Ping An of China CSI HK Dividend ETF: Unit HKD

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03070	2012-02-15			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-27	0	41.24	41.24	41.28	40.88	41.38	37,800	1,557,570	41.206	41.24	41.24	41.28	40.88	41.38	37,800	41.206	0.73%
2026-03-26	0	40.94	40.90	41.14	40.88	41.28	69,400	2,845,812	41.006	40.94	40.90	41.14	40.88	41.28	69,400	41.006	-0.05%
2026-03-25	0	40.96	40.92	41.02	40.52	41.04	59,900	2,442,382	40.774	40.96	40.92	41.02	40.52	41.04	59,900	40.774	0.15%
2026-03-24	0	40.90	40.78	41.16	40.66	41.02	131,000	5,358,450	40.904	40.90	40.78	41.16	40.66	41.02	131,000	40.904	0.52%
2026-03-23	0	40.82	40.50	41.84	40.46	41.80	350,700	14,273,232	40.699	40.69	40.37	41.71	40.33	41.67	351,820	40.570	-2.34%
2026-03-20	0	41.80	41.30	41.88	41.22	41.84	196,932	8,207,548	41.677	41.67	41.17	41.75	41.09	41.71	197,561	41.544	0.48%
2026-03-19	0	41.60	41.64	41.68	41.40	41.80	129,300	5,378,788	41.599	41.47	41.51	41.55	41.27	41.67	129,713	41.467	0.19%
2026-03-18	0	41.52	41.48	41.58	41.12	41.56	109,400	4,534,360	41.448	41.39	41.35	41.45	40.99	41.43	109,750	41.316	0.10%
2026-03-17	0	41.48	41.30	41.62	41.32	41.68	238,100	9,881,478	41.501	41.35	41.17	41.49	41.19	41.55	238,861	41.369	0.00%
2026-03-16	0	41.48	41.42	41.50	41.04	41.48	110,800	4,574,676	41.288	41.35	41.29	41.37	40.91	41.35	111,154	41.156	0.29%
2026-03-13	0	41.36	41.36	41.42	41.08	41.60	212,900	8,776,478	41.223	41.23	41.23	41.29	40.95	41.47	213,580	41.092	0.10%
2026-03-12	0	41.32	41.28	41.32	40.74	41.38	237,500	9,746,274	41.037	41.19	41.15	41.19	40.61	41.25	238,259	40.906	1.37%
2026-03-11	0	40.76	40.68	41.00	40.38	40.80	163,200	6,638,598	40.678	40.63	40.55	40.87	40.25	40.67	163,721	40.548	0.94%
2026-03-10	0	40.38	40.38	41.00	40.30	40.64	213,210	8,619,128	40.426	40.25	40.25	40.87	40.17	40.51	213,891	40.297	-0.44%
2026-03-09	0	40.56	40.08	40.56	40.00	41.00	399,000	16,219,326	40.650	40.43	39.95	40.43	39.87	40.87	400,275	40.520	0.40%
2026-03-06	0	40.40	40.10	40.40	40.08	40.70	141,774	5,741,442	40.497	40.27	39.97	40.27	39.95	40.57	142,227	40.368	-0.30%
2026-03-05	0	40.52	40.38	40.52	40.32	40.88	133,125	5,405,901	40.608	40.39	40.25	40.39	40.19	40.75	133,550	40.478	0.55%
2026-03-04	0	40.30	40.28	40.40	39.78	40.70	356,400	14,287,876	40.089	40.17	40.15	40.27	39.65	40.57	357,539	39.962	-1.23%
2026-03-03	0	40.80	40.90	40.96	40.50	41.30	335,805	13,742,199	40.923	40.67	40.77	40.83	40.37	41.17	336,878	40.793	0.64%
2026-03-02	0	40.54	40.32	40.66	39.94	40.70	113,700	4,591,810	40.385	40.41	40.19	40.53	39.81	40.57	114,063	40.257	0.50%
2026-02-27	0	40.34	40.34	40.46	39.76	40.40	324,400	13,060,114	40.259	40.21	40.21	40.33	39.63	40.27	325,436	40.131	0.80%
2026-02-26	0	40.02	40.02	40.36	40.02	40.64	283,000	11,421,574	40.359	39.89	39.89	40.23	39.89	40.51	283,904	40.230	-1.53%
2026-02-25	0	40.64	40.56	40.84	40.62	41.00	119,632	4,877,680	40.772	40.51	40.43	40.71	40.49	40.87	120,014	40.643	0.00%
2026-02-24	0	40.64	40.66	40.72	40.52	40.96	145,400	5,905,554	40.616	40.51	40.53	40.59	40.39	40.83	145,865	40.487	-0.78%
2026-02-23	0	40.96	40.90	41.00	40.40	41.12	77,300	3,167,960	40.983	40.83	40.77	40.87	40.27	40.99	77,547	40.852	1.39%
2026-02-20	0	40.40	40.30	40.70	40.20	40.80	70,200	2,834,502	40.378	40.27	40.17	40.57	40.07	40.67	70,424	40.249	0.45%
2026-02-16	0	40.22	40.04	40.28	39.74	40.26	45,000	1,799,350	39.986	40.09	39.91	40.15	39.61	40.13	45,144	39.858	1.26%
2026-02-13	0	39.72	39.70	39.80	39.60	40.60	102,500	4,079,966	39.805	39.59	39.57	39.67	39.47	40.47	102,827	39.678	-2.17%
2026-02-12	0	40.60	40.56	40.68	40.50	40.80	121,004	4,919,791	40.658	40.47	40.43	40.55	40.37	40.67	121,391	40.529	0.10%
2026-02-11	0	40.56	40.50	40.56	40.02	40.66	99,700	4,040,946	40.531	40.43	40.37	40.43	39.89	40.53	100,019	40.402	0.80%
2026-02-10	0	40.24	40.20	40.28	40.10	40.44	116,563	4,682,356	40.170	40.11	40.07	40.15	39.97	40.31	116,935	40.042	0.95%
2026-02-09	0	39.86	39.80	40.00	39.80	40.08	154,600	6,173,116	39.930	39.73	39.67	39.87	39.67	39.95	155,094	39.802	0.15%
2026-02-06	0	39.80	39.80	39.90	38.92	39.80	353,905	14,034,554	39.656	39.67	39.67	39.77	38.80	39.67	355,036	39.530	0.66%
2026-02-05	0	39.54	39.40	39.60	39.00	39.60	81,500	3,200,748	39.273	39.41	39.27	39.47	38.88	39.47	81,760	39.148	-0.15%
2026-02-04	0	39.60	39.58	39.66	38.94	39.66	200,800	7,884,900	39.267	39.47	39.45	39.53	38.82	39.53	201,442	39.142	1.69%
2026-02-03	0	38.94	38.86	39.12	38.80	39.34	168,200	6,573,722	39.083	38.82	38.74	39.00	38.68	39.21	168,737	38.958	0.31%
2026-02-02	0	38.82	38.82	39.00	38.52	39.86	310,900	12,084,730	38.870	38.70	38.70	38.88	38.40	39.73	311,893	38.746	-2.61%
2026-01-30	0	39.86	39.80	39.88	39.76	40.80	200,300	8,036,166	40.121	39.73	39.67	39.75	39.63	40.67	200,940	39.993	-2.16%
2026-01-29	0	40.74	40.72	40.92	40.18	40.92	264,500	10,753,988	40.658	40.61	40.59	40.79	40.05	40.79	265,345	40.528	1.24%
2026-01-28	0	40.24	40.26	40.28	39.22	40.48	556,810	22,318,836	40.083	40.11	40.13	40.15	39.10	40.35	558,589	39.956	3.07%
2026-01-27	0	39.04	39.02	39.10	38.70	39.22	359,500	14,033,852	39.037	38.92	38.90	38.98	38.58	39.10	360,649	38.913	1.14%
2026-01-26	0	38.60	38.52	38.70	38.22	38.96	277,500	10,717,040	38.620	38.48	38.40	38.58	38.10	38.84	278,387	38.497	1.31%
2026-01-23	0	38.10	38.08	38.38	38.10	38.56	83,200	3,177,868	38.196	37.98	37.96	38.26	37.98	38.44	83,466	38.074	-0.73%
2026-01-22	0	38.38	38.32	38.56	38.32	38.54	282,118	10,846,716	38.447	38.26	38.20	38.44	38.20	38.42	283,019	38.325	0.63%
2026-01-21	0	38.14	38.08	38.14	38.00	38.26	223,500	8,520,548	38.123	38.02	37.96	38.02	37.88	38.14	224,214	38.002	-0.16%
2026-01-20	0	38.20	38.14	38.20	37.90	38.30	93,200	3,553,180	38.124	38.08	38.02	38.08	37.78	38.18	93,498	38.003	0.05%
2026-01-19	0	38.18	38.14	38.20	38.00	38.38	77,550	2,961,451	38.188	38.06	38.02	38.08	37.88	38.26	77,798	38.066	-0.05%
2026-01-16	0	38.20	38.16	38.20	38.14	38.84	99,700	3,842,376	38.539	38.08	38.04	38.08	38.02	38.72	100,019	38.417	-1.04%
2026-01-15	0	38.60	38.64	38.82	38.34	38.88	200,400	7,755,042	38.698	38.48	38.52	38.70	38.22	38.76	201,040	38.575	1.05%
2026-01-14	0	38.20	38.20	38.42	38.20	38.50	102,250	3,919,513	38.333	38.08	38.08	38.30	38.08	38.38	102,577	38.211	-0.37%
2026-01-13	0	38.34	38.20	38.38	37.90	38.50	769,500	29,499,822	38.336	38.22	38.08	38.26	37.78	38.38	771,958	38.214	1.16%
2026-01-12	0	37.90	37.90	38.32	37.50	38.08	225,200	8,539,530	37.920	37.78	37.78	38.20	37.38	37.96	225,919	37.799	0.32%
2026-01-09	0	37.78	37.72	37.80	37.68	38.32	297,073	11,224,624	37.784	37.66	37.60	37.68	37.56	38.20	298,022	37.664	0.43%
2026-01-08	0	37.62	37.58	37.80	37.40	37.80	319,061	11,975,347	37.533	37.50	37.46	37.68	37.28	37.68	320,080	37.414	-0.48%
2026-01-07	0	37.80	37.76	37.92	37.72	38.12	305,000	11,543,348	37.847	37.68	37.64	37.80	37.60	38.00	305,974	37.727	-0.74%
2026-01-06	0	38.08	38.00	38.10	37.76	38.26	249,100	9,472,386	38.026	37.96	37.88	37.98	37.64	38.14	249,896	37.905	0.63%
2026-01-05	0	37.84	37.80	38.42	37.78	38.62	8,482,397	320,261,962	37.756	37.72	37.68	38.30	37.66	38.50	8,509,497	37.636	-1.51%
2026-01-02	0	38.42	38.44	38.46	37.80	38.56	190,500	7,315,972	38.404	38.30	38.32	38.34	37.68	38.44	191,109	38.282	1.69%
2025-12-31	0	37.78	37.78	37.82	37.76	37.96	216,900	8,221,428	37.904	37.66	37.66	37.70	37.64	37.84	217,593	37.784	-0.37%
2025-12-30	0	37.92	37.88	38.22	37.56	38.22	152,125	5,783,685	38.019	37.80	37.76	38.10	37.44	38.10	152,611	37.898	-0.11%
2025-12-29	0	37.96	37.54	37.96	37.44	37.98	675,100	25,438,813	37.682	37.84	37.42	37.84	37.32	37.86	677,257	37.562	1.17%
2025-12-24	0	37.52	37.56	37.96	37.44	37.90	148,800	5,595,540	37.604	37.40	37.44	37.84	37.32	37.78	149,275	37.485	-0.27%
2025-12-23	0	37.62	37.62	37.96	37.56	37.98	396,800	14,963,612	37.711	37.50	37.50	37.84	37.44	37.86	398,068	37.591	0.05%
2025-12-22	0	37.60	37.60	37.92	37.32	38.10	1,624,300	60,841,004	37.457	37.48	37.48	37.80	37.20	37.98	1,629,489	37.337	0.67%
2025-12-19	0	37.82	37.78	38.00	37.76	38.12	1,524,605	57,693,819	37.842	37.23	37.19	37.41	37.17	37.53	1,548,722	37.253	-0.05%
2025-12-18	0	37.84	37.84	38.70	37.44	37.86	345,700	13,025,026	37.677	37.25	37.25	38.10	36.86	37.27	351,169	37.091	0.91%
2025-12-17	0	37.50	37.50	38.70	37.16	37.70	750,700	28,110,086	37.445	36.92	36.92	38.10	36.58	37.11	762,575	36.862	0.75%
2025-12-16	0	37.22	37.22	37.34	37.22	37.92	1,786,300	66,620,376	37.295	36.64	36.64	36.76	36.64	37.33	1,814,557	36.714	-1.74%
2025-12-15	0	37.88	37.88	38.42	37.80	38.70	814,900	30,928,280	37.953	37.29	37.29	37.82	37.21	38.10	827,791	37.362	-1.04%
2025-12-12	0	38.28	38.28	38.30	38.16	38.40	119,000	4,555,986	38.286	37.68	37.68	37.70	37.57	37.80	120,882	37.689	0.47%
2025-12-11	0	38.10	38.06	38.48	38.00	38.54	211,400	8,065,522	38.153	37.51	37.47	37.88	37.41	37.94	214,744	37.559	0.05%
2025-12-10	0	38.08	38.08	38.28	37.96	38.32	430,800	16,399,866	38.068	37.49	37.49	37.68	37.37	37.72	437,615	37.476	-0.57%
2025-12-09	0	38.30	38.26	38.30	38.26	38.86	531,563	20,498,358	38.562	37.70	37.66	37.70	37.66	38.25	539,972	37.962	-1.39%
2025-12-08	0	38.84	38.84	38.90	38.76	39.58	1,271,002	49,620,898	39.041	38.24	38.24	38.29	38.16	38.96	1,291,108	38.433	-1.82%
2025-12-05	0	39.56	39.56	39.60	39.06	39.58	836,200	32,841,830	39.275	38.94	38.94	38.98	38.45	38.96	849,428	38.663	0.56%
2025-12-04	0	39.34	39.34	39.40	39.08	39.40	263,205	10,342,407	39.294	38.73	38.73	38.79	38.47	38.79	267,369	38.682	0.67%
2025-12-03	0	39.08	39.08	39.48	39.00	39.58	152,500	5,988,416	39.268	38.47	38.47	38.87	38.39	38.96	154,912	38.657	-1.06%
2025-12-02	0	39.50	39.48	40.80	39.34	39.70	361,613	14,286,418	39.507	38.88	38.87	40.16	38.73	39.08	367,333	38.892	0.61%
2025-12-01	0	39.26	39.20	39.34	39.06	39.42	505,800	19,833,082	39.211	38.65	38.59	38.73	38.45	38.81	513,801	38.601	0.10%
2025-11-28	0	39.22	39.20	39.24	39.12	39.46	307,600	12,083,700	39.284	38.61	38.59	38.63	38.51	38.85	312,466	38.672	-0.31%
2025-11-27	0	39.34	39.30	39.60	39.12	39.62	3,545,602	139,887,656	39.454	38.73	38.69	38.98	38.51	39.00	3,601,689	38.839	0.41%
2025-11-26	0	39.18	39.18	39.64	39.18	39.70	231,595	9,113,397	39.351	38.57	38.57	39.02	38.57	39.08	235,259	38.738	-0.36%
2025-11-25	0	39.32	39.32	39.50	39.08	39.46	230,300	9,051,398	39.303	38.71	38.71	38.88	38.47	38.85	233,943	38.691	0.87%
2025-11-24	0	38.98	38.96	38.98	38.82	39.32	618,225	24,094,327	38.973	38.37	38.35	38.37	38.22	38.71	628,005	38.366	0.36%
2025-11-21	0	38.84	38.82	38.96	38.84	39.78	717,752	28,094,870	39.143	38.24	38.22	38.35	38.24	39.16	729,106	38.533	-2.31%
2025-11-20	0	39.76	39.76	39.80	39.66	40.16	439,700	17,550,154	39.914	39.14	39.14	39.18	39.04	39.53	446,656	39.292	-0.05%
2025-11-19	0	39.78	39.74	39.80	39.30	39.94	635,200	25,239,050	39.734	39.16	39.12	39.18	38.69	39.32	645,248	39.115	1.22%
2025-11-18	0	39.30	39.30	39.50	39.26	40.04	629,850	24,855,621	39.463	38.69	38.69	38.88	38.65	39.42	639,813	38.848	-1.95%
2025-11-17	0	40.08	40.08	40.16	39.96	40.40	963,900	38,663,582	40.112	39.46	39.46	39.53	39.34	39.77	979,148	39.487	-0.79%
2025-11-14	0	40.40	40.40	40.50	40.32	40.78	309,000	12,524,920	40.534	39.77	39.77	39.87	39.69	40.14	313,888	39.903	-1.13%
2025-11-13	0	40.86	40.80	41.00	40.54	41.10	435,100	17,717,812	40.721	40.22	40.16	40.36	39.91	40.46	441,983	40.087	-0.39%
2025-11-12	0	41.02	41.00	41.10	40.56	41.16	210,600	8,627,358	40.966	40.38	40.36	40.46	39.93	40.52	213,931	40.328	1.48%
2025-11-11	0	40.42	40.40	40.48	40.10	40.60	137,360	5,533,963	40.288	39.79	39.77	39.85	39.48	39.97	139,533	39.661	0.20%
2025-11-10	0	40.34	40.34	40.50	39.72	40.40	382,500	15,367,990	40.178	39.71	39.71	39.87	39.10	39.77	388,551	39.552	1.77%
2025-11-07	0	39.64	39.60	39.72	39.44	39.74	479,250	18,998,558	39.642	39.02	38.98	39.10	38.83	39.12	486,831	39.025	0.41%
2025-11-06	0	39.48	39.48	39.60	39.02	39.58	455,400	17,912,634	39.334	38.87	38.87	38.98	38.41	38.96	462,604	38.721	1.49%
2025-11-05	0	38.90	38.80	39.18	38.48	38.92	508,600	19,602,676	38.542	38.29	38.20	38.57	37.88	38.31	516,645	37.942	-0.05%
2025-11-04	0	38.92	38.84	38.96	38.70	39.20	458,300	17,869,828	38.992	38.31	38.24	38.35	38.10	38.59	465,550	38.384	0.57%
2025-11-03	0	38.70	38.68	38.80	37.86	38.80	523,800	20,222,592	38.607	38.10	38.08	38.20	37.27	38.20	532,086	38.006	2.22%
2025-10-31	0	37.86	37.84	38.06	37.86	38.30	89,125	3,392,128	38.060	37.27	37.25	37.47	37.27	37.70	90,535	37.468	-1.15%
2025-10-30	0	38.30	38.22	38.46	38.04	38.68	201,800	7,749,240	38.401	37.70	37.62	37.86	37.45	38.08	204,992	37.803	0.37%
2025-10-28	0	38.16	38.14	38.24	38.14	38.36	246,300	9,422,464	38.256	37.57	37.55	37.64	37.55	37.76	250,196	37.660	-0.37%
2025-10-27	0	38.30	38.30	38.36	37.96	38.48	560,200	21,437,186	38.267	37.70	37.70	37.76	37.37	37.88	569,062	37.671	0.21%
2025-10-24	0	38.22	38.20	38.30	38.00	38.30	102,700	3,922,168	38.191	37.62	37.61	37.70	37.41	37.70	104,325	37.596	0.53%
2025-10-23	0	38.02	38.00	38.02	37.70	38.16	458,014	17,376,740	37.939	37.43	37.41	37.43	37.11	37.57	465,259	37.349	1.06%
2025-10-22	0	37.62	37.60	37.64	37.34	37.66	227,500	8,546,402	37.567	37.03	37.01	37.05	36.76	37.07	231,099	36.982	0.05%
2025-10-21	0	37.60	37.60	37.64	37.38	37.76	297,500	11,196,506	37.635	37.01	37.01	37.05	36.80	37.17	302,206	37.049	0.64%
2025-10-20	0	37.36	37.36	37.40	36.98	37.50	349,300	12,986,212	37.178	36.78	36.78	36.82	36.40	36.92	354,825	36.599	1.47%
2025-10-17	0	36.82	36.80	37.00	36.70	37.36	629,200	23,343,366	37.100	36.25	36.23	36.42	36.13	36.78	639,153	36.522	-1.29%
2025-10-16	0	37.30	37.22	37.30	36.64	37.30	704,600	26,125,724	37.079	36.72	36.64	36.72	36.07	36.72	715,746	36.501	1.75%
2025-10-15	0	36.66	36.30	36.80	36.22	36.68	951,400	34,708,560	36.482	36.09	35.73	36.23	35.66	36.11	966,450	35.913	1.38%
2025-10-14	0	36.16	36.16	36.20	35.96	36.56	379,925	13,757,339	36.211	35.60	35.60	35.64	35.40	35.99	385,935	35.647	0.67%
2025-10-13	0	35.92	35.90	36.02	35.34	36.00	144,200	5,145,134	35.681	35.36	35.34	35.46	34.79	35.44	146,481	35.125	-0.39%
2025-10-10	0	36.06	36.02	36.12	35.72	36.18	105,700	3,806,796	36.015	35.50	35.46	35.56	35.16	35.62	107,372	35.454	0.45%
2025-10-09	0	35.90	35.92	36.22	35.48	36.02	248,787	8,884,237	35.710	35.34	35.36	35.66	34.93	35.46	252,723	35.154	1.13%
2025-10-08	0	35.50	35.42	36.00	35.12	35.60	169,500	5,994,216	35.364	34.95	34.87	35.44	34.57	35.05	172,181	34.813	-0.28%
2025-10-06	0	35.60	35.60	35.66	35.60	35.90	154,700	5,519,338	35.678	35.05	35.05	35.10	35.05	35.34	157,147	35.122	-0.67%
2025-10-03	0	35.84	35.84	36.00	35.66	36.04	69,400	2,487,770	35.847	35.28	35.28	35.44	35.10	35.48	70,498	35.289	-0.55%
2025-10-02	0	36.04	36.04	36.12	35.86	36.16	131,500	4,732,488	35.989	35.48	35.48	35.56	35.30	35.60	133,580	35.428	0.22%
2025-09-30	0	35.96	35.94	36.20	35.64	36.20	68,600	2,461,042	35.875	35.40	35.38	35.64	35.08	35.64	69,685	35.317	-0.17%
2025-09-29	0	36.02	36.00	36.14	35.68	36.18	136,600	4,915,862	35.987	35.46	35.44	35.58	35.12	35.62	138,761	35.427	0.78%
2025-09-26	0	35.74	35.64	35.76	35.18	36.00	174,900	6,226,742	35.602	35.18	35.08	35.20	34.63	35.44	177,667	35.047	0.62%
2025-09-25	0	36.12	36.12	36.30	36.04	36.62	361,200	13,070,146	36.185	34.97	34.97	35.14	34.89	35.45	373,112	35.030	-1.37%
2025-09-24	0	36.62	36.50	36.70	36.42	36.90	280,400	10,262,894	36.601	35.45	35.33	35.53	35.26	35.72	289,647	35.432	0.22%
2025-09-23	0	36.54	36.54	38.42	36.40	36.80	149,600	5,467,206	36.545	35.37	35.37	37.19	35.24	35.63	154,533	35.379	-0.22%
2025-09-22	0	36.62	36.60	36.90	36.50	37.28	224,200	8,236,228	36.736	35.45	35.43	35.72	35.33	36.09	231,594	35.563	-1.72%
2025-09-19	0	37.26	37.22	37.40	37.04	37.56	82,715	3,077,329	37.204	36.07	36.03	36.21	35.86	36.36	85,443	36.016	0.16%
2025-09-18	0	37.20	37.18	37.26	37.10	37.86	433,700	16,174,814	37.295	36.01	35.99	36.07	35.92	36.65	448,002	36.104	-1.74%
2025-09-17	0	37.86	37.68	38.00	37.60	37.90	400,900	15,145,832	37.780	36.65	36.48	36.79	36.40	36.69	414,121	36.573	0.48%
2025-09-16	0	37.68	37.64	37.86	37.62	37.98	107,400	4,052,028	37.728	36.48	36.44	36.65	36.42	36.77	110,942	36.524	-0.42%
2025-09-15	0	37.84	37.80	37.84	37.78	38.10	121,100	4,586,596	37.874	36.63	36.59	36.63	36.57	36.88	125,094	36.665	-0.68%
2025-09-12	0	38.10	38.10	38.24	38.00	38.42	243,700	9,301,036	38.166	36.88	36.88	37.02	36.79	37.19	251,737	36.947	-0.21%
2025-09-11	0	38.18	38.10	38.18	37.82	38.30	301,800	11,496,522	38.093	36.96	36.88	36.96	36.61	37.08	311,753	36.877	0.42%
2025-09-10	0	38.02	37.98	38.06	37.50	38.18	339,400	12,903,056	38.017	36.81	36.77	36.84	36.30	36.96	350,593	36.804	1.39%
2025-09-09	0	37.50	37.46	37.52	37.26	37.62	483,753	18,091,498	37.398	36.30	36.26	36.32	36.07	36.42	499,706	36.204	0.75%
2025-09-08	0	37.22	37.10	37.28	36.88	37.38	127,800	4,753,860	37.198	36.03	35.92	36.09	35.70	36.19	132,015	36.010	0.32%
2025-09-05	0	37.10	37.08	37.18	36.74	37.18	107,813	3,991,525	37.023	35.92	35.90	35.99	35.57	35.99	111,368	35.841	0.98%
2025-09-04	0	36.74	36.70	37.00	36.50	36.98	64,300	2,356,088	36.642	35.57	35.53	35.82	35.33	35.80	66,420	35.472	-0.54%
2025-09-03	0	36.94	36.92	37.00	36.86	37.50	91,800	3,397,556	37.010	35.76	35.74	35.82	35.68	36.30	94,827	35.829	-0.54%
2025-09-02	0	37.14	37.08	37.14	36.92	37.36	220,200	8,182,740	37.160	35.95	35.90	35.95	35.74	36.17	227,462	35.974	0.49%
2025-09-01	0	36.96	36.96	37.02	36.88	37.44	181,100	6,702,686	37.011	35.78	35.78	35.84	35.70	36.24	187,072	35.829	1.26%
2025-08-29	0	36.50	36.30	36.50	36.50	37.48	94,200	3,505,188	37.210	35.33	35.14	35.33	35.33	36.28	97,307	36.022	-1.19%
2025-08-28	0	36.94	36.92	37.10	36.62	37.18	170,800	6,315,216	36.974	35.76	35.74	35.92	35.45	35.99	176,433	35.794	0.87%
2025-08-27	0	36.62	36.62	36.68	36.60	37.28	860,100	31,726,746	36.887	35.45	35.45	35.51	35.43	36.09	888,464	35.710	-1.66%
2025-08-26	0	37.24	37.24	37.46	37.22	37.68	175,900	6,584,110	37.431	36.05	36.05	36.26	36.03	36.48	181,701	36.236	-1.12%
2025-08-25	0	37.66	37.50	37.66	37.50	37.80	5,237,600	197,602,734	37.728	36.46	36.30	36.46	36.30	36.59	5,410,325	36.523	0.80%
2025-08-22	0	37.36	37.34	37.36	37.28	37.62	175,900	6,593,282	37.483	36.17	36.15	36.17	36.09	36.42	181,701	36.286	-0.59%
2025-08-21	0	37.58	37.58	37.68	37.42	37.62	85,428	3,205,522	37.523	36.38	36.38	36.48	36.23	36.42	88,245	36.325	0.48%
2025-08-20	0	37.40	37.30	38.20	36.92	38.14	266,400	9,888,666	37.120	36.21	36.11	36.98	35.74	36.92	275,185	35.935	0.43%
2025-08-19	0	37.24	37.20	37.32	37.14	37.36	542,000	20,175,250	37.224	36.05	36.01	36.13	35.95	36.17	559,874	36.035	-0.05%
2025-08-18	0	37.26	37.26	37.38	37.26	37.66	260,400	9,737,686	37.395	36.07	36.07	36.19	36.07	36.46	268,987	36.201	-0.75%
2025-08-15	0	37.54	37.52	38.50	37.42	37.88	328,600	12,339,020	37.550	36.34	36.32	37.27	36.23	36.67	339,437	36.351	-1.05%
2025-08-14	0	37.94	37.80	38.12	37.92	38.40	200,200	7,612,220	38.023	36.73	36.59	36.90	36.71	37.17	206,802	36.809	-0.47%
2025-08-13	0	38.12	38.10	38.16	37.88	38.28	267,800	10,209,610	38.124	36.90	36.88	36.94	36.67	37.06	276,631	36.907	0.53%
2025-08-12	0	37.92	37.78	38.00	37.62	37.96	152,767	5,776,765	37.814	36.71	36.57	36.79	36.42	36.75	157,805	36.607	1.23%
2025-08-11	0	37.46	37.46	37.48	37.38	37.88	278,200	10,434,584	37.507	36.26	36.26	36.28	36.19	36.67	287,374	36.310	-0.32%
2025-08-08	0	37.58	37.56	37.98	37.50	37.78	47,600	1,791,916	37.645	36.38	36.36	36.77	36.30	36.57	49,170	36.443	-0.05%
2025-08-07	0	37.60	37.58	37.72	37.24	37.72	198,026	7,421,339	37.477	36.40	36.38	36.52	36.05	36.52	204,556	36.280	0.91%
2025-08-06	0	37.26	37.20	37.46	37.26	37.70	307,500	11,512,902	37.440	36.07	36.01	36.26	36.07	36.50	317,641	36.245	0.00%
2025-08-05	0	37.26	37.26	37.30	36.88	37.40	80,400	2,982,286	37.093	36.07	36.07	36.11	35.70	36.21	83,051	35.909	0.70%
2025-08-04	0	37.00	36.94	37.00	36.32	37.00	273,500	10,042,650	36.719	35.82	35.76	35.82	35.16	35.82	282,519	35.547	0.71%
2025-08-01	0	36.74	36.74	36.80	36.74	37.24	241,400	8,902,248	36.878	35.57	35.57	35.63	35.57	36.05	249,361	35.700	-1.40%
2025-07-31	0	37.26	37.22	37.32	37.18	37.50	342,200	12,753,358	37.269	36.07	36.03	36.13	35.99	36.30	353,485	36.079	-1.38%
2025-07-30	0	37.78	37.78	37.92	37.44	37.96	202,200	7,647,240	37.820	36.57	36.57	36.71	36.24	36.75	208,868	36.613	0.59%
2025-07-29	0	37.56	37.48	37.68	37.44	37.76	370,100	13,899,532	37.556	36.36	36.28	36.48	36.24	36.55	382,305	36.357	-0.63%
2025-07-28	0	37.80	37.70	37.94	37.56	38.00	6,859,600	259,971,098	37.899	36.59	36.50	36.73	36.36	36.79	7,085,815	36.689	-0.11%
2025-07-25	0	37.84	37.80	37.92	37.76	38.12	6,247,200	237,808,842	38.066	36.63	36.59	36.71	36.55	36.90	6,453,219	36.851	-0.63%
2025-07-24	0	38.08	38.08	38.16	37.84	38.16	122,400	4,652,402	38.010	36.86	36.86	36.94	36.63	36.94	126,436	36.796	0.53%
2025-07-23	0	37.88	37.88	37.90	37.50	37.94	148,200	5,600,440	37.790	36.67	36.67	36.69	36.30	36.73	153,087	36.583	1.01%
2025-07-22	0	37.50	37.48	37.68	37.22	37.78	187,530	7,037,548	37.528	36.30	36.28	36.48	36.03	36.57	193,714	36.330	0.05%
2025-07-21	0	37.48	37.48	37.60	37.30	37.60	197,000	7,370,070	37.412	36.28	36.28	36.40	36.11	36.40	203,497	36.217	0.70%
2025-07-18	0	37.22	37.18	37.30	37.00	37.56	446,800	16,575,940	37.099	36.03	35.99	36.11	35.82	36.36	461,535	35.915	0.98%
2025-07-17	0	36.86	36.86	37.10	36.82	37.32	4,005,900	148,509,302	37.073	35.68	35.68	35.92	35.64	36.13	4,138,006	35.889	-1.23%
2025-07-16	0	37.32	37.28	37.48	37.14	37.48	156,300	5,836,990	37.345	36.13	36.09	36.28	35.95	36.28	161,454	36.153	0.11%
2025-07-15	0	37.28	37.28	37.30	36.96	37.60	3,829,000	142,699,310	37.268	36.09	36.09	36.11	35.78	36.40	3,955,272	36.078	-0.27%
2025-07-14	0	37.38	37.38	37.46	36.64	37.46	3,692,200	138,112,514	37.407	36.19	36.19	36.26	35.47	36.26	3,813,961	36.212	0.81%
2025-07-11	0	37.08	37.08	37.34	37.08	37.64	5,563,500	208,957,488	37.559	35.90	35.90	36.15	35.90	36.44	5,746,972	36.360	-0.05%
2025-07-10	0	37.10	37.10	37.16	36.50	37.16	154,400	5,702,354	36.932	35.92	35.92	35.97	35.33	35.97	159,492	35.753	1.64%
2025-07-09	0	36.50	36.50	36.72	36.36	36.66	156,482	5,710,710	36.494	35.33	35.33	35.55	35.20	35.49	161,642	35.329	-0.38%
2025-07-08	0	36.64	36.60	36.68	36.46	36.72	10,776,008	395,462,886	36.698	35.47	35.43	35.51	35.30	35.55	11,131,378	35.527	0.60%
2025-07-07	0	36.42	36.34	36.76	36.24	36.64	61,200	2,226,122	36.375	35.26	35.18	35.59	35.08	35.47	63,218	35.213	-0.16%
2025-07-04	0	36.48	36.42	36.60	36.14	36.58	141,300	5,146,844	36.425	35.32	35.26	35.43	34.99	35.41	145,960	35.262	0.11%
2025-07-03	0	36.44	36.48	36.50	36.30	36.62	503,900	18,369,884	36.455	35.28	35.32	35.33	35.14	35.45	520,518	35.292	-0.27%
2025-07-02	0	36.54	36.54	36.58	36.04	36.74	153,500	5,614,254	36.575	35.37	35.37	35.41	34.89	35.57	158,562	35.407	1.61%
2025-06-30	0	35.96	35.96	36.20	35.94	36.62	160,100	5,774,612	36.069	34.81	34.81	35.04	34.79	35.45	165,380	34.917	-1.05%
2025-06-27	0	36.34	36.30	36.46	36.16	36.90	222,900	8,128,368	36.466	35.18	35.14	35.30	35.01	35.72	230,251	35.302	-0.98%
2025-06-26	0	36.70	36.68	37.50	36.36	37.50	181,000	6,650,258	36.742	35.53	35.51	36.30	35.20	36.30	186,969	35.569	0.00%
2025-06-25	0	37.44	37.44	37.50	37.14	37.46	716,800	26,660,100	37.193	35.53	35.53	35.59	35.24	35.55	755,368	35.294	0.54%
2025-06-24	0	37.24	37.24	37.30	36.94	37.34	112,800	4,193,882	37.180	35.34	35.34	35.40	35.05	35.43	118,869	35.281	1.09%
2025-06-23	0	36.84	36.82	37.40	36.04	36.86	194,500	7,079,530	36.399	34.96	34.94	35.49	34.20	34.98	204,965	34.540	0.93%
2025-06-20	0	36.50	36.44	36.52	36.08	36.66	91,510	3,337,906	36.476	34.64	34.58	34.66	34.24	34.79	96,434	34.613	1.39%
2025-06-19	0	36.00	36.00	36.88	35.92	36.68	144,900	5,228,614	36.084	34.16	34.16	35.00	34.09	34.81	152,697	34.242	-1.85%
2025-06-18	0	36.68	36.66	36.68	36.56	36.92	59,700	2,191,216	36.704	34.81	34.79	34.81	34.69	35.03	62,912	34.830	-0.38%
