	22.90	9,000	206,100	22.900	22.90	22.80	22.90	22.90	22.90	9,000	22.900	-1.51%
2016-11-17	0	23.25	23.15	23.35	-	-	0	0	-	23.25	23.15	23.35	-	-	0	-	0.00%
2016-11-16	0	23.25	23.15	23.35	23.30	23.30	3,000	69,900	23.300	23.25	23.15	23.35	23.30	23.30	3,000	23.300	0.43%
2016-11-15	0	23.15	23.15	23.35	23.15	23.15	400	9,260	23.150	23.15	23.15	23.35	23.15	23.15	400	23.150	-0.43%
2016-11-14	0	23.25	23.05	23.25	23.25	23.25	5,400	125,550	23.250	23.25	23.05	23.25	23.25	23.25	5,400	23.250	-3.33%
2016-11-11	0	24.05	24.00	24.05	24.05	24.05	3,000	72,150	24.050	24.05	24.00	24.05	24.05	24.05	3,000	24.050	-1.23%
2016-11-10	0	24.35	24.15	24.35	-	-	0	0	-	24.35	24.15	24.35	-	-	0	-	-2.21%
2016-11-09	0	24.90	24.80	25.15	24.30	24.90	12,900	318,150	24.663	24.90	24.80	25.15	24.30	24.90	12,900	24.663	2.26%
2016-11-08	0	24.35	24.20	24.35	24.35	24.35	3,000	73,050	24.350	24.35	24.20	24.35	24.35	24.35	3,000	24.350	-0.41%
2016-11-07	0	24.45	24.40	24.60	24.50	24.50	4,600	112,700	24.500	24.45	24.40	24.60	24.50	24.50	4,600	24.500	-0.61%
2016-11-04	0	24.60	24.50	24.80	24.60	24.65	8,600	211,660	24.612	24.60	24.50	24.80	24.60	24.65	8,600	24.612	0.41%
2016-11-03	0	24.50	24.50	24.70	-	-	0	0	-	24.50	24.50	24.70	-	-	0	-	0.82%
2016-11-02	0	24.30	24.30	24.50	-	-	0	0	-	24.30	24.30	24.50	-	-	0	-	0.83%
2016-11-01	0	24.10	24.10	24.30	-	-	0	0	-	24.10	24.10	24.30	-	-	0	-	0.00%
2016-10-31	0	24.10	24.10	24.30	-	-	0	0	-	24.10	24.10	24.30	-	-	0	-	0.00%
2016-10-28	0	24.10	23.95	24.10	24.10	24.10	2,000	48,200	24.100	24.10	23.95	24.10	24.10	24.10	2,000	24.100	0.21%
2016-10-27	0	24.05	24.05	24.10	23.95	23.95	5,000	119,750	23.950	24.05	24.05	24.10	23.95	23.95	5,000	23.950	-0.62%
2016-10-26	0	24.20	24.15	24.35	24.20	24.20	500	12,100	24.200	24.20	24.15	24.35	24.20	24.20	500	24.200	0.83%
2016-10-25	0	24.00	23.85	24.05	-	-	800	19,080	23.850	24.00	23.85	24.05	-	-	800	23.850	0.00%
2016-10-24	0	24.00	23.90	24.10	24.00	24.00	1,000	24,000	24.000	24.00	23.90	24.10	24.00	24.00	1,000	24.000	-0.21%
2016-10-20	0	24.05	24.05	24.15	23.90	23.95	5,000	119,525	23.905	24.05	24.05	24.15	23.90	23.95	5,000	23.905	0.84%
2016-10-19	0	23.85	23.80	23.85	23.85	23.85	2,500	59,625	23.850	23.85	23.80	23.85	23.85	23.85	2,500	23.850	-0.21%
2016-10-18	0	23.90	23.90	24.00	23.85	23.85	2,000	47,700	23.850	23.90	23.90	24.00	23.85	23.85	2,000	23.850	0.42%
2016-10-17	0	23.80	23.75	23.90	23.85	23.85	2,000	47,700	23.850	23.80	23.75	23.90	23.85	23.85	2,000	23.850	-0.21%
2016-10-14	0	23.85	23.75	23.95	-	-	0	0	-	23.85	23.75	23.95	-	-	0	-	0.00%
2016-10-13	0	23.85	23.85	24.00	-	-	0	0	-	23.85	23.85	24.00	-	-	0	-	0.21%
2016-10-12	0	23.80	23.65	23.90	-	-	0	0	-	23.80	23.65	23.90	-	-	0	-	0.00%
2016-10-11	0	23.80	23.75	23.80	-	-	0	0	-	23.80	23.75	23.80	-	-	0	-	0.00%
2016-10-07	0	23.80	23.70	23.90	23.80	23.80	300	7,140	23.800	23.80	23.70	23.90	23.80	23.80	300	23.800	-0.63%
2016-10-06	0	23.95	23.90	24.20	23.95	23.95	30,500	730,475	23.950	23.95	23.90	24.20	23.95	23.95	30,500	23.950	-1.03%
2016-10-05	0	24.20	24.00	24.20	-	-	0	0	-	24.20	24.00	24.20	-	-	0	-	-2.81%
2016-10-04	0	24.90	24.75	24.90	-	-	0	0	-	24.90	24.75	24.90	-	-	0	-	-0.60%
2016-10-03	0	25.05	24.90	25.10	-	-	0	0	-	25.05	24.90	25.10	-	-	0	-	-0.60%
2016-09-30	0	25.20	25.00	25.20	-	-	0	0	-	25.20	25.00	25.20	-	-	0	-	0.00%
2016-09-29	0	25.20	25.10	25.30	-	-	9,500	238,450	25.100	25.20	25.10	25.30	-	-	9,500	25.100	-0.20%
2016-09-28	0	25.25	25.00	25.25	-	-	15,000	375,000	25.000	25.25	25.00	25.25	-	-	15,000	25.000	0.00%
2016-09-27	0	25.25	25.25	25.30	-	-	1,000	25,300	25.300	25.25	25.25	25.30	-	-	1,000	25.300	0.00%
2016-09-26	0	25.25	25.15	25.25	25.30	25.30	1,000	25,300	25.300	25.25	25.15	25.25	25.30	25.30	1,000	25.300	-0.20%
2016-09-23	0	25.30	25.25	25.30	-	-	1,000	25,300	25.300	25.30	25.25	25.30	-	-	1,000	25.300	0.00%
2016-09-22	0	25.30	25.30	25.45	-	-	0	0	-	25.30	25.30	25.45	-	-	0	-	1.00%
2016-09-21	0	25.05	24.90	25.10	-	-	0	0	-	25.05	24.90	25.10	-	-	0	-	0.00%
2016-09-20	0	25.05	24.85	25.05	-	-	0	0	-	25.05	24.85	25.05	-	-	0	-	0.00%
2016-09-19	0	25.05	24.80	25.05	-	-	0	0	-	25.05	24.80	25.05	-	-	0	-	-0.20%
2016-09-15	0	25.10	25.00	25.20	-	-	0	0	-	25.10	25.00	25.20	-	-	0	-	0.00%
2016-09-14	0	25.10	24.90	25.10	-	-	0	0	-	25.10	24.90	25.10	-	-	0	-	-0.79%
2016-09-13	0	25.30	24.80	25.30	-	-	1,000	25,100	25.100	25.30	24.80	25.30	-	-	1,000	25.100	0.00%
2016-09-12	0	25.30	25.10	25.30	-	-	0	0	-	25.30	25.10	25.30	-	-	0	-	-0.39%
2016-09-09	0	25.40	25.40	25.50	25.35	25.35	48,500	1,229,475	25.350	25.40	25.40	25.50	25.35	25.35	48,500	25.350	-0.97%
2016-09-08	0	25.65	25.45	25.65	25.65	25.65	10,000	256,500	25.650	25.65	25.45	25.65	25.65	25.65	10,000	25.650	0.20%
2016-09-07	0	25.60	25.60	25.70	25.55	25.55	3,000	76,650	25.550	25.60	25.60	25.70	25.55	25.55	3,000	25.550	1.59%
2016-09-06	0	25.20	25.20	25.30	-	-	0	0	-	25.20	25.20	25.30	-	-	0	-	1.20%
2016-09-05	0	24.90	24.90	25.20	-	-	3,800	94,920	24.979	24.90	24.90	25.20	-	-	3,800	24.979	0.00%
2016-09-02	0	24.90	24.90	25.10	-	-	0	0	-	24.90	24.90	25.10	-	-	0	-	0.00%
2016-09-01	0	24.90	24.80	25.00	-	-	0	0	-	24.90	24.80	25.00	-	-	0	-	-0.60%
2016-08-31	0	25.05	24.80	25.05	-	-	0	0	-	25.05	24.80	25.05	-	-	0	-	-0.20%
2016-08-30	0	25.10	25.00	25.30	25.10	25.10	1,000	25,100	25.100	25.10	25.00	25.30	25.10	25.10	1,000	25.100	0.80%
2016-08-29	0	24.90	24.90	25.20	24.80	25.00	2,000	49,800	24.900	24.90	24.90	25.20	24.80	25.00	2,000	24.900	-1.19%
2016-08-26	0	25.20	25.15	25.25	25.20	25.20	5,000	126,000	25.200	25.20	25.15	25.25	25.20	25.20	5,000	25.200	-0.40%
2016-08-25	0	25.30	25.20	25.30	-	-	1,000	25,300	25.300	25.30	25.20	25.30	-	-	1,000	25.300	-0.39%
2016-08-24	0	25.40	25.35	25.55	-	-	0	0	-	25.40	25.35	25.55	-	-	0	-	0.00%
2016-08-23	0	25.40	25.35	25.55	-	-	0	0	-	25.40	25.35	25.55	-	-	0	-	0.00%
2016-08-22	0	25.40	25.30	25.50	25.40	25.50	6,600	167,740	25.415	25.40	25.30	25.50	25.40	25.50	6,600	25.415	-0.78%
2016-08-19	0	25.60	25.60	25.70	25.60	25.65	1,100	28,165	25.605	25.60	25.60	25.70	25.60	25.65	1,100	25.605	-0.19%
2016-08-18	0	25.65	25.65	25.80	25.60	25.60	1,000	25,600	25.600	25.65	25.65	25.80	25.60	25.60	1,000	25.600	0.39%
2016-08-17	0	25.55	25.50	25.70	-	-	0	0	-	25.55	25.50	25.70	-	-	0	-	0.00%
2016-08-16	0	25.55	25.55	25.75	-	-	0	0	-	25.55	25.55	25.75	-	-	0	-	0.79%
2016-08-15	0	25.35	25.30	25.50	25.35	25.35	3,100	78,750	25.403	25.35	25.30	25.50	25.35	25.35	3,100	25.403	-0.59%
2016-08-12	0	25.50	25.45	25.50	-	-	0	0	-	25.50	25.45	25.50	-	-	0	-	-0.58%
2016-08-11	0	25.65	25.50	25.70	-	-	0	0	-	25.65	25.50	25.70	-	-	0	-	-0.19%
2016-08-10	0	25.70	25.50	25.70	25.70	25.70	400	10,280	25.700	25.70	25.50	25.70	25.70	25.70	400	25.700	1.98%
2016-08-09	0	25.20	-	25.55	25.20	25.35	2,000	50,575	25.288	25.20	-	25.55	25.20	25.35	2,000	25.288	-0.79%
2016-08-08	0	25.40	25.30	25.50	25.45	25.45	2,000	50,900	25.450	25.40	25.30	25.50	25.45	25.45	2,000	25.450	-1.74%
2016-08-05	0	25.85	25.85	26.00	25.50	25.50	5,600	144,575	25.817	25.85	25.85	26.00	25.50	25.50	5,600	25.817	0.58%
2016-08-04	0	25.70	25.65	25.70	-	-	500	12,850	25.700	25.70	25.65	25.70	-	-	500	25.700	-1.15%
2016-08-03	0	26.00	25.90	26.00	26.05	26.05	1,000	26,050	26.050	26.00	25.90	26.00	26.05	26.05	1,000	26.050	1.36%
2016-08-01	0	25.65	25.65	25.70	25.45	25.60	11,000	280,100	25.464	25.65	25.65	25.70	25.45	25.60	11,000	25.464	0.79%
2016-07-29	0	25.45	25.40	25.55	25.45	25.50	600	15,275	25.458	25.45	25.40	25.55	25.45	25.50	600	25.458	0.00%
2016-07-28	0	25.45	25.40	25.50	25.45	25.45	10,600	269,770	25.450	25.45	25.40	25.50	25.45	25.45	10,600	25.450	1.19%
2016-07-27	0	25.15	25.05	25.15	-	-	0	0	-	25.15	25.05	25.15	-	-	0	-	0.00%
2016-07-26	0	25.15	25.10	25.20	-	-	0	0	-	25.15	25.10	25.20	-	-	0	-	0.00%
2016-07-25	0	25.15	25.00	25.15	-	-	0	0	-	25.15	25.00	25.15	-	-	0	-	-0.59%
2016-07-22	0	25.30	25.30	25.35	-	-	0	0	-	25.30	25.30	25.35	-	-	0	-	0.40%
2016-07-21	0	25.20	25.00	25.20	-	-	0	0	-	25.20	25.00	25.20	-	-	0	-	-0.59%
2016-07-20	0	25.35	25.25	25.50	-	-	0	0	-	25.35	25.25	25.50	-	-	0	-	0.00%
2016-07-19	0	25.35	25.20	25.35	-	-	0	0	-	25.35	25.20	25.35	-	-	0	-	0.00%
2016-07-18	0	25.35	25.30	25.35	-	-	0	0	-	25.35	25.30	25.35	-	-	0	-	0.00%
2016-07-15	0	25.35	25.30	25.45	25.35	25.35	200	5,070	25.350	25.35	25.30	25.45	25.35	25.35	200	25.350	0.20%
2016-07-14	0	25.30	25.30	25.45	25.30	25.65	6,100	156,280	25.620	25.30	25.30	25.45	25.30	25.65	6,100	25.620	-0.78%
2016-07-13	0	25.50	25.50	25.55	25.40	25.50	16,000	407,400	25.463	25.50	25.50	25.55	25.40	25.50	16,000	25.463	-1.35%
2016-07-12	0	25.85	25.85	25.90	25.85	25.85	1,000	25,850	25.850	25.85	25.85	25.90	25.85	25.85	1,000	25.850	-0.39%
2016-07-11	0	25.95	25.90	25.95	26.00	26.00	6,500	168,500	25.923	25.95	25.90	25.95	26.00	26.00	6,500	25.923	0.78%
2016-07-08	0	25.75	25.75	25.90	25.45	25.80	12,000	308,075	25.673	25.75	25.75	25.90	25.45	25.80	12,000	25.673	-0.96%
2016-07-07	0	26.00	25.95	26.00	26.00	26.00	3,000	78,000	26.000	26.00	25.95	26.00	26.00	26.00	3,000	26.000	-0.19%
2016-07-06	0	26.05	25.95	26.05	26.00	26.05	10,000	260,350	26.035	26.05	25.95	26.05	26.00	26.05	10,000	26.035	1.56%
2016-07-05	0	25.65	25.60	25.70	25.65	25.70	3,500	89,900	25.686	25.65	25.60	25.70	25.65	25.70	3,500	25.686	-0.19%
2016-07-04	0	25.70	25.70	25.75	-	-	0	0	-	25.70	25.70	25.75	-	-	0	-	2.19%
2016-06-30	0	25.15	25.00	25.15	-	-	13,500	337,500	25.000	25.15	25.00	25.15	-	-	13,500	25.000	-0.59%
2016-06-29	0	25.30	25.10	25.30	25.30	25.30	21,500	543,950	25.300	25.30	25.10	25.30	25.30	25.30	21,500	25.300	0.20%
2016-06-28	0	25.25	25.15	25.25	25.25	25.30	4,000	101,150	25.288	25.25	25.15	25.25	25.25	25.30	4,000	25.288	-0.20%
2016-06-27	0	25.30	25.30	25.35	-	-	0	0	-	25.30	25.30	25.35	-	-	0	-	0.60%
2016-06-24	0	25.15	25.10	25.20	25.10	25.15	5,000	125,650	25.130	25.15	25.10	25.20	25.10	25.15	5,000	25.130	3.93%
2016-06-23	0	24.20	24.05	24.20	-	-	0	0	-	24.20	24.05	24.20	-	-	0	-	0.00%
2016-06-22	0	24.20	24.10	24.25	24.20	24.25	2,500	60,600	24.240	24.20	24.10	24.25	24.20	24.25	2,500	24.240	-1.43%
2016-06-21	0	24.55	24.50	24.60	24.55	24.55	2,000	49,100	24.550	24.55	24.50	24.60	24.55	24.55	2,000	24.550	0.20%
2016-06-20	0	24.50	24.50	24.60	24.40	24.40	1,000	24,400	24.400	24.50	24.50	24.60	24.40	24.40	1,000	24.400	0.20%
2016-06-17	0	24.45	24.35	24.55	24.45	24.45	5,000	122,050	24.410	24.45	24.35	24.55	24.45	24.45	5,000	24.410	-2.00%
2016-06-16	0	24.95	24.95	25.05	-	-	0	0	-	24.95	24.95	25.05	-	-	0	-	1.63%
2016-06-15	0	24.55	24.40	24.55	24.55	24.60	15,000	368,850	24.590	24.55	24.40	24.55	24.55	24.60	15,000	24.590	0.41%
2016-06-14	0	24.45	24.30	24.45	24.45	24.45	26,800	651,735	24.318	24.45	24.30	24.45	24.45	24.45	26,800	24.318	0.00%
2016-06-13	0	24.45	24.45	24.50	-	-	0	0	-	24.45	24.45	24.50	-	-	0	-	1.03%
2016-06-10	0	24.20	24.20	24.25	24.20	24.30	10,700	259,740	24.275	24.20	24.20	24.25	24.20	24.30	10,700	24.275	1.26%
2016-06-08	0	23.90	23.70	23.90	23.85	23.90	10,000	238,850	23.885	23.90	23.70	23.90	23.85	23.90	10,000	23.885	0.63%
2016-06-07	0	23.75	23.75	23.95	-	-	0	0	-	23.75	23.75	23.95	-	-	0	-	0.42%
2016-06-06	0	23.65	23.65	23.75	-	-	0	0	-	23.65	23.65	23.75	-	-	0	-	2.16%
2016-06-03	0	23.15	23.15	23.20	23.00	23.20	24,500	567,500	23.163	23.15	23.15	23.20	23.00	23.20	24,500	23.163	-0.64%
2016-06-02	0	23.30	23.10	23.30	-	-	0	0	-	23.30	23.10	23.30	-	-	0	-	0.00%
2016-06-01	0	23.30	23.30	23.40	-	-	0	0	-	23.30	23.30	23.40	-	-	0	-	0.43%
2016-05-31	0	23.20	23.10	23.20	23.20	23.20	400	9,280	23.200	23.20	23.10	23.20	23.20	23.20	400	23.200	0.65%
2016-05-30	0	23.05	23.05	23.15	22.95	23.00	1,000	22,975	22.975	23.05	23.05	23.15	22.95	23.00	1,000	22.975	-1.07%
2016-05-27	0	23.30	23.30	23.50	23.30	23.30	1,000	23,300	23.300	23.30	23.30	23.50	23.30	23.30	1,000	23.300	-1.06%
2016-05-26	0	23.55	23.45	23.60	-	-	0	0	-	23.55	23.45	23.60	-	-	0	-	0.00%
2016-05-25	0	23.55	23.45	23.55	23.55	23.55	1,500	35,325	23.550	23.55	23.45	23.55	23.55	23.55	1,500	23.550	-1.46%
2016-05-24	0	23.90	23.75	23.90	-	-	0	0	-	23.90	23.75	23.90	-	-	0	-	-0.42%
2016-05-23	0	24.00	23.90	24.10	-	-	0	0	-	24.00	23.90	24.10	-	-	0	-	0.00%
2016-05-20	0	24.00	23.95	24.00	-	-	0	0	-	24.00	23.95	24.00	-	-	0	-	-0.62%
2016-05-19	0	24.15	24.05	24.15	-	-	0	0	-	24.15	24.05	24.15	-	-	0	-	-1.02%
2016-05-18	0	24.40	24.30	24.40	24.40	24.40	1,000	24,400	24.400	24.40	24.30	24.40	24.40	24.40	1,000	24.400	-0.20%
2016-05-17	0	24.45	24.30	24.45	-	-	0	0	-	24.45	24.30	24.45	-	-	0	-	-0.20%
2016-05-16	0	24.50	24.50	24.65	-	-	0	0	-	24.50	24.50	24.65	-	-	0	-	0.62%
2016-05-13	0	24.35	24.10	24.40	-	-	0	0	-	24.35	24.10	24.40	-	-	0	-	0.00%
2016-05-12	0	24.35	24.35	24.50	-	-	0	0	-	24.35	24.35	24.50	-	-	0	-	0.21%
2016-05-11	0	24.30	24.30	24.50	-	-	1,000	24,325	24.325	24.30	24.30	24.50	-	-	1,000	24.325	0.41%
2016-05-10	0	24.20	24.20	24.30	24.20	24.20	3,500	84,700	24.200	24.20	24.20	24.30	24.20	24.20	3,500	24.200	-1.63%
2016-05-09	0	24.60	24.50	24.70	-	-	0	0	-	24.60	24.50	24.70	-	-	0	-	0.00%
2016-05-06	0	24.60	24.40	24.60	-	-	0	0	-	24.60	24.40	24.60	-	-	0	-	0.00%
2016-05-05	0	24.60	24.40	24.60	-	-	0	0	-	24.60	24.40	24.60	-	-	0	-	-0.40%
2016-05-04	0	24.70	24.50	24.70	-	-	0	0	-	24.70	24.50	24.70	-	-	0	-	-0.60%
2016-05-03	0	24.85	24.85	25.00	-	-	0	0	-	24.85	24.85	25.00	-	-	0	-	1.64%
2016-04-29	0	24.45	24.45	24.50	24.10	24.35	63,900	1,547,585	24.219	24.45	24.45	24.50	24.10	24.35	63,900	24.219	2.30%
2016-04-28	0	23.90	23.90	23.95	23.50	23.70	3,500	82,550	23.586	23.90	23.90	23.95	23.50	23.70	3,500	23.586	0.42%
2016-04-27	0	23.80	23.80	23.95	23.80	23.80	1,000	23,800	23.800	23.80	23.80	23.95	23.80	23.80	1,000	23.800	0.21%
2016-04-26	0	23.75	23.70	23.80	-	-	0	0	-	23.75	23.70	23.80	-	-	0	-	0.00%
2016-04-25	0	23.75	23.50	23.75	-	-	0	0	-	23.75	23.50	23.75	-	-	0	-	-0.63%
2016-04-22	0	23.90	23.90	24.00	23.70	23.70	5,000	118,500	23.700	23.90	23.90	24.00	23.70	23.70	5,000	23.700	-0.83%
2016-04-21	0	24.10	24.10	24.25	23.95	23.95	10,000	239,500	23.950	24.10	24.10	24.25	23.95	23.95	10,000	23.950	0.84%