2025-06-17	0	36.82	36.82	37.30	36.70	37.14	122,700	4,520,728	36.844	34.94	34.94	35.40	34.83	35.24	129,302	34.963	-0.86%
2025-06-16	0	37.14	37.12	37.40	36.72	37.14	25,300	933,602	36.901	35.24	35.22	35.49	34.85	35.24	26,661	35.017	0.81%
2025-06-13	0	36.84	36.84	37.10	36.70	36.98	464,413	17,142,126	36.911	34.96	34.96	35.21	34.83	35.09	489,401	35.027	0.33%
2025-06-12	0	36.72	36.70	36.72	36.70	37.00	61,200	2,255,948	36.862	34.85	34.83	34.85	34.83	35.11	64,493	34.980	-0.33%
2025-06-11	0	36.84	36.82	37.00	36.38	36.84	143,900	5,279,926	36.692	34.96	34.94	35.11	34.52	34.96	151,643	34.818	1.60%
2025-06-10	0	36.26	36.22	36.34	35.86	36.34	268,726	9,712,599	36.143	34.41	34.37	34.48	34.03	34.48	283,185	34.298	0.95%
2025-06-09	0	35.92	35.92	36.10	35.52	35.92	56,000	1,998,984	35.696	34.09	34.09	34.26	33.71	34.09	59,013	33.874	0.56%
2025-06-06	0	35.72	35.70	35.80	35.50	35.78	94,120	3,357,412	35.672	33.90	33.88	33.97	33.69	33.95	99,184	33.850	0.56%
2025-06-05	0	35.52	35.46	35.56	35.18	35.64	29,000	1,028,950	35.481	33.71	33.65	33.74	33.38	33.82	30,560	33.669	0.34%
2025-06-04	0	35.40	35.36	35.50	35.22	35.46	157,500	5,573,618	35.388	33.59	33.55	33.69	33.42	33.65	165,974	33.581	0.45%
2025-06-03	0	35.24	35.20	35.30	34.40	35.32	219,600	7,731,588	35.208	33.44	33.40	33.50	32.64	33.52	231,416	33.410	2.14%
2025-06-02	0	34.50	34.46	34.78	33.94	34.90	87,500	2,995,042	34.229	32.74	32.70	33.00	32.21	33.12	92,208	32.481	-1.15%
2025-05-30	0	34.90	34.90	34.94	34.78	35.10	47,000	1,640,420	34.903	33.12	33.12	33.16	33.00	33.31	49,529	33.120	-0.57%
2025-05-29	0	35.10	35.10	35.22	34.94	35.12	242,100	8,484,526	35.046	33.31	33.31	33.42	33.16	33.33	255,127	33.256	0.00%
2025-05-28	0	35.10	34.98	35.10	34.88	35.10	119,500	4,177,012	34.954	33.31	33.19	33.31	33.10	33.31	125,930	33.169	0.40%
2025-05-27	0	34.96	34.92	35.02	34.82	35.14	71,729	2,507,001	34.951	33.17	33.14	33.23	33.04	33.35	75,588	33.166	0.23%
2025-05-26	0	34.88	34.86	35.02	34.84	35.32	172,500	6,054,660	35.099	33.10	33.08	33.23	33.06	33.52	181,782	33.307	-0.29%
2025-05-23	0	34.98	34.88	34.98	34.84	35.04	960,358	33,601,440	34.988	33.19	33.10	33.19	33.06	33.25	1,012,031	33.202	0.75%
2025-05-22	0	34.72	34.70	35.00	34.70	34.96	43,300	1,511,042	34.897	32.95	32.93	33.21	32.93	33.17	45,630	33.115	-0.46%
2025-05-21	0	34.88	34.80	35.08	34.40	35.04	323,900	11,317,226	34.940	33.10	33.02	33.29	32.64	33.25	341,328	33.156	0.63%
2025-05-20	0	34.66	34.50	34.68	34.22	34.68	123,000	4,252,242	34.571	32.89	32.74	32.91	32.47	32.91	129,618	32.806	1.29%
2025-05-19	0	34.22	34.18	34.40	34.02	34.24	102,300	3,494,914	34.163	32.47	32.43	32.64	32.28	32.49	107,804	32.419	0.23%
2025-05-16	0	34.14	34.10	34.20	33.94	34.24	156,200	5,330,410	34.126	32.40	32.36	32.45	32.21	32.49	164,605	32.383	-0.29%
2025-05-15	0	34.24	34.10	34.34	34.12	34.60	465,800	15,963,438	34.271	32.49	32.36	32.59	32.38	32.83	490,863	32.521	-0.75%
2025-05-14	0	34.50	33.90	35.00	33.80	34.50	139,050	4,741,353	34.098	32.74	32.17	33.21	32.07	32.74	146,532	32.357	2.56%
2025-05-13	0	33.64	33.50	33.70	33.56	33.90	81,800	2,754,238	33.670	31.92	31.79	31.98	31.85	32.17	86,201	31.951	0.12%
2025-05-12	0	33.60	33.50	33.64	33.08	33.72	105,600	3,525,536	33.386	31.88	31.79	31.92	31.39	32.00	111,282	31.681	1.94%
2025-05-09	0	32.96	32.90	33.90	32.66	33.04	110,184	3,630,916	32.953	31.28	31.22	32.17	30.99	31.35	116,113	31.271	0.67%
2025-05-08	0	32.74	32.60	32.78	32.72	32.88	79,800	2,619,370	32.824	31.07	30.94	31.11	31.05	31.20	84,094	31.148	-0.30%
2025-05-07	0	32.84	32.70	32.84	32.66	32.96	76,100	2,494,952	32.785	31.16	31.03	31.16	30.99	31.28	80,195	31.111	1.55%
2025-05-06	0	32.34	32.32	33.80	31.82	32.36	130,700	4,215,264	32.251	30.69	30.67	32.07	30.20	30.71	137,732	30.605	0.75%
2025-05-02	0	32.10	32.10	32.16	31.96	32.20	125,200	4,011,044	32.037	30.46	30.46	30.52	30.33	30.56	131,937	30.401	0.19%
2025-04-30	0	32.04	32.04	33.00	31.60	32.22	88,500	2,811,684	31.770	30.40	30.40	31.32	29.99	30.57	93,262	30.148	-0.56%
2025-04-29	0	32.22	32.00	32.42	32.14	32.60	107,600	3,474,034	32.287	30.57	30.37	30.76	30.50	30.94	113,390	30.638	-0.68%
2025-04-28	0	32.44	32.40	32.52	32.14	32.56	105,500	3,405,044	32.275	30.78	30.75	30.86	30.50	30.90	111,177	30.627	0.81%
2025-04-25	0	32.18	32.00	32.22	32.18	32.40	480,300	15,512,142	32.297	30.54	30.37	30.57	30.54	30.75	506,143	30.648	-0.12%
2025-04-24	0	32.22	32.20	32.50	32.10	32.40	10,078	324,749	32.224	30.57	30.56	30.84	30.46	30.75	10,620	30.578	-0.25%
2025-04-23	0	32.30	32.24	32.50	32.14	32.36	67,500	2,178,226	32.270	30.65	30.59	30.84	30.50	30.71	71,132	30.622	0.50%
2025-04-22	0	32.14	32.00	32.22	31.88	32.20	77,700	2,489,874	32.045	30.50	30.37	30.57	30.25	30.56	81,881	30.409	0.37%
2025-04-17	0	32.02	31.90	32.08	31.82	32.08	21,900	700,018	31.964	30.39	30.27	30.44	30.20	30.44	23,078	30.332	1.01%
2025-04-16	0	31.70	31.64	31.86	31.60	32.10	191,400	6,098,860	31.864	30.08	30.02	30.23	29.99	30.46	201,699	30.238	-0.75%
2025-04-15	0	31.94	31.94	32.00	31.72	32.00	17,300	551,978	31.906	30.31	30.31	30.37	30.10	30.37	18,231	30.277	0.57%
2025-04-14	0	31.76	31.72	31.86	31.48	32.00	42,800	1,355,018	31.659	30.14	30.10	30.23	29.87	30.37	45,103	30.043	1.53%
2025-04-11	0	31.28	31.16	32.00	30.52	31.32	44,100	1,366,838	30.994	29.68	29.57	30.37	28.96	29.72	46,473	29.412	2.02%
2025-04-10	0	30.66	30.60	30.70	30.34	31.10	140,500	4,324,888	30.782	29.09	29.04	29.13	28.79	29.51	148,060	29.210	1.12%
2025-04-09	0	30.32	30.18	30.50	29.18	30.38	285,000	8,465,392	29.703	28.77	28.64	28.94	27.69	28.83	300,335	28.187	0.73%
2025-04-08	0	30.10	30.04	30.28	29.92	30.32	190,642	5,744,200	30.131	28.56	28.51	28.73	28.39	28.77	200,900	28.592	1.28%
2025-04-07	0	29.72	29.72	29.84	29.70	32.50	454,660	13,875,463	30.518	28.20	28.20	28.32	28.18	30.84	479,124	28.960	-10.80%
2025-04-03	0	33.32	33.20	33.60	33.10	34.00	386,800	12,843,226	33.204	31.62	31.50	31.88	31.41	32.26	407,612	31.508	-1.30%
2025-04-02	0	33.76	33.76	33.80	33.48	33.76	64,200	2,160,250	33.649	32.04	32.04	32.07	31.77	32.04	67,654	31.931	0.42%
2025-04-01	0	33.62	33.50	33.80	33.32	33.74	67,500	2,263,854	33.539	31.90	31.79	32.07	31.62	32.02	71,132	31.826	0.60%
2025-03-31	0	33.42	33.10	33.44	32.94	33.56	174,400	5,822,082	33.383	31.71	31.41	31.73	31.26	31.85	183,784	31.679	0.78%
2025-03-28	0	33.16	33.10	33.16	33.02	33.34	51,000	1,692,806	33.192	31.47	31.41	31.47	31.33	31.64	53,744	31.498	-0.72%
2025-03-27	0	33.40	33.38	33.48	33.28	33.64	1,274,000	42,220,550	33.140	31.69	31.68	31.77	31.58	31.92	1,342,549	31.448	0.30%
2025-03-26	0	33.30	33.20	33.40	33.10	33.56	38,200	1,272,594	33.314	31.60	31.50	31.69	31.41	31.85	40,255	31.613	-0.30%
2025-03-25	0	33.40	33.34	33.50	33.32	33.68	158,400	5,297,380	33.443	31.69	31.64	31.79	31.62	31.96	166,923	31.735	-1.47%
2025-03-24	0	33.90	33.68	33.90	33.34	33.90	274,400	9,219,710	33.600	32.17	31.96	32.17	31.64	32.17	289,164	31.884	0.00%
2025-03-21	0	33.90	33.54	33.90	33.52	34.08	1,012,497	34,334,290	33.911	32.17	31.83	32.17	31.81	32.34	1,066,976	32.179	0.18%
2025-03-20	0	33.84	33.84	34.10	33.84	34.30	102,600	3,486,194	33.978	32.11	32.11	32.36	32.11	32.55	108,121	32.244	-0.99%
2025-03-19	0	34.18	34.16	34.28	34.14	34.40	1,513,100	51,306,170	33.908	32.43	32.42	32.53	32.40	32.64	1,594,514	32.177	-0.23%
2025-03-18	0	34.26	34.16	34.38	34.00	34.34	1,796,200	60,857,583	33.881	32.51	32.42	32.62	32.26	32.59	1,892,847	32.151	0.94%
2025-03-17	0	33.94	33.86	34.00	33.64	34.04	203,800	6,918,458	33.947	32.21	32.13	32.26	31.92	32.30	214,766	32.214	0.24%
2025-03-14	0	33.86	33.78	34.38	33.28	34.38	1,090,808	36,627,107	33.578	32.13	32.06	32.62	31.58	32.62	1,149,500	31.864	1.74%
2025-03-13	0	33.28	32.96	33.28	32.98	33.38	15,900	528,794	33.257	31.58	31.28	31.58	31.30	31.68	16,756	31.559	0.97%
2025-03-12	0	32.96	32.90	33.48	32.84	33.10	110,300	3,630,580	32.916	31.28	31.22	31.77	31.16	31.41	116,235	31.235	-0.18%
2025-03-11	0	33.02	32.90	33.48	32.54	33.04	45,200	1,485,598	32.867	31.33	31.22	31.77	30.88	31.35	47,632	31.189	0.24%
2025-03-10	0	32.94	32.80	33.20	32.78	33.20	68,800	2,264,058	32.908	31.26	31.13	31.50	31.11	31.50	72,502	31.228	-0.36%
2025-03-07	0	33.06	33.00	33.48	32.98	33.30	230,696	7,649,209	33.157	31.37	31.32	31.77	31.30	31.60	243,109	31.464	0.12%
2025-03-06	0	33.02	32.80	33.02	32.84	33.04	227,300	7,488,202	32.944	31.33	31.13	31.33	31.16	31.35	239,530	31.262	0.49%
2025-03-05	0	32.86	32.70	33.00	32.14	32.98	4,716,231	155,937,153	33.064	31.18	31.03	31.32	30.50	31.30	4,969,994	31.376	2.24%
2025-03-04	0	32.14	32.00	32.14	31.76	32.26	174,000	5,577,520	32.055	30.50	30.37	30.50	30.14	30.61	183,362	30.418	-0.37%
2025-03-03	0	32.26	32.26	32.36	32.10	32.50	136,200	4,404,158	32.336	30.61	30.61	30.71	30.46	30.84	143,528	30.685	0.56%
2025-02-28	0	32.08	31.98	32.16	31.98	32.52	252,100	8,109,656	32.168	30.44	30.35	30.52	30.35	30.86	265,665	30.526	-1.05%
2025-02-27	0	32.42	32.20	32.90	32.12	32.50	159,800	5,177,160	32.398	30.76	30.56	31.22	30.48	30.84	168,398	30.744	-0.12%
2025-02-26	0	32.46	32.38	32.70	32.24	32.62	144,582	4,685,862	32.410	30.80	30.73	31.03	30.59	30.95	152,361	30.755	0.62%
2025-02-25	0	32.26	32.26	32.30	32.16	32.46	98,000	3,164,730	32.293	30.61	30.61	30.65	30.52	30.80	103,273	30.644	-1.35%
2025-02-24	0	32.70	32.50	32.76	32.52	32.88	97,500	3,182,472	32.641	31.03	30.84	31.09	30.86	31.20	102,746	30.974	-0.24%
2025-02-21	0	32.78	32.62	32.84	32.52	32.84	121,757	3,971,375	32.617	31.11	30.95	31.16	30.86	31.16	128,308	30.952	0.99%
2025-02-20	0	32.46	32.40	32.56	32.12	32.46	62,800	2,029,924	32.324	30.80	30.75	30.90	30.48	30.80	66,179	30.673	-0.18%
2025-02-19	0	32.52	32.46	32.68	32.34	32.52	70,700	2,292,756	32.429	30.86	30.80	31.01	30.69	30.86	74,504	30.774	-0.31%
2025-02-18	0	32.62	32.58	32.68	32.44	32.82	93,800	3,061,678	32.640	30.95	30.92	31.01	30.78	31.14	98,847	30.974	0.06%
2025-02-17	0	32.60	32.56	32.64	32.20	32.68	126,200	4,101,414	32.499	30.94	30.90	30.97	30.56	31.01	132,990	30.840	0.74%
2025-02-14	0	32.36	32.30	32.40	31.98	32.40	338,900	10,907,292	32.184	30.71	30.65	30.75	30.35	30.75	357,135	30.541	1.00%
2025-02-13	0	32.04	31.98	32.40	32.00	32.46	7,386,610	237,409,447	32.141	30.40	30.35	30.75	30.37	30.80	7,784,056	30.499	-0.74%
2025-02-12	0	32.28	32.10	32.20	31.86	32.28	3,406,400	109,301,303	32.087	30.63	30.46	30.56	30.23	30.63	3,589,686	30.449	1.51%
2025-02-11	0	31.80	31.80	31.90	31.68	31.90	4,673,300	149,423,172	31.974	30.18	30.18	30.27	30.06	30.27	4,924,753	30.341	0.51%
2025-02-10	0	31.64	31.50	31.68	31.50	31.80	120,800	3,820,908	31.630	30.02	29.89	30.06	29.89	30.18	127,300	30.015	0.70%
2025-02-07	0	31.42	31.38	31.60	31.20	31.42	97,053	3,041,101	31.334	29.82	29.78	29.99	29.61	29.82	102,275	29.735	-0.25%
2025-02-06	0	31.50	31.40	31.52	31.36	31.58	68,200	2,144,718	31.447	29.89	29.80	29.91	29.76	29.97	71,870	29.842	0.57%
2025-02-05	0	31.32	31.32	31.40	31.14	31.60	93,131	2,915,488	31.305	29.72	29.72	29.80	29.55	29.99	98,142	29.707	-0.76%
2025-02-04	0	31.56	31.00	31.60	30.96	31.70	45,900	1,439,376	31.359	29.95	29.42	29.99	29.38	30.08	48,370	29.758	1.61%
2025-02-03	0	31.06	31.06	31.98	30.56	31.10	71,300	2,198,798	30.839	29.47	29.47	30.35	29.00	29.51	75,136	29.264	-0.77%
2025-01-28	0	31.30	31.30	31.32	31.14	31.62	56,000	1,749,300	31.238	29.70	29.70	29.72	29.55	30.01	59,013	29.643	-0.70%
2025-01-27	0	31.52	31.52	31.56	31.18	31.62	103,500	3,250,336	31.404	29.91	29.91	29.95	29.59	30.01	109,069	29.801	1.29%
2025-01-24	0	31.12	31.12	31.20	30.80	31.22	959,200	29,712,770	30.977	29.53	29.53	29.61	29.23	29.63	1,010,811	29.395	1.04%
2025-01-23	0	30.80	30.70	31.00	30.72	31.04	169,700	5,236,236	30.856	29.23	29.13	29.42	29.15	29.46	178,831	29.280	0.92%
2025-01-22	0	30.52	30.48	30.70	30.48	30.78	3,831,941	116,661,653	30.445	28.96	28.92	29.13	28.92	29.21	4,038,124	28.890	-0.97%
2025-01-21	0	30.82	30.80	30.90	30.54	30.90	3,357,800	103,298,830	30.764	29.25	29.23	29.32	28.98	29.32	3,538,471	29.193	0.13%
2025-01-20	0	30.78	30.70	30.90	30.66	30.92	2,399,900	73,717,473	30.717	29.21	29.13	29.32	29.09	29.34	2,529,030	29.149	0.07%
2025-01-17	0	30.76	30.74	30.76	30.66	30.96	93,900	2,887,244	30.748	29.19	29.17	29.19	29.09	29.38	98,952	29.178	-0.45%
2025-01-16	0	30.90	30.86	31.00	30.70	31.00	134,700	4,157,174	30.862	29.32	29.28	29.42	29.13	29.42	141,948	29.287	0.65%
2025-01-15	0	30.70	30.70	30.90	30.40	30.70	22,900	700,198	30.576	29.13	29.13	29.32	28.85	29.13	24,132	29.015	0.66%
2025-01-14	0	30.50	30.40	30.64	30.22	30.52	168,800	5,131,962	30.403	28.94	28.85	29.08	28.68	28.96	177,883	28.850	0.93%
2025-01-13	0	30.22	30.10	30.40	29.80	30.22	255,300	7,664,298	30.021	28.68	28.56	28.85	28.28	28.68	269,037	28.488	0.00%
2025-01-10	0	30.22	30.20	30.22	30.20	30.60	128,900	3,905,472	30.298	28.68	28.66	28.68	28.66	29.04	135,836	28.751	-0.72%
2025-01-09	0	30.44	30.40	30.50	30.44	30.82	176,700	5,396,310	30.539	28.89	28.85	28.94	28.89	29.25	186,208	28.980	-1.23%
2025-01-08	0	30.82	30.70	30.92	30.58	30.94	69,801	2,150,176	30.804	29.25	29.13	29.34	29.02	29.36	73,557	29.232	0.26%
2025-01-07	0	30.74	30.66	30.74	30.42	31.16	108,800	3,336,198	30.664	29.17	29.09	29.17	28.87	29.57	114,654	29.098	-1.35%
2025-01-06	0	31.16	30.92	31.16	30.80	31.16	145,900	4,515,868	30.952	29.57	29.34	29.57	29.23	29.57	153,750	29.371	0.52%
2025-01-03	0	31.00	30.82	31.02	30.78	31.04	146,000	4,512,654	30.909	29.42	29.25	29.44	29.21	29.46	153,856	29.330	0.98%
2025-01-02	0	30.70	30.70	31.00	30.58	31.52	189,100	5,843,984	30.904	29.13	29.13	29.42	29.02	29.91	199,275	29.326	-2.60%
2024-12-31	0	31.52	31.50	31.54	31.30	31.60	980,000	31,046,763	31.680	29.91	29.89	29.93	29.70	29.99	1,032,730	30.063	0.57%
2024-12-30	0	31.34	31.24	31.32	31.18	31.46	147,600	4,628,904	31.361	29.74	29.64	29.72	29.59	29.85	155,542	29.760	0.45%
2024-12-27	0	31.20	31.18	31.24	30.88	31.24	74,110	2,306,768	31.126	29.61	29.59	29.64	29.30	29.64	78,098	29.537	0.13%
2024-12-24	0	31.16	31.10	31.18	30.66	31.24	1,807,200	56,064,934	31.023	29.57	29.51	29.59	29.09	29.64	1,904,439	29.439	1.56%
2024-12-23	0	30.68	30.64	30.68	30.14	30.70	1,459,200	44,770,744	30.682	29.11	29.08	29.11	28.60	29.13	1,537,714	29.115	1.79%
2024-12-20	0	30.14	30.14	30.26	30.10	30.68	42,409	1,278,365	30.144	28.60	28.60	28.71	28.56	29.11	44,691	28.605	-0.63%
2024-12-19	0	31.16	31.08	31.20	30.98	31.32	241,800	7,529,100	31.138	28.78	28.71	28.82	28.62	28.93	261,783	28.761	-0.51%
2024-12-18	0	31.32	31.28	31.34	31.26	31.44	1,921,500	60,363,130	31.415	28.93	28.89	28.95	28.87	29.04	2,080,301	29.017	0.45%
2024-12-17	0	31.18	31.12	31.28	31.04	31.36	32,900	1,026,292	31.194	28.80	28.74	28.89	28.67	28.97	35,619	28.813	0.19%
2024-12-16	0	31.12	31.10	31.14	31.06	31.22	1,926,519	60,185,504	31.241	28.74	28.73	28.76	28.69	28.84	2,085,735	28.856	0.78%
2024-12-13	0	30.88	30.86	31.12	30.84	31.36	49,600	1,539,362	31.036	28.52	28.50	28.74	28.49	28.97	53,699	28.666	-1.53%
2024-12-12	0	31.36	31.28	31.36	31.22	31.56	60,100	1,889,130	31.433	28.97	28.89	28.97	28.84	29.15	65,067	29.034	0.58%
2024-12-11	0	31.18	31.16	31.30	31.18	31.58	45,600	1,430,830	31.378	28.80	28.78	28.91	28.80	29.17	49,369	28.983	-0.45%
2024-12-10	0	31.32	31.20	31.30	31.30	32.04	110,600	3,487,142	31.529	28.93	28.82	28.91	28.91	29.59	119,740	29.123	-0.45%
2024-12-09	0	31.46	31.32	31.56	30.70	31.52	1,515,800	47,176,186	31.123	29.06	28.93	29.15	28.36	29.11	1,641,072	28.747	1.68%
2024-12-06	0	30.94	30.88	30.94	30.78	30.98	21,825	674,424	30.901	28.58	28.52	28.58	28.43	28.62	23,629	28.543	1.38%
2024-12-05	0	30.52	30.52	30.58	30.50	30.68	26,900	822,030	30.559	28.19	28.19	28.25	28.17	28.34	29,123	28.226	-0.72%
2024-12-04	0	30.74	30.68	30.82	30.28	30.82	60,432	1,855,872	30.710	28.39	28.34	28.47	27.97	28.47	65,426	28.366	1.32%
2024-12-03	0	30.34	30.28	30.60	29.82	30.44	88,300	2,653,966	30.056	28.02	27.97	28.26	27.54	28.12	95,597	27.762	1.40%
2024-12-02	0	29.92	29.80	30.02	29.70	29.98	455,500	13,575,350	29.803	27.64	27.53	27.73	27.43	27.69	493,145	27.528	0.47%
2024-11-29	0	29.78	29.80	30.20	29.68	29.96	3,476,700	103,160,984	29.672	27.51	27.53	27.89	27.41	27.67	3,764,030	27.407	-0.13%
2024-11-28	0	29.82	29.78	29.82	29.74	30.08	36,400	1,085,358	29.818	27.54	27.51	27.54	27.47	27.78	39,408	27.541	-0.86%
2024-11-27	0	30.08	29.90	30.16	29.80	30.18	48,700	1,455,284	29.883	27.78	27.62	27.86	27.53	27.88	52,725	27.602	0.74%
2024-11-26	0	29.86	29.84	31.30	29.78	29.98	75,500	2,259,550	29.928	27.58	27.56	28.91	27.51	27.69	81,740	27.643	-0.33%
2024-11-25	0	29.96	29.90	30.16	29.96	30.20	129,700	3,895,134	30.032	27.67	27.62	27.86	27.67	27.89	140,419	27.739	0.54%
2024-11-22	0	29.80	29.74	29.82	29.74	30.48	200,900	6,053,572	30.132	27.53	27.47	27.54	27.47	28.15	217,503	27.832	-1.65%
2024-11-21	0	30.30	30.10	30.50	30.28	30.44	40,830	1,241,450	30.405	27.99	27.80	28.17	27.97	28.12	44,204	28.084	0.00%
2024-11-20	0	30.30	30.20	31.00	30.30	30.50	49,100	1,493,090	30.409	27.99	27.89	28.63	27.99	28.17	53,158	28.088	-0.59%
2024-11-19	0	30.48	30.40	31.00	30.40	30.88	83,300	2,551,344	30.628	28.15	28.08	28.63	28.08	28.52	90,184	28.290	-0.39%
2024-11-18	0	30.60	30.58	30.64	30.34	30.76	1,917,100	58,671,111	30.604	28.26	28.25	28.30	28.02	28.41	2,075,538	28.268	1.73%
2024-11-15	0	30.08	30.06	30.10	29.82	30.22	1,518,200	45,598,148	30.034	27.78	27.77	27.80	27.54	27.91	1,643,671	27.742	1.14%
2024-11-14	0	29.74	29.74	29.78	29.72	30.16	113,100	3,380,716	29.891	27.47	27.47	27.51	27.45	27.86	122,447	27.610	-1.39%
2024-11-13	0	30.16	30.14	30.30	29.90	30.32	1,474,500	44,506,769	30.184	27.86	27.84	27.99	27.62	28.01	1,596,359	27.880	0.20%
2024-11-12	0	30.10	30.10	30.14	29.98	30.80	144,800	4,376,518	30.225	27.80	27.80	27.84	27.69	28.45	156,767	27.917	-1.95%
2024-11-11	0	30.70	30.68	30.76	30.60	31.32	77,100	2,370,144	30.741	28.36	28.34	28.41	28.26	28.93	83,472	28.395	-1.98%
2024-11-08	0	31.32	31.30	31.32	31.20	31.78	158,800	4,989,512	31.420	28.93	28.91	28.93	28.82	29.35	171,924	29.022	-0.76%
2024-11-07	0	31.56	31.50	31.70	30.90	31.62	89,790	2,811,076	31.307	29.15	29.10	29.28	28.54	29.21	97,211	28.917	2.00%
2024-11-06	0	30.94	30.94	31.04	30.82	31.38	130,500	4,055,634	31.078	28.58	28.58	28.67	28.47	28.98	141,285	28.705	-2.03%
2024-11-05	0	31.58	31.64	31.80	31.04	31.58	96,431	3,022,941	31.348	29.17	29.22	29.37	28.67	29.17	104,400	28.955	1.61%
2024-11-04	0	31.08	31.08	31.16	30.96	31.22	168,900	5,243,750	31.046	28.71	28.71	28.78	28.60	28.84	182,859	28.677	-0.45%
2024-11-01	0	31.22	31.16	31.26	30.98	31.36	50,800	1,584,066	31.182	28.84	28.78	28.87	28.62	28.97	54,998	28.802	1.30%
2024-10-31	0	30.82	30.78	30.82	30.68	30.90	359,208	11,047,271	30.755	28.47	28.43	28.47	28.34	28.54	388,895	28.407	0.78%
2024-10-30	0	30.58	30.56	30.66	30.44	31.08	103,100	3,154,023	30.592	28.25	28.23	28.32	28.12	28.71	111,621	28.257	-1.35%
2024-10-29	0	31.00	30.90	31.00	30.88	31.46	447,400	13,883,060	31.031	28.63	28.54	28.63	28.52	29.06	484,375	28.662	-1.34%
2024-10-28	0	31.42	31.38	31.50	31.18	31.54	132,100	4,149,140	31.409	29.02	28.98	29.10	28.80	29.13	143,017	29.011	-0.57%
2024-10-25	0	31.60	31.52	31.80	31.50	31.90	58,400	1,853,596	31.740	29.19	29.11	29.37	29.10	29.46	63,226	29.317	-0.57%
2024-10-24	0	31.78	31.70	32.20	31.40	31.78	54,200	1,710,248	31.554	29.35	29.28	29.74	29.00	29.35	58,679	29.146	0.38%
2024-10-23	0	31.66	31.66	31.84	31.48	31.80	118,138	3,742,155	31.676	29.24	29.24	29.41	29.08	29.37	127,901	29.258	0.32%
2024-10-22	0	31.56	31.52	31.62	31.44	31.74	26,000	819,590	31.523	29.15	29.11	29.21	29.04	29.32	28,149	29.116	0.13%
2024-10-21	0	31.52	31.46	31.84	31.48	31.92	71,000	2,247,980	31.662	29.11	29.06	29.41	29.08	29.48	76,868	29.245	-1.25%
2024-10-18	0	31.92	31.92	32.00	31.44	32.00	124,600	3,950,808	31.708	29.48	29.48	29.56	29.04	29.56	134,897	29.287	1.98%
2024-10-17	0	31.30	31.26	31.68	31.26	32.18	85,100	2,716,530	31.922	28.91	28.87	29.26	28.87	29.72	92,133	29.485	-1.57%
2024-10-16	0	31.80	31.68	32.30	31.56	32.06	400,500	12,763,822	31.870	29.37	29.26	29.83	29.15	29.61	433,599	29.437	0.44%
2024-10-15	0	31.66	31.60	31.66	31.44	32.34	338,100	10,825,936	32.020	29.24	29.19	29.24	29.04	29.87	366,042	29.576	-2.10%
2024-10-14	0	32.34	32.30	32.40	31.88	32.76	564,600	18,304,234	32.420	29.87	29.83	29.93	29.45	30.26	611,261	29.945	1.32%
2024-10-10	0	31.92	31.40	32.00	30.62	32.36	163,800	5,207,640	31.793	29.48	29.00	29.56	28.28	29.89	177,337	29.366	4.25%
2024-10-09	0	30.62	30.60	30.84	30.28	31.50	479,600	14,816,322	30.893	28.28	28.26	28.49	27.97	29.10	519,236	28.535	-2.11%
2024-10-08	0	31.28	31.04	31.52	31.24	33.80	388,177	12,601,089	32.462	28.89	28.67	29.11	28.86	31.22	420,258	29.984	-7.18%
2024-10-07	0	33.70	33.70	33.80	33.02	33.78	271,230	9,077,340	33.467	31.13	31.13	31.22	30.50	31.20	293,646	30.913	2.31%
2024-10-04	0	32.94	32.92	32.94	32.06	33.10	99,482	3,272,309	32.893	30.43	30.41	30.43	29.61	30.57	107,704	30.383	1.92%
2024-10-03	0	32.32	32.26	32.30	31.76	32.74	168,500	5,413,438	32.127	29.85	29.80	29.83	29.34	30.24	182,426	29.675	-0.62%
2024-10-02	0	32.52	32.32	32.50	31.10	32.72	283,600	9,130,456	32.195	30.04	29.85	30.02	28.73	30.22	307,038	29.737	4.57%
2024-09-30	0	31.10	31.10	31.14	30.78	31.58	513,600	16,044,102	31.239	28.73	28.73	28.76	28.43	29.17	556,046	28.854	1.17%
2024-09-27	0	30.74	30.74	30.88	30.66	31.56	338,300	10,456,106	30.908	28.39	28.39	28.52	28.32	29.15	366,259	28.548	-1.60%
2024-09-26	0	31.24	31.20	31.36	31.04	31.52	187,000	5,842,956	31.246	28.86	28.82	28.97	28.67	29.11	202,455	28.861	-0.26%
2024-09-25	0	31.32	31.14	31.54	31.30	32.26	454,700	14,418,506	31.710	28.93	28.76	29.13	28.91	29.80	492,278	29.289	0.58%
2024-09-24	0	31.14	31.10	31.28	30.40	31.28	194,399	6,023,923	30.987	28.76	28.73	28.89	28.08	28.89	210,465	28.622	4.08%
2024-09-23	0	29.92	29.92	29.96	29.80	30.18	37,707	1,128,251	29.922	27.64	27.64	27.67	27.53	27.88	40,823	27.637	1.15%
2024-09-20	0	29.58	29.58	29.72	29.34	29.80	49,700	1,470,316	29.584	27.32	27.32	27.45	27.10	27.53	53,807	27.326	0.82%
2024-09-19	0	29.34	29.34	29.42	28.88	29.42	115,500	3,373,542	29.208	27.10	27.10	27.17	26.68	27.17	125,045	26.979	0.00%
2024-09-17	0	29.34	29.30	29.42	29.10	29.34	105,500	3,092,482	29.313	27.10	27.06	27.17	26.88	27.10	114,219	27.075	2.02%
2024-09-16	0	28.76	28.70	30.48	28.64	28.80	35,800	1,029,106	28.746	26.56	26.51	28.15	26.45	26.60	38,759	26.552	-0.14%
2024-09-13	0	28.80	28.76	31.20	28.60	28.90	33,400	960,538	28.759	26.60	26.56	28.82	26.42	26.69	36,160	26.563	1.48%
2024-09-12	0	28.38	28.22	29.06	28.04	28.50	29,900	848,272	28.370	26.21	26.07	26.84	25.90	26.32	32,371	26.205	0.92%
2024-09-11	0	28.12	28.06	31.10	27.86	28.70	92,600	2,600,982	28.088	25.97	25.92	28.73	25.73	26.51	100,253	25.944	-2.43%
2024-09-10	0	28.82	28.82	29.50	28.62	28.90	105,800	3,036,576	28.701	26.62	26.62	27.25	26.44	26.69	114,544	26.510	0.84%
2024-09-09	0	28.58	30.00	30.48	28.44	29.10	248,800	7,127,540	28.648	26.40	27.71	28.15	26.27	26.88	269,362	26.461	-2.06%
2024-09-05	0	29.18	29.16	30.48	29.10	29.44	74,400	2,172,850	29.205	26.95	26.93	28.15	26.88	27.19	80,549	26.976	-1.22%
2024-09-04	0	29.54	29.50	29.60	29.40	30.02	73,633	2,179,948	29.606	27.29	27.25	27.34	27.16	27.73	79,718	27.346	-1.66%
2024-09-03	0	30.04	30.04	30.12	29.86	30.48	52,700	1,579,674	29.975	27.75	27.75	27.82	27.58	28.15	57,055	27.687	-0.92%
2024-09-02	0	30.32	30.14	30.48	30.10	30.78	41,300	1,249,838	30.262	28.01	27.84	28.15	27.80	28.43	44,713	27.952	-1.30%
2024-08-30	0	30.72	30.66	30.98	30.68	31.08	56,400	1,744,418	30.929	28.37	28.32	28.62	28.34	28.71	61,061	28.568	0.00%
2024-08-29	0	30.72	30.68	30.80	30.48	31.16	33,200	1,020,014	30.723	28.37	28.34	28.45	28.15	28.78	35,944	28.378	-1.73%
2024-08-28	0	31.26	31.22	31.40	31.12	32.10	68,800	2,157,956	31.366	28.87	28.84	29.00	28.74	29.65	74,486	28.971	-1.08%