2016-04-20	0	23.90	23.90	24.05	-	-	700	16,730	23.900	23.90	23.90	24.05	-	-	700	23.900	1.27%
2016-04-19	0	23.60	23.60	23.65	-	-	0	0	-	23.60	23.60	23.65	-	-	0	-	0.00%
2016-04-18	0	23.60	23.50	23.80	-	-	0	0	-	23.60	23.50	23.80	-	-	0	-	0.00%
2016-04-15	0	23.60	23.40	23.60	-	-	0	0	-	23.60	23.40	23.60	-	-	0	-	-0.84%
2016-04-14	0	23.80	23.70	23.85	23.80	23.80	10,000	238,000	23.800	23.80	23.70	23.85	23.80	23.80	10,000	23.800	-0.83%
2016-04-13	0	24.00	23.90	24.05	-	-	0	0	-	24.00	23.90	24.05	-	-	0	-	0.00%
2016-04-12	0	24.00	23.95	24.20	-	-	1,000	24,000	24.000	24.00	23.95	24.20	-	-	1,000	24.000	0.00%
2016-04-11	0	24.00	24.00	24.20	23.80	23.80	12,000	285,650	23.804	24.00	24.00	24.20	23.80	23.80	12,000	23.804	1.48%
2016-04-08	0	23.65	23.60	23.65	-	-	0	0	-	23.65	23.60	23.65	-	-	0	-	0.00%
2016-04-07	0	23.65	23.40	23.65	-	-	0	0	-	23.65	23.40	23.65	-	-	0	-	0.00%
2016-04-06	0	23.65	23.50	23.65	-	-	0	0	-	23.65	23.50	23.65	-	-	0	-	0.00%
2016-04-05	0	23.65	23.25	23.65	-	-	0	0	-	23.65	23.25	23.65	-	-	0	-	-0.21%
2016-04-01	0	23.70	23.55	23.70	-	-	0	0	-	23.70	23.55	23.70	-	-	0	-	0.00%
2016-03-31	0	23.70	23.40	23.70	-	-	0	0	-	23.70	23.40	23.70	-	-	0	-	-0.63%
2016-03-30	0	23.85	23.85	23.90	-	-	0	0	-	23.85	23.85	23.90	-	-	0	-	2.36%
2016-03-29	0	23.30	23.30	23.50	-	-	100	2,350	23.500	23.30	23.30	23.50	-	-	100	23.500	0.00%
2016-03-24	0	23.30	23.30	23.50	23.00	23.30	6,500	150,400	23.138	23.30	23.30	23.50	23.00	23.30	6,500	23.138	-2.31%
2016-03-23	0	23.85	23.70	23.85	-	-	0	0	-	23.85	23.70	23.85	-	-	0	-	-1.04%
2016-03-22	0	24.10	24.10	24.30	23.80	23.80	20,000	476,000	23.800	24.10	24.10	24.30	23.80	23.80	20,000	23.800	-0.41%
2016-03-21	0	24.20	24.00	24.20	-	-	0	0	-	24.20	24.00	24.20	-	-	0	-	0.00%
2016-03-18	0	24.20	24.20	24.40	24.15	24.15	1,000	24,200	24.200	24.20	24.20	24.40	24.15	24.15	1,000	24.200	-0.21%
2016-03-17	0	24.25	24.25	24.30	23.65	23.65	10,000	236,500	23.650	24.25	24.25	24.30	23.65	23.65	10,000	23.650	2.54%
2016-03-16	0	23.65	23.50	23.65	-	-	0	0	-	23.65	23.50	23.65	-	-	0	-	-1.46%
2016-03-15	0	24.00	23.60	24.00	-	-	0	0	-	24.00	23.60	24.00	-	-	0	-	-1.44%
2016-03-14	0	24.35	24.00	24.35	-	-	1,400	33,600	24.000	24.35	24.00	24.35	-	-	1,400	24.000	-0.20%
2016-03-11	0	24.40	24.40	24.50	24.40	24.40	1,200	29,280	24.400	24.40	24.40	24.50	24.40	24.40	1,200	24.400	1.24%
2016-03-10	0	24.10	23.90	24.10	-	-	0	0	-	24.10	23.90	24.10	-	-	0	-	-0.41%
2016-03-09	0	24.20	24.00	24.20	-	-	0	0	-	24.20	24.00	24.20	-	-	0	-	-0.62%
2016-03-08	0	24.35	24.35	24.55	-	-	0	0	-	24.35	24.35	24.55	-	-	0	-	0.21%
2016-03-07	0	24.30	24.30	24.40	-	-	0	0	-	24.30	24.30	24.40	-	-	0	-	0.62%
2016-03-04	0	24.15	24.15	24.20	24.05	24.20	6,000	144,625	24.104	24.15	24.15	24.20	24.05	24.20	6,000	24.104	1.26%
2016-03-03	0	23.85	23.70	23.85	-	-	0	0	-	23.85	23.70	23.85	-	-	0	-	0.00%
2016-03-02	0	23.85	23.50	23.85	-	-	0	0	-	23.85	23.50	23.85	-	-	0	-	0.00%
2016-03-01	0	23.85	23.70	23.85	-	-	0	0	-	23.85	23.70	23.85	-	-	0	-	0.00%
2016-02-29	0	23.85	23.45	23.85	-	-	0	0	-	23.85	23.45	23.85	-	-	0	-	0.00%
2016-02-26	0	23.85	23.60	23.85	23.85	23.85	500	11,925	23.850	23.85	23.60	23.85	23.85	23.85	500	23.850	0.42%
2016-02-25	0	23.75	23.65	24.35	23.75	23.75	10,000	237,500	23.750	23.75	23.65	24.35	23.75	23.75	10,000	23.750	0.42%
2016-02-24	0	23.65	23.65	23.80	23.50	23.50	2,000	47,000	23.500	23.65	23.65	23.80	23.50	23.50	2,000	23.500	1.50%
2016-02-23	0	23.30	23.25	23.60	23.30	23.30	10,000	233,000	23.300	23.30	23.25	23.60	23.30	23.30	10,000	23.300	-0.43%
2016-02-22	0	23.40	23.35	23.40	23.40	23.40	1,000	23,400	23.400	23.40	23.35	23.40	23.40	23.40	1,000	23.400	-0.64%
2016-02-19	0	23.55	23.55	23.75	23.55	23.55	1,000	23,550	23.550	23.55	23.55	23.75	23.55	23.55	1,000	23.550	1.73%
2016-02-18	0	23.15	23.15	23.20	-	-	0	0	-	23.15	23.15	23.20	-	-	0	-	0.22%
2016-02-17	0	23.10	22.90	23.10	-	-	0	0	-	23.10	22.90	23.10	-	-	0	-	0.00%
2016-02-16	0	23.10	22.90	23.10	-	-	0	0	-	23.10	22.90	23.10	-	-	0	-	-2.33%
2016-02-15	0	23.65	23.45	23.65	-	-	0	0	-	23.65	23.45	23.65	-	-	0	-	-0.21%
2016-02-12	0	23.70	23.85	23.90	-	-	0	0	-	23.70	23.85	23.90	-	-	0	-	2.38%
2016-02-11	0	23.15	23.15	23.20	22.75	22.75	15,500	352,800	22.761	23.15	23.15	23.20	22.75	22.75	15,500	22.761	4.28%
2016-02-05	0	22.20	22.10	22.20	22.30	22.30	10,000	223,000	22.300	22.20	22.10	22.20	22.30	22.30	10,000	22.300	1.83%
2016-02-04	0	21.80	21.80	21.95	-	-	0	0	-	21.80	21.80	21.95	-	-	0	-	0.69%
2016-02-03	0	21.65	21.50	21.65	-	-	0	0	-	21.65	21.50	21.65	-	-	0	-	0.00%
2016-02-02	0	21.65	21.65	21.75	-	-	0	0	-	21.65	21.65	21.75	-	-	0	-	0.46%
2016-02-01	0	21.55	21.55	21.60	-	-	0	0	-	21.55	21.55	21.60	-	-	0	-	1.17%
2016-01-29	0	21.30	21.30	21.40	21.30	21.30	4,000	85,200	21.300	21.30	21.30	21.40	21.30	21.30	4,000	21.300	-0.70%
2016-01-28	0	21.45	21.45	21.60	21.00	21.15	27,000	567,850	21.031	21.45	21.45	21.60	21.00	21.15	27,000	21.031	0.23%
2016-01-27	0	21.40	21.15	21.40	21.45	21.45	1,000	21,450	21.450	21.40	21.15	21.40	21.45	21.45	1,000	21.450	0.94%
2016-01-26	0	21.20	21.20	21.40	-	-	0	0	-	21.20	21.20	21.40	-	-	0	-	0.47%
2016-01-25	0	21.10	21.00	21.20	-	-	0	0	-	21.10	21.00	21.20	-	-	0	-	0.00%
2016-01-22	0	21.10	21.00	21.10	-	-	0	0	-	21.10	21.00	21.10	-	-	0	-	-1.17%
2016-01-21	0	21.35	21.20	21.35	21.00	21.35	2,500	52,875	21.150	21.35	21.20	21.35	21.00	21.35	2,500	21.150	1.67%
2016-01-20	0	21.00	21.00	21.05	-	-	0	0	-	21.00	21.00	21.05	-	-	0	-	0.72%
2016-01-19	0	20.85	20.80	20.85	-	-	0	0	-	20.85	20.80	20.85	-	-	0	-	0.00%
2016-01-18	0	20.85	20.80	21.05	20.85	20.85	1,000	20,850	20.850	20.85	20.80	21.05	20.85	20.85	1,000	20.850	0.24%
2016-01-15	0	20.80	20.60	20.80	-	-	0	0	-	20.80	20.60	20.80	-	-	0	-	-0.48%
2016-01-14	0	20.90	20.90	20.95	-	-	600	12,540	20.900	20.90	20.90	20.95	-	-	600	20.900	0.24%
2016-01-13	0	20.85	20.75	20.85	-	-	0	0	-	20.85	20.75	20.85	-	-	0	-	-0.95%
2016-01-12	0	21.05	21.00	21.05	-	-	0	0	-	21.05	21.00	21.05	-	-	0	-	-0.24%
2016-01-11	0	21.10	21.05	21.10	-	-	1,000	21,100	21.100	21.10	21.05	21.10	-	-	1,000	21.100	0.00%
2016-01-08	0	21.10	21.00	21.10	-	-	1,000	21,100	21.100	21.10	21.00	21.10	-	-	1,000	21.100	0.00%
2016-01-07	0	21.10	20.90	21.10	21.10	21.10	1,000	21,100	21.100	21.10	20.90	21.10	21.10	21.10	1,000	21.100	1.44%
2016-01-06	0	20.80	20.80	20.90	-	-	0	0	-	20.80	20.80	20.90	-	-	0	-	0.73%
2016-01-05	0	20.65	20.65	20.85	-	-	0	0	-	20.65	20.65	20.85	-	-	0	-	0.73%
2016-01-04	0	20.50	20.40	20.60	-	-	0	0	-	20.50	20.40	20.60	-	-	0	-	0.00%
2015-12-31	0	20.50	20.30	20.50	-	-	0	0	-	20.50	20.30	20.50	-	-	0	-	-0.49%
2015-12-30	0	20.60	20.50	20.70	-	-	0	0	-	20.60	20.50	20.70	-	-	0	-	0.00%
2015-12-29	0	20.60	20.40	20.60	-	-	0	0	-	20.60	20.40	20.60	-	-	0	-	0.00%
2015-12-28	0	20.60	20.60	20.80	-	-	0	0	-	20.60	20.60	20.80	-	-	0	-	0.49%
2015-12-24	0	20.50	20.50	20.70	20.45	20.50	20,600	422,250	20.498	20.50	20.50	20.70	20.45	20.50	20,600	20.498	0.00%
2015-12-23	0	20.50	20.40	20.70	20.50	20.50	1,000	20,500	20.500	20.50	20.40	20.70	20.50	20.50	1,000	20.500	-0.49%
2015-12-22	0	20.60	20.60	20.80	-	-	0	0	-	20.60	20.60	20.80	-	-	0	-	1.48%
2015-12-21	0	20.30	20.30	20.50	20.30	20.30	2,000	40,600	20.300	20.30	20.30	20.50	20.30	20.30	2,000	20.300	0.00%
2015-12-18	0	20.30	20.10	20.30	-	-	0	0	-	20.30	20.10	20.30	-	-	0	-	-0.49%
2015-12-17	0	20.40	20.40	20.50	-	-	0	0	-	20.40	20.40	20.50	-	-	0	-	0.00%
2015-12-16	0	20.40	20.25	20.45	-	-	0	0	-	20.40	20.25	20.45	-	-	0	-	0.00%
2015-12-15	0	20.40	20.30	20.40	-	-	0	0	-	20.40	20.30	20.40	-	-	0	-	-1.45%
2015-12-14	0	20.70	20.55	20.75	20.70	20.70	10,000	207,000	20.700	20.70	20.55	20.75	20.70	20.70	10,000	20.700	0.73%
2015-12-11	0	20.55	20.40	20.55	-	-	0	0	-	20.55	20.40	20.55	-	-	0	-	-0.24%
2015-12-10	0	20.60	20.50	20.60	-	-	0	0	-	20.60	20.50	20.60	-	-	0	-	-0.24%
2015-12-09	0	20.65	20.50	20.65	-	-	0	0	-	20.65	20.50	20.65	-	-	0	-	0.00%
2015-12-08	0	20.65	20.45	20.60	20.65	20.65	4,000	82,600	20.650	20.65	20.45	20.60	20.65	20.65	4,000	20.650	0.00%
2015-12-07	0	20.65	20.65	20.85	-	-	0	0	-	20.65	20.65	20.85	-	-	0	-	1.72%
2015-12-04	0	20.30	20.30	20.35	-	-	0	0	-	20.30	20.30	20.35	-	-	0	-	0.00%
2015-12-03	0	20.30	20.00	20.30	-	-	0	0	-	20.30	20.00	20.30	-	-	0	-	-0.73%
2015-12-02	0	20.45	20.45	20.55	-	-	0	0	-	20.45	20.45	20.55	-	-	0	-	0.00%
2015-12-01	0	20.45	20.20	20.55	20.35	20.45	6,000	122,600	20.433	20.45	20.20	20.55	20.35	20.45	6,000	20.433	0.74%
2015-11-30	0	20.30	20.20	20.30	-	-	0	0	-	20.30	20.20	20.30	-	-	0	-	-0.98%
2015-11-27	0	20.50	20.20	20.55	20.50	20.50	1,000	20,500	20.500	20.50	20.20	20.55	20.50	20.50	1,000	20.500	0.49%
2015-11-26	0	20.40	20.40	20.60	20.40	20.40	1,000	20,400	20.400	20.40	20.40	20.60	20.40	20.40	1,000	20.400	-0.97%
2015-11-25	0	20.60	20.60	20.75	-	-	0	0	-	20.60	20.60	20.75	-	-	0	-	0.24%
2015-11-24	0	20.55	20.55	20.60	20.40	20.45	2,000	40,850	20.425	20.55	20.55	20.60	20.40	20.45	2,000	20.425	-0.24%
2015-11-23	0	20.60	20.50	20.60	-	-	0	0	-	20.60	20.50	20.60	-	-	0	-	-1.20%
2015-11-20	0	20.85	20.65	20.85	20.85	20.85	5,000	104,250	20.850	20.85	20.65	20.85	20.85	20.85	5,000	20.850	0.72%
2015-11-19	0	20.70	20.65	20.70	20.70	20.70	1,000	20,700	20.700	20.70	20.65	20.70	20.70	20.70	1,000	20.700	0.73%
2015-11-18	0	20.55	20.55	20.60	20.30	20.40	2,500	50,850	20.340	20.55	20.55	20.60	20.30	20.40	2,500	20.340	-0.48%
2015-11-17	0	20.65	20.65	20.75	20.65	20.70	2,000	41,350	20.675	20.65	20.65	20.75	20.65	20.70	2,000	20.675	-0.96%
2015-11-16	0	20.85	20.85	21.05	-	-	0	0	-	20.85	20.85	21.05	-	-	0	-	0.00%
2015-11-13	0	20.85	20.70	20.85	-	-	0	0	-	20.85	20.70	20.85	-	-	0	-	-0.48%
2015-11-12	0	20.95	20.80	20.95	-	-	0	0	-	20.95	20.80	20.95	-	-	0	-	-0.24%
2015-11-11	0	21.00	20.80	21.00	-	-	0	0	-	21.00	20.80	21.00	-	-	0	-	0.00%
2015-11-10	0	21.00	20.80	21.05	-	-	0	0	-	21.00	20.80	21.05	-	-	0	-	0.00%
2015-11-09	0	21.00	20.80	21.00	-	-	0	0	-	21.00	20.80	21.00	-	-	0	-	-1.41%
2015-11-06	0	21.30	21.20	21.35	-	-	0	0	-	21.30	21.20	21.35	-	-	0	-	0.00%
2015-11-05	0	21.30	21.20	21.35	-	-	0	0	-	21.30	21.20	21.35	-	-	0	-	-1.16%
2015-11-04	0	21.55	21.40	21.55	-	-	0	0	-	21.55	21.40	21.55	-	-	0	-	-1.60%
2015-11-03	0	21.90	21.70	21.90	-	-	0	0	-	21.90	21.70	21.90	-	-	0	-	-0.45%
2015-11-02	0	22.00	21.80	22.00	-	-	0	0	-	22.00	21.80	22.00	-	-	0	-	-0.68%
2015-10-30	0	22.15	21.90	22.15	-	-	0	0	-	22.15	21.90	22.15	-	-	0	-	-0.67%
2015-10-29	0	22.30	22.20	22.30	-	-	0	0	-	22.30	22.20	22.30	-	-	0	-	-0.89%
2015-10-28	0	22.50	22.50	22.55	22.30	22.30	1,000	22,300	22.300	22.50	22.50	22.55	22.30	22.30	1,000	22.300	1.35%
2015-10-27	0	22.20	22.20	22.40	-	-	0	0	-	22.20	22.20	22.40	-	-	0	-	0.91%
2015-10-26	0	22.00	21.90	22.40	21.95	22.20	13,800	303,885	22.021	22.00	21.90	22.40	21.95	22.20	13,800	22.021	-1.79%
2015-10-23	0	22.40	22.40	22.60	22.10	22.40	5,000	110,800	22.160	22.40	22.40	22.60	22.10	22.40	5,000	22.160	-0.44%
2015-10-22	0	22.50	22.35	22.50	-	-	0	0	-	22.50	22.35	22.50	-	-	0	-	-0.22%
2015-10-20	0	22.55	22.40	22.60	-	-	0	0	-	22.55	22.40	22.60	-	-	0	-	0.00%
2015-10-19	0	22.55	22.55	22.60	22.40	22.40	2,600	58,340	22.438	22.55	22.55	22.60	22.40	22.40	2,600	22.438	-0.22%
2015-10-16	0	22.60	22.50	22.60	22.60	22.60	1,000	22,600	22.600	22.60	22.50	22.60	22.60	22.60	1,000	22.600	-0.44%
2015-10-15	0	22.70	22.45	22.70	22.70	22.70	1,000	22,700	22.700	22.70	22.45	22.70	22.70	22.70	1,000	22.700	0.44%
2015-10-14	0	22.60	22.25	22.65	22.60	22.60	500	11,300	22.600	22.60	22.25	22.65	22.60	22.60	500	22.600	1.35%
2015-10-13	0	22.30	22.20	22.35	-	-	0	0	-	22.30	22.20	22.35	-	-	0	-	0.00%
2015-10-12	0	22.30	22.30	22.45	22.10	22.10	1,600	35,360	22.100	22.30	22.30	22.45	22.10	22.10	1,600	22.100	1.13%
2015-10-09	0	22.05	21.90	22.10	-	-	0	0	-	22.05	21.90	22.10	-	-	0	-	0.00%
2015-10-08	0	22.05	21.90	22.05	-	-	0	0	-	22.05	21.90	22.05	-	-	0	-	-0.23%
2015-10-07	0	22.10	22.10	22.15	-	-	0	0	-	22.10	22.10	22.15	-	-	0	-	1.14%
2015-10-06	0	21.85	21.85	21.95	-	-	0	0	-	21.85	21.85	21.95	-	-	0	-	0.23%
2015-10-05	0	21.80	21.80	21.90	-	-	0	0	-	21.80	21.80	21.90	-	-	0	-	1.16%
2015-10-02	0	21.55	21.35	21.55	-	-	0	0	-	21.55	21.35	21.55	-	-	0	-	-0.69%
2015-09-30	0	21.70	21.60	21.70	21.70	21.70	1,000	21,700	21.700	21.70	21.60	21.70	21.70	21.70	1,000	21.700	-0.91%
2015-09-29	0	21.90	21.70	21.90	-	-	0	0	-	21.90	21.70	21.90	-	-	0	-	-0.68%
2015-09-25	0	22.05	22.05	22.10	-	-	0	0	-	22.05	22.05	22.10	-	-	0	-	1.38%
2015-09-24	0	21.75	21.70	21.90	-	-	0	0	-	21.75	21.70	21.90	-	-	0	-	0.00%
2015-09-23	0	21.75	21.60	21.75	-	-	0	0	-	21.75	21.60	21.75	-	-	0	-	-0.68%
2015-09-22	0	21.90	21.55	21.90	22.00	22.00	500	11,000	22.000	21.90	21.55	21.90	22.00	22.00	500	22.000	0.23%
2015-09-21	0	21.85	21.85	22.00	-	-	0	0	-	21.85	21.85	22.00	-	-	0	-	0.92%
2015-09-18	0	21.65	21.65	21.85	-	-	0	0	-	21.65	21.65	21.85	-	-	0	-	0.46%
2015-09-17	0	21.55	21.55	21.65	-	-	0	0	-	21.55	21.55	21.65	-	-	0	-	0.94%
2015-09-16	0	21.35	21.20	21.40	-	-	0	0	-	21.35	21.20	21.40	-	-	0	-	0.00%
2015-09-15	0	21.35	21.35	21.40	21.20	21.20	2,000	42,400	21.200	21.35	21.35	21.40	21.20	21.20	2,000	21.200	1.67%
2015-09-14	0	21.00	20.95	21.00	21.00	21.30	9,000	189,300	21.033	21.00	20.95	21.00	21.00	21.30	9,000	21.033	-2.10%
2015-09-11	0	21.45	21.40	21.50	-	-	0	0	-	21.45	21.40	21.50	-	-	0	-	-0.23%
2015-09-10	0	21.50	21.40	21.50	-	-	0	0	-	21.50	21.40	21.50	-	-	0	-	-0.69%
2015-09-09	0	21.65	21.60	21.65	-	-	1,000	21,600	21.600	21.65	21.60	21.65	-	-	1,000	21.600	0.00%
2015-09-08	0	21.65	21.50	21.65	-	-	1,500	32,275	21.517	21.65	21.50	21.65	-	-	1,500	21.517	-0.23%
2015-09-07	0	21.70	21.55	21.70	-	-	0	0	-	21.70	21.55	21.70	-	-	0	-	-1.14%
2015-09-04	0	21.95	21.65	21.95	-	-	0	0	-	21.95	21.65	21.95	-	-	0	-	-0.45%
2015-09-02	0	22.05	21.90	22.05	-	-	0	0	-	22.05	21.90	22.05	-	-	0	-	0.00%
2015-09-01	0	22.05	22.05	22.20	21.85	21.85	3,600	78,685	21.857	22.05	22.05	22.20	21.85	21.85	3,600	21.857	1.15%
2015-08-31	0	21.80	21.75	21.80	-	-	500	10,900	21.800	21.80	21.75	21.80	-	-	500	21.800	0.00%
2015-08-28	0	21.80	21.50	21.95	-	-	500	10,850	21.700	21.80	21.50	21.95	-	-	500	21.700	0.00%
2015-08-27	0	21.80	21.50	21.80	-	-	500	10,850	21.700	21.80	21.50	21.80	-	-	500	21.700	-0.68%