2024-08-27	0	31.60	31.60	31.64	31.00	31.60	37,600	1,178,656	31.347	29.19	29.19	29.22	28.63	29.19	40,707	28.954	1.94%
2024-08-26	0	31.00	30.94	31.00	30.82	31.02	35,900	1,111,486	30.961	28.63	28.58	28.63	28.47	28.65	38,867	28.597	0.85%
2024-08-23	0	30.74	30.68	30.80	30.50	30.76	85,000	2,598,996	30.576	28.39	28.34	28.45	28.17	28.41	92,025	28.242	0.65%
2024-08-22	0	30.54	30.54	30.80	30.18	30.52	48,900	1,481,342	30.293	28.21	28.21	28.45	27.88	28.19	52,941	27.981	0.66%
2024-08-21	0	30.34	30.34	30.36	30.18	30.36	27,435	830,946	30.288	28.02	28.02	28.04	27.88	28.04	29,702	27.976	-0.59%
2024-08-20	0	30.52	30.44	30.88	30.40	30.70	20,800	635,406	30.548	28.19	28.12	28.52	28.08	28.36	22,519	28.216	-0.59%
2024-08-19	0	30.70	30.72	30.88	30.52	30.74	12,800	392,130	30.635	28.36	28.37	28.52	28.19	28.39	13,858	28.297	0.33%
2024-08-16	0	30.60	30.52	30.90	30.40	30.60	41,800	1,276,940	30.549	28.26	28.19	28.54	28.08	28.26	45,255	28.217	1.46%
2024-08-15	0	30.16	30.12	30.18	29.78	30.22	54,600	1,638,730	30.013	27.86	27.82	27.88	27.51	27.91	59,112	27.722	1.14%
2024-08-14	0	29.82	29.80	30.00	29.80	29.88	5,600	167,206	29.858	27.54	27.53	27.71	27.53	27.60	6,063	27.579	0.07%
2024-08-13	0	29.80	29.68	30.00	29.76	29.94	70,700	2,108,978	29.830	27.53	27.41	27.71	27.49	27.65	76,543	27.553	0.47%
2024-08-12	0	29.66	29.58	29.68	29.50	29.68	21,800	645,692	29.619	27.40	27.32	27.41	27.25	27.41	23,602	27.358	0.41%
2024-08-09	0	29.54	29.50	29.78	29.46	29.74	92,400	2,736,424	29.615	27.29	27.25	27.51	27.21	27.47	100,036	27.354	0.75%
2024-08-08	0	29.32	29.04	29.50	29.04	29.38	21,300	622,514	29.226	27.08	26.82	27.25	26.82	27.14	23,060	26.995	0.76%
2024-08-07	0	29.10	29.00	29.50	28.94	29.32	18,802	547,120	29.099	26.88	26.79	27.25	26.73	27.08	20,356	26.878	1.32%
2024-08-06	0	28.72	28.68	29.00	28.64	29.12	49,700	1,435,878	28.891	26.53	26.49	26.79	26.45	26.90	53,807	26.685	-0.28%
2024-08-05	0	28.80	28.60	28.80	28.54	29.72	123,133	3,561,458	28.924	26.60	26.42	26.60	26.36	27.45	133,309	26.716	-3.16%
2024-08-02	0	29.74	29.58	30.60	29.38	29.98	35,221	1,046,019	29.699	27.47	27.32	28.26	27.14	27.69	38,132	27.432	-1.06%
2024-08-01	0	30.06	29.98	30.14	29.94	30.28	18,300	550,132	30.062	27.77	27.69	27.84	27.65	27.97	19,812	27.767	0.20%
2024-07-31	0	30.00	30.04	30.18	29.58	30.00	41,400	1,236,994	29.879	27.71	27.75	27.88	27.32	27.71	44,821	27.598	1.56%
2024-07-30	0	29.54	29.46	29.66	29.46	29.98	13,400	396,448	29.586	27.29	27.21	27.40	27.21	27.69	14,507	27.327	-1.53%
2024-07-29	0	30.00	29.98	30.14	29.76	30.12	31,300	937,762	29.960	27.71	27.69	27.84	27.49	27.82	33,887	27.673	1.35%
2024-07-26	0	29.60	29.52	29.60	29.50	30.02	28,300	838,792	29.639	27.34	27.27	27.34	27.25	27.73	30,639	27.377	-0.40%
2024-07-25	0	29.72	29.60	29.72	29.54	30.30	67,500	2,006,782	29.730	27.45	27.34	27.45	27.29	27.99	73,078	27.461	-2.11%
2024-07-24	0	30.36	30.26	30.50	30.00	30.38	79,400	2,399,518	30.221	28.04	27.95	28.17	27.71	28.06	85,962	27.914	0.93%
2024-07-23	0	30.08	30.00	30.08	29.98	30.26	39,700	1,192,944	30.049	27.78	27.71	27.78	27.69	27.95	42,981	27.755	0.33%
2024-07-22	0	29.98	29.94	30.50	29.18	30.00	70,791	2,102,359	29.698	27.69	27.65	28.17	26.95	27.71	76,641	27.431	1.15%
2024-07-19	0	29.64	29.58	29.72	29.34	30.22	117,300	3,472,854	29.607	27.38	27.32	27.45	27.10	27.91	126,994	27.347	-2.76%
2024-07-18	0	30.48	30.48	30.60	30.14	30.56	44,000	1,340,580	30.468	28.15	28.15	28.26	27.84	28.23	47,636	28.142	1.13%
2024-07-17	0	30.14	30.08	30.14	30.00	30.80	87,200	2,632,160	30.185	27.84	27.78	27.84	27.71	28.45	94,407	27.881	-2.14%
2024-07-16	0	30.80	30.70	31.00	30.74	31.04	41,500	1,281,782	30.886	28.45	28.36	28.63	28.39	28.67	44,930	28.529	-1.16%
2024-07-15	0	31.16	31.04	32.00	31.04	31.50	36,000	1,128,082	31.336	28.78	28.67	29.56	28.67	29.10	38,975	28.944	-0.13%
2024-07-12	0	31.20	31.18	31.50	30.72	31.34	75,900	2,366,124	31.174	28.82	28.80	29.10	28.37	28.95	82,173	28.795	0.97%
2024-07-11	0	30.90	30.82	31.00	30.58	30.98	10,600	325,374	30.696	28.54	28.47	28.63	28.25	28.62	11,476	28.352	1.31%
2024-07-10	0	30.50	30.48	30.52	30.40	30.90	25,200	771,246	30.605	28.17	28.15	28.19	28.08	28.54	27,283	28.269	-1.36%
2024-07-09	0	30.92	30.50	31.12	30.88	31.16	52,200	1,618,738	31.010	28.56	28.17	28.74	28.52	28.78	56,514	28.643	-0.58%
2024-07-08	0	31.10	31.10	31.16	31.04	31.44	29,262	911,366	31.145	28.73	28.73	28.78	28.67	29.04	31,680	28.768	-1.08%
2024-07-05	0	31.44	31.42	31.46	31.44	32.18	73,700	2,333,526	31.662	29.04	29.02	29.06	29.04	29.72	79,791	29.246	-1.69%
2024-07-04	0	31.98	31.90	32.10	31.58	32.00	122,100	3,888,994	31.851	29.54	29.46	29.65	29.17	29.56	132,191	29.420	1.20%
2024-07-03	0	31.60	31.52	31.68	31.38	31.80	70,000	2,211,462	31.592	29.19	29.11	29.26	28.98	29.37	75,785	29.181	0.38%
2024-07-02	0	31.48	31.42	31.48	30.92	31.68	33,900	1,066,772	31.468	29.08	29.02	29.08	28.56	29.26	36,702	29.066	2.21%
2024-06-28	0	30.80	30.60	30.92	30.20	31.02	9,700	298,026	30.724	28.45	28.26	28.56	27.89	28.65	10,502	28.379	1.99%
2024-06-27	0	30.20	30.18	31.80	30.18	31.00	62,500	1,888,260	30.212	27.89	27.88	29.37	27.88	28.63	67,665	27.906	-1.72%
2024-06-26	0	31.14	31.06	31.50	31.06	31.20	9,000	280,000	31.111	28.38	28.31	28.71	28.31	28.44	9,874	28.358	-0.13%
2024-06-25	0	31.18	31.18	31.40	30.90	31.48	70,000	2,198,020	31.400	28.42	28.42	28.62	28.17	28.69	76,796	28.621	0.58%
2024-06-24	0	31.00	30.90	31.62	30.80	30.96	6,772	209,029	30.867	28.26	28.17	28.82	28.07	28.22	7,429	28.135	0.13%
2024-06-21	0	30.96	30.66	31.62	30.94	31.26	24,800	769,486	31.028	28.22	27.95	28.82	28.20	28.49	27,208	28.282	-2.09%
2024-06-20	0	31.62	31.40	31.68	31.46	31.68	70,600	2,227,642	31.553	28.82	28.62	28.88	28.68	28.88	77,454	28.761	0.96%
2024-06-19	0	31.32	31.26	31.32	30.80	31.32	31,500	978,680	31.069	28.55	28.49	28.55	28.07	28.55	34,558	28.320	3.16%
2024-06-18	0	30.36	30.00	30.88	29.94	30.36	45,800	1,383,028	30.197	27.67	27.35	28.15	27.29	27.67	50,247	27.525	1.40%
2024-06-17	0	29.94	29.88	30.24	29.88	30.26	29,400	881,978	29.999	27.29	27.24	27.56	27.24	27.58	32,254	27.344	-0.60%
2024-06-14	0	30.12	30.12	30.48	30.00	30.32	23,400	706,550	30.194	27.45	27.45	27.78	27.35	27.64	25,672	27.522	-0.40%
2024-06-13	0	30.24	30.00	30.30	30.00	30.24	30,700	926,180	30.169	27.56	27.35	27.62	27.35	27.56	33,681	27.499	0.93%
2024-06-12	0	29.96	29.80	31.50	29.62	30.08	23,300	694,488	29.806	27.31	27.16	28.71	27.00	27.42	25,562	27.169	-0.40%
2024-06-11	0	30.08	29.90	30.22	29.86	30.54	66,600	2,000,826	30.042	27.42	27.25	27.55	27.22	27.84	73,066	27.384	-1.51%
2024-06-07	0	30.54	30.48	30.70	30.46	30.78	19,363	591,736	30.560	27.84	27.78	27.98	27.76	28.06	21,243	27.856	0.26%
2024-06-06	0	30.46	30.30	30.60	30.20	30.54	35,800	1,089,594	30.436	27.76	27.62	27.89	27.53	27.84	39,276	27.742	1.40%
2024-06-05	0	30.04	30.00	30.46	30.04	30.66	12,532	378,383	30.193	27.38	27.35	27.76	27.38	27.95	13,749	27.521	-0.99%
2024-06-04	0	30.34	30.28	31.00	30.16	30.54	13,800	418,462	30.323	27.66	27.60	28.26	27.49	27.84	15,140	27.640	-0.65%
2024-06-03	0	30.54	30.54	30.66	30.18	30.96	46,200	1,418,780	30.710	27.84	27.84	27.95	27.51	28.22	50,686	27.992	1.19%
2024-05-31	0	30.18	30.06	30.60	30.16	30.60	66,800	2,032,130	30.421	27.51	27.40	27.89	27.49	27.89	73,286	27.729	0.13%
2024-05-30	0	30.14	30.14	31.18	30.10	30.62	47,600	1,437,732	30.204	27.47	27.47	28.42	27.44	27.91	52,221	27.531	-2.46%
2024-05-29	0	30.90	30.80	31.02	30.70	31.20	14,000	432,328	30.881	28.17	28.07	28.27	27.98	28.44	15,359	28.148	-0.39%
2024-05-28	0	31.02	30.92	31.20	30.92	31.20	21,900	679,650	31.034	28.27	28.18	28.44	28.18	28.44	24,026	28.288	0.45%
2024-05-27	0	30.88	30.70	30.94	30.58	30.98	34,200	1,055,760	30.870	28.15	27.98	28.20	27.87	28.24	37,520	28.138	1.58%
2024-05-24	0	30.40	30.38	30.60	30.40	30.58	13,600	414,598	30.485	27.71	27.69	27.89	27.71	27.87	14,920	27.787	-0.33%
2024-05-23	0	30.50	30.34	30.60	30.12	30.62	45,674	1,384,234	30.307	27.80	27.66	27.89	27.45	27.91	50,108	27.625	-0.65%
2024-05-22	0	30.70	30.70	30.88	30.72	30.90	31,200	961,572	30.820	27.98	27.98	28.15	28.00	28.17	34,229	28.092	0.00%
2024-05-21	0	30.70	30.70	30.90	30.68	31.00	84,100	2,585,988	30.749	27.98	27.98	28.17	27.96	28.26	92,265	28.028	-0.65%
2024-05-20	0	30.90	30.86	30.94	30.70	30.96	77,200	2,378,110	30.805	28.17	28.13	28.20	27.98	28.22	84,695	28.078	0.72%
2024-05-17	0	30.68	30.66	30.90	30.30	30.70	83,700	2,556,848	30.548	27.96	27.95	28.17	27.62	27.98	91,826	27.844	0.92%
2024-05-16	0	30.40	30.40	30.60	29.88	30.52	45,100	1,363,428	30.231	27.71	27.71	27.89	27.24	27.82	49,479	27.556	1.74%
2024-05-14	0	29.88	29.80	29.90	29.76	30.34	119,900	3,592,924	29.966	27.24	27.16	27.25	27.13	27.66	131,541	27.314	-1.52%
2024-05-13	0	30.34	30.34	30.60	30.16	30.62	70,800	2,145,696	30.306	27.66	27.66	27.89	27.49	27.91	77,674	27.624	0.33%
2024-05-10	0	30.24	30.22	30.40	29.20	30.34	185,200	5,565,578	30.052	27.56	27.55	27.71	26.62	27.66	203,181	27.392	4.35%
2024-05-09	0	28.98	28.90	29.00	28.78	29.04	54,200	1,563,792	28.852	26.42	26.34	26.43	26.23	26.47	59,462	26.299	0.98%
2024-05-08	0	28.70	28.48	29.10	28.62	29.08	25,168	726,130	28.851	26.16	25.96	26.52	26.09	26.51	27,612	26.298	0.28%
2024-05-07	0	28.62	28.48	28.70	28.58	28.72	13,900	398,070	28.638	26.09	25.96	26.16	26.05	26.18	15,250	26.104	0.63%
2024-05-06	0	28.44	28.42	28.60	28.34	28.60	23,500	667,890	28.421	25.92	25.90	26.07	25.83	26.07	25,782	25.906	0.42%
2024-05-03	0	28.32	27.80	28.70	28.32	28.92	247,900	7,066,622	28.506	25.81	25.34	26.16	25.81	26.36	271,968	25.983	-0.56%
2024-05-02	0	28.48	28.40	28.60	28.40	28.90	73,300	2,109,530	28.779	25.96	25.89	26.07	25.89	26.34	80,417	26.233	-0.97%
2024-04-30	0	28.76	28.74	28.90	28.22	29.00	36,600	1,048,618	28.651	26.21	26.20	26.34	25.72	26.43	40,153	26.115	0.63%
2024-04-29	0	28.58	28.54	28.60	28.16	28.66	32,100	911,578	28.398	26.05	26.01	26.07	25.67	26.12	35,217	25.885	0.14%
2024-04-26	0	28.54	28.00	28.64	28.48	28.68	73,700	2,102,934	28.534	26.01	25.52	26.11	25.96	26.14	80,855	26.009	1.06%
2024-04-25	0	28.24	28.22	28.40	27.90	28.34	35,400	997,766	28.185	25.74	25.72	25.89	25.43	25.83	38,837	25.691	0.93%
2024-04-24	0	27.98	27.94	28.00	27.94	28.06	16,800	470,696	28.018	25.50	25.47	25.52	25.47	25.58	18,431	25.538	1.08%
2024-04-23	0	27.68	27.62	28.20	27.48	27.92	24,017	667,157	27.779	25.23	25.18	25.70	25.05	25.45	26,349	25.320	-0.07%
2024-04-22	0	27.70	27.62	27.80	27.66	28.20	61,200	1,708,484	27.916	25.25	25.18	25.34	25.21	25.70	67,142	25.446	-0.29%
2024-04-19	0	27.78	27.60	27.80	27.40	27.80	24,000	663,974	27.666	25.32	25.16	25.34	24.98	25.34	26,330	25.217	0.51%
2024-04-18	0	27.64	27.50	27.64	27.40	27.74	23,000	634,840	27.602	25.19	25.07	25.19	24.98	25.29	25,233	25.159	0.51%
2024-04-17	0	27.50	27.40	27.60	27.22	27.52	19,000	521,064	27.424	25.07	24.98	25.16	24.81	25.08	20,845	24.997	0.51%
2024-04-16	0	27.36	27.32	27.40	27.32	27.60	22,400	614,932	27.452	24.94	24.90	24.98	24.90	25.16	24,575	25.023	-1.01%
2024-04-15	0	27.64	27.60	27.70	27.26	27.70	23,500	646,624	27.516	25.19	25.16	25.25	24.85	25.25	25,782	25.081	0.73%
2024-04-12	0	27.44	27.34	27.50	27.36	27.74	26,700	733,104	27.457	25.01	24.92	25.07	24.94	25.29	29,292	25.027	-1.51%
2024-04-11	0	27.86	27.54	28.00	27.46	27.92	16,300	452,760	27.777	25.39	25.10	25.52	25.03	25.45	17,883	25.319	0.22%
2024-04-10	0	27.80	27.64	27.80	27.62	27.84	34,900	969,122	27.769	25.34	25.19	25.34	25.18	25.38	38,288	25.311	1.31%
2024-04-09	0	27.44	27.42	27.54	27.48	27.68	12,717	349,807	27.507	25.01	24.99	25.10	25.05	25.23	13,952	25.073	-0.15%
2024-04-08	0	27.48	27.40	27.48	27.00	27.68	27,000	740,546	27.428	25.05	24.98	25.05	24.61	25.23	29,621	25.000	1.18%
2024-04-05	0	27.16	26.92	27.26	26.88	27.40	56,200	1,531,460	27.250	24.76	24.54	24.85	24.50	24.98	61,656	24.839	-0.80%
2024-04-03	0	27.38	27.00	27.40	27.38	27.54	16,800	460,638	27.419	24.96	24.61	24.98	24.96	25.10	18,431	24.992	0.07%
2024-04-02	0	27.36	27.36	27.44	26.86	27.52	48,200	1,318,576	27.356	24.94	24.94	25.01	24.48	25.08	52,880	24.935	2.40%
2024-03-28	0	26.72	26.40	26.76	26.40	26.84	23,300	618,508	26.545	24.36	24.06	24.39	24.06	24.46	25,562	24.196	0.83%
2024-03-27	0	26.50	26.50	26.64	26.50	26.84	18,000	479,228	26.624	24.15	24.15	24.28	24.15	24.46	19,748	24.268	-1.27%
2024-03-26	0	26.84	26.74	27.10	26.50	27.00	14,500	387,988	26.758	24.46	24.37	24.70	24.15	24.61	15,908	24.390	0.37%
2024-03-25	0	26.74	26.70	26.82	26.68	26.92	9,500	254,914	26.833	24.37	24.34	24.45	24.32	24.54	10,422	24.458	0.22%
2024-03-22	0	26.68	26.68	27.18	26.40	26.96	27,700	738,548	26.662	24.32	24.32	24.77	24.06	24.57	30,389	24.303	-1.48%
2024-03-21	0	27.08	27.04	27.12	26.86	27.20	3,118	84,461	27.088	24.68	24.65	24.72	24.48	24.79	3,421	24.691	1.88%
2024-03-20	0	26.58	26.40	26.76	26.32	26.74	15,500	412,350	26.603	24.23	24.06	24.39	23.99	24.37	17,005	24.249	0.30%
2024-03-19	0	26.50	26.50	26.74	26.46	26.72	22,500	597,826	26.570	24.15	24.15	24.37	24.12	24.36	24,685	24.219	-0.60%
2024-03-18	0	26.66	26.60	26.68	26.66	26.94	28,200	753,404	26.716	24.30	24.25	24.32	24.30	24.56	30,938	24.352	-0.15%
2024-03-15	0	26.70	26.68	26.88	26.64	27.08	20,000	535,040	26.752	24.34	24.32	24.50	24.28	24.68	21,942	24.385	-1.40%
2024-03-14	0	27.08	27.08	27.32	27.00	27.38	50,400	1,375,912	27.300	24.68	24.68	24.90	24.61	24.96	55,293	24.884	0.07%
2024-03-13	0	27.06	27.00	27.40	26.94	27.26	18,100	491,142	27.135	24.67	24.61	24.98	24.56	24.85	19,857	24.734	-0.44%
2024-03-12	0	27.18	27.18	27.40	26.98	27.24	37,800	1,025,284	27.124	24.77	24.77	24.98	24.59	24.83	41,470	24.724	0.52%
2024-03-11	0	27.04	27.04	27.10	26.98	27.24	10,800	292,458	27.079	24.65	24.65	24.70	24.59	24.83	11,849	24.683	-0.81%
2024-03-08	0	27.26	27.20	27.42	26.62	27.40	165,500	4,509,478	27.248	24.85	24.79	24.99	24.26	24.98	181,568	24.836	1.41%
2024-03-07	0	26.88	26.30	27.08	26.86	27.22	107,300	2,894,228	26.973	24.50	23.97	24.68	24.48	24.81	117,718	24.586	0.60%
2024-03-06	0	26.72	26.58	26.76	26.46	26.72	30,000	798,234	26.608	24.36	24.23	24.39	24.12	24.36	32,913	24.253	1.21%
2024-03-05	0	26.40	26.30	27.00	26.20	26.78	20,600	544,522	26.433	24.06	23.97	24.61	23.88	24.41	22,600	24.094	-0.83%
2024-03-04	0	26.62	26.62	26.70	26.46	26.62	24,600	654,540	26.607	24.26	24.26	24.34	24.12	24.26	26,988	24.253	0.60%
2024-03-01	0	26.46	26.46	27.00	26.10	26.56	12,600	331,554	26.314	24.12	24.12	24.61	23.79	24.21	13,823	23.985	0.15%
2024-02-29	0	26.42	26.10	26.70	26.44	26.70	9,100	241,942	26.587	24.08	23.79	24.34	24.10	24.34	9,984	24.234	-0.90%
2024-02-28	0	26.66	26.56	27.00	26.48	26.92	8,600	229,006	26.629	24.30	24.21	24.61	24.14	24.54	9,435	24.272	-0.89%
2024-02-27	0	26.90	26.10	26.98	26.60	26.90	11,700	312,420	26.703	24.52	23.79	24.59	24.25	24.52	12,836	24.339	0.75%
2024-02-26	0	26.70	26.60	26.70	26.66	27.10	21,600	579,444	26.826	24.34	24.25	24.34	24.30	24.70	23,697	24.452	-1.40%
2024-02-23	0	27.08	27.04	27.20	26.94	27.30	141,600	3,836,192	27.092	24.68	24.65	24.79	24.56	24.88	155,348	24.694	0.45%
2024-02-22	0	26.96	26.96	27.02	26.12	27.00	106,700	2,846,496	26.678	24.57	24.57	24.63	23.81	24.61	117,059	24.317	2.67%
2024-02-21	0	26.26	26.10	26.34	26.22	26.58	41,700	1,101,684	26.419	23.94	23.79	24.01	23.90	24.23	45,749	24.081	1.00%
2024-02-20	0	26.00	25.70	26.20	25.70	26.06	38,600	1,001,430	25.944	23.70	23.43	23.88	23.43	23.75	42,348	23.648	1.33%
2024-02-19	0	25.66	25.44	25.70	25.20	25.70	108,800	2,784,916	25.597	23.39	23.19	23.43	22.97	23.43	119,363	23.331	1.83%
2024-02-16	0	25.20	25.08	25.40	25.02	25.40	37,100	936,794	25.251	22.97	22.86	23.15	22.81	23.15	40,702	23.016	0.80%
2024-02-15	0	25.00	24.90	25.02	24.76	25.16	17,100	425,904	24.907	22.79	22.70	22.81	22.57	22.93	18,760	22.703	0.16%
2024-02-14	0	24.96	24.80	26.00	24.40	24.96	40,000	985,884	24.647	22.75	22.61	23.70	22.24	22.75	43,884	22.466	0.73%
2024-02-09	0	24.78	24.70	26.00	24.60	25.18	9,100	227,162	24.963	22.59	22.51	23.70	22.42	22.95	9,984	22.754	-1.12%
2024-02-08	0	25.06	25.00	25.30	25.06	25.26	13,100	328,938	25.110	22.84	22.79	23.06	22.84	23.02	14,372	22.888	-0.79%
2024-02-07	0	25.26	24.00	25.54	25.24	25.42	37,600	951,874	25.316	23.02	21.88	23.28	23.01	23.17	41,251	23.075	-0.24%
2024-02-06	0	25.32	25.10	25.36	24.70	25.34	139,800	3,515,500	25.147	23.08	22.88	23.12	22.51	23.10	153,373	22.921	2.51%
2024-02-05	0	24.70	24.50	24.80	24.30	24.80	29,300	719,776	24.566	22.51	22.33	22.61	22.15	22.61	32,145	22.392	0.00%
2024-02-02	0	24.70	24.40	24.88	24.56	24.88	86,900	2,151,184	24.755	22.51	22.24	22.68	22.39	22.68	95,337	22.564	0.41%
2024-02-01	0	24.60	24.50	25.20	24.56	24.92	26,900	663,574	24.668	22.42	22.33	22.97	22.39	22.71	29,512	22.485	-0.40%
2024-01-31	0	24.70	24.58	24.88	24.58	25.06	31,000	765,310	24.687	22.51	22.40	22.68	22.40	22.84	34,010	22.503	-0.16%
2024-01-30	0	24.74	24.74	25.00	24.74	25.10	14,400	358,358	24.886	22.55	22.55	22.79	22.55	22.88	15,798	22.684	-1.59%
2024-01-29	0	25.14	25.10	25.44	24.98	25.36	34,200	861,890	25.201	22.92	22.88	23.19	22.77	23.12	37,520	22.971	0.96%
2024-01-26	0	24.90	24.88	24.90	24.90	25.20	39,600	992,668	25.067	22.70	22.68	22.70	22.70	22.97	43,445	22.849	-0.40%
2024-01-25	0	25.00	24.80	25.06	24.38	25.04	44,300	1,098,694	24.801	22.79	22.61	22.84	22.22	22.82	48,601	22.606	2.97%
2024-01-24	0	24.28	24.28	24.78	23.66	24.32	27,700	659,016	23.791	22.13	22.13	22.59	21.57	22.17	30,389	21.686	3.85%
2024-01-23	0	23.38	23.16	24.16	23.00	23.60	22,400	524,088	23.397	21.31	21.11	22.02	20.96	21.51	24,575	21.326	1.65%
2024-01-22	0	23.00	23.00	23.80	22.88	23.42	41,600	962,600	23.139	20.96	20.96	21.69	20.86	21.35	45,639	21.092	-1.79%
2024-01-19	0	23.42	23.36	23.80	23.34	23.80	21,400	503,716	23.538	21.35	21.29	21.69	21.27	21.69	23,478	21.455	-0.59%
2024-01-18	0	23.56	23.34	24.16	23.30	23.56	82,100	1,919,436	23.379	21.48	21.27	22.02	21.24	21.48	90,071	21.310	0.86%
2024-01-17	0	23.36	23.34	24.00	23.36	24.04	106,500	2,513,642	23.602	21.29	21.27	21.88	21.29	21.91	116,840	21.514	-2.91%
2024-01-16	0	24.06	24.00	24.08	24.08	24.22	16,000	385,548	24.097	21.93	21.88	21.95	21.95	22.08	17,553	21.964	-0.66%
2024-01-15	0	24.22	24.10	24.22	24.08	24.22	3,800	91,854	24.172	22.08	21.97	22.08	21.95	22.08	4,169	22.033	0.50%
2024-01-12	0	24.10	24.02	24.38	23.96	24.30	28,600	688,154	24.061	21.97	21.89	22.22	21.84	22.15	31,377	21.932	0.58%
2024-01-11	0	23.96	23.82	24.10	23.80	24.10	29,500	708,214	24.007	21.84	21.71	21.97	21.69	21.97	32,364	21.883	0.00%
2024-01-10	0	23.96	23.92	24.04	23.90	24.30	12,500	300,378	24.030	21.84	21.80	21.91	21.78	22.15	13,714	21.904	-0.66%
2024-01-09	0	24.12	24.00	24.20	24.00	24.22	12,100	292,042	24.136	21.99	21.88	22.06	21.88	22.08	13,275	22.000	0.17%
2024-01-08	0	24.08	23.80	24.08	23.98	24.40	20,500	494,178	24.106	21.95	21.69	21.95	21.86	22.24	22,490	21.973	-1.07%
2024-01-05	0	24.34	24.30	24.48	24.20	24.54	26,200	639,666	24.415	22.19	22.15	22.31	22.06	22.37	28,744	22.254	0.41%
2024-01-04	0	24.24	24.18	24.34	24.10	24.28	18,900	456,590	24.158	22.09	22.04	22.19	21.97	22.13	20,735	22.020	1.08%
2024-01-03	0	23.98	23.96	24.14	23.80	24.02	18,900	451,084	23.867	21.86	21.84	22.00	21.69	21.89	20,735	21.755	0.08%
2024-01-02	0	23.96	23.88	23.98	23.90	24.10	21,400	513,896	24.014	21.84	21.77	21.86	21.78	21.97	23,478	21.889	-0.58%
2023-12-29	0	24.10	24.00	24.40	23.94	24.14	30,300	728,078	24.029	21.97	21.88	22.24	21.82	22.00	33,242	21.902	0.25%
2023-12-28	0	24.04	24.00	24.04	23.58	24.04	16,500	393,290	23.836	21.91	21.88	21.91	21.49	21.91	18,102	21.726	1.09%
2023-12-27	0	23.78	23.72	23.92	23.34	23.78	21,600	508,984	23.564	21.68	21.62	21.80	21.27	21.68	23,697	21.479	2.32%
2023-12-22	0	23.24	23.16	24.18	23.06	24.18	62,500	1,455,484	23.288	21.18	21.11	22.04	21.02	22.04	68,568	21.227	0.30%
2023-12-21	0	24.48	24.48	24.60	24.28	24.52	71,400	1,747,154	24.470	21.12	21.12	21.22	20.95	21.15	82,761	21.111	0.74%
2023-12-20	0	24.30	24.00	24.80	24.30	24.50	23,500	573,330	24.397	20.96	20.71	21.40	20.96	21.14	27,239	21.048	-0.25%
2023-12-19	0	24.36	24.30	25.00	24.30	24.48	19,400	473,444	24.404	21.02	20.96	21.57	20.96	21.12	22,487	21.054	-0.16%
2023-12-18	0	24.40	24.42	25.00	24.40	24.54	33,800	825,758	24.431	21.05	21.07	21.57	21.05	21.17	39,178	21.077	-0.57%
2023-12-15	0	24.54	24.20	24.54	24.46	24.78	30,300	744,250	24.563	21.17	20.88	21.17	21.10	21.38	35,121	21.191	1.49%
2023-12-14	0	24.18	24.10	24.20	24.16	24.24	22,600	546,418	24.178	20.86	20.79	20.88	20.84	20.91	26,196	20.859	0.50%
2023-12-13	0	24.06	24.00	24.44	24.02	24.30	26,100	628,018	24.062	20.76	20.71	21.09	20.72	20.96	30,253	20.759	-1.23%
2023-12-12	0	24.36	24.16	24.38	24.00	24.36	13,700	331,676	24.210	21.02	20.84	21.03	20.71	21.02	15,880	20.887	1.33%
2023-12-11	0	24.04	24.04	24.48	23.74	24.00	29,700	708,638	23.860	20.74	20.74	21.12	20.48	20.71	34,426	20.585	-0.50%
2023-12-08	0	24.16	24.00	24.48	24.14	24.24	1,400	33,846	24.176	20.84	20.71	21.12	20.83	20.91	1,623	20.857	0.00%
2023-12-07	0	24.16	24.00	24.48	23.96	24.36	16,100	387,312	24.057	20.84	20.71	21.12	20.67	21.02	18,662	20.754	-0.82%
2023-12-06	0	24.36	24.36	24.48	24.22	24.38	5,900	143,558	24.332	21.02	21.02	21.12	20.90	21.03	6,839	20.992	0.50%
2023-12-05	0	24.24	24.22	24.40	24.22	24.54	19,100	464,570	24.323	20.91	20.90	21.05	20.90	21.17	22,139	20.984	-1.54%
2023-12-04	0	24.62	24.60	24.90	24.62	24.72	4,600	113,628	24.702	21.24	21.22	21.48	21.24	21.33	5,332	21.311	-0.08%
2023-12-01	0	24.64	24.30	25.00	24.76	24.80	1,800	44,590	24.772	21.26	20.96	21.57	21.36	21.40	2,086	21.372	-0.40%
2023-11-30	0	24.74	24.70	25.00	24.70	24.72	51,600	1,275,354	24.716	21.34	21.31	21.57	21.31	21.33	59,810	21.323	0.98%
2023-11-29	0	24.50	24.48	25.00	24.48	24.88	6,900	169,494	24.564	21.14	21.12	21.57	21.12	21.46	7,998	21.192	-1.21%
2023-11-28	0	24.80	24.70	25.60	24.78	24.92	8,900	221,396	24.876	21.40	21.31	22.09	21.38	21.50	10,316	21.461	-0.56%
2023-11-27	0	24.94	24.78	25.60	24.80	24.94	6,600	164,152	24.872	21.52	21.38	22.09	21.40	21.52	7,650	21.457	-0.24%
2023-11-24	0	25.00	24.90	25.04	25.00	25.10	400	10,022	25.055	21.57	21.48	21.60	21.57	21.65	464	21.616	-0.79%
2023-11-23	0	25.20	24.92	25.60	24.94	25.20	1,500	37,756	25.171	21.74	21.50	22.09	21.52	21.74	1,739	21.715	0.96%
2023-11-22	0	24.96	24.70	25.60	24.00	24.96	600	14,880	24.800	21.53	21.31	22.09	20.71	21.53	695	21.396	0.08%
2023-11-21	0	24.94	24.02	25.18	25.00	25.32	15,400	387,282	25.148	21.52	20.72	21.72	21.57	21.84	17,850	21.696	-0.16%
2023-11-20	0	24.98	24.02	25.20	24.90	25.00	2,900	72,444	24.981	21.55	20.72	21.74	21.48	21.57	3,361	21.551	1.30%
2023-11-17	0	24.66	24.60	24.90	24.66	24.98	1,700	41,986	24.698	21.27	21.22	21.48	21.27	21.55	1,970	21.307	-1.52%
2023-11-16	0	25.04	25.00	25.60	24.94	25.14	6,900	172,996	25.072	21.60	21.57	22.09	21.52	21.69	7,998	21.630	-0.63%
2023-11-15	0	25.20	24.62	25.72	24.90	25.20	59,900	1,498,778	25.021	21.74	21.24	22.19	21.48	21.74	69,431	21.587	2.77%
2023-11-14	0	24.52	24.52	25.00	24.50	24.72	10,000	245,788	24.579	21.15	21.15	21.57	21.14	21.33	11,591	21.205	0.08%
2023-11-13	0	24.50	24.32	25.00	24.20	24.30	5,800	140,512	24.226	21.14	20.98	21.57	20.88	20.96	6,723	20.901	1.24%
2023-11-10	0	24.20	24.18	25.18	24.20	24.30	8,600	208,560	24.251	20.88	20.86	21.72	20.88	20.96	9,968	20.922	-0.74%
2023-11-09	0	24.38	24.30	25.18	24.22	24.44	36,100	878,622	24.339	21.03	20.96	21.72	20.90	21.09	41,844	20.998	0.49%
2023-11-08	0	24.26	24.26	25.18	24.26	24.40	8,000	194,290	24.286	20.93	20.93	21.72	20.93	21.05	9,273	20.952	-0.98%
2023-11-07	0	24.50	24.30	25.18	24.50	24.64	5,500	135,084	24.561	21.14	20.96	21.72	21.14	21.26	6,375	21.189	-1.05%
2023-11-06	0	24.76	24.70	24.76	24.76	24.98	3,200	79,482	24.838	21.36	21.31	21.36	21.36	21.55	3,709	21.428	-0.88%
2023-11-03	0	24.98	24.64	25.72	24.88	25.02	53,400	1,332,548	24.954	21.55	21.26	22.19	21.46	21.59	61,897	21.529	0.89%
2023-11-02	0	24.76	24.64	25.72	24.72	24.82	2,800	69,414	24.791	21.36	21.26	22.19	21.33	21.41	3,246	21.388	0.49%
2023-11-01	0	24.64	24.50	25.72	24.44	24.66	2,600	63,936	24.591	21.26	21.14	22.19	21.09	21.27	3,014	21.215	1.15%
2023-10-31	0	24.36	24.26	25.72	24.26	24.56	15,700	382,540	24.366	21.02	20.93	22.19	20.93	21.19	18,198	21.021	-0.81%
2023-10-30	0	24.56	24.38	25.72	24.38	24.96	29,000	711,550	24.536	21.19	21.03	22.19	21.03	21.53	33,614	21.168	-1.84%
2023-10-27	0	25.02	24.96	25.72	24.88	25.02	200	4,990	24.950	21.59	21.53	22.19	21.46	21.59	232	21.525	0.72%
2023-10-26	0	24.84	24.74	25.22	24.60	24.86	16,700	412,548	24.703	21.43	21.34	21.76	21.22	21.45	19,357	21.312	0.81%
2023-10-25	0	24.64	24.68	25.22	24.62	25.22	12,100	300,224	24.812	21.26	21.29	21.76	21.24	21.76	14,025	21.406	-0.88%
2023-10-24	0	24.86	24.80	25.00	24.72	25.00	18,600	461,790	24.827	21.45	21.40	21.57	21.33	21.57	21,560	21.419	-0.56%
2023-10-20	0	25.00	24.62	25.00	24.98	25.30	23,400	586,096	25.047	21.57	21.24	21.57	21.55	21.83	27,123	21.609	-0.71%
2023-10-19	0	25.18	25.14	26.00	25.20	25.50	27,400	695,620	25.388	21.72	21.69	22.43	21.74	22.00	31,760	21.903	-2.18%
2023-10-18	0	25.74	24.62	26.00	25.70	25.82	11,700	301,010	25.727	22.21	21.24	22.43	22.17	22.28	13,562	22.196	0.00%
2023-10-17	0	25.74	25.60	26.00	25.56	25.74	3,300	84,614	25.641	22.21	22.09	22.43	22.05	22.21	3,825	22.121	0.70%
2023-10-16	0	25.56	24.80	25.56	25.56	25.76	8,100	208,048	25.685	22.05	21.40	22.05	22.05	22.22	9,389	22.159	-0.39%
2023-10-13	0	25.66	25.62	25.80	25.66	25.80	800	20,578	25.723	22.14	22.10	22.26	22.14	22.26	927	22.191	-0.93%
2023-10-12	0	25.90	25.50	25.98	25.78	25.96	32,600	844,410	25.902	22.34	22.00	22.41	22.24	22.40	37,787	22.346	1.57%
2023-10-11	0	25.50	24.80	25.64	25.50	25.68	6,500	165,966	25.533	22.00	21.40	22.12	22.00	22.15	7,534	22.028	0.71%
2023-10-10	0	25.32	25.28	26.00	25.28	25.70	23,800	607,942	25.544	21.84	21.81	22.43	21.81	22.17	27,587	22.037	0.00%
2023-10-09	0	25.32	-	25.70	25.16	25.52	11,700	296,390	25.332	21.84	-	22.17	21.71	22.02	13,562	21.855	0.64%
2023-10-06	0	25.16	25.14	25.70	25.12	25.30	1,800	45,330	25.183	21.71	21.69	22.17	21.67	21.83	2,086	21.726	1.13%
2023-10-05	0	24.88	24.50	25.70	24.80	24.88	1,700	42,272	24.866	21.46	21.14	22.17	21.40	21.46	1,970	21.452	0.40%
2023-10-04	0	24.78	24.00	25.70	24.60	24.78	11,900	294,154	24.719	21.38	20.71	22.17	21.22	21.38	13,793	21.326	-0.32%
2023-10-03	0	24.86	24.80	25.70	24.76	25.04	16,900	420,606	24.888	21.45	21.40	22.17	21.36	21.60	19,589	21.471	-3.72%
2023-09-29	0	25.82	25.00	26.10	25.70	25.96	20,400	525,152	25.743	22.28	21.57	22.52	22.17	22.40	23,646	22.209	1.02%
2023-09-28	0	25.56	25.50	26.00	25.56	26.46	8,800	225,650	25.642	22.05	22.00	22.43	22.05	22.83	10,200	22.122	-0.54%
2023-09-27	0	25.70	25.00	25.78	25.62	25.74	3,500	89,842	25.669	22.17	21.57	22.24	22.10	22.21	4,057	22.145	0.47%
2023-09-26	0	25.58	25.00	25.74	25.42	25.88	42,300	1,086,982	25.697	22.07	21.57	22.21	21.93	22.33	49,031	22.169	-1.31%
2023-09-25	0	25.92	25.86	25.96	25.92	26.22	22,600	589,668	26.092	22.36	22.31	22.40	22.36	22.62	26,196	22.510	-0.99%
2023-09-22	0	26.18	26.18	26.50	25.82	26.18	1,900	49,452	26.027	22.59	22.59	22.86	22.28	22.59	2,202	22.454	1.00%
2023-09-21	0	25.92	24.30	26.44	25.92	26.20	1,900	49,422	26.012	22.36	20.96	22.81	22.36	22.60	2,202	22.441	-0.84%
2023-09-20	0	26.14	26.14	26.44	26.14	26.20	4,500	117,722	26.160	22.55	22.55	22.81	22.55	22.60	5,216	22.569	-0.08%
2023-09-19	0	26.16	24.30	26.20	25.94	26.16	8,400	219,134	26.087	22.57	20.96	22.60	22.38	22.57	9,737	22.506	1.71%
2023-09-18	0	25.72	24.30	25.80	25.66	25.92	16,600	426,456	25.690	22.19	20.96	22.26	22.14	22.36	19,241	22.164	-1.23%
2023-09-15	0	26.04	24.30	26.20	25.98	26.50	117,700	3,081,948	26.185	22.47	20.96	22.60	22.41	22.86	136,428	22.590	-0.08%
2023-09-14	0	26.06	24.30	26.10	25.68	26.10	39,900	1,033,404	25.900	22.48	20.96	22.52	22.15	22.52	46,249	22.344	2.04%
2023-09-13	0	25.54	24.30	25.60	25.46	25.66	3,600	91,888	25.524	22.03	20.96	22.09	21.96	22.14	4,173	22.021	0.00%
2023-09-12	0	25.54	25.36	25.58	25.46	25.80	7,200	183,476	25.483	22.03	21.88	22.07	21.96	22.26	8,346	21.985	-1.01%
2023-09-11	0	25.80	25.32	26.00	25.64	25.84	25,200	648,534	25.735	22.26	21.84	22.43	22.12	22.29	29,210	22.203	1.82%
2023-09-07	0	25.34	24.00	26.00	25.30	25.42	6,500	164,774	25.350	21.86	20.71	22.43	21.83	21.93	7,534	21.870	0.24%
2023-09-06	0	25.28	25.20	26.00	25.26	25.26	100	2,526	25.260	21.81	21.74	22.43	21.79	21.79	116	21.792	0.72%
2023-09-05	0	25.10	24.00	25.26	25.10	25.54	7,100	180,162	25.375	21.65	20.71	21.79	21.65	22.03	8,230	21.892	-1.72%
2023-09-04	0	25.54	25.54	25.60	25.40	25.62	75,000	1,918,878	25.585	22.03	22.03	22.09	21.91	22.10	86,934	22.073	3.15%
2023-08-31	0	24.76	24.72	25.40	24.64	24.64	2,200	54,208	24.640	21.36	21.33	21.91	21.26	21.26	2,550	21.258	0.41%
2023-08-30	0	24.66	24.00	25.40	24.66	24.72	5,500	135,742	24.680	21.27	20.71	21.91	21.27	21.33	6,375	21.292	-0.32%
2023-08-29	0	24.74	24.74	25.50	-	-	0	0	-	21.34	21.34	22.00	-	-	0	-	1.23%
2023-08-28	0	24.44	24.24	24.60	24.40	24.66	9,900	242,300	24.475	21.09	20.91	21.22	21.05	21.27	11,475	21.115	0.91%
2023-08-25	0	24.22	24.16	24.40	24.18	24.22	2,300	55,692	24.214	20.90	20.84	21.05	20.86	20.90	2,666	20.890	0.25%
2023-08-24	0	24.16	24.12	24.22	24.10	24.24	1,000	24,162	24.162	20.84	20.81	20.90	20.79	20.91	1,159	20.845	0.67%
2023-08-23	0	24.00	23.94	24.16	24.00	24.12	9,800	236,128	24.095	20.71	20.65	20.84	20.71	20.81	11,359	20.787	0.50%
2023-08-22	0	23.88	23.88	24.10	23.70	24.02	9,500	227,430	23.940	20.60	20.60	20.79	20.45	20.72	11,012	20.654	0.93%
2023-08-21	0	23.66	23.50	24.12	23.66	24.00	40,900	970,674	23.733	20.41	20.27	20.81	20.41	20.71	47,408	20.475	-1.83%
2023-08-18	0	24.10	23.98	25.50	24.12	24.36	54,300	1,320,816	24.324	20.79	20.69	22.00	20.81	21.02	62,940	20.985	-0.25%
2023-08-17	0	24.16	23.88	24.24	23.78	24.18	95,600	2,304,188	24.102	20.84	20.60	20.91	20.52	20.86	110,812	20.794	-0.33%
2023-08-16	0	24.24	24.14	24.78	24.22	25.02	24,500	596,568	24.350	20.91	20.83	21.38	20.90	21.59	28,398	21.007	-1.70%
2023-08-15	0	24.66	24.56	24.68	24.60	24.80	4,000	98,728	24.682	21.27	21.19	21.29	21.22	21.40	4,636	21.294	-0.24%
2023-08-14	0	24.72	24.66	25.50	24.60	24.76	8,200	202,238	24.663	21.33	21.27	22.00	21.22	21.36	9,505	21.278	-1.04%
2023-08-11	0	24.98	24.90	25.46	24.94	25.00	10,800	269,458	24.950	21.55	21.48	21.96	21.52	21.57	12,518	21.525	-0.40%
2023-08-10	0	25.08	24.92	25.40	25.00	25.08	1,500	37,544	25.029	21.64	21.50	21.91	21.57	21.64	1,739	21.593	0.32%
2023-08-09	0	25.00	24.92	26.00	24.82	25.02	10,200	254,734	24.974	21.57	21.50	22.43	21.41	21.59	11,823	21.546	0.48%
2023-08-08	0	24.88	24.88	26.00	24.84	25.26	12,400	308,370	24.869	21.46	21.46	22.43	21.43	21.79	14,373	21.455	-0.48%
2023-08-07	0	25.00	24.92	25.26	24.68	25.02	57,100	1,427,262	24.996	21.57	21.50	21.79	21.29	21.59	66,186	21.565	0.73%
2023-08-04	0	24.82	24.70	24.98	24.82	25.14	24,100	603,100	25.025	21.41	21.31	21.55	21.41	21.69	27,935	21.590	0.49%
2023-08-03	0	24.70	24.50	25.80	24.64	24.90	12,200	302,316	24.780	21.31	21.14	22.26	21.26	21.48	14,141	21.378	-0.56%
2023-08-02	0	24.84	24.80	24.86	24.80	25.36	13,000	323,766	24.905	21.43	21.40	21.45	21.40	21.88	15,069	21.486	-2.05%
2023-08-01	0	25.36	25.30	25.80	25.36	25.72	13,500	343,586	25.451	21.88	21.83	22.26	21.88	22.19	15,648	21.957	-0.47%
2023-07-31	0	25.48	25.30	25.80	25.28	25.70	24,300	618,690	25.460	21.98	21.83	22.26	21.81	22.17	28,167	21.965	0.39%
2023-07-28	0	25.38	25.00	25.64	24.96	25.38	8,100	204,304	25.223	21.90	21.57	22.12	21.53	21.90	9,389	21.760	0.87%
2023-07-27	0	25.16	25.00	25.26	25.12	25.30	46,100	1,158,454	25.129	21.71	21.57	21.79	21.67	21.83	53,435	21.680	0.08%
2023-07-26	0	25.14	25.10	25.30	25.00	25.34	12,700	319,106	25.126	21.69	21.65	21.83	21.57	21.86	14,721	21.677	-0.63%
2023-07-25	0	25.30	25.10	25.34	25.02	25.34	39,700	994,714	25.056	21.83	21.65	21.86	21.59	21.86	46,017	21.616	2.68%
2023-07-24	0	24.64	24.50	25.00	24.56	24.96	60,400	1,503,182	24.887	21.26	21.14	21.57	21.19	21.53	70,011	21.471	-1.28%
2023-07-21	0	24.96	24.92	25.06	24.84	24.96	1,000	24,910	24.910	21.53	21.50	21.62	21.43	21.53	1,159	21.490	0.48%
2023-07-20	0	24.84	24.74	25.06	24.84	25.10	4,600	114,870	24.972	21.43	21.34	21.62	21.43	21.65	5,332	21.544	0.40%
2023-07-19	0	24.74	24.70	25.50	24.62	24.68	5,500	135,598	24.654	21.34	21.31	22.00	21.24	21.29	6,375	21.270	0.24%
2023-07-18	0	24.68	24.68	25.50	24.50	25.18	8,200	205,928	25.113	21.29	21.29	22.00	21.14	21.72	9,505	21.666	-1.99%
2023-07-14	0	25.18	25.12	25.50	25.16	25.26	50,600	1,274,514	25.188	21.72	21.67	22.00	21.71	21.79	58,651	21.730	1.04%
2023-07-13	0	24.92	24.86	25.10	24.80	24.92	5,700	141,514	24.827	21.50	21.45	21.65	21.40	21.50	6,607	21.419	1.38%
2023-07-12	0	24.58	24.40	26.90	24.58	24.68	4,000	98,472	24.618	21.21	21.05	23.21	21.21	21.29	4,636	21.239	0.74%
2023-07-11	0	24.40	24.32	24.40	24.34	24.56	5,900	144,332	24.463	21.05	20.98	21.05	21.00	21.19	6,839	21.105	0.33%
2023-07-10	0	24.32	24.30	25.08	24.32	24.66	13,500	330,310	24.467	20.98	20.96	21.64	20.98	21.27	15,648	21.109	-0.25%
2023-07-07	0	24.38	24.36	24.64	24.36	24.46	3,500	85,428	24.408	21.03	21.02	21.26	21.02	21.10	4,057	21.057	-1.06%
2023-07-06	0	24.64	24.50	25.16	24.64	25.12	18,600	459,822	24.722	21.26	21.14	21.71	21.26	21.67	21,560	21.328	-2.07%
2023-07-05	0	25.16	25.10	25.12	25.20	25.24	11,700	294,932	25.208	21.71	21.65	21.67	21.74	21.78	13,562	21.747	-1.02%
2023-07-04	0	25.42	25.36	25.60	25.42	25.60	19,300	491,768	25.480	21.93	21.88	22.09	21.93	22.09	22,371	21.982	-0.47%
2023-07-03	0	25.54	25.40	25.80	25.08	25.56	32,900	831,438	25.272	22.03	21.91	22.26	21.64	22.05	38,135	21.803	1.67%
2023-06-30	0	25.12	24.46	25.56	25.02	25.14	21,600	542,530	25.117	21.67	21.10	22.05	21.59	21.69	25,037	21.669	1.13%
2023-06-29	0	24.84	24.84	26.90	24.82	24.88	63,500	1,577,372	24.841	21.43	21.43	23.21	21.41	21.46	73,604	21.431	-0.16%
2023-06-28	0	25.24	25.00	25.24	25.24	25.44	14,400	364,170	25.290	21.46	21.26	21.46	21.46	21.63	16,933	21.507	-0.08%
2023-06-27	0	25.26	25.00	26.90	24.90	25.34	14,600	366,978	25.135	21.48	21.26	22.88	21.18	21.55	17,168	21.376	1.45%
2023-06-26	0	24.90	24.80	25.00	24.70	25.00	6,500	161,706	24.878	21.18	21.09	21.26	21.01	21.26	7,643	21.157	0.32%
2023-06-23	0	24.82	24.76	25.60	24.78	25.24	228,300	5,667,644	24.825	21.11	21.06	21.77	21.07	21.46	268,455	21.112	-1.66%
2023-06-21	0	25.24	25.10	25.60	25.18	25.26	17,400	438,988	25.229	21.46	21.35	21.77	21.41	21.48	20,460	21.455	-0.55%
2023-06-20	0	25.38	25.34	25.72	25.30	25.58	22,300	565,776	25.371	21.58	21.55	21.87	21.52	21.75	26,222	21.576	-0.78%
2023-06-19	0	25.58	25.50	25.80	25.60	25.62	8,100	207,400	25.605	21.75	21.69	21.94	21.77	21.79	9,525	21.775	-0.08%
2023-06-16	0	25.60	25.38	25.70	25.52	25.80	24,700	633,728	25.657	21.77	21.58	21.86	21.70	21.94	29,044	21.819	0.47%
2023-06-15	0	25.48	25.18	25.50	25.14	25.50	51,500	1,304,254	25.325	21.67	21.41	21.69	21.38	21.69	60,558	21.537	-0.23%
2023-06-14	0	25.54	25.50	25.80	25.48	25.78	44,400	1,135,442	25.573	21.72	21.69	21.94	21.67	21.92	52,209	21.748	-0.93%
2023-06-13	0	25.78	25.70	26.48	25.70	26.00	19,600	505,618	25.797	21.92	21.86	22.52	21.86	22.11	23,047	21.938	-1.15%
2023-06-12	0	26.08	26.00	26.48	26.06	26.30	43,300	1,131,016	26.120	22.18	22.11	22.52	22.16	22.37	50,916	22.213	-0.99%
2023-06-09	0	26.34	26.14	26.34	26.14	26.36	5,500	144,560	26.284	22.40	22.23	22.40	22.23	22.42	6,467	22.352	1.00%
2023-06-08	0	26.08	26.08	26.20	25.94	26.20	3,600	93,624	26.007	22.18	22.18	22.28	22.06	22.28	4,233	22.117	1.16%
2023-06-07	0	25.78	25.74	26.20	25.78	25.94	23,800	615,714	25.870	21.92	21.89	22.28	21.92	22.06	27,986	22.001	0.08%
2023-06-06	0	25.76	25.70	26.50	25.78	26.02	15,200	394,808	25.974	21.91	21.86	22.54	21.92	22.13	17,874	22.089	-0.46%
2023-06-05	0	25.88	25.20	26.50	25.76	26.50	6,300	163,288	25.919	22.01	21.43	22.54	21.91	22.54	7,408	22.042	0.47%
2023-06-02	0	25.76	25.20	26.50	25.34	25.84	21,600	549,946	25.460	21.91	21.43	22.54	21.55	21.97	25,399	21.652	2.06%
2023-06-01	0	25.24	25.00	25.50	25.00	25.38	80,400	2,033,454	25.292	21.46	21.26	21.69	21.26	21.58	94,541	21.509	0.48%
2023-05-31	0	25.12	25.10	25.24	25.06	25.80	33,000	834,094	25.276	21.36	21.35	21.46	21.31	21.94	38,804	21.495	-2.64%
2023-05-30	0	25.80	25.80	26.80	25.74	26.02	4,700	121,478	25.846	21.94	21.94	22.79	21.89	22.13	5,527	21.980	-0.77%
2023-05-29	0	26.00	25.90	26.70	25.96	26.14	34,800	907,190	26.069	22.11	22.03	22.71	22.08	22.23	40,921	22.169	0.15%
2023-05-25	0	25.96	25.90	27.00	25.80	26.28	44,200	1,146,780	25.945	22.08	22.03	22.96	21.94	22.35	51,974	22.064	-1.22%
2023-05-24	0	26.28	26.20	26.50	26.20	26.54	20,900	550,822	26.355	22.35	22.28	22.54	22.28	22.57	24,576	22.413	-1.28%
2023-05-23	0	26.62	26.50	27.32	26.50	27.08	22,200	592,158	26.674	22.64	22.54	23.23	22.54	23.03	26,105	22.684	-1.84%
2023-05-22	0	27.12	27.02	27.32	26.98	27.12	1,000	27,086	27.086	23.06	22.98	23.23	22.94	23.06	1,176	23.034	0.67%
2023-05-19	0	26.94	26.90	-	26.82	27.12	6,900	185,846	26.934	22.91	22.88	-	22.81	23.06	8,114	22.905	-0.44%
2023-05-18	0	27.06	26.60	-	27.02	27.16	12,500	338,098	27.048	23.01	22.62	-	22.98	23.10	14,699	23.002	1.73%
2023-05-17	0	26.60	26.40	27.52	26.60	27.10	6,400	171,732	26.833	22.62	22.45	23.40	22.62	23.05	7,526	22.819	-1.63%
2023-05-16	0	27.04	27.04	27.60	26.96	27.40	15,700	426,202	27.147	23.00	23.00	23.47	22.93	23.30	18,461	23.086	-0.22%
2023-05-15	0	27.10	27.04	27.28	26.70	27.26	98,900	2,660,866	26.905	23.05	23.00	23.20	22.71	23.18	116,295	22.880	0.82%
2023-05-12	0	26.88	26.80	26.90	26.84	27.38	15,800	426,226	26.976	22.86	22.79	22.88	22.83	23.28	18,579	22.941	-1.90%
2023-05-11	0	27.40	27.20	27.60	27.30	27.44	19,300	527,268	27.320	23.30	23.13	23.47	23.22	23.34	22,695	23.233	-0.58%
2023-05-10	0	27.56	27.50	28.00	27.50	27.64	5,200	143,320	27.562	23.44	23.39	23.81	23.39	23.51	6,115	23.439	-1.15%
2023-05-09	0	27.88	26.00	27.92	27.80	28.42	32,600	919,776	28.214	23.71	22.11	23.74	23.64	24.17	38,334	23.994	-1.06%
2023-05-08	0	28.18	28.00	28.24	27.54	28.22	25,000	700,336	28.013	23.96	23.81	24.02	23.42	24.00	29,397	23.823	3.60%
2023-05-05	0	27.20	26.50	27.22	27.04	27.48	27,700	754,222	27.228	23.13	22.54	23.15	23.00	23.37	32,572	23.155	0.59%
2023-05-04	0	27.04	26.50	27.04	26.18	27.06	16,800	449,958	26.783	23.00	22.54	23.00	22.26	23.01	19,755	22.777	2.89%
2023-05-03	0	26.28	26.28	27.00	26.18	26.54	33,000	866,378	26.254	22.35	22.35	22.96	22.26	22.57	38,804	22.327	-1.57%
2023-05-02	0	26.70	26.68	26.84	26.46	27.00	53,400	1,421,534	26.620	22.71	22.69	22.83	22.50	22.96	62,792	22.639	-0.45%
2023-04-28	0	26.82	26.50	27.00	26.70	26.92	4,600	123,452	26.837	22.81	22.54	22.96	22.71	22.89	5,409	22.823	0.98%
2023-04-27	0	26.56	26.40	26.80	26.30	26.66	19,600	518,138	26.436	22.59	22.45	22.79	22.37	22.67	23,047	22.481	0.53%
2023-04-26	0	26.42	26.42	27.00	26.40	26.52	12,300	325,154	26.435	22.47	22.47	22.96	22.45	22.55	14,463	22.481	-0.30%
2023-04-25	0	26.50	26.50	26.96	26.44	26.64	20,100	533,614	26.548	22.54	22.54	22.93	22.49	22.66	23,635	22.577	0.15%
2023-04-24	0	26.46	26.20	26.50	26.32	26.64	18,800	495,634	26.364	22.50	22.28	22.54	22.38	22.66	22,107	22.420	-0.08%
2023-04-21	0	26.48	26.10	26.50	26.46	27.00	50,000	1,338,644	26.773	22.52	22.20	22.54	22.50	22.96	58,794	22.768	-1.05%
2023-04-20	0	26.76	26.50	26.92	26.56	26.78	26,400	703,356	26.642	22.76	22.54	22.89	22.59	22.77	31,043	22.657	-0.15%
2023-04-19	0	26.80	26.50	27.00	26.80	26.96	13,100	351,858	26.859	22.79	22.54	22.96	22.79	22.93	15,404	22.842	-0.81%
2023-04-18	0	27.02	26.98	27.16	26.90	27.10	20,900	563,248	26.950	22.98	22.94	23.10	22.88	23.05	24,576	22.919	-0.30%
2023-04-17	0	27.10	27.06	27.16	26.64	27.20	27,200	735,126	27.027	23.05	23.01	23.10	22.66	23.13	31,984	22.984	2.11%
2023-04-14	0	26.54	26.50	26.54	26.20	26.54	13,600	359,814	26.457	22.57	22.54	22.57	22.28	22.57	15,992	22.500	1.30%
2023-04-13	0	26.20	25.00	26.24	25.90	26.26	19,200	502,826	26.189	22.28	21.26	22.32	22.03	22.33	22,577	22.272	0.31%
2023-04-12	0	26.12	26.10	26.20	25.88	26.18	12,400	322,632	26.019	22.21	22.20	22.28	22.01	22.26	14,581	22.127	0.93%
2023-04-11	0	25.88	25.42	25.90	25.72	25.88	44,800	1,155,932	25.802	22.01	21.62	22.03	21.87	22.01	52,680	21.943	0.94%
2023-04-06	0	25.64	25.00	25.82	25.40	25.66	23,300	593,768	25.484	21.80	21.26	21.96	21.60	21.82	27,398	21.672	0.00%
2023-04-04	0	25.64	25.00	25.66	25.38	25.66	18,200	465,758	25.591	21.80	21.26	21.82	21.58	21.82	21,401	21.763	1.18%
2023-04-03	0	25.34	25.30	26.00	25.28	25.56	8,400	213,046	25.363	21.55	21.52	22.11	21.50	21.74	9,877	21.569	-0.31%
2023-03-31	0	25.42	25.38	25.42	25.32	25.52	67,000	1,708,604	25.502	21.62	21.58	21.62	21.53	21.70	78,785	21.687	0.79%
2023-03-30	0	25.22	25.00	25.42	25.10	25.30	3,500	88,122	25.178	21.45	21.26	21.62	21.35	21.52	4,116	21.412	0.16%
2023-03-29	0	25.18	25.10	25.18	24.94	25.18	24,100	605,516	25.125	21.41	21.35	21.41	21.21	21.41	28,339	21.367	0.88%
2023-03-28	0	24.96	24.86	25.00	24.94	25.04	3,100	77,544	25.014	21.23	21.14	21.26	21.21	21.29	3,645	21.273	1.13%
2023-03-27	0	24.68	24.60	25.08	24.68	24.80	12,900	319,248	24.748	20.99	20.92	21.33	20.99	21.09	15,169	21.046	-1.59%
2023-03-24	0	25.08	24.80	26.00	25.00	25.14	9,500	238,612	25.117	21.33	21.09	22.11	21.26	21.38	11,171	21.360	-0.95%
2023-03-23	0	25.32	25.20	25.40	25.14	25.32	19,000	480,116	25.269	21.53	21.43	21.60	21.38	21.53	22,342	21.490	0.72%
2023-03-22	0	25.14	25.02	25.40	25.10	25.20	12,000	301,856	25.155	21.38	21.28	21.60	21.35	21.43	14,111	21.392	1.29%
2023-03-21	0	24.82	24.70	25.40	24.66	25.22	26,300	650,800	24.745	21.11	21.01	21.60	20.97	21.45	30,926	21.044	0.08%
2023-03-20	0	24.80	24.70	25.20	24.64	25.42	39,900	1,007,606	25.253	21.09	21.01	21.43	20.95	21.62	46,918	21.476	-1.90%
2023-03-17	0	25.28	25.30	25.34	25.00	25.36	65,800	1,666,334	25.324	21.50	21.52	21.55	21.26	21.57	77,373	21.536	2.02%
2023-03-16	0	24.78	24.50	24.94	24.78	24.98	40,600	1,009,138	24.856	21.07	20.84	21.21	21.07	21.24	47,741	21.138	-1.74%
2023-03-15	0	25.22	25.16	25.22	24.98	25.24	23,500	588,852	25.058	21.45	21.40	21.45	21.24	21.46	27,633	21.309	2.02%
2023-03-14	0	24.72	24.60	25.00	24.64	25.12	47,400	1,174,906	24.787	21.02	20.92	21.26	20.95	21.36	55,737	21.079	-1.83%
2023-03-13	0	25.18	25.12	25.50	24.60	25.18	17,200	430,086	25.005	21.41	21.36	21.69	20.92	21.41	20,225	21.265	2.94%
2023-03-10	0	24.46	24.40	24.46	24.44	24.96	19,300	477,044	24.717	20.80	20.75	20.80	20.78	21.23	22,695	21.020	-2.55%
2023-03-09	0	25.10	24.50	25.50	25.10	25.50	54,900	1,383,034	25.192	21.35	20.84	21.69	21.35	21.69	64,556	21.424	-1.57%
2023-03-08	0	25.50	25.16	25.50	25.04	25.50	13,500	339,846	25.174	21.69	21.40	21.69	21.29	21.69	15,874	21.408	0.16%
2023-03-07	0	25.46	25.30	25.80	25.34	25.86	97,300	2,501,260	25.707	21.65	21.52	21.94	21.55	21.99	114,414	21.861	1.03%
2023-03-06	0	25.20	25.00	25.28	24.88	25.30	12,300	310,066	25.209	21.43	21.26	21.50	21.16	21.52	14,463	21.438	1.29%
2023-03-03	0	24.88	24.00	25.20	24.74	24.90	3,600	89,382	24.828	21.16	20.41	21.43	21.04	21.18	4,233	21.115	1.06%
2023-03-02	0	24.62	24.56	25.00	24.24	24.62	24,100	592,604	24.589	20.94	20.89	21.26	20.61	20.94	28,339	20.911	1.23%
2023-03-01	0	24.32	23.90	25.00	23.90	24.36	48,100	1,163,832	24.196	20.68	20.33	21.26	20.33	20.72	56,560	20.577	2.62%
2023-02-28	0	23.70	23.70	24.08	23.70	23.92	18,500	441,270	23.852	20.15	20.15	20.48	20.15	20.34	21,754	20.285	-0.34%
2023-02-27	0	23.78	23.74	24.80	23.74	24.08	31,400	747,584	23.808	20.22	20.19	21.09	20.19	20.48	36,923	20.247	-1.33%
2023-02-24	0	24.10	24.00	24.26	24.10	24.14	8,800	212,192	24.113	20.50	20.41	20.63	20.50	20.53	10,348	20.506	-0.66%
2023-02-23	0	24.26	24.20	24.80	24.26	24.50	84,800	2,065,802	24.361	20.63	20.58	21.09	20.63	20.84	99,715	20.717	-0.82%
2023-02-22	0	24.46	24.40	24.80	24.46	24.58	3,900	95,676	24.532	20.80	20.75	21.09	20.80	20.90	4,586	20.863	-0.81%
2023-02-21	0	24.66	24.50	24.74	24.56	24.74	10,300	254,354	24.695	20.97	20.84	21.04	20.89	21.04	12,112	21.001	0.41%
2023-02-20	0	24.56	24.50	24.62	24.22	24.62	11,300	276,950	24.509	20.89	20.84	20.94	20.60	20.94	13,288	20.843	1.40%
2023-02-17	0	24.22	24.00	24.50	24.22	24.32	16,500	400,060	24.246	20.60	20.41	20.84	20.60	20.68	19,402	20.619	-0.08%
2023-02-16	0	24.24	24.18	24.60	24.18	24.42	14,700	358,500	24.388	20.61	20.56	20.92	20.56	20.77	17,286	20.740	0.41%
2023-02-15	0	24.14	24.08	25.00	24.14	24.48	9,600	232,904	24.261	20.53	20.48	21.26	20.53	20.82	11,289	20.632	-1.39%
2023-02-14	0	24.48	24.46	25.00	24.40	24.48	8,300	203,012	24.459	20.82	20.80	21.26	20.75	20.82	9,760	20.801	0.33%
2023-02-13	0	24.40	24.18	24.70	24.28	24.40	7,900	192,324	24.345	20.75	20.56	21.01	20.65	20.75	9,290	20.703	0.08%
2023-02-10	0	24.38	24.34	24.60	24.38	24.62	16,400	400,686	24.432	20.73	20.70	20.92	20.73	20.94	19,285	20.778	-0.49%
2023-02-09	0	24.50	24.50	24.92	24.48	24.56	10,600	259,736	24.503	20.84	20.84	21.19	20.82	20.89	12,464	20.838	-0.24%
2023-02-08	0	24.56	24.52	24.66	24.48	24.66	5,900	145,126	24.598	20.89	20.85	20.97	20.82	20.97	6,938	20.918	0.74%
2023-02-07	0	24.38	24.36	24.44	24.36	24.68	8,300	203,422	24.509	20.73	20.72	20.78	20.72	20.99	9,760	20.843	0.58%
2023-02-06	0	24.24	24.20	24.42	24.10	24.40	34,600	839,258	24.256	20.61	20.58	20.77	20.50	20.75	40,686	20.628	-1.06%
2023-02-03	0	24.50	24.48	24.78	24.48	24.84	33,800	828,318	24.506	20.84	20.82	21.07	20.82	21.12	39,745	20.841	-1.45%
2023-02-02	0	24.86	24.84	25.20	24.84	25.00	16,100	401,336	24.928	21.14	21.12	21.43	21.12	21.26	18,932	21.199	-0.40%
2023-02-01	0	24.96	24.96	25.00	24.74	24.98	25,200	627,522	24.902	21.23	21.23	21.26	21.04	21.24	29,632	21.177	0.81%
2023-01-31	0	24.76	24.72	24.76	24.70	24.98	17,700	440,640	24.895	21.06	21.02	21.06	21.01	21.24	20,813	21.171	-0.40%
2023-01-30	0	24.86	24.80	25.74	24.90	25.24	20,600	517,636	25.128	21.14	21.09	21.89	21.18	21.46	24,223	21.369	-1.51%
2023-01-27	0	25.24	25.24	26.02	25.04	25.30	42,700	1,075,888	25.196	21.46	21.46	22.13	21.29	21.52	50,210	21.428	0.64%
2023-01-26	0	25.08	25.08	25.20	24.90	25.16	70,600	1,765,306	25.004	21.33	21.33	21.43	21.18	21.40	83,018	21.264	1.05%
2023-01-20	0	24.82	24.62	24.90	24.44	24.82	19,300	476,018	24.664	21.11	20.94	21.18	20.78	21.11	22,695	20.975	1.89%
2023-01-19	0	24.36	24.30	24.60	24.24	24.36	176,500	4,295,266	24.336	20.72	20.67	20.92	20.61	20.72	207,544	20.696	-0.33%
2023-01-18	0	24.44	24.08	24.44	24.36	24.48	8,900	217,342	24.420	20.78	20.48	20.78	20.72	20.82	10,465	20.768	0.66%
2023-01-17	0	24.28	23.80	24.54	24.28	24.36	5,000	121,598	24.320	20.65	20.24	20.87	20.65	20.72	5,879	20.682	-0.74%
2023-01-16	0	24.46	24.38	24.48	24.26	24.56	27,200	666,250	24.494	20.80	20.73	20.82	20.63	20.89	31,984	20.831	0.58%
2023-01-13	0	24.32	23.80	24.64	24.12	24.40	34,300	832,378	24.268	20.68	20.24	20.95	20.51	20.75	40,333	20.638	0.83%
2023-01-12	0	24.12	23.84	24.30	23.84	24.12	32,100	771,252	24.027	20.51	20.27	20.67	20.27	20.51	37,746	20.433	1.17%
2023-01-11	0	23.84	23.80	23.94	23.72	24.10	49,300	1,179,330	23.922	20.27	20.24	20.36	20.17	20.50	57,971	20.343	0.93%
2023-01-10	0	23.62	23.62	23.80	23.62	23.80	20,000	473,460	23.673	20.09	20.09	20.24	20.09	20.24	23,518	20.132	-0.17%
2023-01-09	0	23.66	22.60	23.80	23.50	23.78	158,100	3,734,314	23.620	20.12	19.22	20.24	19.98	20.22	185,908	20.087	0.60%
2023-01-06	0	23.52	22.60	23.60	23.46	23.60	126,100	2,969,670	23.550	20.00	19.22	20.07	19.95	20.07	148,280	20.028	0.00%
2023-01-05	0	23.52	22.60	23.60	23.52	23.68	10,300	242,942	23.587	20.00	19.22	20.07	20.00	20.14	12,112	20.059	0.00%