2015-08-26	0	21.95	21.90	22.00	21.60	22.10	13,300	288,755	21.711	21.95	21.90	22.00	21.60	22.10	13,300	21.711	-1.13%
2015-08-25	0	22.20	21.85	22.25	22.20	22.20	500	11,100	22.200	22.20	21.85	22.25	22.20	22.20	500	22.200	-0.89%
2015-08-24	0	22.40	22.00	22.40	22.45	22.45	1,500	33,675	22.450	22.40	22.00	22.40	22.45	22.45	1,500	22.450	0.00%
2015-08-21	0	22.40	22.40	22.50	-	-	7,000	156,800	22.400	22.40	22.40	22.50	-	-	7,000	22.400	2.52%
2015-08-20	0	21.85	21.85	21.90	-	-	0	0	-	21.85	21.85	21.90	-	-	0	-	0.92%
2015-08-19	0	21.65	21.60	21.75	-	-	0	0	-	21.65	21.60	21.75	-	-	0	-	0.00%
2015-08-18	0	21.65	21.55	21.65	21.65	21.65	2,000	43,300	21.650	21.65	21.55	21.65	21.65	21.65	2,000	21.650	-0.23%
2015-08-17	0	21.70	21.65	21.70	21.70	21.70	5,000	108,500	21.700	21.70	21.65	21.70	21.70	21.70	5,000	21.700	0.46%
2015-08-14	0	21.60	21.40	21.60	-	-	0	0	-	21.60	21.40	21.60	-	-	0	-	-0.92%
2015-08-13	0	21.80	21.75	21.90	21.70	21.90	7,500	163,750	21.833	21.80	21.75	21.90	21.70	21.90	7,500	21.833	0.69%
2015-08-12	0	21.65	21.65	21.85	21.45	21.60	23,000	495,400	21.539	21.65	21.65	21.85	21.45	21.60	23,000	21.539	1.64%
2015-08-11	0	21.30	21.10	21.30	21.30	21.30	1,000	21,300	21.300	21.30	21.10	21.30	21.30	21.30	1,000	21.300	0.71%
2015-08-10	0	21.15	21.00	21.20	-	-	0	0	-	21.15	21.00	21.20	-	-	0	-	0.00%
2015-08-07	0	21.15	21.15	21.40	-	-	0	0	-	21.15	21.15	21.40	-	-	0	-	0.48%
2015-08-06	0	21.05	21.00	21.05	-	-	0	0	-	21.05	21.00	21.05	-	-	0	-	-0.24%
2015-08-05	0	21.10	21.05	21.10	-	-	0	0	-	21.10	21.05	21.10	-	-	0	-	-0.47%
2015-08-04	0	21.20	21.00	21.20	-	-	0	0	-	21.20	21.00	21.20	-	-	0	-	-0.24%
2015-08-03	0	21.25	21.25	21.40	-	-	0	0	-	21.25	21.25	21.40	-	-	0	-	1.19%
2015-07-31	0	21.00	21.00	21.35	20.90	21.15	8,500	177,825	20.921	21.00	21.00	21.35	20.90	21.15	8,500	20.921	-1.18%
2015-07-30	0	21.25	21.05	21.40	21.25	21.25	500	10,625	21.250	21.25	21.05	21.40	21.25	21.25	500	21.250	-0.23%
2015-07-29	0	21.30	21.25	21.35	-	-	0	0	-	21.30	21.25	21.35	-	-	0	-	0.00%
2015-07-28	0	21.30	21.20	21.30	-	-	0	0	-	21.30	21.20	21.30	-	-	0	-	-0.47%
2015-07-27	0	21.40	21.40	21.45	-	-	600	12,780	21.300	21.40	21.40	21.45	-	-	600	21.300	1.90%
2015-07-24	0	21.00	20.80	21.00	-	-	0	0	-	21.00	20.80	21.00	-	-	0	-	-1.41%
2015-07-23	0	21.30	21.10	21.30	-	-	0	0	-	21.30	21.10	21.30	-	-	0	-	-0.70%
2015-07-22	0	21.45	21.05	21.45	-	-	4,000	85,800	21.450	21.45	21.05	21.45	-	-	4,000	21.450	-0.23%
2015-07-21	0	21.50	21.30	21.50	-	-	200	4,260	21.300	21.50	21.30	21.50	-	-	200	21.300	-1.38%
2015-07-20	0	21.80	21.30	21.80	21.80	21.85	2,000	43,650	21.825	21.80	21.30	21.80	21.80	21.85	2,000	21.825	-2.24%
2015-07-17	0	22.30	22.15	22.30	-	-	0	0	-	22.30	22.15	22.30	-	-	0	-	0.00%
2015-07-16	0	22.30	22.15	22.30	-	-	0	0	-	22.30	22.15	22.30	-	-	0	-	-0.67%
2015-07-15	0	22.45	22.40	22.50	-	-	0	0	-	22.45	22.40	22.50	-	-	0	-	0.00%
2015-07-14	0	22.45	22.30	22.45	-	-	0	0	-	22.45	22.30	22.45	-	-	0	-	0.00%
2015-07-13	0	22.45	22.30	22.50	22.45	22.45	1,000	22,450	22.450	22.45	22.30	22.50	22.45	22.45	1,000	22.450	-0.44%
2015-07-10	0	22.55	22.55	22.65	-	-	7,000	156,500	22.357	22.55	22.55	22.65	-	-	7,000	22.357	0.89%
2015-07-09	0	22.35	22.35	22.50	22.15	22.35	1,600	35,640	22.275	22.35	22.35	22.50	22.15	22.35	1,600	22.275	-0.22%
2015-07-08	0	22.40	22.30	22.40	-	-	0	0	-	22.40	22.30	22.40	-	-	0	-	-1.32%
2015-07-07	0	22.70	22.55	22.70	-	-	0	0	-	22.70	22.55	22.70	-	-	0	-	0.00%
2015-07-06	0	22.70	22.60	22.70	-	-	0	0	-	22.70	22.60	22.70	-	-	0	-	0.00%
2015-07-03	0	22.70	22.55	22.70	-	-	0	0	-	22.70	22.55	22.70	-	-	0	-	0.00%
2015-07-02	0	22.70	22.55	22.70	-	-	0	0	-	22.70	22.55	22.70	-	-	0	-	-0.66%
2015-06-30	0	22.85	22.75	22.90	-	-	0	0	-	22.85	22.75	22.90	-	-	0	-	0.00%
2015-06-29	0	22.85	22.85	23.00	22.85	22.85	700	15,995	22.850	22.85	22.85	23.00	22.85	22.85	700	22.850	0.22%
2015-06-26	0	22.80	22.65	22.80	-	-	0	0	-	22.80	22.65	22.80	-	-	0	-	-0.44%
2015-06-25	0	22.90	22.65	22.90	-	-	0	0	-	22.90	22.65	22.90	-	-	0	-	0.00%
2015-06-24	0	22.90	22.75	22.90	-	-	0	0	-	22.90	22.75	22.90	-	-	0	-	-0.43%
2015-06-23	0	23.00	23.00	23.05	23.00	23.00	500	11,500	23.000	23.00	23.00	23.05	23.00	23.00	500	23.000	-1.29%
2015-06-22	0	23.30	23.15	23.30	-	-	0	0	-	23.30	23.15	23.30	-	-	0	-	0.00%
2015-06-19	0	23.30	23.30	23.35	-	-	3,700	85,115	23.004	23.30	23.30	23.35	-	-	3,700	23.004	1.53%
2015-06-18	0	22.95	22.85	22.95	-	-	0	0	-	22.95	22.85	22.95	-	-	0	-	0.00%
2015-06-17	0	22.95	22.80	22.95	-	-	0	0	-	22.95	22.80	22.95	-	-	0	-	-0.22%
2015-06-16	0	23.00	22.85	23.00	-	-	0	0	-	23.00	22.85	23.00	-	-	0	-	0.00%
2015-06-15	0	23.00	22.80	22.95	-	-	0	0	-	23.00	22.80	22.95	-	-	0	-	0.00%
2015-06-12	0	23.00	22.80	23.00	-	-	0	0	-	23.00	22.80	23.00	-	-	0	-	0.00%
2015-06-11	0	23.00	23.00	23.10	-	-	0	0	-	23.00	23.00	23.10	-	-	0	-	0.88%
2015-06-10	0	22.80	22.70	22.90	-	-	0	0	-	22.80	22.70	22.90	-	-	0	-	0.00%
2015-06-09	0	22.80	22.60	22.80	-	-	0	0	-	22.80	22.60	22.80	-	-	0	-	0.00%
2015-06-08	0	22.80	22.60	22.80	-	-	0	0	-	22.80	22.60	22.80	-	-	0	-	-0.44%
2015-06-05	0	22.90	22.70	22.90	-	-	0	0	-	22.90	22.70	22.90	-	-	0	-	-0.65%
2015-06-04	0	23.05	22.90	23.05	-	-	0	0	-	23.05	22.90	23.05	-	-	0	-	-0.22%
2015-06-03	0	23.10	23.10	23.20	-	-	0	0	-	23.10	23.10	23.20	-	-	0	-	0.00%
2015-06-02	0	23.10	23.05	23.10	-	-	0	0	-	23.10	23.05	23.10	-	-	0	-	-0.22%
2015-06-01	0	23.15	23.00	23.15	-	-	1,400	32,480	23.200	23.15	23.00	23.15	-	-	1,400	23.200	0.00%
2015-05-29	0	23.15	23.00	23.20	-	-	2,400	55,680	23.200	23.15	23.00	23.20	-	-	2,400	23.200	0.00%
2015-05-28	0	23.15	23.00	23.20	-	-	0	0	-	23.15	23.00	23.20	-	-	0	-	0.00%
2015-05-27	0	23.15	23.15	23.20	23.00	23.00	1,000	23,000	23.000	23.15	23.15	23.20	23.00	23.00	1,000	23.000	-0.64%
2015-05-26	0	23.30	22.85	23.35	23.30	23.50	8,000	187,800	23.475	23.30	22.85	23.35	23.30	23.50	8,000	23.475	-0.85%
2015-05-22	0	23.50	23.25	23.50	-	-	1,000	23,300	23.300	23.50	23.25	23.50	-	-	1,000	23.300	0.00%
2015-05-21	0	23.50	23.30	23.50	-	-	0	0	-	23.50	23.30	23.50	-	-	0	-	0.00%
2015-05-20	0	23.50	23.30	23.50	-	-	0	0	-	23.50	23.30	23.50	-	-	0	-	-1.26%
2015-05-19	0	23.80	23.60	23.80	-	-	0	0	-	23.80	23.60	23.80	-	-	0	-	-0.42%
2015-05-18	0	23.90	23.90	23.95	-	-	2,700	64,260	23.800	23.90	23.90	23.95	-	-	2,700	23.800	1.27%
2015-05-15	0	23.60	23.60	23.80	-	-	0	0	-	23.60	23.60	23.80	-	-	0	-	0.00%
2015-05-14	0	23.60	23.60	23.70	23.35	23.35	2,200	51,420	23.373	23.60	23.60	23.70	23.35	23.35	2,200	23.373	3.28%
2015-05-13	0	22.85	22.85	23.05	22.80	22.80	2,000	45,850	22.925	22.85	22.85	23.05	22.80	22.80	2,000	22.925	0.00%
2015-05-12	0	22.85	22.85	23.05	22.85	23.05	4,200	96,650	23.012	22.85	22.85	23.05	22.85	23.05	4,200	23.012	-1.08%
2015-05-11	0	23.10	23.00	23.10	-	-	0	0	-	23.10	23.00	23.10	-	-	0	-	0.00%
2015-05-08	0	23.10	23.00	23.10	-	-	0	0	-	23.10	23.00	23.10	-	-	0	-	0.00%
2015-05-07	0	23.10	23.00	23.10	-	-	0	0	-	23.10	23.00	23.10	-	-	0	-	0.00%
2015-05-06	0	23.10	23.05	23.25	-	-	0	0	-	23.10	23.05	23.25	-	-	0	-	0.00%
2015-05-05	0	23.10	23.00	23.20	-	-	0	0	-	23.10	23.00	23.20	-	-	0	-	0.00%
2015-05-04	0	23.10	23.10	23.40	23.00	23.00	10,000	230,000	23.000	23.10	23.10	23.40	23.00	23.00	10,000	23.000	-1.70%
2015-04-30	0	23.50	23.30	23.50	-	-	0	0	-	23.50	23.30	23.50	-	-	0	-	0.00%
2015-04-29	0	23.50	23.50	23.60	-	-	0	0	-	23.50	23.50	23.60	-	-	0	-	1.29%
2015-04-28	0	23.20	23.20	23.40	-	-	0	0	-	23.20	23.20	23.40	-	-	0	-	0.87%
2015-04-27	0	23.00	22.80	23.00	-	-	0	0	-	23.00	22.80	23.00	-	-	0	-	-0.43%
2015-04-24	0	23.10	22.90	23.10	23.10	23.10	1,000	23,100	23.100	23.10	22.90	23.10	23.10	23.10	1,000	23.100	-0.43%
2015-04-23	0	23.20	23.10	23.20	-	-	700	16,170	23.100	23.20	23.10	23.20	-	-	700	23.100	-0.43%
2015-04-22	0	23.30	23.20	23.30	-	-	0	0	-	23.30	23.20	23.30	-	-	0	-	0.00%
2015-04-21	0	23.30	23.10	23.30	23.30	23.30	4,000	93,200	23.300	23.30	23.10	23.30	23.30	23.30	4,000	23.300	-0.43%
2015-04-20	0	23.40	23.30	23.50	-	-	0	0	-	23.40	23.30	23.50	-	-	0	-	0.00%
2015-04-17	0	23.40	23.20	23.40	-	-	0	0	-	23.40	23.20	23.40	-	-	0	-	0.00%
2015-04-16	0	23.40	23.40	23.50	-	-	2,000	46,600	23.300	23.40	23.40	23.50	-	-	2,000	23.300	0.86%
2015-04-15	0	23.20	23.10	23.20	-	-	0	0	-	23.20	23.10	23.20	-	-	0	-	-0.43%
2015-04-14	0	23.30	23.20	23.35	-	-	0	0	-	23.30	23.20	23.35	-	-	0	-	0.00%
2015-04-13	0	23.30	23.30	23.50	23.20	23.30	2,700	62,700	23.222	23.30	23.30	23.50	23.20	23.30	2,700	23.222	0.00%
2015-04-10	0	23.30	23.20	23.35	-	-	0	0	-	23.30	23.20	23.35	-	-	0	-	0.00%
2015-04-09	0	23.30	22.95	23.35	23.30	23.40	3,600	83,840	23.289	23.30	22.95	23.35	23.30	23.40	3,600	23.289	-0.64%
2015-04-08	0	23.45	23.45	23.55	23.45	23.45	4,000	93,800	23.450	23.45	23.45	23.55	23.45	23.45	4,000	23.450	0.64%
2015-04-02	0	23.30	23.10	23.30	23.30	23.30	1,000	23,300	23.300	23.30	23.10	23.30	23.30	23.30	1,000	23.300	1.30%
2015-04-01	0	23.00	22.90	23.00	-	-	0	0	-	23.00	22.90	23.00	-	-	0	-	-0.22%
2015-03-31	0	23.05	23.00	23.05	-	-	0	0	-	23.05	23.00	23.05	-	-	0	-	-0.86%
2015-03-30	0	23.25	23.10	23.25	-	-	0	0	-	23.25	23.10	23.25	-	-	0	-	-0.43%
2015-03-27	0	23.35	23.30	23.45	-	-	0	0	-	23.35	23.30	23.45	-	-	0	-	0.00%
2015-03-26	0	23.35	23.35	23.50	23.10	23.10	8,000	185,875	23.234	23.35	23.35	23.50	23.10	23.10	8,000	23.234	1.52%
2015-03-25	0	23.00	23.00	23.20	-	-	0	0	-	23.00	23.00	23.20	-	-	0	-	0.00%
2015-03-24	0	23.00	23.00	23.20	-	-	0	0	-	23.00	23.00	23.20	-	-	0	-	0.44%
2015-03-23	0	22.90	22.90	23.10	-	-	0	0	-	22.90	22.90	23.10	-	-	0	-	0.44%
2015-03-20	0	22.80	22.80	22.85	-	-	0	0	-	22.80	22.80	22.85	-	-	0	-	0.44%
2015-03-19	0	22.70	22.65	22.80	22.70	22.70	1,000	22,700	22.700	22.70	22.65	22.80	22.70	22.70	1,000	22.700	2.95%
2015-03-18	0	22.05	22.05	22.40	22.00	22.30	11,900	262,300	22.042	22.05	22.05	22.40	22.00	22.30	11,900	22.042	-2.00%
2015-03-17	0	22.50	22.30	22.50	-	-	1,000	22,500	22.500	22.50	22.30	22.50	-	-	1,000	22.500	0.00%
2015-03-16	0	22.50	22.30	22.50	-	-	0	0	-	22.50	22.30	22.50	-	-	0	-	-0.44%
2015-03-13	0	22.60	22.40	22.60	22.60	22.60	1,500	33,900	22.600	22.60	22.40	22.60	22.60	22.60	1,500	22.600	0.00%
2015-03-12	0	22.60	22.60	22.70	-	-	30,000	669,000	22.300	22.60	22.60	22.70	-	-	30,000	22.300	1.12%
2015-03-11	0	22.35	22.35	22.70	22.35	22.35	3,900	87,315	22.388	22.35	22.35	22.70	22.35	22.35	3,900	22.388	-1.32%
2015-03-10	0	22.65	22.40	22.65	-	-	500	11,300	22.600	22.65	22.40	22.65	-	-	500	22.600	-1.09%
2015-03-09	0	22.90	22.85	22.90	-	-	0	0	-	22.90	22.85	22.90	-	-	0	-	-2.35%
2015-03-06	0	23.45	23.30	23.50	-	-	500	11,650	23.300	23.45	23.30	23.50	-	-	500	23.300	0.00%
2015-03-05	0	23.45	23.10	23.45	23.45	23.50	1,500	35,225	23.483	23.45	23.10	23.45	23.45	23.50	1,500	23.483	0.00%
2015-03-04	0	23.45	23.15	23.55	-	-	0	0	-	23.45	23.15	23.55	-	-	0	-	0.00%
2015-03-03	0	23.45	23.20	23.60	23.45	23.60	2,300	54,205	23.567	23.45	23.20	23.60	23.45	23.60	2,300	23.567	-0.64%
2015-03-02	0	23.60	23.40	23.60	23.70	23.70	10,500	248,850	23.700	23.60	23.40	23.60	23.70	23.70	10,500	23.700	0.00%
2015-02-27	0	23.60	23.60	23.65	-	-	0	0	-	23.60	23.60	23.65	-	-	0	-	0.00%
2015-02-26	0	23.60	23.50	23.75	-	-	0	0	-	23.60	23.50	23.75	-	-	0	-	0.00%
2015-02-25	0	23.60	23.60	23.65	-	-	0	0	-	23.60	23.60	23.65	-	-	0	-	0.64%
2015-02-24	0	23.45	23.05	23.45	23.50	23.50	500	11,750	23.500	23.45	23.05	23.45	23.50	23.50	500	23.500	-0.42%
2015-02-23	0	23.55	23.45	23.55	23.55	23.55	2,500	58,875	23.550	23.55	23.45	23.55	23.55	23.55	2,500	23.550	0.00%
2015-02-18	0	23.55	23.20	23.55	23.60	23.60	2,500	59,000	23.600	23.55	23.20	23.55	23.60	23.60	2,500	23.600	-1.46%
2015-02-17	0	23.90	23.50	23.90	24.00	24.00	1,000	23,975	23.975	23.90	23.50	23.90	24.00	24.00	1,000	23.975	-0.42%
2015-02-16	0	24.00	24.00	24.10	-	-	0	0	-	24.00	24.00	24.10	-	-	0	-	0.42%
2015-02-13	0	23.90	23.80	24.00	-	-	0	0	-	23.90	23.80	24.00	-	-	0	-	0.00%
2015-02-12	0	23.90	23.80	23.90	-	-	200	4,760	23.800	23.90	23.80	23.90	-	-	200	23.800	-1.24%
2015-02-11	0	24.20	24.10	24.20	-	-	0	0	-	24.20	24.10	24.20	-	-	0	-	-0.41%
2015-02-10	0	24.30	24.15	24.30	24.30	24.30	2,600	63,180	24.300	24.30	24.15	24.30	24.30	24.30	2,600	24.300	0.21%
2015-02-09	0	24.25	24.15	24.25	-	-	1,600	38,640	24.150	24.25	24.15	24.25	-	-	1,600	24.150	-1.02%
2015-02-06	0	24.50	24.40	24.50	-	-	1,000	24,500	24.500	24.50	24.40	24.50	-	-	1,000	24.500	0.00%
2015-02-05	0	24.50	24.40	24.80	24.50	24.60	2,900	71,150	24.534	24.50	24.40	24.80	24.50	24.60	2,900	24.534	-0.41%
2015-02-04	0	24.60	24.40	24.60	24.60	24.60	1,600	39,360	24.600	24.60	24.40	24.60	24.60	24.60	1,600	24.600	-0.81%
2015-02-03	0	24.80	24.70	24.90	-	-	0	0	-	24.80	24.70	24.90	-	-	0	-	0.00%
2015-02-02	0	24.80	24.80	25.00	-	-	0	0	-	24.80	24.80	25.00	-	-	0	-	0.81%
2015-01-30	0	24.60	24.40	24.60	-	-	0	0	-	24.60	24.40	24.60	-	-	0	-	-1.60%
2015-01-29	0	25.00	24.90	25.05	-	-	0	0	-	25.00	24.90	25.05	-	-	0	-	0.00%
2015-01-28	0	25.00	25.00	25.15	-	-	0	0	-	25.00	25.00	25.15	-	-	0	-	0.00%
2015-01-27	0	25.00	24.95	25.00	-	-	0	0	-	25.00	24.95	25.00	-	-	0	-	-0.79%
2015-01-26	0	25.20	25.10	25.30	-	-	0	0	-	25.20	25.10	25.30	-	-	0	-	0.00%
2015-01-23	0	25.20	25.20	25.30	-	-	0	0	-	25.20	25.20	25.30	-	-	0	-	0.20%
2015-01-22	0	25.15	25.00	25.15	-	-	0	0	-	25.15	25.00	25.15	-	-	0	-	-0.40%
2015-01-21	0	25.25	25.25	25.40	25.25	25.25	2,400	60,600	25.250	25.25	25.25	25.40	25.25	25.25	2,400	25.250	1.81%
2015-01-20	0	24.80	24.70	24.80	-	-	0	0	-	24.80	24.70	24.80	-	-	0	-	0.00%
2015-01-19	0	24.80	24.50	24.80	24.80	24.80	1,000	24,800	24.800	24.80	24.50	24.80	24.80	24.80	1,000	24.800	1.64%
2015-01-16	0	24.40	24.40	24.60	-	-	0	0	-	24.40	24.40	24.60	-	-	0	-	2.09%
2015-01-15	0	23.90	23.80	24.00	-	-	0	0	-	23.90	23.80	24.00	-	-	0	-	0.00%
2015-01-14	0	23.90	23.80	23.90	-	-	0	0	-	23.90	23.80	23.90	-	-	0	-	0.00%
2015-01-13	0	23.90	23.85	24.05	-	-	2,200	52,470	23.850	23.90	23.85	24.05	-	-	2,200	23.850	0.00%
2015-01-12	0	23.90	23.65	23.90	23.70	23.90	1,600	38,040	23.775	23.90	23.65	23.90	23.70	23.90	1,600	23.775	2.36%