2023-01-04	0	23.52	23.52	23.70	23.40	23.52	18,700	438,938	23.473	20.00	20.00	20.15	19.90	20.00	21,989	19.962	0.94%
2023-01-03	0	23.30	23.20	23.36	22.68	23.40	80,100	1,849,268	23.087	19.81	19.73	19.87	19.29	19.90	94,189	19.634	1.22%
2022-12-30	0	23.02	22.92	23.10	23.00	23.08	4,500	103,620	23.027	19.58	19.49	19.64	19.56	19.63	5,291	19.582	0.79%
2022-12-29	0	22.84	22.84	22.98	22.82	22.96	30,000	685,324	22.844	19.42	19.42	19.54	19.41	19.53	35,277	19.427	-1.13%
2022-12-28	0	23.10	23.06	23.14	22.90	23.22	81,800	1,888,086	23.082	19.64	19.61	19.68	19.47	19.75	96,188	19.629	2.30%
2022-12-23	0	22.58	22.50	22.64	22.50	23.12	31,400	713,400	22.720	19.20	19.13	19.25	19.13	19.66	36,923	19.321	-0.62%
2022-12-22	0	23.82	23.74	23.84	23.68	23.84	19,600	466,194	23.785	19.32	19.26	19.34	19.21	19.34	24,163	19.293	1.02%
2022-12-21	0	23.58	23.56	23.76	23.42	23.58	78,800	1,853,624	23.523	19.13	19.11	19.27	19.00	19.13	97,146	19.081	0.60%
2022-12-20	0	23.44	23.30	26.00	23.36	23.44	26,400	617,852	23.403	19.01	18.90	21.09	18.95	19.01	32,546	18.984	-0.26%
2022-12-19	0	23.50	23.46	-	23.46	23.90	44,500	1,048,324	23.558	19.06	19.03	-	19.03	19.39	54,860	19.109	-1.67%
2022-12-16	0	23.90	23.88	24.20	23.50	24.70	18,500	441,290	23.854	19.39	19.37	19.63	19.06	20.04	22,807	19.349	0.67%
2022-12-15	0	23.74	23.68	24.70	23.60	23.74	13,500	318,888	23.621	19.26	19.21	20.04	19.14	19.26	16,643	19.160	-0.50%
2022-12-14	0	23.86	23.80	24.00	23.84	23.96	7,700	183,992	23.895	19.35	19.31	19.47	19.34	19.44	9,493	19.382	0.51%
2022-12-13	0	23.74	23.70	-	23.70	23.80	15,100	358,344	23.731	19.26	19.22	-	19.22	19.31	18,616	19.250	0.34%
2022-12-12	0	23.66	23.66	23.98	23.64	23.76	63,200	1,498,784	23.715	19.19	19.19	19.45	19.18	19.27	77,914	19.236	-0.92%
2022-12-09	0	23.88	23.74	23.90	23.56	23.88	24,000	571,404	23.809	19.37	19.26	19.39	19.11	19.37	29,588	19.312	1.53%
2022-12-08	0	23.52	23.52	23.68	23.40	23.52	11,000	258,156	23.469	19.08	19.08	19.21	18.98	19.08	13,561	19.037	0.00%
2022-12-07	0	23.52	23.30	23.70	23.42	23.72	12,300	289,810	23.562	19.08	18.90	19.22	19.00	19.24	15,164	19.112	-0.76%
2022-12-06	0	23.70	23.66	23.98	23.60	23.66	700	16,546	23.637	19.22	19.19	19.45	19.14	19.19	863	19.173	0.34%
2022-12-05	0	23.62	23.40	23.98	23.38	23.80	3,000	70,786	23.595	19.16	18.98	19.45	18.96	19.31	3,698	19.139	1.55%
2022-12-02	0	23.26	23.20	-	23.26	23.42	300	7,008	23.360	18.87	18.82	-	18.87	19.00	370	18.948	-1.61%
2022-12-01	0	23.64	23.38	-	23.62	23.90	64,600	1,534,844	23.759	19.18	18.96	-	19.16	19.39	79,640	19.272	-0.59%
2022-11-30	0	23.78	23.56	23.90	23.50	23.70	4,000	94,166	23.542	19.29	19.11	19.39	19.06	19.22	4,931	19.096	1.19%
2022-11-29	0	23.50	22.80	23.54	23.22	23.50	2,300	53,798	23.390	19.06	18.49	19.09	18.83	19.06	2,835	18.973	2.17%
2022-11-28	0	23.00	22.98	-	22.66	23.02	3,200	73,098	22.843	18.66	18.64	-	18.38	18.67	3,945	18.529	-2.04%
2022-11-25	0	23.48	23.14	-	23.14	23.52	3,800	88,702	23.343	19.05	18.77	-	18.77	19.08	4,685	18.934	1.38%
2022-11-24	0	23.16	23.08	-	23.10	23.16	8,100	187,250	23.117	18.79	18.72	-	18.74	18.79	9,986	18.752	0.87%
2022-11-23	0	22.96	22.90	23.20	22.94	23.06	2,700	62,100	23.000	18.62	18.58	18.82	18.61	18.71	3,329	18.656	0.88%
2022-11-22	0	22.76	22.10	-	22.48	22.88	8,100	183,818	22.694	18.46	17.93	-	18.23	18.56	9,986	18.408	1.25%
2022-11-21	0	22.48	22.22	-	22.22	22.48	5,500	122,800	22.327	18.23	18.02	-	18.02	18.23	6,781	18.111	-0.27%
2022-11-18	0	22.54	22.46	22.56	22.54	22.68	18,500	417,786	22.583	18.28	18.22	18.30	18.28	18.40	22,807	18.318	-0.97%
2022-11-17	0	22.76	22.76	-	22.62	22.80	4,200	95,480	22.733	18.46	18.46	-	18.35	18.49	5,178	18.440	-0.96%
2022-11-16	0	22.98	22.38	23.20	22.98	23.10	32,900	758,992	23.070	18.64	18.15	18.82	18.64	18.74	40,560	18.713	-0.35%
2022-11-15	0	23.06	22.60	24.14	22.98	23.12	4,300	99,294	23.092	18.71	18.33	19.58	18.64	18.75	5,301	18.731	1.05%
2022-11-14	0	22.82	22.68	23.20	22.80	23.18	12,300	283,108	23.017	18.51	18.40	18.82	18.49	18.80	15,164	18.670	0.80%
2022-11-11	0	22.64	22.52	22.64	22.18	22.72	9,100	202,694	22.274	18.36	18.27	18.36	17.99	18.43	11,219	18.068	3.85%
2022-11-10	0	21.80	21.72	-	21.60	22.00	1,000	21,820	21.820	17.68	17.62	-	17.52	17.85	1,233	17.699	-0.91%
2022-11-09	0	22.00	21.98	22.50	21.98	22.08	10,800	238,190	22.055	17.85	17.83	18.25	17.83	17.91	13,314	17.890	0.46%
2022-11-08	0	21.90	21.90	22.50	21.90	22.14	1,500	32,932	21.955	17.76	17.76	18.25	17.76	17.96	1,849	17.808	0.00%
2022-11-07	0	21.90	21.84	22.50	21.30	22.02	15,700	342,082	21.789	17.76	17.72	18.25	17.28	17.86	19,355	17.674	2.34%
2022-11-04	0	21.40	21.22	22.12	21.10	21.62	18,000	386,864	21.492	17.36	17.21	17.94	17.12	17.54	22,191	17.434	2.88%
2022-11-03	0	20.80	20.70	21.40	20.80	21.18	19,300	403,408	20.902	16.87	16.79	17.36	16.87	17.18	23,793	16.955	-1.52%
2022-11-02	0	21.12	21.12	21.16	20.76	20.84	1,000	20,794	20.794	17.13	17.13	17.16	16.84	16.90	1,233	16.867	1.64%
2022-11-01	0	20.78	20.58	21.20	20.52	20.84	28,100	581,500	20.694	16.86	16.69	17.20	16.64	16.90	34,642	16.786	1.37%
2022-10-31	0	20.50	20.40	21.50	20.42	21.10	17,000	353,956	20.821	16.63	16.55	17.44	16.56	17.12	20,958	16.889	-3.57%
2022-10-28	0	21.26	21.20	22.00	21.20	21.66	6,400	136,702	21.360	17.25	17.20	17.85	17.20	17.57	7,890	17.326	-1.94%
2022-10-27	0	21.68	21.50	22.00	21.68	21.80	1,700	36,934	21.726	17.59	17.44	17.85	17.59	17.68	2,096	17.623	0.00%
2022-10-26	0	21.68	21.30	21.90	21.64	21.88	26,000	566,382	21.784	17.59	17.28	17.76	17.55	17.75	32,053	17.670	-0.37%
2022-10-25	0	21.76	21.62	-	21.34	21.78	4,900	105,706	21.573	17.65	17.54	-	17.31	17.67	6,041	17.499	1.12%
2022-10-24	0	21.52	21.40	21.80	21.44	22.32	31,100	674,014	21.672	17.46	17.36	17.68	17.39	18.10	38,341	17.580	-2.71%
2022-10-21	0	22.12	21.80	-	22.02	22.10	6,500	143,418	22.064	17.94	17.68	-	17.86	17.93	8,013	17.897	0.82%
2022-10-20	0	21.94	21.90	-	21.76	22.02	72,700	1,590,928	21.883	17.80	17.76	-	17.65	17.86	89,626	17.751	-0.09%
2022-10-19	0	21.96	21.96	22.00	21.96	22.28	49,400	1,093,348	22.133	17.81	17.81	17.85	17.81	18.07	60,901	17.953	-0.63%
2022-10-18	0	22.10	21.66	22.34	21.94	22.40	10,200	225,200	22.078	17.93	17.57	18.12	17.80	18.17	12,575	17.909	0.27%
2022-10-17	0	22.04	21.94	22.22	21.88	22.20	5,700	126,362	22.169	17.88	17.80	18.02	17.75	18.01	7,027	17.982	0.73%
2022-10-14	0	21.88	21.30	22.22	21.70	22.02	58,700	1,290,928	21.992	17.75	17.28	18.02	17.60	17.86	72,367	17.839	0.83%
2022-10-13	0	21.70	21.50	-	21.66	21.80	8,700	188,924	21.715	17.60	17.44	-	17.57	17.68	10,726	17.614	-0.46%
2022-10-12	0	21.80	21.78	22.16	21.74	21.86	13,400	292,092	21.798	17.68	17.67	17.98	17.63	17.73	16,520	17.681	-0.46%
2022-10-11	0	21.90	21.82	22.26	21.90	22.12	6,500	143,086	22.013	17.76	17.70	18.06	17.76	17.94	8,013	17.856	-0.99%
2022-10-10	0	22.12	22.00	22.16	22.14	22.40	7,300	162,468	22.256	17.94	17.85	17.98	17.96	18.17	9,000	18.053	-1.25%
2022-10-07	0	22.40	22.30	-	22.36	22.40	2,600	58,232	22.397	18.17	18.09	-	18.14	18.17	3,205	18.167	-0.88%
2022-10-06	0	22.60	21.76	22.64	22.60	22.76	2,700	61,376	22.732	18.33	17.65	18.36	18.33	18.46	3,329	18.439	-0.70%
2022-10-05	0	22.76	22.60	22.80	21.90	22.84	71,500	1,622,754	22.696	18.46	18.33	18.49	17.76	18.53	88,147	18.410	3.83%
2022-10-03	0	21.92	21.90	22.00	21.90	22.08	52,200	1,148,242	21.997	17.78	17.76	17.85	17.76	17.91	64,353	17.843	-1.08%
2022-09-30	0	22.16	22.10	-	21.96	22.18	74,000	1,635,086	22.096	17.98	17.93	-	17.81	17.99	91,229	17.923	2.40%
2022-09-29	0	21.64	21.50	22.02	21.62	22.28	84,700	1,842,166	21.749	17.55	17.44	17.86	17.54	18.07	104,420	17.642	-1.19%
2022-09-28	0	21.90	21.90	22.06	21.90	22.58	70,600	1,562,636	22.134	17.76	17.76	17.89	17.76	18.32	87,037	17.954	-3.10%
2022-09-27	0	22.60	22.58	25.00	22.50	22.72	25,800	582,646	22.583	18.33	18.32	20.28	18.25	18.43	31,807	18.318	-0.62%
2022-09-26	0	22.74	22.70	25.00	22.68	23.50	28,500	652,244	22.886	18.45	18.41	20.28	18.40	19.06	35,135	18.564	-2.49%
2022-09-23	0	23.32	23.30	23.50	23.32	23.58	8,800	205,940	23.402	18.92	18.90	19.06	18.92	19.13	10,849	18.983	-0.60%
2022-09-22	0	23.46	23.40	25.00	23.22	23.46	9,400	219,472	23.348	19.03	18.98	20.28	18.83	19.03	11,589	18.939	-0.68%
2022-09-21	0	23.62	23.56	23.80	23.50	23.64	4,100	96,554	23.550	19.16	19.11	19.31	19.06	19.18	5,055	19.102	-0.51%
2022-09-20	0	23.74	23.70	23.76	23.68	23.76	4,700	111,498	23.723	19.26	19.22	19.27	19.21	19.27	5,794	19.243	0.25%
2022-09-19	0	23.68	23.64	23.70	23.64	23.80	7,400	175,416	23.705	19.21	19.18	19.22	19.18	19.31	9,123	19.228	-0.34%
2022-09-16	0	23.76	23.70	25.00	23.76	24.12	15,800	376,532	23.831	19.27	19.22	20.28	19.27	19.56	19,479	19.331	-1.49%
2022-09-15	0	24.12	24.08	25.00	24.12	24.22	4,400	106,390	24.180	19.56	19.53	20.28	19.56	19.65	5,424	19.613	0.00%
2022-09-14	0	24.12	24.06	25.00	24.04	24.36	20,500	494,292	24.112	19.56	19.52	20.28	19.50	19.76	25,273	19.558	-0.99%
2022-09-13	0	24.36	24.20	25.00	24.40	24.60	11,100	272,142	24.517	19.76	19.63	20.28	19.79	19.95	13,684	19.887	-0.65%
2022-09-09	0	24.52	24.00	25.00	24.20	24.52	600	14,552	24.253	19.89	19.47	20.28	19.63	19.89	740	19.673	1.74%
2022-09-08	0	24.10	24.06	24.20	24.10	24.22	9,400	226,892	24.137	19.55	19.52	19.63	19.55	19.65	11,589	19.579	-0.82%
2022-09-07	0	24.30	24.10	24.46	24.16	24.56	5,300	128,602	24.265	19.71	19.55	19.84	19.60	19.92	6,534	19.682	-0.98%
2022-09-06	0	24.54	24.10	24.56	24.50	24.60	1,100	27,034	24.576	19.91	19.55	19.92	19.87	19.95	1,356	19.935	0.16%
2022-09-05	0	24.50	24.10	24.88	24.28	24.50	10,700	261,200	24.411	19.87	19.55	20.18	19.69	19.87	13,191	19.801	1.24%
2022-09-02	0	24.20	24.16	24.94	24.20	24.34	7,100	172,326	24.271	19.63	19.60	20.23	19.63	19.74	8,753	19.688	-0.58%
2022-09-01	0	24.34	24.34	24.86	24.22	24.46	9,200	224,348	24.386	19.74	19.74	20.17	19.65	19.84	11,342	19.780	-0.73%
2022-08-31	0	24.52	24.48	-	24.40	24.76	2,700	66,036	24.458	19.89	19.86	-	19.79	20.08	3,329	19.839	-0.97%
2022-08-30	0	24.76	24.72	-	24.66	25.08	12,600	311,724	24.740	20.08	20.05	-	20.00	20.34	15,534	20.068	-0.72%
2022-08-29	0	24.94	24.90	25.02	24.68	24.94	2,100	52,198	24.856	20.23	20.20	20.29	20.02	20.23	2,589	20.162	-0.08%
2022-08-26	0	24.96	24.30	25.00	24.94	25.00	2,700	67,418	24.970	20.25	19.71	20.28	20.23	20.28	3,329	20.254	0.08%
2022-08-25	0	24.94	24.42	-	24.70	24.98	5,100	126,966	24.895	20.23	19.81	-	20.04	20.26	6,287	20.194	2.13%
2022-08-24	0	24.42	24.30	-	24.38	24.64	33,500	819,862	24.473	19.81	19.71	-	19.78	19.99	41,299	19.852	-0.81%
2022-08-23	0	24.62	24.50	24.62	24.60	24.66	41,200	1,015,544	24.649	19.97	19.87	19.97	19.95	20.00	50,792	19.994	-0.08%
2022-08-22	0	24.64	24.60	24.66	24.64	24.76	4,600	113,612	24.698	19.99	19.95	20.00	19.99	20.08	5,671	20.034	0.08%
2022-08-19	0	24.62	24.50	24.66	24.14	24.62	5,300	129,710	24.474	19.97	19.87	20.00	19.58	19.97	6,534	19.852	1.23%
2022-08-18	0	24.32	24.20	24.54	24.32	24.58	57,300	1,398,394	24.405	19.73	19.63	19.91	19.73	19.94	70,641	19.796	-1.06%
2022-08-17	0	24.58	24.54	24.90	24.52	24.90	14,300	353,934	24.751	19.94	19.91	20.20	19.89	20.20	17,629	20.076	0.99%
2022-08-16	0	24.34	24.34	24.90	24.32	25.00	23,000	561,524	24.414	19.74	19.74	20.20	19.73	20.28	28,355	19.803	-2.64%
2022-08-15	0	25.00	24.44	25.00	24.38	25.00	5,700	140,306	24.615	20.28	19.82	20.28	19.78	20.28	7,027	19.966	0.40%
2022-08-12	0	24.90	24.66	-	24.38	25.00	133,800	3,315,588	24.780	20.20	20.00	-	19.78	20.28	164,951	20.100	2.13%
2022-08-11	0	24.38	24.36	24.50	24.26	24.44	18,600	453,586	24.386	19.78	19.76	19.87	19.68	19.82	22,930	19.781	1.41%
2022-08-10	0	24.04	24.02	24.58	23.94	24.38	21,700	523,874	24.142	19.50	19.48	19.94	19.42	19.78	26,752	19.582	-1.31%
2022-08-09	0	24.36	24.26	-	24.26	24.50	10,500	256,340	24.413	19.76	19.68	-	19.68	19.87	12,945	19.803	0.00%
2022-08-08	0	24.36	24.30	-	24.16	24.36	47,900	1,160,990	24.238	19.76	19.71	-	19.60	19.76	59,052	19.660	0.83%
2022-08-05	0	24.16	24.16	24.64	23.96	24.00	1,600	38,344	23.965	19.60	19.60	19.99	19.44	19.47	1,973	19.439	0.67%
2022-08-04	0	24.00	23.98	-	23.96	24.00	30,400	728,660	23.969	19.47	19.45	-	19.44	19.47	37,478	19.442	0.17%
2022-08-03	0	23.96	23.88	-	23.88	24.02	9,200	220,054	23.919	19.44	19.37	-	19.37	19.48	11,342	19.402	-0.17%
2022-08-02	0	24.00	23.92	-	23.92	24.30	25,600	615,976	24.062	19.47	19.40	-	19.40	19.71	31,560	19.517	-2.28%
2022-08-01	0	24.56	24.46	24.60	24.28	24.60	32,700	796,004	24.343	19.92	19.84	19.95	19.69	19.95	40,313	19.745	-0.16%
2022-07-29	0	24.60	24.50	24.86	24.56	24.90	19,600	485,842	24.788	19.95	19.87	20.17	19.92	20.20	24,163	20.107	-0.57%
2022-07-28	0	24.74	24.50	24.80	24.74	24.76	2,200	54,432	24.742	20.07	19.87	20.12	20.07	20.08	2,712	20.069	0.65%
2022-07-27	0	24.58	24.50	24.96	24.56	24.70	6,400	157,572	24.621	19.94	19.87	20.25	19.92	20.04	7,890	19.971	-0.81%
2022-07-26	0	24.78	24.78	25.00	24.34	24.80	17,500	431,040	24.631	20.10	20.10	20.28	19.74	20.12	21,574	19.979	1.72%
2022-07-25	0	24.36	24.30	24.42	24.28	24.50	1,600	38,974	24.359	19.76	19.71	19.81	19.69	19.87	1,973	19.759	0.25%
2022-07-22	0	24.30	24.28	-	24.28	24.30	4,200	102,038	24.295	19.71	19.69	-	19.69	19.71	5,178	19.707	0.08%
2022-07-21	0	24.28	24.20	25.00	24.40	24.50	5,000	122,300	24.460	19.69	19.63	20.28	19.79	19.87	6,164	19.841	-1.70%
2022-07-20	0	24.70	24.50	24.76	24.70	24.76	1,100	27,188	24.716	20.04	19.87	20.08	20.04	20.08	1,356	20.049	0.65%
2022-07-19	0	24.54	24.54	25.00	24.54	24.54	600	14,724	24.540	19.91	19.91	20.28	19.91	19.91	740	19.906	-0.32%
2022-07-18	0	24.62	23.90	24.64	24.02	24.62	5,900	144,576	24.504	19.97	19.39	19.99	19.48	19.97	7,274	19.877	3.01%
2022-07-15	0	23.90	23.80	25.00	23.88	24.16	25,400	609,916	24.012	19.39	19.31	20.28	19.37	19.60	31,314	19.478	-0.99%
2022-07-14	0	24.14	24.04	25.00	24.00	24.30	49,100	1,185,780	24.150	19.58	19.50	20.28	19.47	19.71	60,531	19.589	-1.47%
2022-07-13	0	24.50	24.40	25.00	24.40	24.76	64,900	1,587,538	24.461	19.87	19.79	20.28	19.79	20.08	80,010	19.842	-1.05%
2022-07-12	0	24.76	24.50	24.76	24.50	24.76	22,600	556,906	24.642	20.08	19.87	20.08	19.87	20.08	27,862	19.988	1.06%
2022-07-11	0	24.50	24.50	25.00	24.44	24.90	16,700	410,416	24.576	19.87	19.87	20.28	19.82	20.20	20,588	19.935	-1.61%
2022-07-08	0	24.90	24.78	24.98	24.90	24.96	15,100	376,290	24.920	20.20	20.10	20.26	20.20	20.25	18,616	20.214	0.48%
2022-07-07	0	24.78	24.74	25.30	24.52	24.78	6,500	159,540	24.545	20.10	20.07	20.52	19.89	20.10	8,013	19.909	0.81%
2022-07-06	0	24.58	24.58	25.30	24.46	25.00	36,900	910,788	24.683	19.94	19.94	20.52	19.84	20.28	45,491	20.021	-2.23%
2022-07-05	0	25.14	25.00	25.60	25.16	25.34	8,800	222,136	25.243	20.39	20.28	20.77	20.41	20.55	10,849	20.476	0.08%
2022-07-04	0	25.12	25.06	25.60	25.00	25.30	80,500	2,019,022	25.081	20.38	20.33	20.77	20.28	20.52	99,242	20.344	-1.10%
2022-06-30	0	25.40	25.32	25.60	25.34	25.50	19,900	504,902	25.372	20.60	20.54	20.77	20.55	20.68	24,533	20.580	0.32%
2022-06-29	0	25.32	25.10	25.60	25.32	26.20	11,900	303,554	25.509	20.54	20.36	20.77	20.54	21.25	14,671	20.691	2.51%
2022-06-28	0	26.20	26.14	26.24	26.00	26.22	18,600	484,542	26.051	20.04	19.99	20.07	19.88	20.05	24,323	19.921	1.55%
2022-06-27	0	25.80	25.76	25.80	25.58	25.80	22,900	589,730	25.752	19.73	19.70	19.73	19.56	19.73	29,946	19.693	1.65%
2022-06-24	0	25.38	25.32	25.50	25.30	25.50	19,000	482,750	25.408	19.41	19.36	19.50	19.35	19.50	24,846	19.430	-0.16%
2022-06-23	0	25.42	25.38	25.60	25.30	25.46	9,600	243,582	25.373	19.44	19.41	19.58	19.35	19.47	12,554	19.403	0.47%
2022-06-22	0	25.30	25.26	25.76	25.30	25.74	11,400	290,646	25.495	19.35	19.32	19.70	19.35	19.68	14,908	19.496	-1.71%
2022-06-21	0	25.74	25.66	25.76	25.66	25.76	17,100	440,008	25.731	19.68	19.62	19.70	19.62	19.70	22,361	19.677	1.90%
2022-06-20	0	25.26	25.22	27.40	25.10	25.40	6,800	171,426	25.210	19.32	19.29	20.95	19.19	19.42	8,892	19.278	-0.55%
2022-06-17	0	25.40	25.32	25.74	25.30	25.56	11,500	292,306	25.418	19.42	19.36	19.68	19.35	19.55	15,038	19.437	0.08%
2022-06-16	0	25.38	25.30	26.00	25.38	26.08	53,300	1,360,586	25.527	19.41	19.35	19.88	19.41	19.94	69,700	19.521	-2.16%
2022-06-15	0	25.94	25.50	26.10	25.94	26.18	7,200	187,184	25.998	19.84	19.50	19.96	19.84	20.02	9,415	19.881	-0.54%
2022-06-14	0	26.08	25.92	26.20	25.98	26.00	500	12,998	25.996	19.94	19.82	20.04	19.87	19.88	654	19.879	0.00%
2022-06-13	0	26.08	26.08	26.20	25.94	26.10	18,300	475,866	26.004	19.94	19.94	20.04	19.84	19.96	23,931	19.885	-1.14%
2022-06-10	0	26.38	26.34	26.88	26.30	26.50	9,400	248,248	26.409	20.17	20.14	20.56	20.11	20.26	12,292	20.195	-0.68%
2022-06-09	0	26.56	26.50	26.66	-	-	0	0	-	20.31	20.26	20.39	-	-	0	-	0.00%
2022-06-08	0	26.56	26.50	26.86	26.44	26.52	1,500	39,668	26.445	20.31	20.26	20.54	20.22	20.28	1,962	20.223	0.53%
2022-06-07	0	26.42	25.50	26.88	26.42	26.50	1,600	42,308	26.443	20.20	19.50	20.56	20.20	20.26	2,092	20.221	-0.68%
2022-06-06	0	26.60	25.50	26.88	26.50	26.88	21,800	578,472	26.535	20.34	19.50	20.56	20.26	20.56	28,508	20.292	-0.23%
2022-06-02	0	26.66	26.58	26.90	26.66	26.70	20,500	546,610	26.664	20.39	20.33	20.57	20.39	20.42	26,808	20.390	-1.04%
2022-06-01	0	26.94	26.80	27.20	26.78	26.96	16,100	432,426	26.859	20.60	20.49	20.80	20.48	20.62	21,054	20.539	0.15%
2022-05-31	0	26.90	26.90	27.20	26.80	27.40	4,300	115,658	26.897	20.57	20.57	20.80	20.49	20.95	5,623	20.569	0.37%
2022-05-30	0	26.80	26.60	26.92	26.80	27.00	2,100	56,560	26.933	20.49	20.34	20.59	20.49	20.65	2,746	20.596	0.30%
2022-05-27	0	26.72	26.56	27.50	26.70	26.72	3,400	90,820	26.712	20.43	20.31	21.03	20.42	20.43	4,446	20.427	1.06%
2022-05-26	0	26.44	26.40	27.50	26.42	26.74	49,500	1,313,866	26.543	20.22	20.19	21.03	20.20	20.45	64,731	20.297	-1.34%
2022-05-25	0	26.80	26.72	27.50	26.60	26.80	53,300	1,425,696	26.749	20.49	20.43	21.03	20.34	20.49	69,700	20.455	1.21%
2022-05-24	0	26.48	25.50	27.50	26.54	26.54	300	7,962	26.540	20.25	19.50	21.03	20.30	20.30	392	20.295	-0.23%
2022-05-23	0	26.54	25.50	27.50	26.54	26.60	12,200	324,304	26.582	20.30	19.50	21.03	20.30	20.34	15,954	20.328	0.23%
2022-05-20	0	26.48	25.00	26.56	26.36	26.48	25,100	663,928	26.451	20.25	19.12	20.31	20.16	20.25	32,823	20.228	1.61%
2022-05-19	0	26.06	25.70	26.50	25.88	26.08	5,800	150,888	26.015	19.93	19.65	20.26	19.79	19.94	7,585	19.894	-0.31%
2022-05-18	0	26.14	26.10	26.50	-	-	0	0	-	19.99	19.96	20.26	-	-	0	-	0.62%
2022-05-17	0	25.98	25.98	27.50	25.94	25.94	1,500	38,910	25.940	19.87	19.87	21.03	19.84	19.84	1,962	19.837	1.25%
2022-05-16	0	25.66	25.00	26.00	25.66	25.70	1,200	30,802	25.668	19.62	19.12	19.88	19.62	19.65	1,569	19.629	0.16%
2022-05-13	0	25.62	25.62	26.00	-	-	0	0	-	19.59	19.59	19.88	-	-	0	-	1.91%
2022-05-12	0	25.14	25.00	27.50	25.14	25.30	22,100	555,652	25.143	19.22	19.12	21.03	19.22	19.35	28,900	19.227	-1.33%
2022-05-11	0	25.48	25.42	27.50	25.40	25.50	11,400	290,102	25.448	19.48	19.44	21.03	19.42	19.50	14,908	19.460	-0.16%
2022-05-10	0	25.52	25.32	27.50	25.20	25.54	18,700	473,750	25.334	19.52	19.36	21.03	19.27	19.53	24,454	19.373	-1.09%
2022-05-06	0	25.80	25.80	27.50	25.78	26.04	6,200	160,908	25.953	19.73	19.73	21.03	19.71	19.91	8,108	19.846	-1.75%
2022-05-05	0	26.26	26.00	26.80	26.26	26.56	7,200	190,292	26.429	20.08	19.88	20.49	20.08	20.31	9,415	20.211	-0.61%
2022-05-04	0	26.42	26.34	26.60	26.40	26.50	5,100	134,748	26.421	20.20	20.14	20.34	20.19	20.26	6,669	20.205	-0.30%
2022-05-03	0	26.50	26.28	26.50	26.28	26.50	1,200	31,756	26.463	20.26	20.10	20.26	20.10	20.26	1,569	20.237	0.45%
2022-04-29	0	26.38	26.30	26.98	26.20	26.70	23,900	627,986	26.276	20.17	20.11	20.63	20.04	20.42	31,254	20.093	-2.22%
2022-04-28	0	26.98	26.10	26.98	26.02	26.98	31,700	837,390	26.416	20.63	19.96	20.63	19.90	20.63	41,454	20.201	5.06%
2022-04-27	0	25.68	25.68	27.50	25.34	25.52	400	10,160	25.400	19.64	19.64	21.03	19.38	19.52	523	19.424	1.26%
2022-04-26	0	25.36	25.20	25.50	25.36	25.70	12,800	326,480	25.506	19.39	19.27	19.50	19.39	19.65	16,738	19.505	-1.09%
2022-04-25	0	25.64	25.60	27.30	25.60	26.10	28,900	746,332	25.825	19.61	19.58	20.88	19.58	19.96	37,792	19.748	-2.95%
2022-04-22	0	26.42	26.30	27.30	26.38	26.40	21,100	557,038	26.400	20.20	20.11	20.88	20.17	20.19	27,592	20.188	0.23%
2022-04-21	0	26.36	26.30	26.80	26.28	26.52	13,900	365,816	26.318	20.16	20.11	20.49	20.10	20.28	18,177	20.125	-0.53%
2022-04-20	0	26.50	26.30	27.30	26.46	26.90	7,200	191,544	26.603	20.26	20.11	20.88	20.23	20.57	9,415	20.344	-1.63%
2022-04-19	0	26.94	26.90	27.30	26.68	27.06	25,800	694,290	26.910	20.60	20.57	20.88	20.40	20.69	33,738	20.579	-0.81%
2022-04-14	0	27.16	27.00	27.50	27.06	27.26	57,900	1,574,044	27.186	20.77	20.65	21.03	20.69	20.85	75,715	20.789	0.82%
2022-04-13	0	26.94	26.70	27.50	26.80	27.08	5,300	142,842	26.951	20.60	20.42	21.03	20.49	20.71	6,931	20.610	0.90%
2022-04-12	0	26.70	26.50	27.00	26.58	26.74	10,400	277,204	26.654	20.42	20.26	20.65	20.33	20.45	13,600	20.383	-0.60%
2022-04-11	0	26.86	26.70	27.22	26.84	27.22	17,200	463,612	26.954	20.54	20.42	20.82	20.52	20.82	22,492	20.612	-1.32%
2022-04-08	0	27.22	27.00	27.60	27.12	27.22	3,000	81,516	27.172	20.82	20.65	21.11	20.74	20.82	3,923	20.779	0.37%
2022-04-07	0	27.12	27.00	28.00	27.08	27.38	60,700	1,646,056	27.118	20.74	20.65	21.41	20.71	20.94	79,377	20.737	-1.09%
2022-04-06	0	27.42	27.26	27.80	27.28	27.60	15,300	419,362	27.409	20.97	20.85	21.26	20.86	21.11	20,008	20.960	0.15%
2022-04-04	0	27.38	27.30	28.00	27.26	27.50	56,200	1,543,900	27.472	20.94	20.88	21.41	20.85	21.03	73,492	21.008	0.59%
2022-04-01	0	27.22	27.02	27.50	27.02	27.22	20,800	563,840	27.108	20.82	20.66	21.03	20.66	20.82	27,200	20.729	0.74%
2022-03-31	0	27.02	26.80	27.20	26.94	27.20	23,600	638,176	27.041	20.66	20.49	20.80	20.60	20.80	30,861	20.679	0.22%
2022-03-30	0	26.96	26.78	27.10	26.78	27.02	13,000	349,336	26.872	20.62	20.48	20.72	20.48	20.66	17,000	20.549	1.13%
2022-03-29	0	26.66	26.36	27.50	26.38	26.84	3,800	100,820	26.532	20.39	20.16	21.03	20.17	20.52	4,969	20.289	0.68%
2022-03-28	0	26.48	26.00	27.50	26.08	26.48	8,900	234,828	26.385	20.25	19.88	21.03	19.94	20.25	11,638	20.177	1.53%
2022-03-25	0	26.08	26.00	26.58	26.06	26.36	9,000	235,594	26.177	19.94	19.88	20.33	19.93	20.16	11,769	20.018	-0.08%
2022-03-24	0	26.10	26.00	26.24	26.04	26.20	4,200	109,746	26.130	19.96	19.88	20.07	19.91	20.04	5,492	19.982	0.54%
2022-03-23	0	25.96	26.00	27.50	25.88	26.00	5,200	134,894	25.941	19.85	19.88	21.03	19.79	19.88	6,800	19.837	-0.15%
2022-03-22	0	26.00	25.84	27.50	25.78	26.00	4,700	121,642	25.881	19.88	19.76	21.03	19.71	19.88	6,146	19.792	1.96%
2022-03-21	0	25.50	24.16	25.82	25.50	25.88	24,600	632,938	25.729	19.50	18.48	19.74	19.50	19.79	32,169	19.675	-1.32%
2022-03-18	0	25.84	25.30	27.00	25.50	25.88	43,300	1,115,638	25.765	19.76	19.35	20.65	19.50	19.79	56,623	19.703	1.33%
2022-03-17	0	25.50	25.40	27.50	24.64	25.50	134,100	3,350,084	24.982	19.50	19.42	21.03	18.84	19.50	175,361	19.104	5.63%
2022-03-16	0	24.14	24.08	24.80	23.50	24.40	104,800	2,523,060	24.075	18.46	18.41	18.96	17.97	18.66	137,046	18.410	2.46%
2022-03-15	0	23.56	23.50	25.00	23.30	25.00	121,700	2,895,340	23.791	18.02	17.97	19.12	17.82	19.12	159,146	18.193	-5.61%
2022-03-14	0	24.96	24.86	25.30	24.90	25.42	40,600	1,020,528	25.136	19.09	19.01	19.35	19.04	19.44	53,092	19.222	-2.65%
2022-03-11	0	25.64	25.58	25.80	25.40	25.60	11,700	298,128	25.481	19.61	19.56	19.73	19.42	19.58	15,300	19.486	-0.23%
2022-03-10	0	25.70	25.64	27.50	25.42	25.68	9,300	237,564	25.545	19.65	19.61	21.03	19.44	19.64	12,161	19.534	1.10%
2022-03-09	0	25.42	25.00	25.84	25.00	25.92	36,600	921,264	25.171	19.44	19.12	19.76	19.12	19.82	47,861	19.249	-0.94%
2022-03-08	0	25.66	25.00	27.50	25.54	26.20	24,800	638,960	25.765	19.62	19.12	21.03	19.53	20.04	32,431	19.702	-1.69%
2022-03-07	0	26.10	26.00	27.50	26.10	26.30	18,700	489,046	26.152	19.96	19.88	21.03	19.96	20.11	24,454	19.999	-1.73%