2015-01-09	0	23.35	23.30	23.60	23.30	23.35	6,000	140,000	23.333	23.35	23.30	23.60	23.30	23.35	6,000	23.333	0.21%
2015-01-08	0	23.30	23.25	23.65	23.30	23.30	10,000	233,300	23.330	23.30	23.25	23.65	23.30	23.30	10,000	23.330	-1.06%
2015-01-07	0	23.55	23.55	23.60	23.35	23.35	4,000	93,650	23.413	23.55	23.55	23.60	23.35	23.35	4,000	23.413	1.07%
2015-01-06	0	23.30	23.30	23.40	23.30	23.30	1,900	44,270	23.300	23.30	23.30	23.40	23.30	23.30	1,900	23.300	0.87%
2015-01-05	0	23.10	23.00	23.20	-	-	600	13,920	23.200	23.10	23.00	23.20	-	-	600	23.200	0.00%
2015-01-02	0	23.10	22.90	23.10	-	-	0	0	-	23.10	22.90	23.10	-	-	0	-	-0.86%
2014-12-31	0	23.30	23.30	23.50	-	-	0	0	-	23.30	23.30	23.50	-	-	0	-	1.30%
2014-12-30	0	23.00	22.95	23.20	23.00	23.15	151,000	3,495,500	23.149	23.00	22.95	23.20	23.00	23.15	151,000	23.149	-1.50%
2014-12-29	0	23.35	23.15	23.35	23.35	23.35	1,000	23,350	23.350	23.35	23.15	23.35	23.35	23.35	1,000	23.350	1.52%
2014-12-24	0	23.00	22.80	23.00	-	-	0	0	-	23.00	22.80	23.00	-	-	0	-	0.00%
2014-12-23	0	23.00	22.80	23.00	-	-	0	0	-	23.00	22.80	23.00	-	-	0	-	-1.29%
2014-12-22	0	23.30	23.20	23.35	-	-	0	0	-	23.30	23.20	23.35	-	-	0	-	0.00%
2014-12-19	0	23.30	23.20	23.35	-	-	0	0	-	23.30	23.20	23.35	-	-	0	-	0.00%
2014-12-18	0	23.30	23.10	23.40	-	-	0	0	-	23.30	23.10	23.40	-	-	0	-	0.00%
2014-12-17	0	23.30	23.20	23.40	-	-	0	0	-	23.30	23.20	23.40	-	-	0	-	0.00%
2014-12-16	0	23.30	23.20	23.35	23.30	23.30	1,000	23,300	23.300	23.30	23.20	23.35	23.30	23.30	1,000	23.300	-2.10%
2014-12-15	0	23.80	23.65	23.80	-	-	0	0	-	23.80	23.65	23.80	-	-	0	-	0.00%
2014-12-12	0	23.80	23.50	23.80	23.80	23.80	26,000	618,800	23.800	23.80	23.50	23.80	23.80	23.80	26,000	23.800	-0.21%
2014-12-11	0	23.85	23.65	23.85	23.85	23.85	10,000	238,500	23.850	23.85	23.65	23.85	23.85	23.85	10,000	23.850	-0.62%
2014-12-10	0	24.00	24.00	24.05	-	-	0	0	-	24.00	24.00	24.05	-	-	0	-	3.23%
2014-12-09	0	23.25	23.25	23.50	23.10	23.15	5,000	115,850	23.170	23.25	23.25	23.50	23.10	23.15	5,000	23.170	0.22%
2014-12-08	0	23.20	23.10	23.30	-	-	0	0	-	23.20	23.10	23.30	-	-	0	-	0.00%
2014-12-05	0	23.20	23.20	23.50	23.20	23.20	3,000	69,700	23.233	23.20	23.20	23.50	23.20	23.20	3,000	23.233	-0.85%
2014-12-04	0	23.40	23.40	23.50	-	-	0	0	-	23.40	23.40	23.50	-	-	0	-	0.43%
2014-12-03	0	23.30	23.10	23.30	-	-	0	0	-	23.30	23.10	23.30	-	-	0	-	0.00%
2014-12-02	0	23.30	23.30	23.50	23.30	23.30	400	9,320	23.300	23.30	23.30	23.50	23.30	23.30	400	23.300	3.79%
2014-12-01	0	22.45	22.40	22.55	22.45	22.45	1,000	22,450	22.450	22.45	22.40	22.55	22.45	22.45	1,000	22.450	-2.81%
2014-11-28	0	23.10	22.85	23.10	-	-	0	0	-	23.10	22.85	23.10	-	-	0	-	-0.43%
2014-11-27	0	23.20	23.10	23.30	23.20	23.20	500	11,600	23.200	23.20	23.10	23.30	23.20	23.20	500	23.200	0.00%
2014-11-26	0	23.20	23.20	23.40	-	-	0	0	-	23.20	23.20	23.40	-	-	0	-	0.00%
2014-11-25	0	23.20	23.10	23.35	23.20	23.20	9,100	211,120	23.200	23.20	23.10	23.35	23.20	23.20	9,100	23.200	0.00%
2014-11-24	0	23.20	23.15	23.35	23.10	23.40	6,600	153,195	23.211	23.20	23.15	23.35	23.10	23.40	6,600	23.211	0.87%
2014-11-21	0	23.00	23.00	23.20	23.00	23.00	2,600	59,900	23.038	23.00	23.00	23.20	23.00	23.00	2,600	23.038	0.00%
2014-11-20	0	23.00	22.85	23.10	23.00	23.00	500	11,500	23.000	23.00	22.85	23.10	23.00	23.00	500	23.000	-0.43%
2014-11-19	0	23.10	23.10	23.30	-	-	0	0	-	23.10	23.10	23.30	-	-	0	-	0.22%
2014-11-18	0	23.05	23.05	23.25	-	-	0	0	-	23.05	23.05	23.25	-	-	0	-	0.22%
2014-11-17	0	23.00	23.00	23.15	-	-	1,000	23,000	23.000	23.00	23.00	23.15	-	-	1,000	23.000	2.68%
2014-11-14	0	22.40	22.40	22.50	22.40	22.40	1,800	40,420	22.456	22.40	22.40	22.50	22.40	22.40	1,800	22.456	-0.67%
2014-11-13	0	22.55	22.50	22.55	22.60	22.60	1,000	22,600	22.600	22.55	22.50	22.55	22.60	22.60	1,000	22.600	-0.22%
2014-11-12	0	22.60	22.60	22.75	-	-	0	0	-	22.60	22.60	22.75	-	-	0	-	0.67%
2014-11-11	0	22.45	22.40	22.45	-	-	0	0	-	22.45	22.40	22.45	-	-	0	-	-1.97%
2014-11-10	0	22.90	22.70	22.90	22.90	22.90	1,200	27,480	22.900	22.90	22.70	22.90	22.90	22.90	1,200	22.900	2.69%
2014-11-07	0	22.30	22.05	22.30	-	-	0	0	-	22.30	22.05	22.30	-	-	0	-	-0.45%
2014-11-06	0	22.40	22.20	22.40	-	-	0	0	-	22.40	22.20	22.40	-	-	0	-	-0.67%
2014-11-05	0	22.55	-	22.90	22.55	22.60	1,500	33,875	22.583	22.55	-	22.90	22.55	22.60	1,500	22.583	-0.88%
2014-11-04	0	22.75	22.55	22.75	-	-	0	0	-	22.75	22.55	22.75	-	-	0	-	-0.22%
2014-11-03	0	22.80	22.65	22.80	22.80	22.80	200	4,560	22.800	22.80	22.65	22.80	22.80	22.80	200	22.800	-0.65%
2014-10-31	0	22.95	22.90	22.95	23.35	23.35	500	11,675	23.350	22.95	22.90	22.95	23.35	23.35	500	23.350	-2.55%
2014-10-30	0	23.55	23.45	23.55	23.60	23.60	500	11,800	23.600	23.55	23.45	23.55	23.60	23.60	500	23.600	-1.67%
2014-10-29	0	23.95	23.80	24.00	23.95	23.95	500	11,975	23.950	23.95	23.80	24.00	23.95	23.95	500	23.950	-0.21%
2014-10-28	0	24.00	23.90	24.00	-	-	0	0	-	24.00	23.90	24.00	-	-	0	-	0.00%
2014-10-27	0	24.00	23.80	24.00	-	-	0	0	-	24.00	23.80	24.00	-	-	0	-	-0.21%
2014-10-24	0	24.05	23.80	24.00	-	-	0	0	-	24.05	23.80	24.00	-	-	0	-	-0.82%
2014-10-23	0	24.25	24.10	24.25	-	-	0	0	-	24.25	24.10	24.25	-	-	0	-	-0.41%
2014-10-22	0	24.35	24.20	24.35	-	-	0	0	-	24.35	24.20	24.35	-	-	0	-	-0.20%
2014-10-21	0	24.40	24.40	24.45	-	-	0	0	-	24.40	24.40	24.45	-	-	0	-	1.46%
2014-10-20	0	24.05	24.05	24.25	-	-	0	0	-	24.05	24.05	24.25	-	-	0	-	0.21%
2014-10-17	0	24.00	24.00	24.20	24.00	24.00	300	7,200	24.000	24.00	24.00	24.20	24.00	24.00	300	24.000	-0.21%
2014-10-16	0	24.05	24.05	24.20	24.05	24.10	1,800	43,330	24.072	24.05	24.05	24.20	24.05	24.10	1,800	24.072	0.63%
2014-10-15	0	23.90	23.70	23.90	-	-	0	0	-	23.90	23.70	23.90	-	-	0	-	-0.42%
2014-10-14	0	24.00	24.00	24.10	-	-	3,400	81,600	24.000	24.00	24.00	24.10	-	-	3,400	24.000	0.42%
2014-10-13	0	23.90	23.90	24.10	-	-	0	0	-	23.90	23.90	24.10	-	-	0	-	0.21%
2014-10-10	0	23.85	23.70	23.85	23.90	23.90	500	11,950	23.900	23.85	23.70	23.85	23.90	23.90	500	23.900	0.63%
2014-10-09	0	23.70	23.70	24.00	23.70	23.70	6,800	161,160	23.700	23.70	23.70	24.00	23.70	23.70	6,800	23.700	0.42%
2014-10-08	0	23.60	23.50	23.60	23.50	23.60	11,000	258,800	23.527	23.60	23.50	23.60	23.50	23.60	11,000	23.527	0.64%
2014-10-07	0	23.45	23.45	23.70	23.40	23.40	500	11,700	23.400	23.45	23.45	23.70	23.40	23.40	500	23.400	0.86%
2014-10-06	0	23.25	23.10	23.25	-	-	0	0	-	23.25	23.10	23.25	-	-	0	-	-1.48%
2014-10-03	0	23.60	23.40	23.60	-	-	0	0	-	23.60	23.40	23.60	-	-	0	-	0.00%
2014-09-30	0	23.60	23.55	23.60	-	-	0	0	-	23.60	23.55	23.60	-	-	0	-	-0.42%
2014-09-29	0	23.70	23.60	23.90	-	-	0	0	-	23.70	23.60	23.90	-	-	0	-	0.00%
2014-09-26	0	23.70	23.70	24.00	-	-	0	0	-	23.70	23.70	24.00	-	-	0	-	0.21%
2014-09-25	0	23.65	23.40	23.65	23.70	23.70	1,000	23,700	23.700	23.65	23.40	23.65	23.70	23.70	1,000	23.700	-0.63%
2014-09-24	0	23.80	23.60	23.90	-	-	0	0	-	23.80	23.60	23.90	-	-	0	-	0.00%
2014-09-23	0	23.80	23.60	23.85	-	-	0	0	-	23.80	23.60	23.85	-	-	0	-	0.00%
2014-09-22	0	23.80	23.50	23.80	-	-	0	0	-	23.80	23.50	23.80	-	-	0	-	-0.63%
2014-09-19	0	23.95	23.70	23.95	-	-	0	0	-	23.95	23.70	23.95	-	-	0	-	-0.21%
2014-09-18	0	24.00	23.70	24.00	-	-	0	0	-	24.00	23.70	24.00	-	-	0	-	0.00%
2014-09-17	0	24.00	24.00	24.20	-	-	0	0	-	24.00	24.00	24.20	-	-	0	-	0.00%
2014-09-16	0	24.00	24.00	24.25	-	-	0	0	-	24.00	24.00	24.25	-	-	0	-	0.42%
2014-09-15	0	23.90	23.90	24.10	23.90	23.90	1,000	23,900	23.900	23.90	23.90	24.10	23.90	23.90	1,000	23.900	-1.44%
2014-09-12	0	24.25	24.00	24.25	-	-	0	0	-	24.25	24.00	24.25	-	-	0	-	-0.82%
2014-09-11	0	24.45	24.20	24.45	-	-	5,000	122,500	24.500	24.45	24.20	24.45	-	-	5,000	24.500	-0.61%
2014-09-10	0	24.60	24.50	24.60	-	-	0	0	-	24.60	24.50	24.60	-	-	0	-	-0.40%
2014-09-08	0	24.70	24.55	24.80	-	-	0	0	-	24.70	24.55	24.80	-	-	0	-	0.00%
2014-09-05	0	24.70	24.50	24.70	-	-	0	0	-	24.70	24.50	24.70	-	-	0	-	-0.40%
2014-09-04	0	24.80	24.60	24.90	-	-	0	0	-	24.80	24.60	24.90	-	-	0	-	0.00%
2014-09-03	0	24.80	24.60	24.80	-	-	0	0	-	24.80	24.60	24.80	-	-	0	-	-1.00%
2014-09-02	0	25.05	24.90	25.00	-	-	0	0	-	25.05	24.90	25.00	-	-	0	-	-0.60%
2014-09-01	0	25.20	25.00	25.20	-	-	0	0	-	25.20	25.00	25.20	-	-	0	-	0.00%
2014-08-29	0	25.20	25.20	25.25	-	-	0	0	-	25.20	25.20	25.25	-	-	0	-	0.00%
2014-08-28	0	25.20	25.05	25.30	-	-	0	0	-	25.20	25.05	25.30	-	-	0	-	0.00%
2014-08-27	0	25.20	24.95	25.25	-	-	0	0	-	25.20	24.95	25.25	-	-	0	-	0.00%
2014-08-26	0	25.20	25.20	25.30	-	-	0	0	-	25.20	25.20	25.30	-	-	0	-	0.60%
2014-08-25	0	25.05	24.90	25.05	-	-	0	0	-	25.05	24.90	25.05	-	-	0	-	0.00%
2014-08-22	0	25.05	25.05	25.10	25.00	25.00	3,000	75,000	25.000	25.05	25.05	25.10	25.00	25.00	3,000	25.000	-0.79%
2014-08-21	0	25.25	25.15	25.25	-	-	0	0	-	25.25	25.15	25.25	-	-	0	-	-0.39%
2014-08-20	0	25.35	25.25	25.35	-	-	0	0	-	25.35	25.25	25.35	-	-	0	-	-0.20%
2014-08-19	0	25.40	25.30	25.40	-	-	0	0	-	25.40	25.30	25.40	-	-	0	-	0.00%
2014-08-18	0	25.40	25.20	25.40	-	-	5,500	139,700	25.400	25.40	25.20	25.40	-	-	5,500	25.400	-1.17%
2014-08-15	0	25.70	25.70	25.75	25.55	25.70	900	23,055	25.617	25.70	25.70	25.75	25.55	25.70	900	25.617	-0.19%
2014-08-14	0	25.75	25.80	25.85	25.45	25.55	1,100	28,045	25.495	25.75	25.80	25.85	25.45	25.55	1,100	25.495	0.78%
2014-08-13	0	25.55	25.35	25.60	-	-	0	0	-	25.55	25.35	25.60	-	-	0	-	0.00%
2014-08-12	0	25.55	25.30	25.60	-	-	0	0	-	25.55	25.30	25.60	-	-	0	-	0.00%
2014-08-11	0	25.55	25.35	25.60	-	-	0	0	-	25.55	25.35	25.60	-	-	0	-	0.00%
2014-08-08	0	25.55	25.55	25.70	25.55	25.55	1,800	45,990	25.550	25.55	25.55	25.70	25.55	25.55	1,800	25.550	0.20%
2014-08-07	0	25.50	25.55	25.60	-	-	2,000	50,550	25.275	25.50	25.55	25.60	-	-	2,000	25.275	0.99%
2014-08-06	0	25.25	25.05	25.30	-	-	0	0	-	25.25	25.05	25.30	-	-	0	-	0.00%
2014-08-05	0	25.25	25.25	25.35	25.00	25.00	55,000	1,375,000	25.000	25.25	25.25	25.35	25.00	25.00	55,000	25.000	0.60%
2014-08-04	0	25.10	25.10	25.35	25.10	25.10	2,000	50,200	25.100	25.10	25.10	25.35	25.10	25.10	2,000	25.100	-0.20%
2014-08-01	0	25.15	24.90	25.15	-	-	0	0	-	25.15	24.90	25.15	-	-	0	-	-0.79%
2014-07-31	0	25.35	25.10	25.40	-	-	0	0	-	25.35	25.10	25.40	-	-	0	-	0.00%
2014-07-30	0	25.35	25.35	25.40	25.15	25.15	500	12,575	25.150	25.35	25.35	25.40	25.15	25.15	500	25.150	-0.78%
2014-07-29	0	25.55	25.55	25.65	25.30	25.30	5,400	136,620	25.300	25.55	25.55	25.65	25.30	25.30	5,400	25.300	1.79%
2014-07-28	0	25.10	25.05	25.50	25.05	25.20	4,000	100,425	25.106	25.10	25.05	25.50	25.05	25.20	4,000	25.106	-0.79%
2014-07-25	0	25.30	25.00	25.30	-	-	0	0	-	25.30	25.00	25.30	-	-	0	-	-0.59%
2014-07-24	0	25.45	25.30	25.45	-	-	0	0	-	25.45	25.30	25.45	-	-	0	-	-0.59%
2014-07-23	0	25.60	25.30	25.60	-	-	0	0	-	25.60	25.30	25.60	-	-	0	-	0.00%
2014-07-22	0	25.60	25.60	25.70	25.40	25.40	1,000	25,400	25.400	25.60	25.60	25.70	25.40	25.40	1,000	25.400	-0.39%
2014-07-21	0	25.70	25.70	25.75	-	-	0	0	-	25.70	25.70	25.75	-	-	0	-	0.78%
2014-07-18	0	25.50	25.50	25.70	-	-	0	0	-	25.50	25.50	25.70	-	-	0	-	0.20%
2014-07-17	0	25.45	25.50	25.60	-	-	0	0	-	25.45	25.50	25.60	-	-	0	-	0.00%
2014-07-16	0	25.45	25.10	25.45	-	-	0	0	-	25.45	25.10	25.45	-	-	0	-	-0.59%
2014-07-15	0	25.60	25.30	25.60	-	-	0	0	-	25.60	25.30	25.60	-	-	0	-	-1.16%
2014-07-14	0	25.90	25.70	25.90	25.90	25.90	1,000	25,900	25.900	25.90	25.70	25.90	25.90	25.90	1,000	25.900	0.58%
2014-07-11	0	25.75	25.70	26.00	25.70	25.75	4,200	108,160	25.752	25.75	25.70	26.00	25.70	25.75	4,200	25.752	0.59%
2014-07-10	0	25.60	25.60	25.70	25.60	25.60	5,200	133,320	25.638	25.60	25.60	25.70	25.60	25.60	5,200	25.638	-0.39%
2014-07-09	0	25.70	25.60	25.70	-	-	0	0	-	25.70	25.60	25.70	-	-	0	-	0.00%
2014-07-08	0	25.70	25.60	25.70	-	-	0	0	-	25.70	25.60	25.70	-	-	0	-	0.00%
2014-07-07	0	25.70	25.50	25.75	-	-	0	0	-	25.70	25.50	25.75	-	-	0	-	0.00%
2014-07-04	0	25.70	25.60	25.70	-	-	0	0	-	25.70	25.60	25.70	-	-	0	-	0.00%
2014-07-03	0	25.70	25.60	25.70	25.70	25.70	1,000	25,700	25.700	25.70	25.60	25.70	25.70	25.70	1,000	25.700	0.98%
2014-07-02	0	25.45	25.45	25.55	25.10	25.10	2,000	50,800	25.400	25.45	25.45	25.55	25.10	25.10	2,000	25.400	-0.59%
2014-06-30	0	25.60	25.60	25.70	-	-	0	0	-	25.60	25.60	25.70	-	-	0	-	0.00%
2014-06-27	0	25.60	25.50	25.60	-	-	0	0	-	25.60	25.50	25.60	-	-	0	-	0.00%
2014-06-26	0	25.60	25.50	25.60	-	-	1,000	25,600	25.600	25.60	25.50	25.60	-	-	1,000	25.600	0.00%
2014-06-25	0	25.60	25.60	25.70	-	-	0	0	-	25.60	25.60	25.70	-	-	0	-	0.39%
2014-06-24	0	25.50	25.50	25.60	-	-	0	0	-	25.50	25.50	25.60	-	-	0	-	0.20%
2014-06-23	0	25.45	25.40	25.45	-	-	0	0	-	25.45	25.40	25.45	-	-	0	-	0.00%
2014-06-20	0	25.45	25.35	25.45	25.45	25.45	1,000	25,450	25.450	25.45	25.35	25.45	25.45	25.45	1,000	25.450	2.83%
2014-06-19	0	24.75	24.75	24.90	-	-	0	0	-	24.75	24.75	24.90	-	-	0	-	0.61%
2014-06-18	0	24.60	24.60	24.65	-	-	0	0	-	24.60	24.60	24.65	-	-	0	-	0.00%
2014-06-17	0	24.60	24.60	24.70	24.20	24.70	13,000	319,100	24.546	24.60	24.60	24.70	24.20	24.70	13,000	24.546	-0.81%
2014-06-16	0	24.80	24.80	24.95	-	-	0	0	-	24.80	24.80	24.95	-	-	0	-	0.40%
2014-06-13	0	24.70	24.60	24.80	24.70	24.70	1,000	24,700	24.700	24.70	24.60	24.80	24.70	24.70	1,000	24.700	0.82%
2014-06-12	0	24.50	24.40	24.50	-	-	0	0	-	24.50	24.40	24.50	-	-	0	-	-0.20%
2014-06-11	0	24.55	24.40	24.55	24.55	24.55	300	7,350	24.500	24.55	24.40	24.55	24.55	24.55	300	24.500	0.82%
2014-06-10	0	24.35	24.20	24.40	-	-	0	0	-	24.35	24.20	24.40	-	-	0	-	0.00%
2014-06-09	0	24.35	24.30	24.40	-	-	0	0	-	24.35	24.30	24.40	-	-	0	-	0.00%
2014-06-06	0	24.35	24.30	24.35	-	-	1,000	24,300	24.300	24.35	24.30	24.35	-	-	1,000	24.300	0.00%
2014-06-05	0	24.35	24.35	24.40	24.10	24.10	200	4,820	24.100	24.35	24.35	24.40	24.10	24.10	200	24.100	-0.20%
2014-06-04	0	24.40	24.10	24.40	-	-	0	0	-	24.40	24.10	24.40	-	-	0	-	0.00%
2014-06-03	0	24.40	24.10	24.40	-	-	0	0	-	24.40	24.10	24.40	-	-	0	-	0.00%
2014-05-30	0	24.40	24.30	24.40	-	-	1,000	24,400	24.400	24.40	24.30	24.40	-	-	1,000	24.400	0.00%
2014-05-29	0	24.40	24.20	24.40	-	-	1,000	24,400	24.400	24.40	24.20	24.40	-	-	1,000	24.400	-0.81%
2014-05-28	0	24.60	24.50	24.60	-	-	0	0	-	24.60	24.50	24.60	-	-	0	-	-1.99%
2014-05-27	0	25.10	25.10	25.20	-	-	0	0	-	25.10	25.10	25.20	-	-	0	-	0.00%
2014-05-26	0	25.10	25.00	25.15	25.10	25.10	1,000	25,100	25.100	25.10	25.00	25.15	25.10	25.10	1,000	25.100	-0.20%
2014-05-23	0	25.15	25.10	25.20	-	-	0	0	-	25.15	25.10	25.20	-	-	0	-	0.00%
2014-05-22	0	25.15	25.15	25.20	25.00	25.00	5,200	130,630	25.121	25.15	25.15	25.20	25.00	25.00	5,200	25.121	-0.20%
2014-05-21	0	25.20	25.10	25.20	-	-	0	0	-	25.20	25.10	25.20	-	-	0	-	0.00%
2014-05-20	0	25.20	25.10	25.20	-	-	0	0	-	25.20	25.10	25.20	-	-	0	-	-0.20%
2014-05-19	0	25.25	25.10	25.30	25.25	25.25	2,000	50,500	25.250	25.25	25.10	25.30	25.25	25.25	2,000	25.250	-0.20%
2014-05-16	0	25.30	25.10	25.30	-	-	0	0	-	25.30	25.10	25.30	-	-	0	-	0.00%
2014-05-15	0	25.30	25.30	25.35	-	-	0	0	-	25.30	25.30	25.35	-	-	0	-	0.00%
2014-05-14	0	25.30	24.90	25.30	25.30	25.30	500	12,650	25.300	25.30	24.90	25.30	25.30	25.30	500	25.300	0.60%
2014-05-13	0	25.15	25.15	25.25	-	-	0	0	-	25.15	25.15	25.25	-	-	0	-	0.20%
2014-05-12	0	25.10	24.90	25.10	-	-	0	0	-	25.10	24.90	25.10	-	-	0	-	0.00%
2014-05-09	0	25.10	25.00	25.15	-	-	0	0	-	25.10	25.00	25.15	-	-	0	-	0.00%
2014-05-08	0	25.10	25.00	25.15	25.10	25.10	1,000	25,100	25.100	25.10	25.00	25.15	25.10	25.10	1,000	25.100	-1.57%
2014-05-07	0	25.50	25.50	25.55	-	-	0	0	-	25.50	25.50	25.55	-	-	0	-	0.39%
2014-05-05	0	25.40	25.40	25.55	-	-	0	0	-	25.40	25.40	25.55	-	-	0	-	1.60%
2014-05-02	0	25.00	24.90	25.00	-	-	0	0	-	25.00	24.90	25.00	-	-	0	-	-0.60%
2014-04-30	0	25.15	25.10	25.15	-	-	0	0	-	25.15	25.10	25.15	-	-	0	-	0.00%
2014-04-29	0	25.15	25.10	25.15	25.20	25.20	500	12,600	25.200	25.15	25.10	25.15	25.20	25.20	500	25.200	-0.79%
2014-04-28	0	25.35	25.35	25.40	-	-	1,000	25,300	25.300	25.35	25.35	25.40	-	-	1,000	25.300	0.60%
2014-04-25	0	25.20	25.10	25.25	25.10	25.20	1,500	37,660	25.107	25.20	25.10	25.25	25.10	25.20	1,500	25.107	0.80%
2014-04-24	0	25.00	24.95	25.05	-	-	0	0	-	25.00	24.95	25.05	-	-	0	-	0.00%
2014-04-23	0	25.00	24.90	25.05	-	-	0	0	-	25.00	24.90	25.05	-	-	0	-	0.00%
2014-04-22	0	25.00	24.90	25.00	-	-	500	12,500	25.000	25.00	24.90	25.00	-	-	500	25.000	-1.19%
2014-04-17	0	25.30	25.30	25.40	24.90	25.30	3,000	74,900	24.967	25.30	25.30	25.40	24.90	25.30	3,000	24.967	-0.39%
2014-04-16	0	25.40	25.20	25.40	-	-	0	0	-	25.40	25.20	25.40	-	-	0	-	-2.12%
2014-04-15	0	25.95	25.80	26.05	-	-	0	0	-	25.95	25.80	26.05	-	-	0	-	0.00%
2014-04-14	0	25.95	25.95	26.10	25.70	25.70	2,000	51,450	25.725	25.95	25.95	26.10	25.70	25.70	2,000	25.725	0.97%
2014-04-11	0	25.70	25.60	25.70	25.70	25.70	3,000	77,100	25.700	25.70	25.60	25.70	25.70	25.70	3,000	25.700	0.00%
2014-04-10	0	25.70	25.70	25.75	-	-	0	0	-	25.70	25.70	25.75	-	-	0	-	0.98%
2014-04-09	0	25.45	25.40	25.55	-	-	0	0	-	25.45	25.40	25.55	-	-	0	-	0.00%
2014-04-08	0	25.45	25.45	25.50	-	-	1,500	37,800	25.200	25.45	25.45	25.50	-	-	1,500	25.200	1.19%
2014-04-07	0	25.15	25.15	25.35	25.15	25.15	10,100	255,515	25.299	25.15	25.15	25.35	25.15	25.15	10,100	25.299	0.20%
2014-04-04	0	25.10	25.10	25.15	25.05	25.05	7,500	187,875	25.050	25.10	25.10	25.15	25.05	25.05	7,500	25.050	-0.20%
2014-04-03	0	25.15	25.15	25.20	-	-	0	0	-	25.15	25.15	25.20	-	-	0	-	0.60%
2014-04-02	0	25.00	25.00	25.05	25.00	25.00	1,000	25,000	25.000	25.00	25.00	25.05	25.00	25.00	1,000	25.000	-0.40%
2014-04-01	0	25.10	24.90	25.10	-	-	0	0	-	25.10	24.90	25.10	-	-	0	-	-0.40%
2014-03-31	0	25.20	25.10	25.20	25.20	25.20	500	12,600	25.200	25.20	25.10	25.20	25.20	25.20	500	25.200	0.00%
2014-03-28	0	25.20	25.10	25.35	25.20	25.20	500	12,600	25.200	25.20	25.10	25.35	25.20	25.20	500	25.200	-0.79%
2014-03-27	0	25.40	25.30	25.40	25.40	25.40	500	12,700	25.400	25.40	25.30	25.40	25.40	25.40	500	25.400	-0.97%
2014-03-26	0	25.65	25.40	25.70	-	-	0	0	-	25.65	25.40	25.70	-	-	0	-	0.00%
2014-03-25	0	25.65	25.40	25.65	-	-	0	0	-	25.65	25.40	25.65	-	-	0	-	-0.58%
2014-03-24	0	25.80	25.80	25.85	25.45	25.45	3,800	97,180	25.574	25.80	25.80	25.85	25.45	25.45	3,800	25.574	0.98%
2014-03-21	0	25.55	25.50	25.85	25.55	25.60	5,300	135,695	25.603	25.55	25.50	25.85	25.55	25.60	5,300	25.603	-1.35%
2014-03-20	0	25.90	25.60	25.95	25.90	25.90	500	12,950	25.900	25.90	25.60	25.95	25.90	25.90	500	25.900	-1.89%
2014-03-19	0	26.40	25.95	26.40	26.40	26.40	500	13,200	26.400	26.40	25.95	26.40	26.40	26.40	500	26.400	-0.56%
2014-03-18	0	26.55	26.50	26.55	-	-	0	0	-	26.55	26.50	26.55	-	-	0	-	-0.93%
2014-03-17	0	26.80	26.50	26.95	26.80	26.80	500	13,400	26.800	26.80	26.50	26.95	26.80	26.80	500	26.800	0.75%
2014-03-14	0	26.60	26.30	26.70	26.60	26.70	1,500	40,000	26.667	26.60	26.30	26.70	26.60	26.70	1,500	26.667	0.38%
2014-03-13	0	26.50	26.35	26.70	26.50	26.50	1,000	26,500	26.500	26.50	26.35	26.70	26.50	26.50	1,000	26.500	0.19%
2014-03-12	0	26.45	26.05	26.50	26.20	26.45	1,000	26,325	26.325	26.45	26.05	26.50	26.20	26.45	1,000	26.325	1.93%
2014-03-11	0	25.95	25.95	26.25	25.75	25.75	2,900	74,800	25.793	25.95	25.95	26.25	25.75	25.75	2,900	25.793	-0.19%
2014-03-10	0	26.00	25.90	26.00	-	-	0	0	-	26.00	25.90	26.00	-	-	0	-	-0.76%
2014-03-07	0	26.20	25.90	26.30	26.20	26.20	500	13,100	26.200	26.20	25.90	26.30	26.20	26.20	500	26.200	1.16%
2014-03-06	0	25.90	25.60	26.05	25.90	25.90	500	12,950	25.900	25.90	25.60	26.05	25.90	25.90	500	25.900	0.00%
2014-03-05	0	25.90	25.65	26.05	25.90	25.90	500	12,950	25.900	25.90	25.65	26.05	25.90	25.90	500	25.900	0.39%
2014-03-04	0	25.80	25.75	25.80	26.10	26.10	2,000	52,200	26.100	25.80	25.75	25.80	26.10	26.10	2,000	26.100	-0.39%
2014-03-03	0	25.90	25.90	26.00	25.80	26.00	6,500	168,100	25.862	25.90	25.90	26.00	25.80	26.00	6,500	25.862	0.39%
2014-02-28	0	25.80	25.50	25.95	25.80	25.80	500	12,900	25.800	25.80	25.50	25.95	25.80	25.80	500	25.800	0.00%
2014-02-27	0	25.80	25.60	25.90	25.80	25.80	500	12,900	25.800	25.80	25.60	25.90	25.80	25.80	500	25.800	-0.77%
2014-02-26	0	26.00	26.00	26.10	-	-	50,000	1,300,000	26.000	26.00	26.00	26.10	-	-	50,000	26.000	0.19%
2014-02-25	0	25.95	25.75	25.95	25.90	25.95	9,300	241,185	25.934	25.95	25.75	25.95	25.90	25.95	9,300	25.934	0.58%
2014-02-24	0	25.80	25.75	26.10	25.75	25.75	4,000	103,020	25.755	25.80	25.75	26.10	25.75	25.75	4,000	25.755	-0.39%
2014-02-21	0	25.90	25.65	25.90	25.60	25.90	1,100	28,460	25.873	25.90	25.65	25.90	25.60	25.90	1,100	25.873	0.39%
2014-02-20	0	25.80	25.50	25.85	-	-	0	0	-	25.80	25.50	25.85	-	-	0	-	0.00%
2014-02-19	0	25.80	25.70	26.00	-	-	1,000	26,000	26.000	25.80	25.70	26.00	-	-	1,000	26.000	0.00%
2014-02-18	0	25.80	25.35	25.80	25.85	25.95	3,200	82,845	25.889	25.80	25.35	25.80	25.85	25.95	3,200	25.889	1.38%
2014-02-17	0	25.45	25.45	25.80	-	-	500	12,900	25.800	25.45	25.45	25.80	-	-	500	25.800	1.19%
2014-02-14	0	25.15	25.15	25.30	25.10	25.30	4,500	113,100	25.133	25.15	25.15	25.30	25.10	25.30	4,500	25.133	0.00%
2014-02-13	0	25.15	25.10	25.15	-	-	0	0	-	25.15	25.10	25.15	-	-	0	-	0.00%
2014-02-12	0	25.15	25.10	25.20	25.15	25.15	1,800	45,075	25.042	25.15	25.10	25.20	25.15	25.15	1,800	25.042	1.41%
2014-02-11	0	24.80	24.70	24.80	-	-	500	12,450	24.900	24.80	24.70	24.80	-	-	500	24.900	0.00%
2014-02-10	0	24.80	24.80	24.95	-	-	1,000	24,600	24.600	24.80	24.80	24.95	-	-	1,000	24.600	1.02%
2014-02-07	0	24.55	24.50	24.60	24.55	24.55	2,500	61,375	24.550	24.55	24.50	24.60	24.55	24.55	2,500	24.550	-0.20%
2014-02-06	0	24.60	24.45	24.60	-	-	0	0	-	24.60	24.45	24.60	-	-	0	-	0.00%
2014-02-05	0	24.60	24.40	24.75	-	-	0	0	-	24.60	24.40	24.75	-	-	0	-	0.00%
2014-02-04	0	24.60	24.50	24.80	-	-	0	0	-	24.60	24.50	24.80	-	-	0	-	0.00%
2014-01-30	0	24.60	24.55	24.95	24.55	24.60	4,900	120,470	24.586	24.60	24.55	24.95	24.55	24.60	4,900	24.586	-0.40%
2014-01-29	0	24.70	24.35	24.70	-	-	0	0	-	24.70	24.35	24.70	-	-	0	-	-0.40%
2014-01-28	0	24.80	24.40	24.80	-	-	0	0	-	24.80	24.40	24.80	-	-	0	-	0.00%
2014-01-27	0	24.80	24.65	24.80	24.80	24.80	500	12,400	24.800	24.80	24.65	24.80	24.80	24.80	500	24.800	0.20%
2014-01-24	0	24.75	24.75	24.85	24.50	24.50	2,700	66,150	24.500	24.75	24.75	24.85	24.50	24.50	2,700	24.500	1.85%
2014-01-23	0	24.30	24.10	24.30	-	-	0	0	-	24.30	24.10	24.30	-	-	0	-	-0.41%
2014-01-22	0	24.40	24.20	24.50	-	-	0	0	-	24.40	24.20	24.50	-	-	0	-	0.00%
2014-01-21	0	24.40	24.40	24.75	-	-	4,300	104,705	24.350	24.40	24.40	24.75	-	-	4,300	24.350	0.00%
2014-01-20	0	24.40	24.40	24.50	24.40	24.45	28,500	696,150	24.426	24.40	24.40	24.50	24.40	24.45	28,500	24.426	1.04%
2014-01-17	0	24.15	24.10	24.20	24.15	24.20	3,300	79,710	24.155	24.15	24.10	24.20	24.15	24.20	3,300	24.155	-1.23%
2014-01-16	0	24.45	24.45	24.50	24.20	24.20	1,000	24,200	24.200	24.45	24.45	24.50	24.20	24.20	1,000	24.200	-0.41%
2014-01-15	0	24.55	24.20	24.55	-	-	0	0	-	24.55	24.20	24.55	-	-	0	-	0.00%
2014-01-14	0	24.55	24.35	24.60	-	-	0	0	-	24.55	24.35	24.60	-	-	0	-	0.00%
2014-01-13	0	24.55	24.55	24.65	-	-	1,000	24,275	24.275	24.55	24.55	24.65	-	-	1,000	24.275	2.08%
2014-01-10	0	24.05	24.05	24.10	-	-	0	0	-	24.05	24.05	24.10	-	-	0	-	0.63%
2014-01-09	0	23.90	23.90	24.20	23.90	23.90	1,500	35,925	23.950	23.90	23.90	24.20	23.90	23.90	1,500	23.950	-1.24%
2014-01-08	0	24.20	23.90	24.25	-	-	200	4,780	23.900	24.20	23.90	24.25	-	-	200	23.900	0.00%
2014-01-07	0	24.20	24.10	24.40	24.20	24.20	3,000	72,600	24.200	24.20	24.10	24.40	24.20	24.20	3,000	24.200	0.00%
2014-01-06	0	24.20	24.15	24.20	24.20	24.20	5,000	121,000	24.200	24.20	24.15	24.20	24.20	24.20	5,000	24.200	0.62%
2014-01-03	0	24.05	24.00	24.10	23.95	24.05	12,400	297,340	23.979	24.05	24.00	24.10	23.95	24.05	12,400	23.979	1.05%
2014-01-02	0	23.80	23.75	23.80	23.40	23.80	25,500	606,450	23.782	23.80	23.75	23.80	23.40	23.80	25,500	23.782	3.03%
2013-12-31	0	23.10	23.00	23.50	-	-	30,000	693,150	23.105	23.10	23.00	23.50	-	-	30,000	23.105	-2.12%
2013-12-30	0	23.60	23.40	23.65	23.60	23.60	500	11,800	23.600	23.60	23.40	23.65	23.60	23.60	500	23.600	0.85%
2013-12-27	0	23.40	23.40	23.85	23.20	23.40	4,200	98,280	23.400	23.40	23.40	23.85	23.20	23.40	4,200	23.400	0.00%
2013-12-24	0	23.40	23.30	23.40	-	-	0	0	-	23.40	23.30	23.40	-	-	0	-	0.00%
2013-12-23	0	23.40	23.40	23.60	23.15	23.50	3,000	69,650	23.217	23.40	23.40	23.60	23.15	23.50	3,000	23.217	-0.21%
2013-12-20	0	23.45	23.35	23.45	23.45	23.45	1,500	35,175	23.450	23.45	23.35	23.45	23.45	23.45	1,500	23.450	-1.88%
2013-12-19	0	23.90	23.45	23.90	23.90	23.90	500	11,950	23.900	23.90	23.45	23.90	23.90	23.90	500	23.900	-0.42%
2013-12-18	0	24.00	23.70	24.15	24.00	24.00	500	12,000	24.000	24.00	23.70	24.15	24.00	24.00	500	24.000	0.00%
2013-12-17	0	24.00	24.00	24.45	24.00	24.20	3,800	91,300	24.026	24.00	24.00	24.45	24.00	24.20	3,800	24.026	-0.41%
2013-12-16	0	24.10	23.80	24.25	24.10	24.10	500	12,050	24.100	24.10	23.80	24.25	24.10	24.10	500	24.100	1.26%
2013-12-13	0	23.80	23.70	24.10	23.80	24.00	6,400	152,580	23.841	23.80	23.70	24.10	23.80	24.00	6,400	23.841	-1.86%
2013-12-12	0	24.25	24.25	24.70	24.20	24.40	1,500	36,400	24.267	24.25	24.25	24.70	24.20	24.40	1,500	24.267	-2.02%
2013-12-11	0	24.75	24.30	24.75	24.30	24.75	5,000	122,225	24.445	24.75	24.30	24.75	24.30	24.75	5,000	24.445	1.85%
2013-12-10	0	24.30	24.05	24.50	24.20	24.30	2,000	48,500	24.250	24.30	24.05	24.50	24.20	24.30	2,000	24.250	1.67%
2013-12-09	0	23.90	23.90	24.30	23.90	24.00	3,600	86,260	23.961	23.90	23.90	24.30	23.90	24.00	3,600	23.961	-0.42%
2013-12-06	0	24.00	23.90	24.30	24.00	24.00	2,000	48,000	24.000	24.00	23.90	24.30	24.00	24.00	2,000	24.000	-0.62%
2013-12-05	0	24.15	24.15	24.45	-	-	1,000	24,200	24.200	24.15	24.15	24.45	-	-	1,000	24.200	0.42%
2013-12-04	0	24.05	23.90	24.05	24.05	24.15	2,800	67,470	24.096	24.05	23.90	24.05	24.05	24.15	2,800	24.096	-0.62%
2013-12-03	0	24.20	24.00	24.25	24.20	24.20	2,400	58,080	24.200	24.20	24.00	24.25	24.20	24.20	2,400	24.200	-1.63%
2013-12-02	0	24.60	24.40	24.60	24.65	24.65	2,000	49,300	24.650	24.60	24.40	24.60	24.65	24.65	2,000	24.650	0.20%
2013-11-29	0	24.55	24.30	24.65	-	-	0	0	-	24.55	24.30	24.65	-	-	0	-	0.00%
2013-11-28	0	24.55	24.25	24.55	-	-	0	0	-	24.55	24.25	24.55	-	-	0	-	-0.20%
2013-11-27	0	24.60	24.35	24.65	-	-	0	0	-	24.60	24.35	24.65	-	-	0	-	0.00%
2013-11-26	0	24.60	24.50	24.80	24.60	24.60	1,500	36,900	24.600	24.60	24.50	24.80	24.60	24.60	1,500	24.600	0.82%
2013-11-25	0	24.40	24.25	24.45	24.40	24.40	1,800	43,920	24.400	24.40	24.25	24.45	24.40	24.40	1,800	24.400	-1.21%
2013-11-22	0	24.70	24.40	24.70	24.70	24.70	2,400	59,280	24.700	24.70	24.40	24.70	24.70	24.70	2,400	24.700	-0.20%
2013-11-21	0	24.75	24.50	24.75	24.80	24.80	1,800	44,640	24.800	24.75	24.50	24.75	24.80	24.80	1,800	24.800	-1.98%
2013-11-20	0	25.25	25.00	25.30	-	-	0	0	-	25.25	25.00	25.30	-	-	0	-	0.00%
2013-11-19	0	25.25	25.25	25.30	24.95	25.00	2,000	49,950	24.975	25.25	25.25	25.30	24.95	25.00	2,000	24.975	-0.79%
2013-11-18	0	25.45	25.30	25.70	-	-	0	0	-	25.45	25.30	25.70	-	-	0	-	0.00%
2013-11-15	0	25.45	25.20	25.50	-	-	0	0	-	25.45	25.20	25.50	-	-	0	-	0.00%
2013-11-14	0	25.45	25.20	25.45	25.55	25.55	2,000	51,100	25.550	25.45	25.20	25.45	25.55	25.55	2,000	25.550	1.80%
2013-11-13	0	25.00	24.95	25.20	24.90	25.00	900	22,460	24.956	25.00	24.95	25.20	24.90	25.00	900	24.956	-0.99%
2013-11-12	0	25.25	25.15	25.25	25.25	25.25	1,100	27,625	25.114	25.25	25.15	25.25	25.25	25.25	1,100	25.114	0.00%
2013-11-11	0	25.25	25.20	25.55	25.25	25.35	4,000	101,200	25.300	25.25	25.20	25.55	25.25	25.35	4,000	25.300	-3.07%
2013-11-08	0	26.05	25.85	26.05	-	-	0	0	-	26.05	25.85	26.05	-	-	0	-	-0.19%
2013-11-07	0	26.10	26.00	26.20	-	-	0	0	-	26.10	26.00	26.20	-	-	0	-	0.00%
2013-11-06	0	26.10	25.90	26.15	-	-	0	0	-	26.10	25.90	26.15	-	-	0	-	0.00%
2013-11-05	0	26.10	25.80	26.10	-	-	0	0	-	26.10	25.80	26.10	-	-	0	-	0.00%
2013-11-04	0	26.10	25.80	26.10	-	-	0	0	-	26.10	25.80	26.10	-	-	0	-	-0.95%
2013-11-01	0	26.35	26.05	26.35	-	-	0	0	-	26.35	26.05	26.35	-	-	0	-	-0.38%
2013-10-31	0	26.45	26.25	26.45	-	-	0	0	-	26.45	26.25	26.45	-	-	0	-	0.00%
2013-10-30	0	26.45	26.45	26.75	26.45	26.70	5,800	154,360	26.614	26.45	26.45	26.75	26.45	26.70	5,800	26.614	-1.12%
2013-10-29	0	26.75	26.45	26.80	-	-	0	0	-	26.75	26.45	26.80	-	-	0	-	0.00%