2022-03-04	0	26.56	26.54	27.50	26.22	26.58	20,700	547,948	26.471	20.31	20.30	21.03	20.05	20.33	27,069	20.243	-0.38%
2022-03-03	0	26.66	26.40	27.50	26.38	26.66	18,900	500,564	26.485	20.39	20.19	21.03	20.17	20.39	24,715	20.253	2.78%
2022-03-02	0	25.94	25.64	27.50	25.94	26.30	5,100	132,872	26.053	19.84	19.61	21.03	19.84	20.11	6,669	19.923	-1.37%
2022-03-01	0	26.30	25.88	26.32	26.06	26.42	4,000	104,716	26.179	20.11	19.79	20.13	19.93	20.20	5,231	20.019	0.69%
2022-02-28	0	26.12	26.06	27.50	25.64	26.16	24,300	625,184	25.728	19.97	19.93	21.03	19.61	20.00	31,777	19.674	1.01%
2022-02-25	0	25.86	25.00	26.10	25.88	26.16	21,300	553,602	25.991	19.78	19.12	19.96	19.79	20.00	27,854	19.875	-1.22%
2022-02-24	0	26.18	26.18	27.00	26.06	26.54	35,000	917,890	26.225	20.02	20.02	20.65	19.93	20.30	45,769	20.055	-1.95%
2022-02-23	0	26.70	26.66	27.50	26.68	26.82	23,400	625,736	26.741	20.42	20.39	21.03	20.40	20.51	30,600	20.449	-0.74%
2022-02-22	0	26.90	26.80	27.50	26.62	27.26	24,400	653,472	26.782	20.57	20.49	21.03	20.36	20.85	31,908	20.480	-1.10%
2022-02-21	0	27.20	27.16	27.20	26.96	27.22	17,300	468,378	27.074	20.80	20.77	20.80	20.62	20.82	22,623	20.704	0.52%
2022-02-18	0	27.06	26.60	27.14	26.84	27.14	8,000	215,932	26.992	20.69	20.34	20.75	20.52	20.75	10,462	20.641	0.74%
2022-02-17	0	26.86	26.50	27.00	26.80	27.00	18,000	484,166	26.898	20.54	20.26	20.65	20.49	20.65	23,538	20.569	0.00%
2022-02-16	0	26.86	26.80	27.00	26.62	26.86	9,600	257,144	26.786	20.54	20.49	20.65	20.36	20.54	12,554	20.483	1.36%
2022-02-15	0	26.50	26.50	26.80	26.46	26.90	25,200	668,886	26.543	20.26	20.26	20.49	20.23	20.57	32,954	20.298	-2.50%
2022-02-14	0	27.18	27.00	27.18	27.18	27.52	6,300	171,974	27.297	20.78	20.65	20.78	20.78	21.04	8,238	20.875	-1.16%
2022-02-11	0	27.50	27.50	27.52	27.20	27.60	11,700	320,950	27.432	21.03	21.03	21.04	20.80	21.11	15,300	20.977	1.10%
2022-02-10	0	27.20	27.20	-	26.96	27.50	38,700	1,050,328	27.140	20.80	20.80	-	20.62	21.03	50,608	20.754	0.89%
2022-02-09	0	26.96	26.30	27.16	27.00	27.16	21,500	582,330	27.085	20.62	20.11	20.77	20.65	20.77	28,115	20.712	0.60%
2022-02-08	0	26.80	26.80	27.00	26.56	26.84	13,000	347,036	26.695	20.49	20.49	20.65	20.31	20.52	17,000	20.414	0.75%
2022-02-07	0	26.60	26.60	27.00	26.20	26.66	13,400	355,806	26.553	20.34	20.34	20.65	20.04	20.39	17,523	20.305	1.53%
2022-02-04	0	26.20	26.18	26.70	26.04	26.26	53,900	1,409,824	26.156	20.04	20.02	20.42	19.91	20.08	70,484	20.002	1.55%
2022-01-31	0	25.80	25.50	26.86	25.50	25.88	12,300	316,632	25.742	19.73	19.50	20.54	19.50	19.79	16,085	19.685	0.62%
2022-01-28	0	25.64	25.50	26.80	25.56	25.78	11,300	290,004	25.664	19.61	19.50	20.49	19.55	19.71	14,777	19.626	-0.54%
2022-01-27	0	25.78	25.50	26.80	25.64	26.04	21,300	548,296	25.742	19.71	19.50	20.49	19.61	19.91	27,854	19.685	-0.69%
2022-01-26	0	25.96	25.94	25.96	25.82	25.96	14,300	370,800	25.930	19.85	19.84	19.85	19.74	19.85	18,700	19.829	0.54%
2022-01-25	0	25.82	25.70	26.50	25.72	26.24	20,100	522,612	26.001	19.74	19.65	20.26	19.67	20.07	26,285	19.883	-1.53%
2022-01-24	0	26.22	26.18	26.22	26.16	26.34	9,800	257,092	26.234	20.05	20.02	20.05	20.00	20.14	12,815	20.061	0.38%
2022-01-21	0	26.12	26.12	26.22	25.96	26.10	17,500	456,080	26.062	19.97	19.97	20.05	19.85	19.96	22,885	19.930	0.23%
2022-01-20	0	26.06	25.92	26.20	25.92	26.08	30,000	779,532	25.984	19.93	19.82	20.04	19.82	19.94	39,231	19.870	0.77%
2022-01-19	0	25.86	24.80	26.02	25.72	26.00	38,000	983,044	25.870	19.78	18.96	19.90	19.67	19.88	49,692	19.783	0.94%
2022-01-18	0	25.62	25.50	25.64	25.56	25.72	21,600	553,596	25.629	19.59	19.50	19.61	19.55	19.67	28,246	19.599	0.47%
2022-01-17	0	25.50	25.32	25.50	25.38	25.58	12,900	329,552	25.547	19.50	19.36	19.50	19.41	19.56	16,869	19.536	-0.31%
2022-01-14	0	25.58	25.58	25.70	25.58	25.62	5,800	148,548	25.612	19.56	19.56	19.65	19.56	19.59	7,585	19.586	-0.16%
2022-01-13	0	25.62	25.50	25.64	25.52	25.74	1,900	48,674	25.618	19.59	19.50	19.61	19.52	19.68	2,485	19.590	0.95%
2022-01-12	0	25.38	25.34	25.38	25.34	25.50	24,400	620,102	25.414	19.41	19.38	19.41	19.38	19.50	31,908	19.434	1.04%
2022-01-11	0	25.12	25.20	25.40	25.10	25.30	15,300	385,612	25.203	19.21	19.27	19.42	19.19	19.35	20,008	19.273	0.48%
2022-01-10	0	25.00	25.00	25.50	24.80	25.00	27,700	689,594	24.895	19.12	19.12	19.50	18.96	19.12	36,223	19.037	1.13%
2022-01-07	0	24.72	24.44	25.00	24.60	24.70	26,900	664,030	24.685	18.90	18.69	19.12	18.81	18.89	35,177	18.877	1.15%
2022-01-06	0	24.44	24.44	25.00	24.40	24.54	12,200	298,430	24.461	18.69	18.69	19.12	18.66	18.77	15,954	18.706	-0.65%
2022-01-05	0	24.60	24.56	25.00	24.36	24.66	39,400	966,494	24.530	18.81	18.78	19.12	18.63	18.86	51,523	18.759	0.99%
2022-01-04	0	24.36	24.18	24.36	24.26	24.36	2,700	65,592	24.293	18.63	18.49	18.63	18.55	18.63	3,531	18.577	0.74%
2022-01-03	0	24.18	24.18	24.28	23.88	24.24	20,400	491,638	24.100	18.49	18.49	18.57	18.26	18.54	26,677	18.429	0.83%
2021-12-31	0	23.98	23.94	24.04	23.98	24.00	1,700	40,796	23.998	18.34	18.31	18.38	18.34	18.35	2,223	18.351	0.25%
2021-12-30	0	23.92	23.80	24.52	23.90	24.08	20,600	494,882	24.023	18.29	18.20	18.75	18.28	18.41	26,938	18.371	-0.42%
2021-12-29	0	24.02	23.80	24.26	23.98	24.08	42,800	1,028,024	24.019	18.37	18.20	18.55	18.34	18.41	55,969	18.368	-0.50%
2021-12-28	0	24.14	24.14	24.20	24.10	24.18	4,600	110,908	24.110	18.46	18.46	18.51	18.43	18.49	6,015	18.437	0.58%
2021-12-24	0	24.00	23.70	24.06	24.00	24.18	7,500	180,554	24.074	18.35	18.12	18.40	18.35	18.49	9,808	18.409	0.00%
2021-12-23	0	24.00	23.74	24.04	23.80	24.06	20,500	491,660	23.983	18.35	18.15	18.38	18.20	18.40	26,808	18.340	1.48%
2021-12-22	0	24.48	24.50	25.14	24.42	24.56	31,600	774,554	24.511	18.09	18.10	18.57	18.04	18.14	42,773	18.108	0.25%
2021-12-21	0	24.42	24.28	25.14	24.26	24.42	54,200	1,321,472	24.381	18.04	17.94	18.57	17.92	18.04	73,364	18.013	1.08%
2021-12-20	0	24.16	24.00	25.14	24.16	24.56	52,100	1,271,174	24.399	17.85	17.73	18.57	17.85	18.14	70,522	18.025	-1.79%
2021-12-17	0	24.60	24.50	24.60	24.60	24.88	27,000	665,318	24.641	18.17	18.10	18.17	18.17	18.38	36,547	18.205	-0.24%
2021-12-16	0	24.66	24.66	25.14	24.40	24.70	6,000	147,268	24.545	18.22	18.22	18.57	18.03	18.25	8,121	18.133	0.90%
2021-12-15	0	24.44	24.30	24.48	24.30	24.48	4,200	102,092	24.308	18.06	17.95	18.09	17.95	18.09	5,685	17.958	0.58%
2021-12-14	0	24.30	24.20	28.00	24.30	24.60	15,900	388,606	24.441	17.95	17.88	20.69	17.95	18.17	21,522	18.056	-1.62%
2021-12-13	0	24.70	24.62	24.90	24.70	25.06	3,100	76,902	24.807	18.25	18.19	18.40	18.25	18.51	4,196	18.327	0.08%
2021-12-10	0	24.68	24.60	25.00	24.68	25.00	2,200	54,616	24.825	18.23	18.17	18.47	18.23	18.47	2,978	18.341	-0.64%
2021-12-09	0	24.84	24.82	24.90	24.82	24.90	14,100	350,772	24.877	18.35	18.34	18.40	18.34	18.40	19,085	18.379	0.57%
2021-12-08	0	24.70	24.00	25.00	24.68	24.82	24,400	603,628	24.739	18.25	17.73	18.47	18.23	18.34	33,027	18.277	-0.56%
2021-12-07	0	24.84	24.76	24.90	24.64	24.92	33,500	831,708	24.827	18.35	18.29	18.40	18.20	18.41	45,345	18.342	0.57%
2021-12-06	0	24.70	24.00	25.00	24.70	24.82	31,900	789,174	24.739	18.25	17.73	18.47	18.25	18.34	43,179	18.277	0.16%
2021-12-03	0	24.66	24.10	25.00	24.22	24.74	38,700	939,278	24.271	18.22	17.80	18.47	17.89	18.28	52,384	17.931	1.31%
2021-12-02	0	24.34	23.90	25.50	24.08	24.30	5,200	126,068	24.244	17.98	17.66	18.84	17.79	17.95	7,039	17.911	1.08%
2021-12-01	0	24.08	23.88	24.08	23.80	24.38	28,400	683,472	24.066	17.79	17.64	17.79	17.58	18.01	38,442	17.779	2.12%
2021-11-30	0	23.58	23.40	23.70	23.40	23.78	24,600	579,982	23.577	17.42	17.29	17.51	17.29	17.57	33,298	17.418	-0.84%
2021-11-29	0	23.78	23.76	-	23.76	24.24	41,500	992,482	23.915	17.57	17.55	-	17.55	17.91	56,174	17.668	-0.92%
2021-11-26	0	24.00	23.90	-	23.94	24.32	47,800	1,149,200	24.042	17.73	17.66	-	17.69	17.97	64,701	17.762	-1.40%
2021-11-25	0	24.34	24.24	-	24.22	24.34	19,200	466,132	24.278	17.98	17.91	-	17.89	17.98	25,989	17.936	0.08%
2021-11-24	0	24.32	24.20	-	24.22	24.38	40,200	975,590	24.268	17.97	17.88	-	17.89	18.01	54,414	17.929	0.66%
2021-11-23	0	24.16	24.00	-	24.00	24.16	2,300	55,454	24.110	17.85	17.73	-	17.73	17.85	3,113	17.812	0.08%
2021-11-22	0	24.14	24.12	24.20	24.10	24.26	6,700	161,774	24.145	17.83	17.82	17.88	17.80	17.92	9,069	17.838	-0.49%
2021-11-19	0	24.26	24.26	25.66	24.12	24.26	4,600	111,468	24.232	17.92	17.92	18.96	17.82	17.92	6,226	17.902	0.58%
2021-11-18	0	24.12	24.10	24.22	24.10	24.28	4,700	113,606	24.171	17.82	17.80	17.89	17.80	17.94	6,362	17.857	-0.74%
2021-11-17	0	24.30	24.28	24.42	24.30	24.36	9,300	226,280	24.331	17.95	17.94	18.04	17.95	18.00	12,588	17.975	-0.49%
2021-11-16	0	24.42	24.42	26.10	24.36	24.42	2,700	65,928	24.418	18.04	18.04	19.28	18.00	18.04	3,655	18.039	0.33%
2021-11-15	0	24.34	24.30	26.10	24.30	24.60	48,500	1,180,862	24.348	17.98	17.95	19.28	17.95	18.17	65,649	17.988	-1.06%
2021-11-12	0	24.60	24.40	25.50	24.36	25.50	55,000	1,355,238	24.641	18.17	18.03	18.84	18.00	18.84	74,447	18.204	0.00%
2021-11-11	0	24.60	24.46	25.50	24.40	24.54	19,700	481,650	24.449	18.17	18.07	18.84	18.03	18.13	26,666	18.063	1.32%
2021-11-10	0	24.28	24.20	24.50	23.84	24.06	140,100	3,345,918	23.882	17.94	17.88	18.10	17.61	17.78	189,637	17.644	0.50%
2021-11-09	0	24.16	24.06	25.50	24.06	24.18	16,700	403,028	24.133	17.85	17.78	18.84	17.78	17.86	22,605	17.829	-0.25%
2021-11-08	0	24.22	24.12	25.50	24.00	24.32	44,700	1,083,308	24.235	17.89	17.82	18.84	17.73	17.97	60,505	17.904	1.00%
2021-11-05	0	23.98	23.96	25.50	23.96	24.30	122,600	2,951,858	24.077	17.72	17.70	18.84	17.70	17.95	165,949	17.788	-2.28%
2021-11-04	0	24.54	24.56	25.50	24.44	24.72	14,800	362,836	24.516	18.13	18.14	18.84	18.06	18.26	20,033	18.112	-0.73%
2021-11-03	0	24.72	24.62	25.50	24.66	25.06	78,300	1,935,242	24.716	18.26	18.19	18.84	18.22	18.51	105,985	18.260	-1.12%
2021-11-02	0	25.00	24.94	25.50	24.88	25.34	23,900	600,664	25.132	18.47	18.43	18.84	18.38	18.72	32,351	18.567	-1.19%
2021-11-01	0	25.30	24.84	25.30	25.00	25.30	1,000	25,030	25.030	18.69	18.35	18.69	18.47	18.69	1,354	18.492	0.48%
2021-10-29	0	25.18	25.00	26.10	25.00	25.20	18,600	467,700	25.145	18.60	18.47	19.28	18.47	18.62	25,177	18.577	0.08%
2021-10-28	0	25.16	24.90	26.10	24.90	25.16	25,400	636,856	25.073	18.59	18.40	19.28	18.40	18.59	34,381	18.524	0.80%
2021-10-27	0	24.96	24.94	26.10	24.94	25.02	22,400	558,958	24.953	18.44	18.43	19.28	18.43	18.48	30,320	18.435	-1.03%
2021-10-26	0	25.22	25.10	26.10	25.10	25.24	4,600	115,814	25.177	18.63	18.54	19.28	18.54	18.65	6,226	18.600	-0.55%
2021-10-25	0	25.36	25.20	26.10	25.36	25.50	10,000	253,698	25.370	18.74	18.62	19.28	18.74	18.84	13,536	18.743	-0.55%
2021-10-22	0	25.50	25.46	26.10	25.52	25.60	2,600	66,492	25.574	18.84	18.81	19.28	18.85	18.91	3,519	18.893	-0.31%
2021-10-21	0	25.58	25.30	26.10	25.60	25.62	8,000	204,900	25.613	18.90	18.69	19.28	18.91	18.93	10,829	18.922	0.87%
2021-10-20	0	25.36	25.32	26.10	25.30	25.42	43,600	1,106,666	25.382	18.74	18.71	19.28	18.69	18.78	59,016	18.752	-1.09%
2021-10-19	0	25.64	24.80	26.10	25.50	25.66	18,900	484,360	25.628	18.94	18.32	19.28	18.84	18.96	25,583	18.933	1.26%
2021-10-18	0	25.32	25.12	25.50	25.28	25.28	2,400	60,672	25.280	18.71	18.56	18.84	18.68	18.68	3,249	18.676	0.72%
2021-10-15	0	25.14	25.12	25.50	24.98	25.14	2,900	72,756	25.088	18.57	18.56	18.84	18.45	18.57	3,925	18.535	-0.08%
2021-10-12	0	25.16	24.80	25.50	25.00	25.16	10,000	250,640	25.064	18.59	18.32	18.84	18.47	18.59	13,536	18.517	-0.32%
2021-10-11	0	25.24	25.00	25.50	25.26	25.44	5,400	136,670	25.309	18.65	18.47	18.84	18.66	18.79	7,309	18.698	-0.94%
2021-10-08	0	25.48	25.40	26.10	25.40	26.00	43,500	1,109,828	25.513	18.82	18.77	19.28	18.77	19.21	58,881	18.849	-1.62%
2021-10-07	0	25.90	25.80	26.10	25.70	25.92	14,700	380,298	25.871	19.13	19.06	19.28	18.99	19.15	19,898	19.113	0.94%
2021-10-06	0	25.66	25.38	25.74	25.56	25.66	5,600	143,196	25.571	18.96	18.75	19.02	18.88	18.96	7,580	18.891	0.16%
2021-10-05	0	25.62	25.40	25.68	25.34	25.64	9,800	250,756	25.587	18.93	18.77	18.97	18.72	18.94	13,265	18.903	0.71%
2021-10-04	0	25.44	25.36	25.84	25.46	25.56	4,100	104,716	25.540	18.79	18.74	19.09	18.81	18.88	5,550	18.869	-0.47%
2021-09-30	0	25.56	25.46	25.68	25.38	25.54	15,300	389,482	25.456	18.88	18.81	18.97	18.75	18.87	20,710	18.807	0.08%
2021-09-29	0	25.54	25.40	25.68	25.40	25.40	100	2,540	25.400	18.87	18.77	18.97	18.77	18.77	135	18.765	0.00%
2021-09-28	0	25.54	25.52	25.84	25.08	25.50	10,300	261,898	25.427	18.87	18.85	19.09	18.53	18.84	13,942	18.785	1.83%
2021-09-27	0	25.08	24.80	26.10	25.06	25.10	1,500	37,624	25.083	18.53	18.32	19.28	18.51	18.54	2,030	18.531	0.72%
2021-09-24	0	24.90	24.80	26.10	24.90	25.60	2,500	63,026	25.210	18.40	18.32	19.28	18.40	18.91	3,384	18.625	-1.97%
2021-09-23	0	25.40	25.30	25.66	25.30	25.60	7,000	177,852	25.407	18.77	18.69	18.96	18.69	18.91	9,475	18.771	2.50%
2021-09-21	0	24.78	24.64	25.60	24.50	24.70	9,100	224,160	24.633	18.31	18.20	18.91	18.10	18.25	12,318	18.198	0.57%
2021-09-20	0	24.64	24.54	25.60	24.46	25.10	30,616	754,692	24.650	18.20	18.13	18.91	18.07	18.54	41,441	18.211	-2.76%
2021-09-17	0	25.34	25.20	25.60	25.20	25.60	99,800	2,523,116	25.282	18.72	18.62	18.91	18.62	18.91	135,087	18.678	-1.09%
2021-09-16	0	25.62	25.24	27.60	25.40	25.90	18,000	457,632	25.424	18.93	18.65	20.39	18.77	19.13	24,364	18.783	-1.08%
2021-09-15	0	25.90	25.90	27.60	25.90	26.22	23,400	612,090	26.158	19.13	19.13	20.39	19.13	19.37	31,674	19.325	-1.15%
2021-09-14	0	26.20	25.70	26.20	26.42	26.52	27,200	720,126	26.475	19.36	18.99	19.36	19.52	19.59	36,817	19.559	-1.21%
2021-09-13	0	26.52	26.40	27.60	26.32	26.52	13,900	368,264	26.494	19.59	19.50	20.39	19.44	19.59	18,815	19.573	0.76%
2021-09-10	0	26.32	25.70	26.40	26.32	26.42	2,600	68,658	26.407	19.44	18.99	19.50	19.44	19.52	3,519	19.509	1.08%
2021-09-09	0	26.04	26.00	26.24	26.00	26.08	21,200	551,692	26.023	19.24	19.21	19.39	19.21	19.27	28,696	19.225	0.00%
2021-09-08	0	26.04	26.02	26.20	26.04	26.14	13,200	343,994	26.060	19.24	19.22	19.36	19.24	19.31	17,867	19.253	-0.38%
2021-09-07	0	26.14	25.94	27.20	26.00	26.26	10,500	273,926	26.088	19.31	19.16	20.09	19.21	19.40	14,213	19.273	0.15%
2021-09-06	0	26.10	26.00	26.10	26.02	26.22	31,900	835,390	26.188	19.28	19.21	19.28	19.22	19.37	43,179	19.347	0.38%
2021-09-03	0	26.00	25.96	27.20	26.00	26.10	7,400	192,600	26.027	19.21	19.18	20.09	19.21	19.28	10,016	19.228	0.85%
2021-09-02	0	25.78	25.60	27.20	25.74	25.82	94,400	2,434,522	25.789	19.05	18.91	20.09	19.02	19.08	127,778	19.053	0.08%
2021-09-01	0	25.76	25.68	27.20	25.68	25.80	9,900	255,088	25.766	19.03	18.97	20.09	18.97	19.06	13,400	19.036	0.62%
2021-08-31	0	25.60	25.28	27.20	25.30	25.60	27,300	694,854	25.453	18.91	18.68	20.09	18.69	18.91	36,953	18.804	1.19%
2021-08-30	0	25.30	25.28	25.36	25.16	25.16	600	15,096	25.160	18.69	18.68	18.74	18.59	18.59	812	18.588	0.80%
2021-08-27	0	25.10	24.90	27.20	25.00	25.12	2,300	57,692	25.083	18.54	18.40	20.09	18.47	18.56	3,113	18.531	0.56%
2021-08-26	0	24.96	24.96	27.20	24.92	25.12	5,000	125,046	25.009	18.44	18.44	20.09	18.41	18.56	6,768	18.476	-0.72%
2021-08-25	0	25.14	25.10	27.20	25.08	25.12	2,700	67,816	25.117	18.57	18.54	20.09	18.53	18.56	3,655	18.556	1.13%
2021-08-24	0	24.86	24.28	27.20	24.86	25.00	2,700	67,442	24.979	18.37	17.94	20.09	18.37	18.47	3,655	18.454	-0.24%
2021-08-23	0	24.92	24.70	27.20	24.90	25.24	23,200	578,816	24.949	18.41	18.25	20.09	18.40	18.65	31,403	18.432	1.22%
2021-08-20	0	24.62	24.62	27.20	24.50	24.70	9,900	243,228	24.568	18.19	18.19	20.09	18.10	18.25	13,400	18.151	-0.89%
2021-08-19	0	24.84	24.80	25.00	24.80	25.00	22,400	557,176	24.874	18.35	18.32	18.47	18.32	18.47	30,320	18.376	-1.90%
2021-08-18	0	25.32	25.28	27.20	25.08	25.36	177,400	4,491,474	25.318	18.71	18.68	20.09	18.53	18.74	240,125	18.705	0.96%
2021-08-17	0	25.08	25.10	27.20	25.08	25.50	19,200	485,854	25.305	18.53	18.54	20.09	18.53	18.84	25,989	18.695	-1.34%
2021-08-16	0	25.42	25.38	25.44	25.38	25.56	26,100	664,940	25.477	18.78	18.75	18.79	18.75	18.88	35,328	18.822	0.39%
2021-08-13	0	25.32	25.20	25.56	25.32	25.32	100	2,532	25.320	18.71	18.62	18.88	18.71	18.71	135	18.706	-0.39%
2021-08-12	0	25.42	25.20	25.56	25.42	25.56	2,400	61,198	25.499	18.78	18.62	18.88	18.78	18.88	3,249	18.838	0.24%
2021-08-11	0	25.36	25.30	25.40	24.98	25.42	20,200	508,642	25.180	18.74	18.69	18.77	18.45	18.78	27,342	18.603	1.85%
2021-08-10	0	24.90	24.84	24.96	24.76	24.96	4,400	109,280	24.836	18.40	18.35	18.44	18.29	18.44	5,956	18.349	-0.24%
2021-08-09	0	24.96	24.92	25.40	24.76	25.04	10,500	262,270	24.978	18.44	18.41	18.77	18.29	18.50	14,213	18.453	0.81%
2021-08-06	0	24.76	24.50	25.40	24.52	24.82	4,900	120,908	24.675	18.29	18.10	18.77	18.11	18.34	6,633	18.229	0.32%
2021-08-05	0	24.68	24.56	25.40	24.68	24.70	2,600	64,180	24.685	18.23	18.14	18.77	18.23	18.25	3,519	18.237	-1.04%
2021-08-04	0	24.94	24.86	25.40	24.80	25.08	7,600	189,856	24.981	18.43	18.37	18.77	18.32	18.53	10,287	18.456	0.56%
2021-08-03	0	24.80	24.80	25.10	24.62	24.86	9,800	242,176	24.712	18.32	18.32	18.54	18.19	18.37	13,265	18.257	0.08%
2021-08-02	0	24.78	24.60	25.10	24.00	24.90	7,300	178,896	24.506	18.31	18.17	18.54	17.73	18.40	9,881	18.105	1.89%
2021-07-30	0	24.32	24.30	24.50	24.32	24.50	13,100	319,318	24.375	17.97	17.95	18.10	17.97	18.10	17,732	18.008	-0.73%
2021-07-29	0	24.50	24.40	25.10	24.40	24.52	6,200	151,662	24.462	18.10	18.03	18.54	18.03	18.11	8,392	18.072	0.16%
2021-07-28	0	24.46	23.90	25.40	24.34	24.60	44,200	1,081,496	24.468	18.07	17.66	18.77	17.98	18.17	59,828	18.077	1.07%
2021-07-27	0	24.20	24.04	25.02	24.00	25.10	68,200	1,690,238	24.784	17.88	17.76	18.48	17.73	18.54	92,314	18.310	-2.50%
2021-07-26	0	24.82	24.78	25.40	24.80	25.00	39,200	974,244	24.853	18.34	18.31	18.77	18.32	18.47	53,060	18.361	-1.51%
2021-07-23	0	25.20	24.70	25.40	25.20	25.44	28,900	732,296	25.339	18.62	18.25	18.77	18.62	18.79	39,118	18.720	-0.55%
2021-07-22	0	25.34	24.70	25.40	25.28	25.38	2,900	73,364	25.298	18.72	18.25	18.77	18.68	18.75	3,925	18.690	1.69%
2021-07-21	0	24.92	24.88	24.92	24.88	24.96	12,400	309,062	24.924	18.41	18.38	18.41	18.38	18.44	16,784	18.414	-0.24%
2021-07-20	0	24.98	24.96	27.20	24.80	25.10	26,200	654,484	24.980	18.45	18.44	20.09	18.32	18.54	35,464	18.455	-1.50%
2021-07-19	0	25.36	25.30	27.20	25.30	25.50	1,700	43,122	25.366	18.74	18.69	20.09	18.69	18.84	2,301	18.740	-1.55%
2021-07-16	0	25.76	25.70	27.20	25.74	25.78	14,400	371,120	25.772	19.03	18.99	20.09	19.02	19.05	19,492	19.040	-0.16%
2021-07-15	0	25.80	25.52	27.20	25.52	25.90	3,416	88,052	25.776	19.06	18.85	20.09	18.85	19.13	4,624	19.043	1.10%
2021-07-14	0	25.52	25.50	25.80	25.46	25.54	14,600	372,166	25.491	18.85	18.84	19.06	18.81	18.87	19,762	18.832	-0.78%
2021-07-13	0	25.72	25.72	27.20	25.64	25.78	2,800	71,870	25.668	19.00	19.00	20.09	18.94	19.05	3,790	18.963	0.55%
2021-07-12	0	25.58	25.54	25.60	25.58	25.84	7,800	199,982	25.639	18.90	18.87	18.91	18.90	19.09	10,558	18.941	0.47%
2021-07-09	0	25.46	25.46	25.60	25.46	25.54	8,600	219,028	25.468	18.81	18.81	18.91	18.81	18.87	11,641	18.816	-0.31%
2021-07-08	0	25.54	25.52	26.00	25.54	26.12	27,100	697,700	25.745	18.87	18.85	19.21	18.87	19.30	36,682	19.020	-2.37%
2021-07-07	0	26.16	26.06	27.50	26.06	26.20	12,900	337,184	26.138	19.33	19.25	20.32	19.25	19.36	17,461	19.310	-0.46%
2021-07-06	0	26.28	26.28	27.70	26.20	26.34	25,900	680,806	26.286	19.42	19.42	20.46	19.36	19.46	35,058	19.420	-0.08%
2021-07-05	0	26.30	26.24	27.70	26.30	26.36	2,700	71,090	26.330	19.43	19.39	20.46	19.43	19.47	3,655	19.452	0.61%
2021-07-02	0	26.14	26.08	26.22	26.14	26.24	7,200	188,764	26.217	19.31	19.27	19.37	19.31	19.39	9,746	19.369	-0.61%
2021-06-30	0	26.30	26.00	27.48	26.30	26.50	9,100	240,184	26.394	19.43	19.21	20.30	19.43	19.58	12,318	19.499	-0.38%
2021-06-29	0	26.40	26.40	26.98	26.40	27.00	9,000	239,266	26.585	19.50	19.50	19.93	19.50	19.95	12,182	19.641	-1.20%
2021-06-28	0	27.34	27.28	27.46	27.30	27.68	21,500	588,400	27.367	19.74	19.70	19.83	19.71	19.99	29,777	19.760	-0.51%
2021-06-25	0	27.48	27.48	27.50	27.34	27.50	136,800	3,743,788	27.367	19.84	19.84	19.86	19.74	19.86	189,466	19.760	0.59%
2021-06-24	0	27.32	27.32	27.50	27.28	27.40	20,300	554,804	27.330	19.73	19.73	19.86	19.70	19.78	28,115	19.733	0.29%
2021-06-23	0	27.24	27.22	27.30	27.22	27.30	8,100	220,648	27.240	19.67	19.65	19.71	19.65	19.71	11,218	19.668	0.52%
2021-06-22	0	27.10	27.08	28.80	26.90	27.16	17,800	482,670	27.116	19.57	19.55	20.79	19.42	19.61	24,653	19.579	0.74%
2021-06-21	0	26.90	26.90	28.80	26.76	27.00	158,300	4,245,190	26.817	19.42	19.42	20.79	19.32	19.49	219,244	19.363	-0.22%
2021-06-18	0	26.96	26.94	27.10	26.92	27.08	20,500	553,306	26.991	19.47	19.45	19.57	19.44	19.55	28,392	19.488	-0.81%
2021-06-17	0	27.18	27.14	27.28	27.16	27.28	4,100	111,472	27.188	19.62	19.60	19.70	19.61	19.70	5,678	19.631	-0.59%
2021-06-16	0	27.34	27.30	28.80	27.34	27.46	9,300	254,592	27.375	19.74	19.71	20.79	19.74	19.83	12,880	19.766	-0.07%
2021-06-15	0	27.36	27.30	28.80	27.30	27.60	9,600	263,108	27.407	19.75	19.71	20.79	19.71	19.93	13,296	19.789	-1.44%
2021-06-11	0	27.76	27.68	27.80	27.64	27.76	8,000	221,662	27.708	20.04	19.99	20.07	19.96	20.04	11,080	20.006	0.43%
2021-06-10	0	27.64	27.50	27.80	27.54	27.78	2,200	60,896	27.680	19.96	19.86	20.07	19.88	20.06	3,047	19.986	-0.36%
2021-06-09	0	27.74	27.30	27.74	27.70	27.82	1,900	52,748	27.762	20.03	19.71	20.03	20.00	20.09	2,631	20.045	0.51%
2021-06-08	0	27.60	27.60	28.80	27.58	27.62	1,300	35,866	27.589	19.93	19.93	20.79	19.91	19.94	1,800	19.920	0.00%
2021-06-07	0	27.60	27.56	27.62	27.56	27.62	3,600	99,360	27.600	19.93	19.90	19.94	19.90	19.94	4,986	19.928	0.15%
2021-06-04	0	27.56	27.46	28.80	27.36	27.58	1,900	52,274	27.513	19.90	19.83	20.79	19.75	19.91	2,631	19.865	-0.07%
2021-06-03	0	27.58	27.30	28.80	27.68	27.74	800	22,164	27.705	19.91	19.71	20.79	19.99	20.03	1,108	20.004	-0.72%
2021-06-02	0	27.78	27.30	27.82	27.74	27.82	15,500	430,922	27.801	20.06	19.71	20.09	20.03	20.09	21,467	20.073	0.07%
2021-06-01	0	27.76	27.68	27.82	27.58	27.58	100	2,758	27.580	20.04	19.99	20.09	19.91	19.91	138	19.914	0.43%
2021-05-31	0	27.64	27.58	27.82	27.58	27.76	2,800	77,280	27.600	19.96	19.91	20.09	19.91	20.04	3,878	19.928	-0.43%
2021-05-28	0	27.76	27.70	27.82	27.76	27.96	3,700	103,020	27.843	20.04	20.00	20.09	20.04	20.19	5,124	20.104	0.00%
2021-05-27	0	27.76	27.74	28.80	27.76	27.80	19,200	533,296	27.776	20.04	20.03	20.79	20.04	20.07	26,592	20.055	0.51%
2021-05-26	0	27.62	27.62	28.80	27.32	27.62	1,500	41,376	27.584	19.94	19.94	20.79	19.73	19.94	2,077	19.916	0.66%
2021-05-25	0	27.44	27.36	-	27.20	27.44	3,700	100,958	27.286	19.81	19.75	-	19.64	19.81	5,124	19.701	0.96%
2021-05-24	0	27.18	27.00	-	27.16	27.70	3,500	95,206	27.202	19.62	19.49	-	19.61	20.00	4,847	19.640	-0.15%
2021-05-21	0	27.22	27.20	-	27.10	27.22	8,400	228,388	27.189	19.65	19.64	-	19.57	19.65	11,634	19.631	0.15%
2021-05-20	0	27.18	27.18	27.60	27.18	27.58	7,500	204,032	27.204	19.62	19.62	19.93	19.62	19.91	10,387	19.642	-1.52%
2021-05-18	0	27.60	27.10	27.60	27.44	27.60	8,500	234,404	27.577	19.93	19.57	19.93	19.81	19.93	11,772	19.911	2.00%
2021-05-17	0	27.06	27.00	-	27.12	27.24	4,000	108,586	27.147	19.54	19.49	-	19.58	19.67	5,540	19.601	-0.07%
2021-05-14	0	27.08	27.00	-	27.00	27.10	9,000	243,820	27.091	19.55	19.49	-	19.49	19.57	12,465	19.561	0.45%
2021-05-13	0	26.96	26.90	27.32	27.00	27.30	6,300	170,260	27.025	19.47	19.42	19.73	19.49	19.71	8,725	19.513	-1.46%
2021-05-12	0	27.36	26.80	-	27.22	27.50	7,100	193,738	27.287	19.75	19.35	-	19.65	19.86	9,833	19.702	-0.58%
2021-05-11	0	27.52	27.40	-	27.40	27.80	26,800	738,642	27.561	19.87	19.78	-	19.78	20.07	37,118	19.900	-1.29%
2021-05-10	0	27.88	27.74	-	27.64	27.94	27,400	761,526	27.793	20.13	20.03	-	19.96	20.17	37,949	20.067	1.09%