2013-10-28	0	26.75	26.75	26.90	26.55	26.55	2,000	53,100	26.550	26.75	26.75	26.90	26.55	26.55	2,000	26.550	1.52%
2013-10-25	0	26.35	26.25	26.80	26.35	26.40	50,500	1,333,175	26.400	26.35	26.25	26.80	26.35	26.40	50,500	26.400	-0.38%
2013-10-24	0	26.45	26.45	26.75	26.35	26.35	2,000	52,700	26.350	26.45	26.45	26.75	26.35	26.35	2,000	26.350	0.57%
2013-10-23	0	26.30	26.30	26.70	-	-	0	0	-	26.30	26.30	26.70	-	-	0	-	0.96%
2013-10-22	0	26.05	25.85	26.20	-	-	0	0	-	26.05	25.85	26.20	-	-	0	-	0.00%
2013-10-21	0	26.05	26.05	26.40	26.00	26.00	2,000	52,000	26.000	26.05	26.05	26.40	26.00	26.00	2,000	26.000	0.39%
2013-10-18	0	25.95	25.95	26.30	-	-	200	5,180	25.900	25.95	25.95	26.30	-	-	200	25.900	2.37%
2013-10-17	0	25.35	25.20	25.60	-	-	0	0	-	25.35	25.20	25.60	-	-	0	-	0.00%
2013-10-16	0	25.35	25.10	25.50	25.35	25.35	800	20,280	25.350	25.35	25.10	25.50	25.35	25.35	800	25.350	0.00%
2013-10-15	0	25.35	24.90	25.35	25.40	25.40	200	5,080	25.400	25.35	24.90	25.35	25.40	25.40	200	25.400	-1.36%
2013-10-11	0	25.70	25.60	25.70	25.70	25.70	500	12,850	25.700	25.70	25.60	25.70	25.70	25.70	500	25.700	-1.53%
2013-10-10	0	26.10	25.95	26.10	-	-	0	0	-	26.10	25.95	26.10	-	-	0	-	-0.57%
2013-10-09	0	26.25	26.10	26.35	-	-	0	0	-	26.25	26.10	26.35	-	-	0	-	0.00%
2013-10-08	0	26.25	26.25	26.50	-	-	0	0	-	26.25	26.25	26.50	-	-	0	-	0.77%
2013-10-07	0	26.05	26.05	26.15	25.85	25.85	4,100	106,585	25.996	26.05	26.05	26.15	25.85	25.85	4,100	25.996	0.39%
2013-10-04	0	25.95	25.95	26.30	-	-	0	0	-	25.95	25.95	26.30	-	-	0	-	0.58%
2013-10-03	0	25.80	25.80	26.20	-	-	0	0	-	25.80	25.80	26.20	-	-	0	-	0.39%
2013-10-02	0	25.70	25.40	25.80	25.70	25.70	1,000	25,700	25.700	25.70	25.40	25.80	25.70	25.70	1,000	25.700	-4.10%
2013-09-30	0	26.80	26.35	26.85	26.80	26.80	1,000	26,800	26.800	26.80	26.35	26.85	26.80	26.80	1,000	26.800	1.52%
2013-09-27	0	26.40	25.90	26.40	-	-	0	0	-	26.40	25.90	26.40	-	-	0	-	-0.38%
2013-09-26	0	26.50	26.20	26.70	-	-	0	0	-	26.50	26.20	26.70	-	-	0	-	0.00%
2013-09-25	0	26.50	26.00	26.50	26.50	26.50	400	10,600	26.500	26.50	26.00	26.50	26.50	26.50	400	26.500	0.00%
2013-09-24	0	26.50	26.00	26.50	-	-	0	0	-	26.50	26.00	26.50	-	-	0	-	0.00%
2013-09-23	0	26.50	26.00	26.50	-	-	0	0	-	26.50	26.00	26.50	-	-	0	-	-2.03%
2013-09-19	0	27.05	27.05	27.30	-	-	400	10,820	27.050	27.05	27.05	27.30	-	-	400	27.050	4.44%
2013-09-18	0	25.90	25.90	26.15	25.50	25.50	1,300	33,250	25.577	25.90	25.90	26.15	25.50	25.50	1,300	25.577	-1.52%
2013-09-17	0	26.30	25.80	26.30	-	-	0	0	-	26.30	25.80	26.30	-	-	0	-	0.00%
2013-09-16	0	26.30	26.25	26.60	-	-	4,700	122,670	26.100	26.30	26.25	26.60	-	-	4,700	26.100	0.00%
2013-09-13	0	26.30	25.80	26.30	-	-	0	0	-	26.30	25.80	26.30	-	-	0	-	-2.59%
2013-09-12	0	27.00	26.80	27.00	-	-	7,000	187,600	26.800	27.00	26.80	27.00	-	-	7,000	26.800	-1.10%
2013-09-11	0	27.30	26.80	27.30	-	-	200	5,460	27.300	27.30	26.80	27.30	-	-	200	27.300	-0.73%
2013-09-10	0	27.50	27.20	27.50	-	-	0	0	-	27.50	27.20	27.50	-	-	0	-	0.00%
2013-09-09	0	27.50	27.50	27.80	27.20	27.20	9,100	247,520	27.200	27.50	27.50	27.80	27.20	27.20	9,100	27.200	-0.72%
2013-09-06	0	27.70	27.30	27.70	-	-	0	0	-	27.70	27.30	27.70	-	-	0	-	-0.36%
2013-09-05	0	27.80	27.30	27.80	-	-	0	0	-	27.80	27.30	27.80	-	-	0	-	-0.54%
2013-09-04	0	27.95	27.95	28.25	-	-	0	0	-	27.95	27.95	28.25	-	-	0	-	0.54%
2013-09-03	0	27.80	27.40	27.90	-	-	20,000	548,000	27.400	27.80	27.40	27.90	-	-	20,000	27.400	0.00%
2013-09-02	0	27.80	27.30	27.80	-	-	0	0	-	27.80	27.30	27.80	-	-	0	-	-1.42%
2013-08-30	0	28.20	27.90	28.20	-	-	0	0	-	28.20	27.90	28.20	-	-	0	-	-0.18%
2013-08-29	0	28.25	27.80	28.30	-	-	0	0	-	28.25	27.80	28.30	-	-	0	-	0.00%
2013-08-28	0	28.25	28.25	28.55	-	-	600	16,740	27.900	28.25	28.25	28.55	-	-	600	27.900	1.25%
2013-08-27	0	27.90	27.90	28.20	-	-	0	0	-	27.90	27.90	28.20	-	-	0	-	0.72%
2013-08-26	0	27.70	27.70	27.90	-	-	7,100	194,540	27.400	27.70	27.70	27.90	-	-	7,100	27.400	1.28%
2013-08-23	0	27.35	27.35	27.75	-	-	0	0	-	27.35	27.35	27.75	-	-	0	-	0.18%
2013-08-22	0	27.30	26.90	27.30	-	-	0	0	-	27.30	26.90	27.30	-	-	0	-	0.00%
2013-08-21	0	27.30	26.90	27.30	-	-	0	0	-	27.30	26.90	27.30	-	-	0	-	0.00%
2013-08-20	0	27.30	26.90	27.40	-	-	0	0	-	27.30	26.90	27.40	-	-	0	-	0.00%
2013-08-19	0	27.30	27.00	27.30	-	-	0	0	-	27.30	27.00	27.30	-	-	0	-	0.00%
2013-08-16	0	27.30	26.85	27.30	27.30	27.30	6,300	170,040	26.990	27.30	26.85	27.30	27.30	27.30	6,300	26.990	3.41%
2013-08-15	0	26.40	26.40	26.90	26.40	26.40	1,400	36,960	26.400	26.40	26.40	26.90	26.40	26.40	1,400	26.400	0.38%
2013-08-13	0	26.30	26.30	26.80	-	-	800	21,040	26.300	26.30	26.30	26.80	-	-	800	26.300	0.77%
2013-08-12	0	26.10	26.10	26.60	-	-	0	0	-	26.10	26.10	26.60	-	-	0	-	0.00%
2013-08-09	0	26.10	26.10	26.40	-	-	300	7,830	26.100	26.10	26.10	26.40	-	-	300	26.100	0.97%
2013-08-08	0	25.85	25.85	26.15	-	-	0	0	-	25.85	25.85	26.15	-	-	0	-	0.19%
2013-08-07	0	25.80	25.50	25.80	-	-	0	0	-	25.80	25.50	25.80	-	-	0	-	-1.53%
2013-08-06	0	26.20	26.00	26.30	-	-	0	0	-	26.20	26.00	26.30	-	-	0	-	0.00%
2013-08-05	0	26.20	26.00	26.30	-	-	0	0	-	26.20	26.00	26.30	-	-	0	-	0.00%
2013-08-02	0	26.20	25.90	26.20	-	-	0	0	-	26.20	25.90	26.20	-	-	0	-	-1.32%
2013-08-01	0	26.55	26.40	26.70	-	-	0	0	-	26.55	26.40	26.70	-	-	0	-	0.00%
2013-07-31	0	26.55	26.40	26.70	-	-	0	0	-	26.55	26.40	26.70	-	-	0	-	0.00%
2013-07-30	0	26.55	26.40	26.70	-	-	0	0	-	26.55	26.40	26.70	-	-	0	-	0.00%
2013-07-29	0	26.55	26.40	26.70	-	-	0	0	-	26.55	26.40	26.70	-	-	0	-	0.00%
2013-07-26	0	26.55	26.55	26.80	-	-	0	0	-	26.55	26.55	26.80	-	-	0	-	0.19%
2013-07-25	0	26.50	26.00	26.50	-	-	0	0	-	26.50	26.00	26.50	-	-	0	-	-0.75%
2013-07-24	0	26.70	26.70	26.90	-	-	0	0	-	26.70	26.70	26.90	-	-	0	-	0.75%
2013-07-23	0	26.50	26.50	26.70	-	-	0	0	-	26.50	26.50	26.70	-	-	0	-	1.34%
2013-07-22	0	26.15	26.15	26.40	25.90	25.90	500	12,950	25.900	26.15	26.15	26.40	25.90	25.90	500	25.900	2.55%
2013-07-19	0	25.50	25.20	25.50	-	-	0	0	-	25.50	25.20	25.50	-	-	0	-	0.00%
2013-07-18	0	25.50	25.10	25.50	-	-	0	0	-	25.50	25.10	25.50	-	-	0	-	-0.39%
2013-07-17	0	25.60	25.40	25.60	-	-	0	0	-	25.60	25.40	25.60	-	-	0	-	0.00%
2013-07-16	0	25.60	25.20	25.60	-	-	1,100	27,720	25.200	25.60	25.20	25.60	-	-	1,100	25.200	0.00%
2013-07-15	0	25.60	25.40	25.60	25.60	25.60	5,300	134,820	25.438	25.60	25.40	25.60	25.60	25.60	5,300	25.438	-0.39%
2013-07-12	0	25.70	25.40	25.70	-	-	2,800	71,120	25.400	25.70	25.40	25.70	-	-	2,800	25.400	0.00%
2013-07-11	0	25.70	25.20	25.70	25.70	25.70	7,500	189,860	25.315	25.70	25.20	25.70	25.70	25.70	7,500	25.315	3.63%
2013-07-10	0	24.80	24.60	25.00	-	-	0	0	-	24.80	24.60	25.00	-	-	0	-	0.00%
2013-07-09	0	24.80	24.80	25.30	24.75	24.75	23,500	577,875	24.590	24.80	24.80	25.30	24.75	24.75	23,500	24.590	1.22%
2013-07-08	0	24.50	24.00	24.50	-	-	2,600	62,400	24.000	24.50	24.00	24.50	-	-	2,600	24.000	-1.01%
2013-07-05	0	24.75	24.60	24.75	-	-	0	0	-	24.75	24.60	24.75	-	-	0	-	-0.40%
2013-07-04	0	24.85	24.80	24.85	-	-	0	0	-	24.85	24.80	24.85	-	-	0	-	0.00%
2013-07-03	0	24.85	24.85	25.00	24.50	24.50	200	4,900	24.500	24.85	24.85	25.00	24.50	24.50	200	24.500	-1.00%
2013-07-02	0	25.10	25.10	25.20	24.80	24.80	2,500	61,905	24.762	25.10	25.10	25.20	24.80	24.80	2,500	24.762	5.02%
2013-06-28	0	23.90	23.40	23.90	-	-	0	0	-	23.90	23.40	23.90	-	-	0	-	-3.43%
2013-06-27	0	24.75	24.40	24.75	-	-	4,000	97,600	24.400	24.75	24.40	24.75	-	-	4,000	24.400	-2.17%
2013-06-26	0	25.30	24.80	25.30	-	-	3,600	89,580	24.883	25.30	24.80	25.30	-	-	3,600	24.883	-1.17%
2013-06-25	0	25.60	25.60	25.70	25.10	25.20	44,500	1,120,970	25.190	25.60	25.60	25.70	25.10	25.20	44,500	25.190	-0.39%
2013-06-24	0	25.70	25.40	25.90	25.70	25.70	3,600	92,120	25.589	25.70	25.40	25.90	25.70	25.70	3,600	25.589	-0.19%
2013-06-21	0	25.75	25.75	25.90	25.40	25.40	500	12,720	25.440	25.75	25.75	25.90	25.40	25.40	500	25.440	-4.10%
2013-06-20	0	26.85	26.40	26.85	-	-	0	0	-	26.85	26.40	26.85	-	-	0	-	-2.36%
2013-06-19	0	27.50	27.00	27.50	-	-	0	0	-	27.50	27.00	27.50	-	-	0	-	-0.72%
2013-06-18	0	27.70	27.30	27.75	-	-	0	0	-	27.70	27.30	27.75	-	-	0	-	0.00%
2013-06-17	0	27.70	27.40	27.75	27.70	27.70	300	8,310	27.700	27.70	27.40	27.75	27.70	27.70	300	27.700	0.00%
2013-06-14	0	27.70	27.70	27.80	27.30	27.30	300	8,190	27.300	27.70	27.70	27.80	27.30	27.30	300	27.300	0.00%
2013-06-13	0	27.70	27.70	27.80	27.50	27.70	500	13,810	27.620	27.70	27.70	27.80	27.50	27.70	500	27.620	-0.36%
2013-06-11	0	27.80	27.30	27.80	-	-	0	0	-	27.80	27.30	27.80	-	-	0	-	-0.36%
2013-06-10	0	27.90	27.40	27.90	-	-	0	0	-	27.90	27.40	27.90	-	-	0	-	-0.89%
2013-06-07	0	28.15	28.15	28.50	28.00	28.00	600	16,800	28.000	28.15	28.15	28.50	28.00	28.00	600	28.000	0.54%
2013-06-06	0	28.00	27.60	28.00	-	-	0	0	-	28.00	27.60	28.00	-	-	0	-	0.00%
2013-06-05	0	28.00	27.60	28.00	-	-	0	0	-	28.00	27.60	28.00	-	-	0	-	0.00%
2013-06-04	0	28.00	28.00	28.15	-	-	1,200	33,560	27.967	28.00	28.00	28.15	-	-	1,200	27.967	0.36%
2013-06-03	0	27.90	27.70	28.00	27.90	27.90	100	2,790	27.900	27.90	27.70	28.00	27.90	27.90	100	27.900	-0.36%
2013-05-31	0	28.00	28.10	28.50	-	-	0	0	-	28.00	28.10	28.50	-	-	0	-	0.72%
2013-05-30	0	27.80	27.60	28.10	-	-	0	0	-	27.80	27.60	28.10	-	-	0	-	0.00%
2013-05-29	0	27.80	27.30	27.80	-	-	1,000	27,300	27.300	27.80	27.30	27.80	-	-	1,000	27.300	0.00%
2013-05-28	0	27.80	27.30	27.80	27.80	27.80	400	11,120	27.800	27.80	27.30	27.80	27.80	27.80	400	27.800	0.54%
2013-05-27	0	27.65	27.30	27.80	-	-	0	0	-	27.65	27.30	27.80	-	-	0	-	0.00%
2013-05-24	0	27.65	27.40	27.65	-	-	0	0	-	27.65	27.40	27.65	-	-	0	-	0.00%
2013-05-23	0	27.65	27.15	27.65	27.65	27.65	300	8,295	27.650	27.65	27.15	27.65	27.65	27.65	300	27.650	0.00%
2013-05-22	0	27.65	27.40	27.65	-	-	0	0	-	27.65	27.40	27.65	-	-	0	-	0.00%
2013-05-21	0	27.65	27.65	27.70	27.30	27.30	100	2,730	27.300	27.65	27.65	27.70	27.30	27.30	100	27.300	3.95%
2013-05-20	0	26.60	26.60	27.10	26.60	26.60	6,300	167,730	26.624	26.60	26.60	27.10	26.60	26.60	6,300	26.624	-3.97%
2013-05-16	0	27.70	27.20	27.70	-	-	1,000	27,500	27.500	27.70	27.20	27.70	-	-	1,000	27.500	-1.42%
2013-05-15	0	28.10	28.10	28.25	28.10	28.60	2,600	73,535	28.283	28.10	28.10	28.25	28.10	28.60	2,600	28.283	-2.26%
2013-05-14	0	28.75	28.75	28.90	28.40	28.40	600	17,040	28.400	28.75	28.75	28.90	28.40	28.40	600	28.400	-0.17%
2013-05-13	0	28.80	28.40	28.80	28.80	28.80	100	2,880	28.800	28.80	28.40	28.80	28.80	28.80	100	28.800	-1.71%
2013-05-10	0	29.30	28.80	29.30	-	-	1,000	28,800	28.800	29.30	28.80	29.30	-	-	1,000	28.800	0.00%
2013-05-09	0	29.30	29.30	29.50	29.10	29.10	5,700	166,195	29.157	29.30	29.30	29.50	29.10	29.10	5,700	29.157	0.51%
2013-05-08	0	29.15	29.00	29.20	-	-	12,000	343,200	28.600	29.15	29.00	29.20	-	-	12,000	28.600	0.00%
2013-05-07	0	29.15	29.00	29.20	-	-	0	0	-	29.15	29.00	29.20	-	-	0	-	0.00%
2013-05-06	0	29.15	29.15	29.20	-	-	1,500	43,700	29.133	29.15	29.15	29.20	-	-	1,500	29.133	0.52%
2013-05-03	0	29.00	29.00	29.50	-	-	700	20,300	29.000	29.00	29.00	29.50	-	-	700	29.000	1.40%
2013-05-02	0	28.60	28.60	28.70	28.60	28.60	6,800	194,580	28.615	28.60	28.60	28.70	28.60	28.60	6,800	28.615	-1.38%
2013-04-30	0	29.00	29.00	29.50	29.00	29.10	1,400	40,700	29.071	29.00	29.00	29.50	29.00	29.10	1,400	29.071	-1.69%
2013-04-29	0	29.50	29.00	29.50	-	-	0	0	-	29.50	29.00	29.50	-	-	0	-	0.00%
2013-04-26	0	29.50	29.50	29.70	-	-	2,000	58,200	29.100	29.50	29.50	29.70	-	-	2,000	29.100	2.08%
2013-04-25	0	28.90	28.90	29.00	28.50	28.50	6,000	171,725	28.621	28.90	28.90	29.00	28.50	28.50	6,000	28.621	1.94%
2013-04-24	0	28.35	28.35	28.50	28.35	28.35	2,900	82,185	28.340	28.35	28.35	28.50	28.35	28.35	2,900	28.340	0.00%
2013-04-23	0	28.35	28.10	28.35	-	-	0	0	-	28.35	28.10	28.35	-	-	0	-	0.00%
2013-04-22	0	28.35	28.35	28.50	-	-	0	0	-	28.35	28.35	28.50	-	-	0	-	0.35%
2013-04-19	0	28.25	28.25	28.40	27.50	27.50	4,400	121,725	27.665	28.25	28.25	28.40	27.50	27.50	4,400	27.665	4.63%
2013-04-18	0	27.00	27.00	27.45	27.00	27.50	6,000	162,550	27.092	27.00	27.00	27.45	27.00	27.50	6,000	27.092	-2.00%
2013-04-17	0	27.55	27.55	27.65	-	-	0	0	-	27.55	27.55	27.65	-	-	0	-	0.00%
2013-04-16	0	27.55	27.20	27.55	26.35	27.55	13,900	374,375	26.933	27.55	27.20	27.55	26.35	27.55	13,900	26.933	-5.00%
2013-04-15	0	29.00	29.00	29.10	29.00	29.10	2,000	58,050	29.025	29.00	29.00	29.10	29.00	29.10	2,000	29.025	-7.05%
2013-04-12	0	31.20	31.20	31.25	31.20	31.20	3,000	93,600	31.200	31.20	31.20	31.25	31.20	31.20	3,000	31.200	0.00%
2013-04-11	0	31.20	31.20	31.40	31.20	31.20	3,200	100,080	31.275	31.20	31.20	31.40	31.20	31.20	3,200	31.275	-0.95%
2013-04-10	0	31.50	31.50	31.80	-	-	0	0	-	31.50	31.50	31.80	-	-	0	-	0.00%
2013-04-09	0	31.50	31.20	31.50	-	-	0	0	-	31.50	31.20	31.50	-	-	0	-	-1.25%
2013-04-08	0	31.90	31.80	31.90	31.90	31.95	11,000	350,650	31.877	31.90	31.80	31.90	31.90	31.95	11,000	31.877	1.92%
2013-04-05	0	31.30	31.20	31.30	31.15	31.30	6,100	190,320	31.200	31.30	31.20	31.30	31.15	31.30	6,100	31.200	-0.95%
2013-04-03	0	31.60	31.20	31.60	-	-	800	24,960	31.200	31.60	31.20	31.60	-	-	800	31.200	-1.40%
2013-04-02	0	32.05	32.05	32.15	-	-	0	0	-	32.05	32.05	32.15	-	-	0	-	0.00%
2013-03-28	0	32.05	32.05	32.20	-	-	200	6,410	32.050	32.05	32.05	32.20	-	-	200	32.050	0.47%
2013-03-27	0	31.90	31.90	32.00	31.90	31.90	3,000	95,700	31.900	31.90	31.90	32.00	31.90	31.90	3,000	31.900	-0.31%
2013-03-26	0	32.00	31.80	32.00	32.00	32.00	1,500	48,030	32.020	32.00	31.80	32.00	32.00	32.00	1,500	32.020	-0.62%
2013-03-25	0	32.20	31.90	32.20	32.20	32.20	3,000	96,600	32.200	32.20	31.90	32.20	32.20	32.20	3,000	32.200	0.31%
2013-03-22	0	32.10	32.10	32.25	32.10	32.10	2,000	64,200	32.100	32.10	32.10	32.25	32.10	32.10	2,000	32.100	0.31%
2013-03-21	0	32.00	31.90	32.00	-	-	0	0	-	32.00	31.90	32.00	-	-	0	-	-0.16%
2013-03-20	0	32.05	32.05	32.20	32.05	32.05	200	6,410	32.050	32.05	32.05	32.20	32.05	32.05	200	32.050	0.31%
2013-03-19	0	31.95	31.90	31.95	-	-	0	0	-	31.95	31.90	31.95	-	-	0	-	0.00%
2013-03-18	0	31.95	31.95	32.00	31.85	32.00	5,100	162,660	31.894	31.95	31.95	32.00	31.85	32.00	5,100	31.894	0.47%
2013-03-15	0	31.80	31.65	31.80	-	-	0	0	-	31.80	31.65	31.80	-	-	0	-	0.00%
2013-03-14	0	31.80	31.65	31.80	-	-	0	0	-	31.80	31.65	31.80	-	-	0	-	-0.16%
2013-03-13	0	31.85	31.80	31.85	31.65	31.85	2,200	69,780	31.718	31.85	31.80	31.85	31.65	31.85	2,200	31.718	0.63%
2013-03-12	0	31.65	31.45	31.65	-	-	0	0	-	31.65	31.45	31.65	-	-	0	-	0.00%
2013-03-11	0	31.65	31.30	31.65	-	-	0	0	-	31.65	31.30	31.65	-	-	0	-	0.00%
2013-03-08	0	31.65	31.50	31.65	-	-	100	3,165	31.650	31.65	31.50	31.65	-	-	100	31.650	0.00%
2013-03-07	0	31.65	31.50	31.65	-	-	0	0	-	31.65	31.50	31.65	-	-	0	-	0.00%
2013-03-06	0	31.65	31.45	31.65	-	-	200	6,330	31.650	31.65	31.45	31.65	-	-	200	31.650	0.00%
2013-03-05	0	31.65	31.50	31.65	-	-	0	0	-	31.65	31.50	31.65	-	-	0	-	-0.31%
2013-03-04	0	31.75	31.45	31.75	-	-	400	12,640	31.600	31.75	31.45	31.75	-	-	400	31.600	0.00%
2013-03-01	0	31.75	31.55	31.75	-	-	0	0	-	31.75	31.55	31.75	-	-	0	-	-0.94%
2013-02-28	0	32.05	31.90	32.05	-	-	1,000	31,950	31.950	32.05	31.90	32.05	-	-	1,000	31.950	-0.16%
2013-02-27	0	32.10	32.10	32.20	-	-	0	0	-	32.10	32.10	32.20	-	-	0	-	0.94%
2013-02-26	0	31.80	31.80	31.90	31.80	31.80	200	6,360	31.800	31.80	31.80	31.90	31.80	31.80	200	31.800	0.47%
2013-02-25	0	31.65	31.65	31.70	-	-	6,800	214,730	31.578	31.65	31.65	31.70	-	-	6,800	31.578	0.16%
2013-02-22	0	31.60	31.60	31.70	31.60	31.60	2,600	81,860	31.485	31.60	31.60	31.70	31.60	31.60	2,600	31.485	0.32%
2013-02-21	0	31.50	31.40	31.50	31.50	31.80	9,900	312,750	31.591	31.50	31.40	31.50	31.50	31.80	9,900	31.591	-2.48%
2013-02-20	0	32.30	32.20	32.30	-	-	1,000	32,250	32.250	32.30	32.20	32.30	-	-	1,000	32.250	0.00%
2013-02-19	0	32.30	32.20	32.30	-	-	1,000	32,300	32.300	32.30	32.20	32.30	-	-	1,000	32.300	0.00%
2013-02-18	0	32.30	32.30	32.40	32.25	32.25	7,400	238,420	32.219	32.30	32.30	32.40	32.25	32.25	7,400	32.219	-1.22%
2013-02-15	0	32.70	32.55	32.70	32.70	32.70	2,500	81,750	32.700	32.70	32.55	32.70	32.70	32.70	2,500	32.700	-0.76%
2013-02-14	0	32.95	32.90	32.95	32.90	32.95	2,200	72,315	32.870	32.95	32.90	32.95	32.90	32.95	2,200	32.870	-1.49%
2013-02-08	0	33.45	33.30	33.50	-	-	0	0	-	33.45	33.30	33.50	-	-	0	-	-0.15%
2013-02-07	0	33.50	33.50	33.55	-	-	7,400	246,570	33.320	33.50	33.50	33.55	-	-	7,400	33.320	0.60%
2013-02-06	0	33.30	33.25	33.30	-	-	1,000	33,300	33.300	33.30	33.25	33.30	-	-	1,000	33.300	0.00%
2013-02-05	0	33.30	33.25	33.30	33.35	33.45	3,300	110,020	33.339	33.30	33.25	33.30	33.35	33.45	3,300	33.339	-0.15%
2013-02-04	0	33.35	33.20	33.35	33.35	33.35	3,300	110,055	33.350	33.35	33.20	33.35	33.35	33.35	3,300	33.350	0.00%
2013-02-01	0	33.35	33.30	33.35	33.35	33.35	5,000	166,750	33.350	33.35	33.30	33.35	33.35	33.35	5,000	33.350	-0.45%
2013-01-31	0	33.50	33.50	33.60	33.45	33.45	2,500	83,670	33.468	33.50	33.50	33.60	33.45	33.45	2,500	33.468	0.45%
2013-01-30	0	33.35	33.35	33.40	-	-	0	0	-	33.35	33.35	33.40	-	-	0	-	0.15%
2013-01-29	0	33.30	33.20	33.30	33.30	33.30	3,000	99,900	33.300	33.30	33.20	33.30	33.30	33.30	3,000	33.300	0.00%
2013-01-28	0	33.30	33.20	33.30	-	-	0	0	-	33.30	33.20	33.30	-	-	0	-	-0.45%
2013-01-25	0	33.45	33.30	33.45	-	-	0	0	-	33.45	33.30	33.45	-	-	0	-	-0.45%
2013-01-24	0	33.60	33.55	33.60	33.60	33.70	900	30,250	33.611	33.60	33.55	33.60	33.60	33.70	900	33.611	-0.59%
2013-01-23	0	33.80	33.80	33.90	33.75	33.75	3,000	101,250	33.750	33.80	33.80	33.90	33.75	33.75	3,000	33.750	0.00%
2013-01-22	0	33.80	33.80	33.85	-	-	500	16,900	33.800	33.80	33.80	33.85	-	-	500	33.800	0.45%
2013-01-21	0	33.65	33.65	33.75	33.65	33.70	2,000	67,310	33.655	33.65	33.65	33.75	33.65	33.70	2,000	33.655	-0.30%
2013-01-18	0	33.75	33.70	33.80	33.75	33.75	500	16,875	33.750	33.75	33.70	33.80	33.75	33.75	500	33.750	0.15%
2013-01-17	0	33.70	33.60	33.70	-	-	0	0	-	33.70	33.60	33.70	-	-	0	-	-0.15%
2013-01-16	0	33.75	33.60	33.75	33.75	33.75	3,000	100,950	33.650	33.75	33.60	33.75	33.75	33.75	3,000	33.650	0.75%
2013-01-15	0	33.50	33.30	33.50	33.50	33.50	100	3,350	33.500	33.50	33.30	33.50	33.50	33.50	100	33.500	0.60%
2013-01-14	0	33.30	33.15	33.30	-	-	0	0	-	33.30	33.15	33.30	-	-	0	-	-0.45%
2013-01-11	0	33.45	33.45	33.50	-	-	1,000	33,400	33.400	33.45	33.45	33.50	-	-	1,000	33.400	0.90%
2013-01-10	0	33.15	33.05	33.15	-	-	0	0	-	33.15	33.05	33.15	-	-	0	-	0.00%
2013-01-09	0	33.15	33.15	33.20	33.00	33.05	9,400	310,450	33.027	33.15	33.15	33.20	33.00	33.05	9,400	33.027	0.30%
2013-01-08	0	33.05	33.00	33.05	33.05	33.05	3,000	99,150	33.050	33.05	33.00	33.05	33.05	33.05	3,000	33.050	0.00%
2013-01-07	0	33.05	33.00	33.05	33.05	33.05	1,300	42,965	33.050	33.05	33.00	33.05	33.05	33.05	1,300	33.050	0.00%
2013-01-04	0	33.05	33.00	33.05	33.00	33.05	3,200	105,725	33.039	33.05	33.00	33.05	33.00	33.05	3,200	33.039	-2.36%
2013-01-03	0	33.85	33.75	33.85	33.85	33.85	4,000	135,400	33.850	33.85	33.75	33.85	33.85	33.85	4,000	33.850	0.74%
2013-01-02	0	33.60	33.60	33.65	33.55	33.55	7,200	241,440	33.533	33.60	33.60	33.65	33.55	33.55	7,200	33.533	1.36%
2012-12-31	0	33.15	33.10	33.15	-	-	0	0	-	33.15	33.10	33.15	-	-	0	-	-0.15%
2012-12-28	0	33.20	33.10	33.40	33.20	33.20	5,700	189,020	33.161	33.20	33.10	33.40	33.20	33.20	5,700	33.161	0.00%
2012-12-27	0	33.20	33.10	33.20	-	-	0	0	-	33.20	33.10	33.20	-	-	0	-	0.00%
2012-12-24	0	33.20	33.00	33.20	33.20	33.20	1,300	43,160	33.200	33.20	33.00	33.20	33.20	33.20	1,300	33.200	0.00%
2012-12-21	0	33.20	33.10	33.20	33.15	33.20	1,200	39,790	33.158	33.20	33.10	33.20	33.15	33.20	1,200	33.158	-0.90%
2012-12-20	0	33.50	33.20	33.50	-	-	0	0	-	33.50	33.20	33.50	-	-	0	-	-0.45%
2012-12-19	0	33.65	33.50	33.65	-	-	2,100	70,140	33.400	33.65	33.50	33.65	-	-	2,100	33.400	-0.74%
2012-12-18	0	33.90	33.90	34.15	33.90	33.90	6,000	202,740	33.790	33.90	33.90	34.15	33.90	33.90	6,000	33.790	0.59%
2012-12-17	0	33.70	33.70	34.00	33.70	33.75	2,000	67,450	33.725	33.70	33.70	34.00	33.70	33.75	2,000	33.725	-0.59%
2012-12-14	0	33.90	33.90	34.00	33.90	34.15	5,600	190,740	34.061	33.90	33.90	34.00	33.90	34.15	5,600	34.061	-0.59%
2012-12-13	0	34.10	34.00	34.20	34.00	34.10	3,400	115,900	34.088	34.10	34.00	34.20	34.00	34.10	3,400	34.088	-0.44%
2012-12-12	0	34.25	34.20	34.40	-	-	0	0	-	34.25	34.20	34.40	-	-	0	-	0.00%
2012-12-11	0	34.25	34.15	34.25	34.25	34.30	6,000	205,650	34.275	34.25	34.15	34.25	34.25	34.30	6,000	34.275	0.00%
2012-12-10	0	34.25	34.20	34.25	34.25	34.25	100	3,425	34.250	34.25	34.20	34.25	34.25	34.25	100	34.250	0.15%
2012-12-07	0	34.20	34.05	34.20	34.20	34.20	500	17,100	34.200	34.20	34.05	34.20	34.20	34.20	500	34.200	0.00%
2012-12-06	0	34.20	34.10	34.20	34.25	34.25	600	20,565	34.275	34.20	34.10	34.20	34.25	34.25	600	34.275	-0.44%
2012-12-05	0	34.35	34.10	34.35	34.35	34.35	1,100	37,785	34.350	34.35	34.10	34.35	34.35	34.35	1,100	34.350	-0.43%
2012-12-04	0	34.50	34.45	34.50	34.50	34.50	3,000	103,500	34.500	34.50	34.45	34.50	34.50	34.50	3,000	34.500	-0.14%
2012-12-03	0	34.55	34.40	34.55	-	-	0	0	-	34.55	34.40	34.55	-	-	0	-	0.00%
2012-11-30	0	34.55	34.45	34.55	-	-	0	0	-	34.55	34.45	34.55	-	-	0	-	0.00%
2012-11-29	0	34.55	34.40	34.55	34.55	34.55	1,000	34,550	34.550	34.55	34.40	34.55	34.55	34.55	1,000	34.550	-1.00%
2012-11-28	0	34.90	34.80	34.90	34.90	34.90	600	20,940	34.900	34.90	34.80	34.90	34.90	34.90	600	34.900	-0.14%
2012-11-27	0	34.95	34.95	35.00	34.85	35.00	2,900	101,490	34.997	34.95	34.95	35.00	34.85	35.00	2,900	34.997	-0.14%
2012-11-26	0	35.00	34.95	35.00	35.00	35.00	2,500	87,535	35.014	35.00	34.95	35.00	35.00	35.00	2,500	35.014	1.01%
2012-11-23	0	34.65	34.60	34.65	-	-	0	0	-	34.65	34.60	34.65	-	-	0	-	0.00%
2012-11-22	0	34.65	34.65	34.70	-	-	500	17,350	34.700	34.65	34.65	34.70	-	-	500	34.700	0.43%
2012-11-21	0	34.50	34.50	34.65	34.50	34.50	2,400	82,800	34.500	34.50	34.50	34.65	34.50	34.50	2,400	34.500	0.00%
2012-11-20	0	34.50	34.50	34.60	34.50	34.60	6,000	207,200	34.533	34.50	34.50	34.60	34.50	34.60	6,000	34.533	0.00%
2012-11-19	0	34.50	34.40	34.50	-	-	0	0	-	34.50	34.40	34.50	-	-	0	-	0.00%
2012-11-16	0	34.50	34.30	34.50	34.50	34.50	5,000	172,500	34.500	34.50	34.30	34.50	34.50	34.50	5,000	34.500	-0.58%
2012-11-15	0	34.70	34.50	34.70	-	-	0	0	-	34.70	34.50	34.70	-	-	0	-	0.00%
2012-11-14	0	34.70	34.55	34.70	-	-	2,800	97,160	34.700	34.70	34.55	34.70	-	-	2,800	34.700	0.00%
2012-11-13	0	34.70	34.70	34.75	34.70	34.75	3,500	121,550	34.729	34.70	34.70	34.75	34.70	34.75	3,500	34.729	-0.14%
2012-11-12	0	34.75	34.70	34.80	-	-	0	0	-	34.75	34.70	34.80	-	-	0	-	0.00%
2012-11-09	0	34.75	34.75	34.95	34.60	34.75	2,500	86,650	34.660	34.75	34.75	34.95	34.60	34.75	2,500	34.660	0.43%
2012-11-08	0	34.60	34.40	34.60	-	-	2,500	86,000	34.400	34.60	34.40	34.60	-	-	2,500	34.400	0.00%
2012-11-07	0	34.60	34.60	34.70	34.55	34.55	2,100	71,455	34.026	34.60	34.60	34.70	34.55	34.55	2,100	34.026	2.22%
2012-11-06	0	33.85	33.65	33.85	-	-	800	27,080	33.850	33.85	33.65	33.85	-	-	800	33.850	0.00%
2012-11-05	0	33.85	33.65	33.85	-	-	0	0	-	33.85	33.65	33.85	-	-	0	-	-1.31%
2012-11-02	0	34.30	34.10	34.30	-	-	0	0	-	34.30	34.10	34.30	-	-	0	-	0.00%
2012-11-01	0	34.30	34.25	34.30	-	-	500	17,200	34.400	34.30	34.25	34.30	-	-	500	34.400	0.00%
2012-10-31	0	34.30	34.20	34.30	-	-	500	17,150	34.300	34.30	34.20	34.30	-	-	500	34.300	0.00%
2012-10-30	0	34.30	34.25	34.30	34.30	34.30	4,000	137,200	34.300	34.30	34.25	34.30	34.30	34.30	4,000	34.300	0.15%
2012-10-29	0	34.25	34.25	34.40	-	-	0	0	-	34.25	34.25	34.40	-	-	0	-	0.00%
2012-10-26	0	34.25	34.20	34.25	34.40	34.40	1,500	51,525	34.350	34.25	34.20	34.25	34.40	34.40	1,500	34.350	0.00%
2012-10-25	0	34.25	34.25	34.35	34.25	34.25	3,000	102,750	34.250	34.25	34.25	34.35	34.25	34.25	3,000	34.250	-0.87%
2012-10-24	0	34.55	34.30	34.55	-	-	0	0	-	34.55	34.30	34.55	-	-	0	-	-0.58%
2012-10-22	0	34.75	34.45	34.75	34.75	34.75	3,000	104,250	34.750	34.75	34.45	34.75	34.75	34.75	3,000	34.750	-0.71%
2012-10-19	0	35.00	34.85	35.00	-	-	0	0	-	35.00	34.85	35.00	-	-	0	-	0.00%
2012-10-18	0	35.00	34.90	35.00	35.00	35.00	2,500	87,475	34.990	35.00	34.90	35.00	35.00	35.00	2,500	34.990	-0.57%
2012-10-17	0	35.20	35.00	35.20	-	-	0	0	-	35.20	35.00	35.20	-	-	0	-	0.00%
2012-10-16	0	35.20	35.00	35.20	-	-	0	0	-	35.20	35.00	35.20	-	-	0	-	-0.14%
2012-10-15	0	35.25	34.90	35.25	35.20	35.30	28,800	1,016,200	35.285	35.25	34.90	35.25	35.20	35.30	28,800	35.285	0.14%
2012-10-12	0	35.20	35.05	35.20	35.05	35.20	7,200	252,895	35.124	35.20	35.05	35.20	35.05	35.20	7,200	35.124	0.14%
2012-10-11	0	35.15	35.10	35.15	35.15	35.15	2,000	70,300	35.150	35.15	35.10	35.15	35.15	35.15	2,000	35.150	-0.28%
2012-10-10	0	35.25	35.15	35.25	35.25	35.25	800	28,200	35.250	35.25	35.15	35.25	35.25	35.25	800	35.250	0.28%
2012-10-09	0	35.15	35.15	35.20	35.15	35.25	10,200	359,040	35.200	35.15	35.15	35.20	35.15	35.25	10,200	35.200	-0.14%
2012-10-08	0	35.20	35.20	35.25	35.20	35.25	8,500	299,600	35.247	35.20	35.20	35.25	35.20	35.25	8,500	35.247	-0.14%
2012-10-05	0	35.25	35.25	35.30	35.25	35.25	9,800	345,600	35.265	35.25	35.25	35.30	35.25	35.25	9,800	35.265	0.00%
2012-10-04	0	35.25	35.25	35.30	35.00	35.30	12,800	449,180	35.092	35.25	35.25	35.30	35.00	35.30	12,800	35.092	-0.14%
2012-10-03	0	35.30	35.20	35.30	35.40	35.40	500	17,700	35.400	35.30	35.20	35.30	35.40	35.40	500	35.400	0.00%
2012-09-28	0	35.30	35.25	35.30	35.30	35.45	2,500	88,425	35.370	35.30	35.25	35.30	35.30	35.45	2,500	35.370	0.28%
2012-09-27	0	35.20	35.10	35.20	-	-	1,000	35,100	35.100	35.20	35.10	35.20	-	-	1,000	35.100	0.00%
2012-09-26	0	35.20	35.15	35.20	35.20	35.20	1,900	66,830	35.174	35.20	35.15	35.20	35.20	35.20	1,900	35.174	0.00%
2012-09-25	0	35.20	35.15	35.20	35.20	35.20	1,000	35,200	35.200	35.20	35.15	35.20	35.20	35.20	1,000	35.200	0.00%
2012-09-24	0	35.20	35.15	35.20	35.20	35.20	1,000	35,200	35.200	35.20	35.15	35.20	35.20	35.20	1,000	35.200	0.00%
2012-09-21	0	35.20	35.20	35.25	-	-	1,600	56,400	35.250	35.20	35.20	35.25	-	-	1,600	35.250	0.00%
2012-09-20	0	35.20	35.20	35.25	-	-	700	24,645	35.207	35.20	35.20	35.25	-	-	700	35.207	0.00%
2012-09-19	0	35.20	35.15	35.20	35.20	35.30	7,300	257,540	35.279	35.20	35.15	35.20	35.20	35.30	7,300	35.279	-0.14%
2012-09-18	0	35.25	35.15	35.25	-	-	3,300	115,995	35.150	35.25	35.15	35.25	-	-	3,300	35.150	0.00%
2012-09-17	0	35.25	35.25	35.30	35.15	35.45	9,400	331,830	35.301	35.25	35.25	35.30	35.15	35.45	9,400	35.301	-0.42%
2012-09-14	0	35.40	35.40	35.45	35.40	35.45	41,500	1,465,815	35.321	35.40	35.40	35.45	35.40	35.45	41,500	35.321	2.16%
2012-09-13	0	34.65	34.60	34.65	34.65	34.65	5,000	173,250	34.650	34.65	34.60	34.65	34.65	34.65	5,000	34.650	-0.43%
2012-09-12	0	34.80	34.75	34.80	34.80	34.80	26,000	904,055	34.771	34.80	34.75	34.80	34.80	34.80	26,000	34.771	0.00%
2012-09-11	0	34.80	34.80	34.85	34.80	34.85	2,600	90,355	34.752	34.80	34.80	34.85	34.80	34.85	2,600	34.752	-0.14%
2012-09-10	0	34.85	34.85	34.90	-	-	4,000	138,420	34.605	34.85	34.85	34.90	-	-	4,000	34.605	2.65%
2012-09-07	0	33.95	33.90	33.95	-	-	700	23,730	33.900	33.95	33.90	33.95	-	-	700	33.900	0.00%
2012-09-06	0	33.95	33.95	34.00	-	-	6,500	220,025	33.850	33.95	33.95	34.00	-	-	6,500	33.850	0.00%
2012-09-05	0	33.95	33.95	34.00	-	-	3,800	128,565	33.833	33.95	33.95	34.00	-	-	3,800	33.833	0.00%
2012-09-04	0	33.95	33.90	34.10	-	-	500	16,975	33.950	33.95	33.90	34.10	-	-	500	33.950	0.00%
2012-09-03	0	33.95	33.95	34.00	-	-	2,600	87,980	33.838	33.95	33.95	34.00	-	-	2,600	33.838	1.80%
2012-08-31	0	33.35	33.35	33.40	33.15	33.15	1,800	59,670	33.150	33.35	33.35	33.40	33.15	33.15	1,800	33.150	0.00%
2012-08-30	0	33.35	33.20	33.40	-	-	0	0	-	33.35	33.20	33.40	-	-	0	-	0.00%
2012-08-29	0	33.35	33.35	33.40	33.35	33.35	1,000	33,350	33.350	33.35	33.35	33.40	33.35	33.35	1,000	33.350	-0.30%
2012-08-28	0	33.45	33.25	33.45	-	-	300	9,975	33.250	33.45	33.25	33.45	-	-	300	33.250	0.00%
2012-08-27	0	33.45	33.45	33.50	-	-	1,200	40,225	33.521	33.45	33.45	33.50	-	-	1,200	33.521	0.30%
2012-08-24	0	33.35	33.30	33.35	33.35	33.40	2,700	90,095	33.369	33.35	33.30	33.35	33.35	33.40	2,700	33.369	0.00%
2012-08-23	0	33.35	33.35	33.40	-	-	2,000	66,375	33.188	33.35	33.35	33.40	-	-	2,000	33.188	1.52%