2021-05-07	0	27.58	26.60	27.62	27.50	27.70	13,200	363,520	27.539	19.91	19.21	19.94	19.86	20.00	18,282	19.884	0.73%
2021-05-06	0	27.38	26.80	27.38	27.42	27.42	100	2,742	27.420	19.77	19.35	19.77	19.80	19.80	138	19.798	0.59%
2021-05-05	0	27.22	27.16	27.50	26.80	27.28	9,700	264,568	27.275	19.65	19.61	19.86	19.35	19.70	13,434	19.693	1.34%
2021-05-04	0	26.86	26.80	26.94	26.80	26.80	400	10,720	26.800	19.39	19.35	19.45	19.35	19.35	554	19.350	0.67%
2021-05-03	0	26.68	26.66	27.50	26.64	26.96	3,100	83,124	26.814	19.26	19.25	19.86	19.23	19.47	4,293	19.361	-1.04%
2021-04-30	0	26.96	26.90	26.96	26.98	27.10	7,700	207,898	27.000	19.47	19.42	19.47	19.48	19.57	10,664	19.495	-1.61%
2021-04-29	0	27.40	27.10	27.46	27.32	27.86	6,200	171,066	27.591	19.78	19.57	19.83	19.73	20.12	8,587	19.922	0.96%
2021-04-28	0	27.14	27.00	27.16	27.14	27.14	1,500	40,710	27.140	19.60	19.49	19.61	19.60	19.60	2,077	19.596	-0.15%
2021-04-27	0	27.18	27.00	27.50	27.28	27.32	9,600	261,904	27.282	19.62	19.49	19.86	19.70	19.73	13,296	19.698	-0.51%
2021-04-26	0	27.32	27.00	27.38	27.32	27.50	9,100	249,422	27.409	19.73	19.49	19.77	19.73	19.86	12,603	19.790	-0.87%
2021-04-23	0	27.56	26.98	-	27.50	27.50	1,800	49,500	27.500	19.90	19.48	-	19.86	19.86	2,493	19.856	0.36%
2021-04-22	0	27.46	27.36	-	27.44	27.60	2,400	65,922	27.468	19.83	19.75	-	19.81	19.93	3,324	19.832	-0.58%
2021-04-21	0	27.62	27.56	28.00	-	-	0	0	-	19.94	19.90	20.22	-	-	0	-	-0.79%
2021-04-20	0	27.84	27.84	28.00	27.84	27.84	500	13,920	27.840	20.10	20.10	20.22	20.10	20.10	692	20.101	-0.14%
2021-04-19	0	27.88	27.00	28.00	27.80	27.96	6,300	175,826	27.909	20.13	19.49	20.22	20.07	20.19	8,725	20.151	0.29%
2021-04-16	0	27.80	27.80	-	27.70	27.84	3,800	105,548	27.776	20.07	20.07	-	20.00	20.10	5,263	20.055	1.09%
2021-04-15	0	27.50	27.00	-	-	-	0	0	-	19.86	19.49	-	-	-	0	-	0.00%
2021-04-14	0	27.50	27.00	-	27.42	27.50	21,700	596,702	27.498	19.86	19.49	-	19.80	19.86	30,054	19.854	0.81%
2021-04-13	0	27.28	27.00	27.50	27.30	27.36	5,000	136,506	27.301	19.70	19.49	19.86	19.71	19.75	6,925	19.712	0.37%
2021-04-12	0	27.18	27.12	27.50	27.10	27.24	1,300	35,272	27.132	19.62	19.58	19.86	19.57	19.67	1,800	19.590	-0.29%
2021-04-09	0	27.26	27.00	27.26	27.26	27.28	500	13,634	27.268	19.68	19.49	19.68	19.68	19.70	692	19.688	-0.29%
2021-04-08	0	27.34	27.32	27.70	27.28	27.54	3,900	107,036	27.445	19.74	19.73	20.00	19.70	19.88	5,401	19.816	-0.22%
2021-04-07	0	27.40	27.30	27.70	27.40	27.48	10,000	274,188	27.419	19.78	19.71	20.00	19.78	19.84	13,850	19.797	0.15%
2021-04-01	0	27.36	27.30	27.70	27.34	27.52	3,000	82,398	27.466	19.75	19.71	20.00	19.74	19.87	4,155	19.831	-0.44%
2021-03-31	0	27.48	27.04	27.50	27.70	28.00	400	11,170	27.925	19.84	19.52	19.86	20.00	20.22	554	20.163	-0.79%
2021-03-30	0	27.70	26.00	27.76	27.62	27.80	19,700	546,780	27.755	20.00	18.77	20.04	19.94	20.07	27,284	20.040	0.36%
2021-03-29	0	27.60	26.00	27.68	27.48	27.70	7,600	209,814	27.607	19.93	18.77	19.99	19.84	20.00	10,526	19.933	2.83%
2021-03-26	0	26.84	26.20	27.10	26.60	26.86	10,050	268,795	26.746	19.38	18.92	19.57	19.21	19.39	13,919	19.311	0.98%
2021-03-25	0	26.58	26.50	27.10	26.58	26.62	2,100	55,858	26.599	19.19	19.13	19.57	19.19	19.22	2,908	19.205	0.08%
2021-03-24	0	26.56	24.00	26.60	26.56	26.80	6,200	165,276	26.657	19.18	17.33	19.21	19.18	19.35	8,587	19.247	-1.99%
2021-03-23	0	27.10	26.80	-	26.98	27.10	1,500	40,494	26.996	19.57	19.35	-	19.48	19.57	2,077	19.492	-0.95%
2021-03-22	0	27.36	26.50	27.54	27.32	27.50	8,900	244,054	27.422	19.75	19.13	19.88	19.73	19.86	12,326	19.799	1.94%
2021-03-19	0	26.84	26.84	27.32	26.84	27.60	4,900	132,440	27.029	19.38	19.38	19.73	19.38	19.93	6,786	19.515	-2.33%
2021-03-18	0	27.48	27.40	27.60	27.44	27.50	19,100	524,960	27.485	19.84	19.78	19.93	19.81	19.86	26,453	19.845	0.15%
2021-03-17	0	27.44	27.44	28.00	27.38	27.44	1,700	46,642	27.436	19.81	19.81	20.22	19.77	19.81	2,354	19.810	-0.22%
2021-03-16	0	27.50	27.20	27.66	27.50	27.60	5,800	159,760	27.545	19.86	19.64	19.97	19.86	19.93	8,033	19.888	-0.15%
2021-03-15	0	27.54	25.60	28.00	27.20	27.54	4,200	115,280	27.448	19.88	18.48	20.22	19.64	19.88	5,817	19.818	1.25%
2021-03-12	0	27.20	27.00	27.56	27.24	27.52	5,700	156,584	27.471	19.64	19.49	19.90	19.67	19.87	7,894	19.835	-0.95%
2021-03-11	0	27.46	26.20	27.58	27.36	27.60	25,500	701,380	27.505	19.83	18.92	19.91	19.75	19.93	35,317	19.859	2.23%
2021-03-10	0	26.86	26.20	27.24	26.80	26.86	500	13,408	26.816	19.39	18.92	19.67	19.35	19.39	692	19.362	-0.30%
2021-03-09	0	26.94	26.94	27.00	26.94	27.24	4,800	129,984	27.080	19.45	19.45	19.49	19.45	19.67	6,648	19.553	-0.88%
2021-03-08	0	27.18	26.20	27.50	27.18	27.64	32,100	880,128	27.418	19.62	18.92	19.86	19.62	19.96	44,458	19.797	0.74%
2021-03-05	0	26.98	26.38	27.16	26.70	27.08	3,700	98,828	26.710	19.48	19.05	19.61	19.28	19.55	5,124	19.286	1.28%
2021-03-04	0	26.64	26.18	-	26.62	26.78	5,100	136,042	26.675	19.23	18.90	-	19.22	19.34	7,063	19.260	-0.97%
2021-03-03	0	26.90	26.18	-	26.04	26.90	4,700	124,548	26.500	19.42	18.90	-	18.80	19.42	6,509	19.133	3.30%
2021-03-02	0	26.04	26.02	-	26.04	26.46	6,100	160,270	26.274	18.80	18.79	-	18.80	19.10	8,448	18.970	-0.99%
2021-03-01	0	26.30	-	-	-	-	0	0	-	18.99	-	-	-	-	0	-	0.00%
2021-02-26	0	26.30	26.20	-	26.30	26.70	19,500	515,302	26.426	18.99	18.92	-	18.99	19.28	27,007	19.080	-3.02%
2021-02-25	0	27.12	27.12	27.30	26.72	27.20	12,800	346,568	27.076	19.58	19.58	19.71	19.29	19.64	17,728	19.549	2.57%
2021-02-24	0	26.44	26.44	27.30	26.44	27.20	7,400	197,364	26.671	19.09	19.09	19.71	19.09	19.64	10,249	19.257	-2.87%
2021-02-23	0	27.22	27.08	27.24	26.80	27.32	12,200	331,660	27.185	19.65	19.55	19.67	19.35	19.73	16,897	19.628	1.95%
2021-02-22	0	26.70	26.20	27.00	26.74	27.00	14,900	399,844	26.835	19.28	18.92	19.49	19.31	19.49	20,636	19.376	1.14%
2021-02-19	0	26.40	26.02	26.88	26.22	26.38	6,200	163,104	26.307	19.06	18.79	19.41	18.93	19.05	8,587	18.994	-0.98%
2021-02-18	0	26.66	26.50	26.80	26.50	26.84	11,700	311,848	26.654	19.25	19.13	19.35	19.13	19.38	16,204	19.245	-0.67%
2021-02-17	0	26.84	26.56	26.86	26.32	26.88	3,500	93,716	26.776	19.38	19.18	19.39	19.00	19.41	4,847	19.333	1.82%
2021-02-16	0	26.36	26.26	26.48	26.10	26.64	72,300	1,903,570	26.329	19.03	18.96	19.12	18.84	19.23	100,135	19.010	3.13%
2021-02-11	0	25.56	24.50	25.74	25.40	25.60	2,400	61,044	25.435	18.46	17.69	18.58	18.34	18.48	3,324	18.365	0.08%
2021-02-10	0	25.54	25.42	25.74	25.42	25.54	18,400	469,098	25.494	18.44	18.35	18.58	18.35	18.44	25,484	18.408	1.27%
2021-02-09	0	25.22	25.10	-	25.00	25.14	1,400	35,052	25.037	18.21	18.12	-	18.05	18.15	1,939	18.078	0.56%
2021-02-08	0	25.08	24.50	25.30	25.02	25.24	29,100	733,604	25.210	18.11	17.69	18.27	18.07	18.22	40,303	18.202	0.32%
2021-02-05	0	25.00	24.86	-	24.86	26.00	9,500	236,654	24.911	18.05	17.95	-	17.95	18.77	13,157	17.986	0.81%
2021-02-04	0	24.80	24.60	25.26	24.72	24.96	11,700	290,408	24.821	17.91	17.76	18.24	17.85	18.02	16,204	17.922	-0.56%
2021-02-03	0	24.94	24.52	25.10	24.90	24.96	17,000	423,900	24.935	18.01	17.70	18.12	17.98	18.02	23,545	18.004	0.16%
2021-02-02	0	24.90	24.00	24.90	24.90	25.00	2,500	62,470	24.988	17.98	17.33	17.98	17.98	18.05	3,462	18.042	0.89%
2021-02-01	0	24.68	24.24	-	24.36	24.84	6,000	147,384	24.564	17.82	17.50	-	17.59	17.94	8,310	17.736	1.23%
2021-01-29	0	24.38	24.00	-	24.38	24.76	12,600	310,450	24.639	17.60	17.33	-	17.60	17.88	17,451	17.790	-1.69%
2021-01-28	0	24.80	24.80	25.00	24.80	25.30	4,500	111,822	24.849	17.91	17.91	18.05	17.91	18.27	6,232	17.942	-2.21%
2021-01-27	0	25.36	25.28	25.38	25.28	25.38	55,400	1,404,664	25.355	18.31	18.25	18.33	18.25	18.33	76,728	18.307	0.24%
2021-01-26	0	25.30	25.24	-	25.30	25.40	2,500	63,300	25.320	18.27	18.22	-	18.27	18.34	3,462	18.282	-1.09%
2021-01-25	0	25.58	25.56	25.78	25.40	25.66	14,700	375,846	25.568	18.47	18.46	18.61	18.34	18.53	20,359	18.461	0.08%
2021-01-22	0	25.56	25.50	25.60	25.56	26.18	10,400	272,072	26.161	18.46	18.41	18.48	18.46	18.90	14,404	18.889	-2.37%
2021-01-21	0	26.18	26.00	26.32	26.18	26.20	10,100	264,618	26.200	18.90	18.77	19.00	18.90	18.92	13,988	18.917	-0.08%
2021-01-20	0	26.20	26.20	26.44	26.08	26.40	38,700	1,014,450	26.213	18.92	18.92	19.09	18.83	19.06	53,599	18.927	-0.15%
2021-01-19	0	26.24	26.24	-	26.00	26.40	31,600	831,784	26.322	18.95	18.95	-	18.77	19.06	43,766	19.005	1.71%
2021-01-18	0	25.80	25.70	-	25.48	25.80	8,400	215,458	25.650	18.63	18.56	-	18.40	18.63	11,634	18.520	1.26%
2021-01-15	0	25.48	25.48	25.80	25.48	25.66	8,800	225,308	25.603	18.40	18.40	18.63	18.40	18.53	12,188	18.486	0.08%
2021-01-14	0	25.46	24.98	25.56	25.24	25.48	6,000	152,088	25.348	18.38	18.04	18.46	18.22	18.40	8,310	18.302	0.24%
2021-01-13	0	25.40	25.24	25.46	25.34	25.42	14,300	362,792	25.370	18.34	18.22	18.38	18.30	18.35	19,805	18.318	1.76%
2021-01-12	0	24.96	24.96	25.00	24.80	24.90	4,000	99,342	24.836	18.02	18.02	18.05	17.91	17.98	5,540	17.932	1.30%
2021-01-11	0	24.64	24.50	24.80	24.64	24.84	27,100	670,950	24.758	17.79	17.69	17.91	17.79	17.94	37,533	17.876	-0.32%
2021-01-08	0	24.72	24.62	24.78	24.46	24.78	7,100	174,792	24.619	17.85	17.78	17.89	17.66	17.89	9,833	17.775	0.90%
2021-01-07	0	24.50	24.46	24.58	24.44	24.54	29,700	726,872	24.474	17.69	17.66	17.75	17.65	17.72	41,134	17.671	0.33%
2021-01-06	0	24.42	-	24.54	24.22	24.42	4,200	101,764	24.230	17.63	-	17.72	17.49	17.63	5,817	17.494	1.41%
2021-01-05	0	24.08	23.90	24.54	23.90	24.12	6,200	148,622	23.971	17.39	17.26	17.72	17.26	17.42	8,587	17.308	0.00%
2021-01-04	0	24.08	24.00	24.36	24.00	24.30	1,300	31,290	24.069	17.39	17.33	17.59	17.33	17.55	1,800	17.379	-0.91%
2020-12-31	0	24.30	-	24.54	24.26	24.28	1,500	36,410	24.273	17.55	-	17.72	17.52	17.53	2,077	17.526	0.33%
2020-12-30	0	24.22	-	24.54	24.14	24.24	1,800	43,490	24.161	17.49	-	17.72	17.43	17.50	2,493	17.445	0.08%
2020-12-29	0	24.20	24.08	24.26	24.16	24.20	5,300	128,252	24.198	17.47	17.39	17.52	17.44	17.47	7,340	17.472	0.25%
2020-12-28	0	24.14	23.96	24.54	23.98	24.08	5,400	129,688	24.016	17.43	17.30	17.72	17.31	17.39	7,479	17.340	2.03%
2020-12-24	0	23.66	23.66	24.54	23.64	23.64	2,100	49,644	23.640	17.08	17.08	17.72	17.07	17.07	2,908	17.069	1.11%
2020-12-23	0	23.40	23.40	24.54	23.40	23.52	2,700	63,312	23.449	16.90	16.90	17.72	16.90	16.98	3,739	16.931	-0.51%
2020-12-22	0	23.52	23.26	24.54	23.66	23.66	600	14,196	23.660	16.98	16.79	17.72	17.08	17.08	831	17.083	-0.84%
2020-12-21	0	23.72	23.60	24.54	23.72	23.78	27,900	662,768	23.755	17.13	17.04	17.72	17.13	17.17	38,641	17.152	-0.50%
2020-12-18	0	23.84	23.60	24.54	23.78	23.84	20,800	495,316	23.813	17.21	17.04	17.72	17.17	17.21	28,808	17.194	0.34%
2020-12-17	0	23.76	23.50	24.54	23.76	23.78	4,000	95,110	23.778	17.16	16.97	17.72	17.16	17.17	5,540	17.168	-0.34%
2020-12-16	0	23.84	23.50	24.54	23.86	23.98	21,200	506,978	23.914	17.21	16.97	17.72	17.23	17.31	29,362	17.267	0.93%
2020-12-15	0	23.62	23.50	23.80	23.60	23.70	2,600	61,418	23.622	17.05	16.97	17.18	17.04	17.11	3,601	17.056	-0.76%
2020-12-14	0	23.80	23.78	24.00	23.80	23.96	23,100	550,622	23.836	17.18	17.17	17.33	17.18	17.30	31,993	17.211	-0.08%
2020-12-11	0	23.82	23.68	24.54	23.66	23.90	14,400	342,608	23.792	17.20	17.10	17.72	17.08	17.26	19,944	17.179	0.42%
2020-12-10	0	24.54	24.48	-	24.50	24.56	77,600	1,903,878	24.535	17.13	17.08	-	17.10	17.14	111,191	17.123	-0.08%
2020-12-09	0	24.56	24.56	25.00	24.50	24.68	36,300	891,252	24.552	17.14	17.14	17.45	17.10	17.22	52,013	17.135	0.49%
2020-12-08	0	24.44	24.38	24.54	24.44	24.60	24,900	609,540	24.480	17.06	17.01	17.13	17.06	17.17	35,678	17.084	-1.45%
2020-12-07	0	24.80	24.74	-	24.64	25.12	41,300	1,023,482	24.782	17.31	17.27	-	17.20	17.53	59,177	17.295	-1.43%
2020-12-04	0	25.16	25.00	-	25.16	25.16	500	12,580	25.160	17.56	17.45	-	17.56	17.56	716	17.559	-0.16%
2020-12-03	0	25.20	25.18	25.50	25.20	25.20	2,000	50,400	25.200	17.59	17.57	17.80	17.59	17.59	2,866	17.587	-0.87%
2020-12-02	0	25.42	24.98	-	25.34	25.42	2,100	53,222	25.344	17.74	17.43	-	17.68	17.74	3,009	17.687	0.71%
2020-12-01	0	25.24	25.06	25.30	25.34	25.34	3,000	76,020	25.340	17.62	17.49	17.66	17.68	17.68	4,299	17.685	0.80%
2020-11-30	0	25.04	25.00	26.20	25.10	25.86	9,400	239,104	25.437	17.48	17.45	18.29	17.52	18.05	13,469	17.752	-1.34%
2020-11-27	0	25.38	25.30	-	25.36	25.36	1,600	40,576	25.360	17.71	17.66	-	17.70	17.70	2,293	17.699	1.60%
2020-11-26	0	24.98	24.92	25.50	24.90	25.00	2,500	62,482	24.993	17.43	17.39	17.80	17.38	17.45	3,582	17.442	0.32%
2020-11-25	0	24.90	21.02	-	25.00	25.10	4,100	102,608	25.026	17.38	14.67	-	17.45	17.52	5,875	17.466	1.47%
2020-11-24	0	24.54	21.02	24.80	24.54	24.64	38,000	935,400	24.616	17.13	14.67	17.31	17.13	17.20	54,449	17.179	-0.24%
2020-11-23	0	24.60	23.92	24.80	24.46	24.58	600	14,724	24.540	17.17	16.69	17.31	17.07	17.15	860	17.126	0.33%
2020-11-20	0	24.52	-	-	24.54	24.62	11,300	277,396	24.548	17.11	-	-	17.13	17.18	16,191	17.132	-0.89%
2020-11-19	0	24.74	24.68	-	24.74	24.80	5,700	141,172	24.767	17.27	17.22	-	17.27	17.31	8,167	17.285	-1.04%
2020-11-18	0	25.00	24.80	-	24.80	25.06	9,000	224,200	24.911	17.45	17.31	-	17.31	17.49	12,896	17.385	0.40%
2020-11-17	0	24.90	24.80	25.00	24.84	24.88	1,300	32,308	24.852	17.38	17.31	17.45	17.34	17.36	1,863	17.344	1.22%
2020-11-16	0	24.60	24.46	24.70	24.56	24.60	900	22,124	24.582	17.17	17.07	17.24	17.14	17.17	1,290	17.156	0.41%
2020-11-13	0	24.50	24.40	24.80	24.40	24.46	1,500	36,684	24.456	17.10	17.03	17.31	17.03	17.07	2,149	17.068	-2.08%
2020-11-12	0	25.02	24.82	25.04	24.80	25.40	22,700	567,464	24.998	17.46	17.32	17.48	17.31	17.73	32,526	17.446	-0.87%
2020-11-11	0	25.24	-	25.40	24.50	25.26	14,700	369,348	25.126	17.62	-	17.73	17.10	17.63	21,063	17.535	2.94%
2020-11-10	0	24.52	23.82	24.56	24.40	24.48	6,700	163,638	24.424	17.11	16.62	17.14	17.03	17.08	9,600	17.045	2.17%
2020-11-09	0	24.00	23.82	24.26	23.80	24.02	20,900	500,772	23.960	16.75	16.62	16.93	16.61	16.76	29,947	16.722	1.01%
2020-11-06	0	23.76	22.50	23.76	23.60	23.78	7,700	182,966	23.762	16.58	15.70	16.58	16.47	16.60	11,033	16.583	1.11%
2020-11-05	0	23.50	23.40	-	23.26	23.42	3,400	79,212	23.298	16.40	16.33	-	16.23	16.34	4,872	16.259	1.91%
2020-11-04	0	23.06	23.04	23.34	23.00	23.28	800	18,564	23.205	16.09	16.08	16.29	16.05	16.25	1,146	16.195	0.00%
2020-11-03	0	23.06	21.50	23.28	22.88	22.88	300	6,864	22.880	16.09	15.00	16.25	15.97	15.97	430	15.968	1.86%
2020-11-02	0	22.64	22.52	22.88	22.44	22.66	5,600	126,426	22.576	15.80	15.72	15.97	15.66	15.81	8,024	15.756	2.17%
2020-10-30	0	22.16	22.16	22.46	22.16	22.56	15,500	344,424	22.221	15.47	15.47	15.67	15.47	15.74	22,209	15.508	-1.60%
2020-10-29	0	22.52	22.30	23.60	22.50	22.60	1,800	40,540	22.522	15.72	15.56	16.47	15.70	15.77	2,579	15.718	-0.62%
2020-10-28	0	22.66	22.62	23.60	22.60	23.48	19,800	448,930	22.673	15.81	15.79	16.47	15.77	16.39	28,371	15.824	-1.56%
2020-10-27	0	23.02	22.98	23.60	22.98	22.98	1,000	22,980	22.980	16.07	16.04	16.47	16.04	16.04	1,433	16.038	-1.62%
2020-10-23	0	23.40	22.50	23.52	23.16	23.40	3,400	78,808	23.179	16.33	15.70	16.41	16.16	16.33	4,872	16.177	1.04%
2020-10-22	0	23.16	22.50	23.34	22.98	23.16	500	11,544	23.088	16.16	15.70	16.29	16.04	16.16	716	16.113	1.67%
2020-10-21	0	22.78	22.50	23.00	-	-	0	0	-	15.90	15.70	16.05	-	-	0	-	0.18%
2020-10-20	0	22.74	22.50	23.00	22.70	22.74	1,300	29,550	22.731	15.87	15.70	16.05	15.84	15.87	1,863	15.864	-0.61%
2020-10-19	0	22.88	20.02	23.00	22.92	23.06	6,200	142,838	23.038	15.97	13.97	16.05	16.00	16.09	8,884	16.079	1.15%
2020-10-16	0	22.62	22.62	-	22.46	22.46	100	2,246	22.460	15.79	15.79	-	15.67	15.67	143	15.675	1.53%
2020-10-15	0	22.28	22.20	-	22.38	22.38	500	11,190	22.380	15.55	15.49	-	15.62	15.62	716	15.619	-0.71%
2020-10-14	0	22.44	22.30	-	22.36	22.38	5,200	116,312	22.368	15.66	15.56	-	15.61	15.62	7,451	15.610	-0.53%
2020-10-12	0	22.56	22.30	-	22.34	22.56	1,400	31,496	22.497	15.74	15.56	-	15.59	15.74	2,006	15.701	2.08%
2020-10-09	0	22.10	22.02	22.18	22.10	22.16	28,700	635,610	22.147	15.42	15.37	15.48	15.42	15.47	41,123	15.456	-0.09%
2020-10-08	0	22.12	22.00	28.00	22.08	22.12	1,400	30,928	22.091	15.44	15.35	19.54	15.41	15.44	2,006	15.418	-0.18%
2020-10-07	0	22.16	22.16	28.00	-	-	0	0	-	15.47	15.47	19.54	-	-	0	-	0.27%
2020-10-06	0	22.10	21.80	28.00	21.96	22.10	2,100	46,130	21.967	15.42	15.21	19.54	15.33	15.42	3,009	15.331	0.82%
2020-10-05	0	21.92	21.80	28.00	21.98	21.98	5,000	109,900	21.980	15.30	15.21	19.54	15.34	15.34	7,164	15.340	-0.36%
2020-09-30	0	22.00	21.70	28.00	21.98	22.22	1,300	28,862	22.202	15.35	15.14	19.54	15.34	15.51	1,863	15.494	1.29%
2020-09-29	0	21.72	21.70	28.00	21.72	21.88	500	10,896	21.792	15.16	15.14	19.54	15.16	15.27	716	15.209	-1.45%
2020-09-28	0	22.04	21.70	28.00	21.70	21.72	700	15,194	21.706	15.38	15.14	19.54	15.14	15.16	1,003	15.148	1.75%
2020-09-25	0	21.66	21.40	28.00	21.66	21.88	12,600	274,604	21.794	15.12	14.94	19.54	15.12	15.27	18,054	15.210	-0.91%
2020-09-24	0	21.86	21.50	21.88	21.86	22.20	10,700	234,100	21.879	15.26	15.00	15.27	15.26	15.49	15,332	15.269	-1.62%
2020-09-23	0	22.22	22.00	28.00	22.20	22.42	10,300	228,824	22.216	15.51	15.35	19.54	15.49	15.65	14,759	15.505	-0.89%
2020-09-22	0	22.42	22.38	28.00	22.40	22.52	1,300	29,150	22.423	15.65	15.62	19.54	15.63	15.72	1,863	15.649	-0.97%
2020-09-21	0	22.64	22.56	24.00	22.64	22.98	600	13,688	22.813	15.80	15.74	16.75	15.80	16.04	860	15.921	-1.48%
2020-09-18	0	22.98	22.96	23.50	22.98	23.06	2,300	53,014	23.050	16.04	16.02	16.40	16.04	16.09	3,296	16.086	0.09%
2020-09-17	0	22.96	22.90	23.10	22.92	23.10	21,400	492,512	23.015	16.02	15.98	16.12	16.00	16.12	30,663	16.062	-1.12%
2020-09-16	0	23.22	23.12	28.00	-	-	0	0	-	16.21	16.14	19.54	-	-	0	-	-0.09%
2020-09-15	0	23.24	22.82	28.00	-	-	0	0	-	16.22	15.93	19.54	-	-	0	-	0.52%
2020-09-14	0	23.12	22.82	28.00	23.12	23.12	1,100	25,432	23.120	16.14	15.93	19.54	16.14	16.14	1,576	16.135	0.26%
2020-09-11	0	23.06	22.98	25.00	22.96	23.02	300	6,894	22.980	16.09	16.04	17.45	16.02	16.07	430	16.038	-0.26%
2020-09-10	0	23.12	22.80	25.00	22.78	23.16	5,200	118,532	22.795	16.14	15.91	17.45	15.90	16.16	7,451	15.908	-0.17%
2020-09-09	0	23.16	23.06	25.00	23.12	23.22	5,800	134,330	23.160	16.16	16.09	17.45	16.14	16.21	8,311	16.164	-0.94%
2020-09-08	0	23.38	-	25.00	23.20	23.24	3,000	69,680	23.227	16.32	-	17.45	16.19	16.22	4,299	16.210	0.95%
2020-09-07	0	23.16	-	25.00	23.30	23.40	1,600	37,340	23.338	16.16	-	17.45	16.26	16.33	2,293	16.287	-0.77%
2020-09-04	0	23.34	23.36	25.00	23.00	23.32	5,200	120,064	23.089	16.29	16.30	17.45	16.05	16.28	7,451	16.114	-0.09%
2020-09-03	0	23.36	23.08	25.00	23.44	23.46	600	14,070	23.450	16.30	16.11	17.45	16.36	16.37	860	16.366	0.52%
2020-09-02	0	23.24	23.12	25.00	23.10	23.48	12,500	292,668	23.413	16.22	16.14	17.45	16.12	16.39	17,911	16.340	-1.02%
2020-09-01	0	23.48	-	28.00	23.48	23.52	6,400	150,470	23.511	16.39	-	19.54	16.39	16.41	9,170	16.408	-0.76%
2020-08-31	0	23.66	-	24.50	24.28	24.28	500	12,140	24.280	16.51	-	17.10	16.95	16.95	716	16.945	-1.25%
2020-08-28	0	23.96	23.50	25.00	23.80	24.18	8,600	205,628	23.910	16.72	16.40	17.45	16.61	16.88	12,323	16.687	0.67%
2020-08-27	0	23.80	-	25.00	23.80	23.90	3,400	81,004	23.825	16.61	-	17.45	16.61	16.68	4,872	16.627	-1.41%
2020-08-26	0	24.14	23.80	24.14	-	-	0	0	-	16.85	16.61	16.85	-	-	0	-	0.00%
2020-08-25	0	24.14	23.96	25.00	24.10	24.10	1,200	28,920	24.100	16.85	16.72	17.45	16.82	16.82	1,719	16.819	0.08%
2020-08-24	0	24.12	24.08	25.00	24.12	24.16	400	9,652	24.130	16.83	16.81	17.45	16.83	16.86	573	16.840	0.25%
2020-08-21	0	24.06	23.96	25.00	23.90	24.06	2,800	67,144	23.980	16.79	16.72	17.45	16.68	16.79	4,012	16.736	1.09%
2020-08-20	0	23.80	23.80	24.56	23.80	24.00	900	21,480	23.867	16.61	16.61	17.14	16.61	16.75	1,290	16.657	-1.65%
2020-08-19	0	24.20	23.80	24.56	24.16	24.16	2,700	65,232	24.160	16.89	16.61	17.14	16.86	16.86	3,869	16.861	0.17%
2020-08-18	0	24.16	23.80	24.56	24.16	24.24	6,500	157,480	24.228	16.86	16.61	17.14	16.86	16.92	9,314	16.909	-0.82%
2020-08-17	0	24.36	24.00	24.56	24.36	24.46	4,300	105,160	24.456	17.00	16.75	17.14	17.00	17.07	6,161	17.068	1.50%
2020-08-14	0	24.00	23.90	25.00	23.98	24.10	10,200	245,796	24.098	16.75	16.68	17.45	16.74	16.82	14,615	16.818	0.08%
2020-08-13	0	23.98	-	24.50	23.98	24.14	1,200	28,880	24.067	16.74	-	17.10	16.74	16.85	1,719	16.796	-0.08%
2020-08-12	0	24.00	23.70	24.20	23.74	24.00	4,500	106,932	23.763	16.75	16.54	16.89	16.57	16.75	6,448	16.584	1.01%
2020-08-11	0	23.76	23.00	28.00	23.62	23.76	5,700	134,718	23.635	16.58	16.05	19.54	16.48	16.58	8,167	16.495	1.80%
2020-08-10	0	23.34	23.30	28.00	23.24	23.40	14,600	339,820	23.275	16.29	16.26	19.54	16.22	16.33	20,920	16.244	0.17%
2020-08-07	0	23.30	23.20	25.00	23.30	23.50	11,700	274,528	23.464	16.26	16.19	17.45	16.26	16.40	16,765	16.376	-1.27%
2020-08-06	0	23.60	23.58	25.00	-	-	0	0	-	16.47	16.46	17.45	-	-	0	-	-0.25%
2020-08-05	0	23.66	23.48	25.00	23.56	23.66	2,500	58,950	23.580	16.51	16.39	17.45	16.44	16.51	3,582	16.457	0.00%
2020-08-04	0	23.66	23.36	25.00	23.32	23.80	49,300	1,153,470	23.397	16.51	16.30	17.45	16.28	16.61	70,640	16.329	1.63%
2020-08-03	0	23.28	23.02	25.00	23.28	23.50	27,500	642,098	23.349	16.25	16.07	17.45	16.25	16.40	39,404	16.295	-1.02%
2020-07-31	0	23.52	-	23.52	23.52	23.70	20,100	473,996	23.582	16.41	-	16.41	16.41	16.54	28,801	16.458	-0.17%
2020-07-30	0	23.56	-	23.88	23.56	23.88	13,200	314,032	23.790	16.44	-	16.67	16.44	16.67	18,914	16.603	-0.51%
2020-07-29	0	23.68	-	23.88	23.68	23.68	400	9,472	23.680	16.53	-	16.67	16.53	16.53	573	16.526	0.42%
2020-07-28	0	23.58	-	28.00	23.78	23.78	2,900	68,962	23.780	16.46	-	19.54	16.60	16.60	4,155	16.596	-0.17%
2020-07-27	0	23.62	-	25.00	23.62	23.64	400	9,454	23.635	16.48	-	17.45	16.48	16.50	573	16.495	0.43%
2020-07-24	0	23.52	-	25.00	23.50	23.72	12,000	282,380	23.532	16.41	-	17.45	16.40	16.55	17,194	16.423	-2.00%
2020-07-23	0	24.00	23.94	25.00	23.92	24.00	10,900	261,536	23.994	16.75	16.71	17.45	16.69	16.75	15,618	16.746	-0.41%
2020-07-22	0	24.10	23.72	24.42	24.40	24.54	5,000	122,086	24.417	16.82	16.55	17.04	17.03	17.13	7,164	17.041	-0.82%
2020-07-21	0	24.30	24.02	25.00	24.30	24.36	14,400	350,320	24.328	16.96	16.76	17.45	16.96	17.00	20,633	16.978	-0.25%
2020-07-20	0	24.36	23.72	27.80	24.16	24.44	88,002	2,144,820	24.372	17.00	16.55	19.40	16.86	17.06	126,095	17.010	0.66%
2020-07-17	0	24.20	24.16	27.80	24.24	24.28	4,900	118,952	24.276	16.89	16.86	19.40	16.92	16.95	7,021	16.942	0.41%
2020-07-16	0	24.10	24.00	27.80	24.10	24.44	21,000	509,250	24.250	16.82	16.75	19.40	16.82	17.06	30,090	16.924	-0.74%
2020-07-15	0	24.28	23.72	27.80	24.28	24.72	20,800	508,454	24.445	16.95	16.55	19.40	16.95	17.25	29,804	17.060	-0.57%
2020-07-14	0	24.42	24.20	27.80	24.44	24.66	22,100	540,950	24.477	17.04	16.89	19.40	17.06	17.21	31,666	17.083	-1.29%
2020-07-13	0	24.74	-	28.00	24.86	24.86	4,700	116,842	24.860	17.27	-	19.54	17.35	17.35	6,734	17.350	0.73%
2020-07-10	0	24.56	24.50	28.00	24.50	24.94	39,700	979,150	24.664	17.14	17.10	19.54	17.10	17.41	56,885	17.213	-2.15%
2020-07-09	0	25.10	25.00	25.22	25.02	25.36	7,000	177,116	25.302	17.52	17.45	17.60	17.46	17.70	10,030	17.658	-0.55%
2020-07-08	0	25.24	25.02	25.24	25.08	25.60	16,200	411,966	25.430	17.62	17.46	17.62	17.50	17.87	23,212	17.748	-0.55%
2020-07-07	0	25.38	25.10	25.38	25.58	26.00	29,600	766,502	25.895	17.71	17.52	17.71	17.85	18.15	42,413	18.072	-2.38%
2020-07-06	0	26.00	-	26.00	25.02	26.00	11,100	284,962	25.672	18.15	-	18.15	17.46	18.15	15,905	17.917	5.01%
2020-07-03	0	24.76	22.50	27.00	24.60	24.76	57,100	1,412,426	24.736	17.28	15.70	18.84	17.17	17.28	81,817	17.263	1.31%
2020-07-02	0	24.44	24.20	27.00	24.18	24.46	82,400	2,011,200	24.408	17.06	16.89	18.84	16.88	17.07	118,068	17.034	3.38%