2012-08-22	0	32.85	32.85	32.95	32.80	32.80	500	16,400	32.800	32.85	32.85	32.95	32.80	32.80	500	32.800	0.61%
2012-08-21	0	32.65	32.65	32.70	32.55	32.55	200	6,510	32.550	32.65	32.65	32.70	32.55	32.55	200	32.550	0.31%
2012-08-20	0	32.55	32.50	32.55	32.55	32.55	1,000	32,550	32.550	32.55	32.50	32.55	32.55	32.55	1,000	32.550	-0.61%
2012-08-17	0	32.75	32.75	32.80	32.50	32.50	1,000	32,590	32.590	32.75	32.75	32.80	32.50	32.50	1,000	32.590	0.77%
2012-08-16	0	32.50	32.20	32.50	-	-	0	0	-	32.50	32.20	32.50	-	-	0	-	0.00%
2012-08-15	0	32.50	32.20	32.50	-	-	0	0	-	32.50	32.20	32.50	-	-	0	-	-0.15%
2012-08-14	0	32.55	32.55	32.70	32.35	32.35	1,900	61,600	32.421	32.55	32.55	32.70	32.35	32.35	1,900	32.421	0.00%
2012-08-13	0	32.55	32.55	32.60	32.40	32.40	3,200	103,380	32.306	32.55	32.55	32.60	32.40	32.40	3,200	32.306	0.31%
2012-08-10	0	32.45	32.20	32.45	32.45	32.45	1,000	32,450	32.450	32.45	32.20	32.45	32.45	32.45	1,000	32.450	-0.76%
2012-08-09	0	32.70	32.45	32.70	-	-	0	0	-	32.70	32.45	32.70	-	-	0	-	0.00%
2012-08-08	0	32.70	32.30	32.70	-	-	0	0	-	32.70	32.30	32.70	-	-	0	-	0.00%
2012-08-07	0	32.70	32.70	32.80	32.20	32.20	5,000	161,150	32.230	32.70	32.70	32.80	32.20	32.20	5,000	32.230	0.77%
2012-08-06	0	32.45	32.20	32.45	-	-	0	0	-	32.45	32.20	32.45	-	-	0	-	0.00%
2012-08-03	0	32.45	32.20	32.45	32.20	32.45	900	29,055	32.283	32.45	32.20	32.45	32.20	32.45	900	32.283	-0.15%
2012-08-02	0	32.50	32.30	32.50	-	-	0	0	-	32.50	32.30	32.50	-	-	0	-	-0.61%
2012-08-01	0	32.70	32.45	32.70	-	-	0	0	-	32.70	32.45	32.70	-	-	0	-	0.00%
2012-07-31	0	32.70	32.50	32.75	-	-	0	0	-	32.70	32.50	32.75	-	-	0	-	0.00%
2012-07-30	0	32.70	32.55	32.70	-	-	0	0	-	32.70	32.55	32.70	-	-	0	-	-0.15%
2012-07-27	0	32.75	32.75	32.85	32.50	32.50	5,300	172,200	32.491	32.75	32.75	32.85	32.50	32.50	5,300	32.491	0.92%
2012-07-26	0	32.45	32.25	32.45	32.25	32.50	600	19,450	32.417	32.45	32.25	32.45	32.25	32.50	600	32.417	0.93%
2012-07-25	0	32.15	32.15	32.30	32.10	32.10	1,000	32,100	32.100	32.15	32.15	32.30	32.10	32.10	1,000	32.100	0.47%
2012-07-24	0	32.00	32.00	32.05	32.00	32.00	2,200	70,400	32.000	32.00	32.00	32.05	32.00	32.00	2,200	32.000	-0.16%
2012-07-23	0	32.05	32.05	32.20	32.05	32.05	400	12,820	32.050	32.05	32.05	32.20	32.05	32.05	400	32.050	-0.47%
2012-07-20	0	32.20	32.05	32.20	-	-	0	0	-	32.20	32.05	32.20	-	-	0	-	-0.31%
2012-07-19	0	32.30	32.05	32.30	-	-	1,000	32,050	32.050	32.30	32.05	32.30	-	-	1,000	32.050	0.00%
2012-07-18	0	32.30	32.00	32.30	-	-	1,000	32,050	32.050	32.30	32.00	32.30	-	-	1,000	32.050	0.00%
2012-07-17	0	32.30	32.05	32.30	-	-	0	0	-	32.30	32.05	32.30	-	-	0	-	0.00%
2012-07-16	0	32.30	32.30	32.40	-	-	0	0	-	32.30	32.30	32.40	-	-	0	-	0.62%
2012-07-13	0	32.10	31.85	32.10	-	-	0	0	-	32.10	31.85	32.10	-	-	0	-	0.00%
2012-07-12	0	32.10	31.85	32.10	-	-	0	0	-	32.10	31.85	32.10	-	-	0	-	0.00%
2012-07-11	0	32.10	32.10	32.15	32.00	32.00	3,000	96,000	32.000	32.10	32.10	32.15	32.00	32.00	3,000	32.000	0.31%
2012-07-10	0	32.00	32.00	32.45	32.00	32.00	3,000	96,500	32.167	32.00	32.00	32.45	32.00	32.00	3,000	32.167	-1.39%
2012-07-09	0	32.45	32.40	32.45	32.25	32.45	600	19,370	32.283	32.45	32.40	32.45	32.25	32.45	600	32.283	-0.46%
2012-07-06	0	32.60	32.40	32.65	32.60	32.60	1,000	32,510	32.510	32.60	32.40	32.65	32.60	32.60	1,000	32.510	-0.15%
2012-07-05	0	32.65	32.40	32.65	32.40	32.65	700	22,805	32.579	32.65	32.40	32.65	32.40	32.65	700	32.579	0.00%
2012-07-04	0	32.65	32.50	32.65	32.65	32.65	3,100	101,215	32.650	32.65	32.50	32.65	32.65	32.65	3,100	32.650	0.00%
2012-07-03	0	32.65	32.65	32.70	32.10	32.10	3,000	96,350	32.117	32.65	32.65	32.70	32.10	32.10	3,000	32.117	1.87%
2012-06-29	0	32.05	32.05	32.10	32.00	32.00	3,900	124,950	32.038	32.05	32.05	32.10	32.00	32.00	3,900	32.038	-0.77%
2012-06-28	0	32.30	32.20	32.30	-	-	0	0	-	32.30	32.20	32.30	-	-	0	-	0.00%
2012-06-27	0	32.30	32.20	32.30	-	-	0	0	-	32.30	32.20	32.30	-	-	0	-	0.00%
2012-06-26	0	32.30	32.10	32.30	-	-	0	0	-	32.30	32.10	32.30	-	-	0	-	0.00%
2012-06-25	0	32.30	32.25	32.30	-	-	34,000	1,091,750	32.110	32.30	32.25	32.30	-	-	34,000	32.110	0.00%
2012-06-22	0	32.30	32.00	32.30	32.30	32.30	700	22,610	32.300	32.30	32.00	32.30	32.30	32.30	700	32.300	-0.92%
2012-06-21	0	32.60	32.50	32.60	-	-	0	0	-	32.60	32.50	32.60	-	-	0	-	-0.15%
2012-06-20	0	32.65	32.45	32.65	-	-	0	0	-	32.65	32.45	32.65	-	-	0	-	0.00%
2012-06-19	0	32.65	32.65	32.75	32.60	32.60	1,100	35,865	32.605	32.65	32.65	32.75	32.60	32.60	1,100	32.605	0.00%
2012-06-18	0	32.65	32.45	32.65	-	-	0	0	-	32.65	32.45	32.65	-	-	0	-	0.00%
2012-06-15	0	32.65	32.50	32.70	32.65	32.65	1,000	32,650	32.650	32.65	32.50	32.70	32.65	32.65	1,000	32.650	0.46%
2012-06-14	0	32.50	32.45	32.55	-	-	0	0	-	32.50	32.45	32.55	-	-	0	-	0.00%
2012-06-13	0	32.50	32.05	32.55	-	-	0	0	-	32.50	32.05	32.55	-	-	0	-	0.00%
2012-06-12	0	32.50	32.45	32.50	-	-	400	12,820	32.050	32.50	32.45	32.50	-	-	400	32.050	-0.15%
2012-06-11	0	32.55	32.45	32.55	-	-	0	0	-	32.55	32.45	32.55	-	-	0	-	0.00%
2012-06-08	0	32.55	32.10	32.55	32.60	32.60	1,900	61,940	32.600	32.55	32.10	32.55	32.60	32.60	1,900	32.600	-0.15%
2012-06-07	0	32.60	32.60	32.65	32.60	32.60	100	3,260	32.600	32.60	32.60	32.65	32.60	32.60	100	32.600	-0.31%
2012-06-06	0	32.70	32.70	32.80	32.60	32.70	4,000	130,500	32.625	32.70	32.70	32.80	32.60	32.70	4,000	32.625	0.62%
2012-06-05	0	32.50	32.50	32.70	32.50	32.75	8,300	269,780	32.504	32.50	32.50	32.70	32.50	32.75	8,300	32.504	0.62%
2012-06-04	0	32.30	32.30	32.65	-	-	24,400	781,115	32.013	32.30	32.30	32.65	-	-	24,400	32.013	3.53%
2012-06-01	0	31.20	31.00	31.20	31.20	31.40	2,600	81,205	31.233	31.20	31.00	31.20	31.20	31.40	2,600	31.233	-0.79%
2012-05-31	0	31.45	31.35	31.45	-	-	3,000	94,350	31.450	31.45	31.35	31.45	-	-	3,000	31.450	-0.32%
2012-05-30	0	31.55	31.45	31.55	-	-	0	0	-	31.55	31.45	31.55	-	-	0	-	-0.32%
2012-05-29	0	31.65	31.65	32.05	31.65	31.65	10,000	316,500	31.650	31.65	31.65	32.05	31.65	31.65	10,000	31.650	-1.56%
2012-05-28	0	32.15	31.75	32.15	-	-	0	0	-	32.15	31.75	32.15	-	-	0	-	0.00%
2012-05-25	0	32.15	31.80	32.15	31.40	32.15	1,100	34,945	31.768	32.15	31.80	32.15	31.40	32.15	1,100	31.768	0.00%
2012-05-24	0	32.15	31.40	32.15	-	-	0	0	-	32.15	31.40	32.15	-	-	0	-	-0.16%
2012-05-23	0	32.20	32.20	32.25	31.50	31.50	500	15,750	31.500	32.20	32.20	32.25	31.50	31.50	500	31.500	-0.31%
2012-05-22	0	32.30	32.00	32.30	32.30	32.30	2,800	90,440	32.300	32.30	32.00	32.30	32.30	32.30	2,800	32.300	0.00%
2012-05-21	0	32.30	32.20	32.30	32.20	32.30	5,700	183,610	32.212	32.30	32.20	32.30	32.20	32.30	5,700	32.212	1.73%
2012-05-18	0	31.75	31.45	31.75	31.75	31.75	10,700	335,100	31.318	31.75	31.45	31.75	31.75	31.75	10,700	31.318	1.76%
2012-05-17	0	31.20	31.20	31.25	31.10	31.20	6,400	199,540	31.178	31.20	31.20	31.25	31.10	31.20	6,400	31.178	0.00%
2012-05-16	0	31.20	31.20	31.40	31.20	31.30	700	21,890	31.271	31.20	31.20	31.40	31.20	31.30	700	31.271	-0.64%
2012-05-15	0	31.40	31.30	31.50	31.30	31.50	8,600	269,900	31.384	31.40	31.30	31.50	31.30	31.50	8,600	31.384	-1.88%
2012-05-14	0	32.00	31.50	32.00	31.50	32.10	14,700	469,625	31.947	32.00	31.50	32.00	31.50	32.10	14,700	31.947	-0.62%
2012-05-11	0	32.20	32.15	32.20	-	-	0	0	-	32.20	32.15	32.20	-	-	0	-	-0.31%
2012-05-10	0	32.30	32.20	32.40	32.20	32.45	3,400	109,655	32.251	32.30	32.20	32.40	32.20	32.45	3,400	32.251	-0.92%
2012-05-09	0	32.60	32.50	32.65	32.45	32.95	3,900	127,160	32.605	32.60	32.50	32.65	32.45	32.95	3,900	32.605	-2.10%
2012-05-08	0	33.30	33.05	33.30	33.35	33.40	2,200	73,470	33.395	33.30	33.05	33.30	33.35	33.40	2,200	33.395	-0.30%
2012-05-07	0	33.40	33.00	33.40	33.00	33.40	6,100	203,050	33.287	33.40	33.00	33.40	33.00	33.40	6,100	33.287	-0.30%
2012-05-04	0	33.50	33.40	33.70	33.50	33.65	8,200	275,090	33.548	33.50	33.40	33.70	33.50	33.65	8,200	33.548	-0.74%
2012-05-03	0	33.75	33.65	33.75	33.75	33.75	200	6,750	33.750	33.75	33.65	33.75	33.75	33.75	200	33.750	0.00%
2012-05-02	0	33.75	33.65	33.80	33.75	33.80	4,200	141,730	33.745	33.75	33.65	33.80	33.75	33.80	4,200	33.745	-0.30%
2012-04-30	0	33.85	33.65	33.85	33.65	33.85	7,900	267,120	33.813	33.85	33.65	33.85	33.65	33.85	7,900	33.813	0.15%
2012-04-27	0	33.80	33.65	33.80	-	-	0	0	-	33.80	33.65	33.80	-	-	0	-	-0.15%
2012-04-26	0	33.85	33.60	33.85	33.80	33.85	10,000	338,145	33.815	33.85	33.60	33.85	33.80	33.85	10,000	33.815	0.15%
2012-04-25	0	33.80	33.70	33.80	-	-	3,000	101,400	33.800	33.80	33.70	33.80	-	-	3,000	33.800	0.00%
2012-04-24	0	33.80	33.60	33.80	33.80	33.80	1,000	33,800	33.800	33.80	33.60	33.80	33.80	33.80	1,000	33.800	0.00%
2012-04-23	0	33.80	33.60	33.80	33.80	33.80	700	23,660	33.800	33.80	33.60	33.80	33.80	33.80	700	33.800	0.00%
2012-04-20	0	33.80	33.80	33.85	33.70	33.80	6,000	202,690	33.782	33.80	33.80	33.85	33.70	33.80	6,000	33.782	-0.15%
2012-04-19	0	33.85	33.80	33.85	-	-	100	3,385	33.850	33.85	33.80	33.85	-	-	100	33.850	-0.15%
2012-04-18	0	33.90	33.80	33.90	33.90	33.90	3,500	118,650	33.900	33.90	33.80	33.90	33.90	33.90	3,500	33.900	0.00%
2012-04-17	0	33.90	33.85	33.95	33.85	33.90	7,700	261,010	33.897	33.90	33.85	33.95	33.85	33.90	7,700	33.897	0.15%
2012-04-16	0	33.85	33.80	33.85	33.80	33.85	22,100	748,085	33.850	33.85	33.80	33.85	33.80	33.85	22,100	33.850	-0.73%
2012-04-13	0	34.10	34.00	34.10	34.10	34.10	4,800	163,680	34.100	34.10	34.00	34.10	34.10	34.10	4,800	34.100	0.00%
2012-04-12	0	34.10	34.10	34.15	-	-	100	3,415	34.150	34.10	34.10	34.15	-	-	100	34.150	0.00%
2012-04-11	0	34.10	34.10	34.15	34.10	34.15	9,700	330,790	34.102	34.10	34.10	34.15	34.10	34.15	9,700	34.102	0.15%
2012-04-10	0	34.05	34.00	34.05	34.05	34.20	2,600	88,590	34.073	34.05	34.00	34.05	34.05	34.20	2,600	34.073	0.00%
2012-04-05	0	34.05	34.00	34.05	34.00	34.05	3,100	105,410	34.003	34.05	34.00	34.05	34.00	34.05	3,100	34.003	-1.02%
2012-04-03	0	34.40	34.40	34.45	34.40	34.40	2,200	75,680	34.400	34.40	34.40	34.45	34.40	34.40	2,200	34.400	0.00%
2012-04-02	0	34.40	34.35	34.40	34.20	34.40	16,500	565,275	34.259	34.40	34.35	34.40	34.20	34.40	16,500	34.259	0.29%
2012-03-30	0	34.30	34.30	34.35	34.30	34.30	2,000	68,600	34.300	34.30	34.30	34.35	34.30	34.30	2,000	34.300	0.00%
2012-03-29	0	34.30	34.25	34.30	-	-	500	17,150	34.300	34.30	34.25	34.30	-	-	500	34.300	0.00%
2012-03-28	0	34.30	34.25	34.30	34.30	34.30	1,900	65,170	34.300	34.30	34.25	34.30	34.30	34.30	1,900	34.300	0.15%
2012-03-27	0	34.25	34.25	34.30	34.20	34.25	10,000	342,250	34.225	34.25	34.25	34.30	34.20	34.25	10,000	34.225	0.74%
2012-03-26	0	34.00	34.00	34.10	34.00	34.15	9,300	316,675	34.051	34.00	34.00	34.10	34.00	34.15	9,300	34.051	-0.29%
2012-03-23	0	34.10	34.05	34.10	34.10	34.10	1,700	57,960	34.094	34.10	34.05	34.10	34.10	34.10	1,700	34.094	-0.15%
2012-03-22	0	34.15	34.15	34.20	34.15	34.20	3,500	119,675	34.193	34.15	34.15	34.20	34.15	34.20	3,500	34.193	-0.15%
2012-03-21	0	34.20	34.15	34.20	34.20	34.25	22,500	769,750	34.211	34.20	34.15	34.20	34.20	34.25	22,500	34.211	-0.15%
2012-03-20	0	34.25	34.20	34.25	34.20	34.30	5,700	195,345	34.271	34.25	34.20	34.25	34.20	34.30	5,700	34.271	-0.15%
2012-03-19	0	34.30	34.30	34.35	34.30	34.35	9,200	315,775	34.323	34.30	34.30	34.35	34.30	34.35	9,200	34.323	-0.58%
2012-03-16	0	34.50	34.45	34.50	34.50	34.60	45,800	1,582,635	34.555	34.50	34.45	34.50	34.50	34.60	45,800	34.555	-0.29%
2012-03-15	0	34.60	34.60	34.65	34.50	34.60	90,000	3,106,650	34.518	34.60	34.60	34.65	34.50	34.60	90,000	34.518	-0.86%
2012-03-14	0	34.90	34.85	34.90	34.90	35.00	13,500	471,715	34.942	34.90	34.85	34.90	34.90	35.00	13,500	34.942	-0.57%
2012-03-13	0	35.10	35.05	35.10	-	-	3,200	112,320	35.100	35.10	35.05	35.10	-	-	3,200	35.100	0.00%
2012-03-12	0	35.10	35.05	35.10	35.05	35.10	9,200	322,570	35.062	35.10	35.05	35.10	35.05	35.10	9,200	35.062	0.00%
2012-03-09	0	35.10	35.10	35.15	35.05	35.10	10,100	354,505	35.100	35.10	35.10	35.15	35.05	35.10	10,100	35.100	0.14%
2012-03-08	0	35.05	35.00	35.05	34.95	35.10	20,800	727,805	34.991	35.05	35.00	35.05	34.95	35.10	20,800	34.991	0.57%
2012-03-07	0	34.85	34.75	34.85	34.70	34.85	37,300	1,296,985	34.772	34.85	34.75	34.85	34.70	34.85	37,300	34.772	-0.71%
2012-03-06	0	35.10	35.00	35.10	35.10	35.15	13,900	488,525	35.146	35.10	35.00	35.10	35.10	35.15	13,900	35.146	-0.14%
2012-03-05	0	35.15	35.10	35.15	35.00	35.15	11,500	403,215	35.062	35.15	35.10	35.15	35.00	35.15	11,500	35.062	-0.99%
2012-03-02	0	35.50	35.50	35.60	35.40	35.60	11,100	394,530	35.543	35.50	35.50	35.60	35.40	35.60	11,100	35.543	-0.28%
2012-03-01	0	35.60	35.55	35.60	35.60	36.05	134,700	4,813,405	35.734	35.60	35.55	35.60	35.60	36.05	134,700	35.734	-1.25%
2012-02-29	0	36.05	36.00	36.05	35.95	36.05	14,700	528,195	35.932	36.05	36.00	36.05	35.95	36.05	14,700	35.932	0.70%
2012-02-28	0	35.80	35.65	35.80	35.75	35.80	6,000	214,550	35.758	35.80	35.65	35.80	35.75	35.80	6,000	35.758	0.42%
2012-02-27	0	35.65	35.65	35.80	35.40	35.85	16,700	597,275	35.765	35.65	35.65	35.80	35.40	35.85	16,700	35.765	-0.56%
2012-02-24	0	35.85	35.80	35.90	35.80	35.85	22,900	820,515	35.830	35.85	35.80	35.90	35.80	35.85	22,900	35.830	0.28%
2012-02-23	0	35.75	35.75	35.80	35.60	35.80	8,100	289,560	35.748	35.75	35.75	35.80	35.60	35.80	8,100	35.748	0.70%
2012-02-22	0	35.50	35.40	35.50	35.30	35.50	27,500	974,440	35.434	35.50	35.40	35.50	35.30	35.50	27,500	35.434	0.85%
2012-02-21	0	35.20	35.15	35.25	35.15	35.20	16,300	573,460	35.182	35.20	35.15	35.25	35.15	35.20	16,300	35.182	0.00%
2012-02-20	0	35.20	35.15	35.20	34.95	35.20	19,300	677,380	35.097	35.20	35.15	35.20	34.95	35.20	19,300	35.097	0.72%
2012-02-17	0	34.95	34.90	34.95	34.95	34.95	4,400	153,780	34.950	34.95	34.90	34.95	34.95	34.95	4,400	34.950	0.43%
2012-02-16	0	34.80	34.75	34.85	34.80	34.95	30,600	1,066,465	34.852	34.80	34.75	34.85	34.80	34.95	30,600	34.852	-0.43%
2012-02-15	0	34.95	34.85	34.95	34.85	34.95	33,700	1,176,690	34.917	34.95	34.85	34.95	34.85	34.95	33,700	34.917	0.14%
2012-02-14	0	34.90	34.85	34.95	34.85	35.00	31,800	1,110,320	34.916	34.90	34.85	34.95	34.85	35.00	31,800	34.916

---

Copyright & disclaimer, Privacy policy

Back to top

---