2020-06-30	0	23.64	22.50	27.00	23.60	23.86	22,700	540,762	23.822	16.50	15.70	18.84	16.47	16.65	32,526	16.625	-0.08%
2020-06-29	0	23.66	22.50	27.00	23.64	23.74	12,400	293,592	23.677	16.51	15.70	18.84	16.50	16.57	17,768	16.524	-1.00%
2020-06-26	0	24.10	23.62	25.20	24.10	24.12	8,200	197,626	24.101	16.68	16.35	17.44	16.68	16.69	11,848	16.680	-0.08%
2020-06-24	0	24.12	23.62	24.26	24.12	24.26	13,000	315,286	24.253	16.69	16.35	16.79	16.69	16.79	18,783	16.786	-0.25%
2020-06-23	0	24.18	24.02	25.20	24.04	24.10	9,700	233,218	24.043	16.74	16.62	17.44	16.64	16.68	14,015	16.640	-0.08%
2020-06-22	0	24.20	23.50	25.20	24.20	24.36	70,700	1,718,540	24.307	16.75	16.26	17.44	16.75	16.86	102,152	16.823	-0.66%
2020-06-19	0	24.36	23.96	25.20	24.22	24.22	400	9,688	24.220	16.86	16.58	17.44	16.76	16.76	578	16.763	0.83%
2020-06-18	0	24.16	23.66	25.20	24.00	24.16	2,000	48,256	24.128	16.72	16.38	17.44	16.61	16.72	2,890	16.699	0.00%
2020-06-17	0	24.16	23.66	25.20	23.98	24.16	11,300	271,972	24.068	16.72	16.38	17.44	16.60	16.72	16,327	16.658	0.00%
2020-06-16	0	24.16	23.66	24.46	24.16	24.22	800	19,352	24.190	16.72	16.38	16.93	16.72	16.76	1,156	16.742	2.20%
2020-06-15	0	23.64	23.36	25.50	23.62	23.96	63,800	1,522,972	23.871	16.36	16.17	17.65	16.35	16.58	92,182	16.521	-1.75%
2020-06-12	0	24.06	23.88	25.12	23.82	24.04	45,900	1,099,910	23.963	16.65	16.53	17.39	16.49	16.64	66,319	16.585	-0.82%
2020-06-11	0	24.26	24.20	24.60	24.26	24.70	4,600	112,602	24.479	16.79	16.75	17.03	16.79	17.10	6,646	16.942	-2.65%
2020-06-10	0	24.92	22.80	25.12	-	-	0	0	-	17.25	15.78	17.39	-	-	0	-	0.00%
2020-06-09	0	24.92	22.80	25.10	24.90	25.04	3,700	92,478	24.994	17.25	15.78	17.37	17.23	17.33	5,346	17.299	1.14%
2020-06-08	0	24.64	22.80	24.90	24.64	24.98	5,700	141,538	24.831	17.05	15.78	17.23	17.05	17.29	8,236	17.186	-0.65%
2020-06-05	0	24.80	23.00	25.00	24.36	24.72	11,800	290,174	24.591	17.16	15.92	17.30	16.86	17.11	17,049	17.020	2.06%
2020-06-04	0	24.30	23.00	24.40	24.26	24.50	3,400	82,764	24.342	16.82	15.92	16.89	16.79	16.96	4,913	16.848	0.08%
2020-06-03	0	24.28	23.00	24.30	24.28	24.42	29,600	720,068	24.327	16.80	15.92	16.82	16.80	16.90	42,768	16.837	1.25%
2020-06-02	0	23.98	22.50	24.60	23.80	23.80	1,000	23,800	23.800	16.60	15.57	17.03	16.47	16.47	1,445	16.472	0.50%
2020-06-01	0	23.86	22.50	24.60	23.70	23.86	16,600	395,212	23.808	16.51	15.57	17.03	16.40	16.51	23,985	16.478	3.29%
2020-05-29	0	23.10	22.80	23.45	23.10	23.10	2,000	46,200	23.100	15.99	15.78	16.23	15.99	15.99	2,890	15.988	-0.65%
2020-05-28	0	23.25	22.80	23.90	23.20	23.30	9,900	230,630	23.296	16.09	15.78	16.54	16.06	16.13	14,304	16.123	0.22%
2020-05-27	0	23.20	22.80	23.65	23.20	23.30	12,800	297,240	23.222	16.06	15.78	16.37	16.06	16.13	18,494	16.072	-0.64%
2020-05-26	0	23.35	22.80	23.50	23.25	23.35	17,700	412,495	23.305	16.16	15.78	16.26	16.09	16.16	25,574	16.129	1.52%
2020-05-25	0	23.00	22.80	23.90	22.70	23.00	2,700	61,610	22.819	15.92	15.78	16.54	15.71	15.92	3,901	15.793	0.66%
2020-05-22	0	22.85	22.85	24.00	22.85	24.00	51,700	1,197,845	23.169	15.81	15.81	16.61	15.81	16.61	74,699	16.036	-4.79%
2020-05-21	0	24.00	23.75	24.60	24.00	24.10	300	7,220	24.067	16.61	16.44	17.03	16.61	16.68	433	16.657	-0.41%
2020-05-20	0	24.10	24.05	24.60	24.10	24.10	2,500	60,250	24.100	16.68	16.65	17.03	16.68	16.68	3,612	16.680	-0.41%
2020-05-19	0	24.20	23.70	24.50	24.05	24.35	2,900	70,230	24.217	16.75	16.40	16.96	16.65	16.85	4,190	16.761	1.68%
2020-05-18	0	23.80	23.70	24.05	-	-	0	0	-	16.47	16.40	16.65	-	-	0	-	0.63%
2020-05-15	0	23.65	23.45	24.05	23.55	23.70	21,300	503,935	23.659	16.37	16.23	16.65	16.30	16.40	30,775	16.375	0.00%
2020-05-14	0	23.65	23.50	24.05	23.55	23.75	13,300	315,285	23.706	16.37	16.26	16.65	16.30	16.44	19,217	16.407	-1.25%
2020-05-13	0	23.95	23.80	24.65	23.90	23.90	200	4,780	23.900	16.58	16.47	17.06	16.54	16.54	289	16.541	-0.42%
2020-05-12	0	24.05	24.00	24.65	24.00	24.05	13,600	326,415	24.001	16.65	16.61	17.06	16.61	16.65	19,650	16.611	-1.84%
2020-05-11	0	24.50	24.00	24.65	24.50	24.50	3,500	85,750	24.500	16.96	16.61	17.06	16.96	16.96	5,057	16.957	1.87%
2020-05-08	0	24.05	24.00	24.65	23.95	24.00	1,100	26,350	23.955	16.65	16.61	17.06	16.58	16.61	1,589	16.579	1.05%
2020-05-07	0	23.80	23.80	24.50	23.75	24.50	12,200	290,785	23.835	16.47	16.47	16.96	16.44	16.96	17,627	16.496	-0.42%
2020-05-06	0	23.90	23.30	24.50	23.70	23.85	10,600	251,355	23.713	16.54	16.13	16.96	16.40	16.51	15,316	16.412	1.06%
2020-05-05	0	23.65	23.50	24.50	23.60	23.65	19,800	467,805	23.627	16.37	16.26	16.96	16.33	16.37	28,608	16.352	0.64%
2020-05-04	0	23.50	23.40	24.50	23.50	24.55	734,300	17,769,190	24.199	16.26	16.20	16.96	16.26	16.99	1,060,960	16.748	-4.08%
2020-04-29	0	24.50	24.45	26.00	24.50	24.65	13,600	334,510	24.596	16.96	16.92	17.99	16.96	17.06	19,650	17.023	0.20%
2020-04-28	0	24.45	24.25	-	24.30	24.70	49,600	1,208,120	24.357	16.92	16.78	-	16.82	17.10	71,665	16.858	1.24%
2020-04-27	0	24.15	24.00	24.20	24.00	24.10	23,500	565,465	24.062	16.71	16.61	16.75	16.61	16.68	33,954	16.654	1.90%
2020-04-24	0	23.70	18.00	24.65	-	-	0	0	-	16.40	12.46	17.06	-	-	0	-	0.00%
2020-04-23	0	23.70	23.70	23.95	23.70	23.70	900	21,330	23.700	16.40	16.40	16.58	16.40	16.40	1,300	16.403	0.00%
2020-04-22	0	23.70	23.70	24.65	23.45	23.70	12,100	284,765	23.534	16.40	16.40	17.06	16.23	16.40	17,483	16.288	0.00%
2020-04-21	0	23.70	23.50	24.65	23.70	23.80	3,100	73,565	23.731	16.40	16.26	17.06	16.40	16.47	4,479	16.424	-1.86%
2020-04-20	0	24.15	24.00	24.65	24.10	24.40	16,800	405,845	24.157	16.71	16.61	17.06	16.68	16.89	24,274	16.720	-0.82%
2020-04-17	0	24.35	24.00	24.55	24.35	24.55	8,200	200,760	24.483	16.85	16.61	16.99	16.85	16.99	11,848	16.945	1.04%
2020-04-16	0	24.10	23.95	24.65	23.90	24.20	13,700	329,325	24.038	16.68	16.58	17.06	16.54	16.75	19,795	16.637	-0.41%
2020-04-15	0	24.20	24.10	25.00	24.30	24.70	83,700	2,045,575	24.439	16.75	16.68	17.30	16.82	17.10	120,935	16.915	-0.62%
2020-04-14	0	24.35	24.10	26.00	24.35	24.65	5,300	130,085	24.544	16.85	16.68	17.99	16.85	17.06	7,658	16.987	1.04%
2020-04-09	0	24.10	24.10	24.55	24.00	24.10	2,000	48,180	24.090	16.68	16.68	16.99	16.61	16.68	2,890	16.673	0.42%
2020-04-08	0	24.00	24.00	-	24.00	24.35	17,300	416,725	24.088	16.61	16.61	-	16.61	16.85	24,996	16.672	-1.84%
2020-04-07	0	24.45	24.05	-	24.00	24.70	21,500	521,060	24.235	16.92	16.65	-	16.61	17.10	31,064	16.774	2.52%
2020-04-06	0	23.85	23.80	-	23.80	23.85	800	19,045	23.806	16.51	16.47	-	16.47	16.51	1,156	16.477	1.06%
2020-04-03	0	23.60	21.85	-	23.60	23.75	2,000	47,230	23.615	16.33	15.12	-	16.33	16.44	2,890	16.344	0.43%
2020-04-02	0	23.50	18.00	-	23.50	23.50	1,700	39,950	23.500	16.26	12.46	-	16.26	16.26	2,456	16.265	-0.21%
2020-04-01	0	23.55	23.20	23.55	-	-	0	0	-	16.30	16.06	16.30	-	-	0	-	-0.63%
2020-03-31	0	23.70	21.75	-	23.65	23.80	1,500	35,605	23.737	16.40	15.05	-	16.37	16.47	2,167	16.428	0.64%
2020-03-30	0	23.55	23.40	23.55	23.60	23.85	600	14,285	23.808	16.30	16.20	16.30	16.33	16.51	867	16.478	0.21%
2020-03-27	0	23.50	23.50	23.60	23.50	24.05	2,200	52,175	23.716	16.26	16.26	16.33	16.26	16.65	3,179	16.414	-0.42%
2020-03-26	0	23.60	22.00	-	-	-	0	0	-	16.33	15.23	-	-	-	0	-	0.00%
2020-03-25	0	23.60	23.50	-	23.40	23.55	2,000	46,915	23.458	16.33	16.26	-	16.20	16.30	2,890	16.235	2.61%
2020-03-24	0	23.00	22.70	23.00	22.30	23.00	3,200	71,470	22.334	15.92	15.71	15.92	15.43	15.92	4,624	15.458	4.31%
2020-03-23	0	22.05	22.05	22.30	22.05	22.45	3,500	77,215	22.061	15.26	15.26	15.43	15.26	15.54	5,057	15.269	-5.36%
2020-03-20	0	23.30	22.90	23.35	22.80	23.30	800	18,290	22.863	16.13	15.85	16.16	15.78	16.13	1,156	15.823	4.72%
2020-03-19	0	22.25	21.85	22.70	21.25	22.70	9,800	214,585	21.896	15.40	15.12	15.71	14.71	15.71	14,160	15.155	-2.84%
2020-03-18	0	22.90	22.70	23.00	22.85	23.55	13,600	315,660	23.210	15.85	15.71	15.92	15.81	16.30	19,650	16.064	-3.38%
2020-03-17	0	23.70	23.40	23.70	23.10	23.80	4,100	96,455	23.526	16.40	16.20	16.40	15.99	16.47	5,924	16.282	0.85%
2020-03-16	0	23.50	23.50	23.80	23.40	24.20	6,700	159,755	23.844	16.26	16.26	16.47	16.20	16.75	9,681	16.503	-5.43%
2020-03-13	0	24.85	24.00	24.95	23.70	25.00	10,000	241,385	24.139	17.20	16.61	17.27	16.40	17.30	14,449	16.706	-1.19%
2020-03-12	0	25.15	24.80	-	25.00	25.50	4,400	110,765	25.174	17.41	17.16	-	17.30	17.65	6,357	17.423	-2.14%
2020-03-11	0	25.70	25.20	26.30	25.70	25.90	9,100	234,165	25.732	17.79	17.44	18.20	17.79	17.93	13,148	17.810	0.00%
2020-03-10	0	25.70	24.20	26.00	25.10	25.70	3,200	81,125	25.352	17.79	16.75	17.99	17.37	17.79	4,624	17.546	1.58%
2020-03-09	0	25.30	25.30	26.00	25.30	25.60	5,800	147,270	25.391	17.51	17.51	17.99	17.51	17.72	8,380	17.574	-2.88%
2020-03-06	0	26.05	26.00	26.05	26.05	26.25	12,900	338,405	26.233	18.03	17.99	18.03	18.03	18.17	18,639	18.156	-2.80%
2020-03-05	0	26.80	26.80	26.95	26.50	26.75	11,500	305,235	26.542	18.55	18.55	18.65	18.34	18.51	16,616	18.370	-0.37%
2020-03-04	0	26.90	26.35	29.85	26.45	26.90	11,000	294,420	26.765	18.62	18.24	20.66	18.31	18.62	15,893	18.525	0.19%
2020-03-03	0	26.85	26.45	26.85	26.60	26.90	3,100	82,830	26.719	18.58	18.31	18.58	18.41	18.62	4,479	18.493	1.13%
2020-03-02	0	26.55	26.55	26.75	26.30	26.55	800	21,165	26.456	18.38	18.38	18.51	18.20	18.38	1,156	18.311	0.95%
2020-02-28	0	26.30	26.30	26.50	26.30	26.30	1,100	28,930	26.300	18.20	18.20	18.34	18.20	18.20	1,589	18.202	-1.50%
2020-02-27	0	26.70	26.65	27.10	26.45	26.45	3,000	79,350	26.450	18.48	18.44	18.76	18.31	18.31	4,335	18.306	0.38%
2020-02-26	0	26.60	26.60	27.10	26.20	26.40	5,100	133,875	26.250	18.41	18.41	18.76	18.13	18.27	7,369	18.168	-0.75%
2020-02-25	0	26.80	26.80	26.90	26.50	26.80	400	10,630	26.575	18.55	18.55	18.62	18.34	18.55	578	18.393	-0.37%
2020-02-24	0	26.90	26.90	29.85	26.85	27.15	4,500	121,090	26.909	18.62	18.62	20.66	18.58	18.79	6,502	18.624	-1.47%
2020-02-21	0	27.30	26.50	29.85	27.30	27.30	5,500	150,150	27.300	18.89	18.34	20.66	18.89	18.89	7,947	18.895	-1.44%
2020-02-20	0	27.70	27.50	27.70	-	-	0	0	-	19.17	19.03	19.17	-	-	0	-	0.00%
2020-02-19	0	27.70	27.35	27.70	27.70	27.70	500	13,850	27.700	19.17	18.93	19.17	19.17	19.17	722	19.171	1.47%
2020-02-18	0	27.30	26.40	29.85	27.30	27.70	1,800	49,540	27.522	18.89	18.27	20.66	18.89	19.17	2,601	19.048	-1.27%
2020-02-17	0	27.65	27.65	29.85	27.55	27.65	3,000	82,875	27.625	19.14	19.14	20.66	19.07	19.14	4,335	19.120	0.00%
2020-02-14	0	27.65	26.60	27.65	27.65	27.65	1,000	27,650	27.650	19.14	18.41	19.14	19.14	19.14	1,445	19.137	0.00%
2020-02-13	0	27.65	27.05	27.65	27.65	29.15	6,100	170,630	27.972	19.14	18.72	19.14	19.14	20.17	8,814	19.360	-0.54%
2020-02-12	0	27.80	27.50	28.15	27.50	27.90	6,000	167,150	27.858	19.24	19.03	19.48	19.03	19.31	8,669	19.281	1.09%
2020-02-11	0	27.50	27.20	27.55	27.15	27.90	8,600	235,820	27.421	19.03	18.83	19.07	18.79	19.31	12,426	18.978	2.23%
2020-02-10	0	26.90	26.90	29.85	26.90	27.00	3,800	102,525	26.980	18.62	18.62	20.66	18.62	18.69	5,490	18.673	-0.19%
2020-02-07	0	26.95	26.20	27.00	26.95	27.00	29,600	798,905	26.990	18.65	18.13	18.69	18.65	18.69	42,768	18.680	0.00%
2020-02-06	0	26.95	26.95	27.05	26.85	26.85	300	8,055	26.850	18.65	18.65	18.72	18.58	18.58	433	18.583	2.47%
2020-02-05	0	26.30	26.30	26.70	-	-	0	0	-	18.20	18.20	18.48	-	-	0	-	0.00%
2020-02-04	0	26.30	26.20	-	26.30	26.75	4,600	121,335	26.377	18.20	18.13	-	18.20	18.51	6,646	18.256	0.00%
2020-02-03	0	26.30	26.10	-	26.00	26.30	5,400	141,400	26.185	18.20	18.06	-	17.99	18.20	7,802	18.123	0.57%
2020-01-31	0	26.15	26.15	-	26.15	26.90	7,000	184,710	26.387	18.10	18.10	-	18.10	18.62	10,114	18.263	-0.95%
2020-01-30	0	26.40	26.10	27.00	26.30	26.65	5,000	131,860	26.372	18.27	18.06	18.69	18.20	18.44	7,224	18.252	-1.49%
2020-01-29	0	26.80	26.60	26.80	26.50	26.80	8,300	221,685	26.709	18.55	18.41	18.55	18.34	18.55	11,992	18.486	-3.25%
2020-01-24	0	27.70	27.55	28.00	27.70	28.15	2,500	69,745	27.898	19.17	19.07	19.38	19.17	19.48	3,612	19.308	-0.36%
2020-01-23	0	27.80	27.75	28.00	27.80	28.30	17,000	475,360	27.962	19.24	19.21	19.38	19.24	19.59	24,563	19.353	-2.80%
2020-01-22	0	28.60	28.20	29.00	28.35	29.00	200	5,735	28.675	19.79	19.52	20.07	19.62	20.07	289	19.846	1.60%
2020-01-21	0	28.15	28.00	29.00	28.15	28.65	3,600	101,930	28.314	19.48	19.38	20.07	19.48	19.83	5,201	19.596	-2.26%
2020-01-20	0	28.80	28.25	29.00	28.80	29.15	10,300	298,905	29.020	19.93	19.55	20.07	19.93	20.17	14,882	20.085	-1.03%
2020-01-17	0	29.10	29.10	29.50	29.10	29.10	600	17,460	29.100	20.14	20.14	20.42	20.14	20.14	867	20.140	0.00%
2020-01-16	0	29.10	29.00	29.10	-	-	0	0	-	20.14	20.07	20.14	-	-	0	-	0.00%
2020-01-15	0	29.10	28.95	29.10	28.95	29.10	9,700	281,730	29.044	20.14	20.04	20.14	20.04	20.14	14,015	20.102	0.69%
2020-01-14	0	28.90	28.55	28.90	-	-	0	0	-	20.00	19.76	20.00	-	-	0	-	-0.17%
2020-01-13	0	28.95	28.55	29.10	28.05	28.95	52,900	1,511,890	28.580	20.04	19.76	20.14	19.41	20.04	76,433	19.781	0.17%
2020-01-10	0	28.90	26.00	29.65	28.80	29.00	6,600	190,660	28.888	20.00	17.99	20.52	19.93	20.07	9,536	19.994	0.35%
2020-01-09	0	28.80	28.80	28.95	-	-	0	0	-	19.93	19.93	20.04	-	-	0	-	1.95%
2020-01-08	0	28.25	28.25	28.70	28.25	28.50	3,800	107,400	28.263	19.55	19.55	19.86	19.55	19.73	5,490	19.561	-1.74%
2020-01-07	0	28.75	28.75	29.00	-	-	0	0	-	19.90	19.90	20.07	-	-	0	-	0.00%
2020-01-06	0	28.75	28.40	28.80	28.70	29.50	14,800	435,145	29.402	19.90	19.66	19.93	19.86	20.42	21,384	20.349	-0.86%
2020-01-03	0	29.00	28.95	29.00	29.00	29.40	1,200	34,930	29.108	20.07	20.04	20.07	20.07	20.35	1,734	20.146	-0.34%
2020-01-02	0	29.10	29.10	29.25	28.85	28.95	300	8,665	28.883	20.14	20.14	20.24	19.97	20.04	433	19.990	0.87%
2019-12-31	0	28.85	28.75	29.10	28.85	28.85	1,000	28,875	28.875	19.97	19.90	20.14	19.97	19.97	1,445	19.985	0.00%
2019-12-30	0	28.85	28.85	28.90	28.15	28.65	16,300	465,065	28.532	19.97	19.97	20.00	19.48	19.83	23,551	19.747	1.23%
2019-12-27	0	28.50	28.40	28.65	28.10	28.50	800	22,730	28.413	19.73	19.66	19.83	19.45	19.73	1,156	19.665	-0.18%
2019-12-24	0	28.55	28.15	28.55	-	-	0	0	-	19.76	19.48	19.76	-	-	0	-	0.00%
2019-12-23	0	28.55	28.25	28.55	28.10	28.55	4,600	129,505	28.153	19.76	19.55	19.76	19.45	19.76	6,646	19.485	1.42%
2019-12-20	0	28.15	28.00	28.40	28.10	28.15	3,200	89,960	28.113	19.48	19.38	19.66	19.45	19.48	4,624	19.457	0.18%
2019-12-19	0	28.10	28.00	28.10	28.10	28.15	3,100	87,195	28.127	19.45	19.38	19.45	19.45	19.48	4,479	19.467	-0.18%
2019-12-18	0	28.15	27.85	28.15	28.25	28.25	500	14,125	28.250	19.48	19.28	19.48	19.55	19.55	722	19.552	-0.35%
2019-12-17	0	28.25	28.00	28.25	28.25	28.25	400	11,300	28.250	19.55	19.38	19.55	19.55	19.55	578	19.552	1.62%
2019-12-16	0	27.80	27.70	27.75	27.75	27.80	29,200	811,755	27.800	19.24	19.17	19.21	19.21	19.24	42,190	19.241	0.00%
2019-12-13	0	27.80	27.75	28.30	27.70	27.80	2,200	61,040	27.745	19.24	19.21	19.59	19.17	19.24	3,179	19.203	1.16%
2019-12-12	0	28.30	28.30	28.50	28.25	28.35	33,700	954,750	28.331	19.02	19.02	19.15	18.99	19.05	50,145	19.040	0.89%
2019-12-11	0	28.05	28.05	28.30	27.90	28.05	9,700	270,970	27.935	18.85	18.85	19.02	18.75	18.85	14,433	18.774	0.54%
2019-12-10	0	27.90	27.60	28.00	27.60	27.90	13,000	362,150	27.858	18.75	18.55	18.82	18.55	18.75	19,344	18.722	-0.18%
2019-12-09	0	27.95	27.50	28.30	27.80	27.95	12,300	342,750	27.866	18.78	18.48	19.02	18.68	18.78	18,302	18.727	1.45%
2019-12-06	0	27.55	27.50	27.60	-	-	0	0	-	18.52	18.48	18.55	-	-	0	-	0.55%
2019-12-05	0	27.40	27.40	27.70	27.40	27.40	300	8,220	27.400	18.41	18.41	18.62	18.41	18.41	446	18.414	-1.08%
2019-12-04	0	27.70	27.30	28.65	27.75	27.75	1,500	41,625	27.750	18.62	18.35	19.25	18.65	18.65	2,232	18.650	0.54%
2019-12-03	0	27.55	27.55	28.30	27.50	27.50	100	2,750	27.500	18.52	18.52	19.02	18.48	18.48	149	18.482	-0.72%
2019-12-02	0	27.75	27.75	27.85	27.30	27.85	97,400	2,673,770	27.451	18.65	18.65	18.72	18.35	18.72	144,929	18.449	-0.36%
2019-11-29	0	27.85	27.80	28.50	27.85	28.15	3,200	89,855	28.080	18.72	18.68	19.15	18.72	18.92	4,762	18.871	-1.42%
2019-11-28	0	28.25	28.10	28.50	-	-	0	0	-	18.99	18.88	19.15	-	-	0	-	0.00%
2019-11-27	0	28.25	28.25	28.50	-	-	0	0	-	18.99	18.99	19.15	-	-	0	-	0.18%
2019-11-26	0	28.20	-	28.70	-	-	0	0	-	18.95	-	19.29	-	-	0	-	0.00%
2019-11-25	0	28.20	-	-	28.20	28.20	10,000	282,000	28.200	18.95	-	-	18.95	18.95	14,880	18.952	0.89%
2019-11-22	0	27.95	27.70	27.95	28.15	28.15	100	2,815	28.150	18.78	18.62	18.78	18.92	18.92	149	18.918	-0.71%
2019-11-21	0	28.15	27.40	28.20	27.65	27.65	500	13,825	27.650	18.92	18.41	18.95	18.58	18.58	744	18.582	-0.18%
2019-11-20	0	28.20	27.70	28.20	-	-	0	0	-	18.95	18.62	18.95	-	-	0	-	-0.18%
2019-11-19	0	28.25	28.25	-	-	-	0	0	-	18.99	18.99	-	-	-	0	-	0.00%
2019-11-18	0	28.25	27.80	-	27.65	28.25	1,400	39,490	28.207	18.99	18.68	-	18.58	18.99	2,083	18.957	2.17%
2019-11-15	0	27.65	27.65	-	27.65	27.65	100	2,765	27.650	18.58	18.58	-	18.58	18.58	149	18.582	-1.07%
2019-11-14	0	27.95	27.60	-	27.95	27.95	1,000	27,950	27.950	18.78	18.55	-	18.78	18.78	1,488	18.784	1.08%
2019-11-13	0	27.65	27.60	-	27.60	28.20	1,500	42,015	28.010	18.58	18.55	-	18.55	18.95	2,232	18.824	-1.60%
2019-11-12	0	28.10	28.10	-	-	-	0	0	-	18.88	18.88	-	-	-	0	-	0.18%
2019-11-11	0	28.05	27.50	-	28.05	28.55	1,400	39,595	28.282	18.85	18.48	-	18.85	19.19	2,083	19.007	-3.94%
2019-11-08	0	29.20	28.70	29.25	29.35	29.40	1,000	29,375	29.375	19.62	19.29	19.66	19.72	19.76	1,488	19.742	1.39%
2019-11-07	0	28.80	28.80	29.00	28.80	28.80	1,200	34,560	28.800	19.36	19.36	19.49	19.36	19.36	1,786	19.355	-0.17%
2019-11-06	0	28.85	28.55	28.90	28.50	28.85	700	20,160	28.800	19.39	19.19	19.42	19.15	19.39	1,042	19.355	0.00%
2019-11-05	0	28.85	28.10	-	28.80	28.85	2,500	72,025	28.810	19.39	18.88	-	19.36	19.39	3,720	19.362	1.05%
2019-11-04	0	28.55	28.50	28.65	28.50	28.95	2,000	57,325	28.663	19.19	19.15	19.25	19.15	19.46	2,976	19.263	1.60%
2019-11-01	0	28.10	-	28.50	27.85	28.10	5,100	143,185	28.075	18.88	-	19.15	18.72	18.88	7,589	18.868	0.00%
2019-10-31	0	28.10	28.00	28.10	-	-	0	0	-	18.88	18.82	18.88	-	-	0	-	-0.35%
2019-10-30	0	28.20	27.85	28.30	-	-	0	0	-	18.95	18.72	19.02	-	-	0	-	-0.70%
2019-10-29	0	28.40	28.00	-	28.40	28.40	500	14,200	28.400	19.09	18.82	-	19.09	19.09	744	19.086	1.25%
2019-10-28	0	28.05	26.00	28.10	-	-	0	0	-	18.85	17.47	18.88	-	-	0	-	0.54%
2019-10-25	0	27.90	-	-	-	-	0	0	-	18.75	-	-	-	-	0	-	0.00%
2019-10-24	0	27.90	26.00	-	27.90	27.90	100	2,790	27.900	18.75	17.47	-	18.75	18.75	149	18.750	0.00%
2019-10-23	0	27.90	27.50	27.90	-	-	0	0	-	18.75	18.48	18.75	-	-	0	-	0.00%
2019-10-22	0	27.90	27.00	-	27.25	27.95	600	16,420	27.367	18.75	18.15	-	18.31	18.78	893	18.392	0.18%
2019-10-21	0	27.85	27.60	27.90	27.85	27.85	115,000	3,202,750	27.850	18.72	18.55	18.75	18.72	18.72	171,117	18.717	0.18%
2019-10-18	0	27.80	27.55	27.90	27.80	27.95	6,100	170,155	27.894	18.68	18.52	18.75	18.68	18.78	9,077	18.746	-0.89%
2019-10-17	0	28.05	27.75	28.05	28.20	28.20	200	5,640	28.200	18.85	18.65	18.85	18.95	18.95	298	18.952	1.26%
2019-10-16	0	27.70	27.00	-	-	-	0	0	-	18.62	18.15	-	-	-	0	-	0.36%
2019-10-15	0	27.60	-	-	27.55	27.55	100	2,755	27.550	18.55	-	-	18.52	18.52	149	18.515	0.36%
2019-10-14	0	27.50	-	-	26.15	27.50	900	24,075	26.750	18.48	-	-	17.57	18.48	1,339	17.977	1.48%
2019-10-11	0	27.10	27.05	27.35	26.90	27.10	2,000	54,060	27.030	18.21	18.18	18.38	18.08	18.21	2,976	18.166	2.07%
2019-10-10	0	26.55	26.00	26.90	26.50	26.50	100	2,650	26.500	17.84	17.47	18.08	17.81	17.81	149	17.809	0.19%
2019-10-09	0	26.50	26.50	26.70	26.50	26.55	4,600	121,960	26.513	17.81	17.81	17.94	17.81	17.84	6,845	17.818	-1.30%
2019-10-08	0	26.85	26.85	27.25	26.85	27.30	900	24,340	27.044	18.04	18.04	18.31	18.04	18.35	1,339	18.175	0.00%
2019-10-04	0	26.85	25.60	26.95	26.85	26.85	200	5,370	26.850	18.04	17.20	18.11	18.04	18.04	298	18.045	-1.10%
2019-10-03	0	27.15	26.85	-	-	-	0	0	-	18.25	18.04	-	-	-	0	-	0.00%
2019-10-02	0	27.15	26.80	-	-	-	0	0	-	18.25	18.01	-	-	-	0	-	0.00%
2019-09-30	0	27.15	26.85	27.30	27.15	27.35	3,100	84,325	27.202	18.25	18.04	18.35	18.25	18.38	4,613	18.281	0.37%
2019-09-27	0	27.05	26.70	31.90	-	-	0	0	-	18.18	17.94	21.44	-	-	0	-	-0.37%
2019-09-26	0	27.15	26.85	31.90	27.15	27.15	400	10,860	27.150	18.25	18.04	21.44	18.25	18.25	595	18.246	0.37%
2019-09-25	0	27.05	26.85	27.40	27.05	27.10	400	10,830	27.075	18.18	18.04	18.41	18.18	18.21	595	18.196	-0.18%
2019-09-24	0	27.10	26.80	27.45	27.10	27.15	10,600	287,760	27.147	18.21	18.01	18.45	18.21	18.25	15,773	18.244	-1.45%
2019-09-23	0	27.50	27.00	31.90	27.50	27.50	1,100	30,250	27.500	18.48	18.15	21.44	18.48	18.48	1,637	18.482	0.92%
2019-09-20	0	27.25	27.20	27.55	27.25	27.35	1,900	51,795	27.261	18.31	18.28	18.52	18.31	18.38	2,827	18.321	0.37%
2019-09-19	0	27.15	27.15	27.35	27.15	27.30	300	8,160	27.200	18.25	18.25	18.38	18.25	18.35	446	18.280	-1.09%
2019-09-18	0	27.45	27.25	27.45	27.40	27.45	2,800	76,725	27.402	18.45	18.31	18.45	18.41	18.45	4,166	18.416	0.92%
2019-09-17	0	27.20	27.00	27.35	27.20	27.35	1,700	46,465	27.332	18.28	18.15	18.38	18.28	18.38	2,530	18.369	-2.33%
2019-09-16	0	27.85	-	28.20	27.80	27.95	2,000	55,695	27.848	18.72	-	18.95	18.68	18.78	2,976	18.715	-0.71%
2019-09-13	0	28.05	27.80	31.90	-	-	0	0	-	18.85	18.68	21.44	-	-	0	-	1.08%
2019-09-12	0	27.75	27.75	31.90	27.70	27.95	1,000	27,825	27.825	18.65	18.65	21.44	18.62	18.78	1,488	18.700	0.00%
2019-09-11	0	27.75	27.75	27.85	27.70	27.70	2,000	55,400	27.700	18.65	18.65	18.72	18.62	18.62	2,976	18.616	2.02%
2019-09-10	0	27.20	27.10	31.90	-	-	0	0	-	18.28	18.21	21.44	-	-	0	-	0.37%
2019-09-09	0	27.10	-	27.15	27.00	27.10	1,700	46,010	27.065	18.21	-	18.25	18.15	18.21	2,530	18.189	1.12%
2019-09-06	0	26.80	-	27.00	-	-	0	0	-	18.01	-	18.15	-	-	0	-	0.00%
2019-09-05	0	26.80	26.60	27.10	-	-	0	0	-	18.01	17.88	18.21	-	-	0	-	0.00%
2019-09-04	0	26.80	26.80	27.00	26.60	26.65	700	18,645	26.636	18.01	18.01	18.15	17.88	17.91	1,042	17.901	2.29%
2019-09-03	0	26.20	26.20	26.35	-	-	0	0	-	17.61	17.61	17.71	-	-	0	-	0.00%
2019-09-02	0	26.20	24.80	31.90	26.20	26.20	100	2,620	26.200	17.61	16.67	21.44	17.61	17.61	149	17.608	0.00%
2019-08-30	0	26.20	26.20	26.80	-	-	0	0	-	17.61	17.61	18.01	-	-	0	-	0.00%
2019-08-29	0	26.20	26.00	27.40	-	-	0	0	-	17.61	17.47	18.41	-	-	0	-	0.00%
2019-08-28	0	26.20	26.10	31.90	-	-	0	0	-	17.61	17.54	21.44	-	-	0	-	0.00%
2019-08-27	0	26.20	26.10	26.80	-	-	0	0	-	17.61	17.54	18.01	-	-	0	-	0.00%
2019-08-26	0	26.20	26.20	26.25	25.50	25.55	200	5,105	25.525	17.61	17.61	17.64	17.14	17.17	298	17.154	-2.24%
2019-08-23	0	26.80	26.80	27.05	26.55	26.55	200	5,310	26.550	18.01	18.01	18.18	17.84	17.84	298	17.843	0.00%
2019-08-22	0	26.80	26.50	31.90	-	-	0	0	-	18.01	17.81	21.44	-	-	0	-	0.00%
2019-08-21	0	26.80	26.70	31.90	-	-	0	0	-	18.01	17.94	21.44	-	-	0	-	0.00%
2019-08-20	0	26.80	26.80	27.00	26.80	27.20	600	16,160	26.933	18.01	18.01	18.15	18.01	18.28	893	18.101	-0.37%
2019-08-19	0	26.90	26.70	27.20	26.90	26.90	300	8,070	26.900	18.08	17.94	18.28	18.08	18.08	446	18.078	1.89%
2019-08-16	0	26.40	26.40	26.65	26.25	26.35	400	10,520	26.300	17.74	17.74	17.91	17.64	17.71	595	17.675	0.57%
2019-08-15	0	26.25	26.25	26.45	-	-	0	0	-	17.64	17.64	17.78	-	-	0	-	0.77%
2019-08-14	0	26.05	26.05	31.90	26.00	26.10	3,700	96,435	26.064	17.51	17.51	21.44	17.47	17.54	5,506	17.516	0.19%
2019-08-13	0	26.00	25.80	26.00	26.20	26.20	100	2,620	26.200	17.47	17.34	17.47	17.61	17.61	149	17.608	-1.89%
2019-08-12	0	26.50	26.45	26.50	26.45	26.55	13,200	349,795	26.500	17.81	17.78	17.81	17.78	17.84	19,641	17.809	-1.67%
2019-08-09	0	26.95	26.95	31.90	26.95	27.00	200	5,395	26.975	18.11	18.11	21.44	18.11	18.15	298	18.129	-0.19%
2019-08-08	0	27.00	26.80	27.00	26.70	27.00	600	16,110	26.850	18.15	18.01	18.15	17.94	18.15	893	18.045	0.00%
2019-08-07	0	27.00	26.60	31.90	26.45	27.00	3,200	85,800	26.813	18.15	17.88	21.44	17.78	18.15	4,762	18.019	0.37%
2019-08-06	0	26.90	26.85	27.20	26.70	26.90	1,600	42,945	26.841	18.08	18.04	18.28	17.94	18.08	2,381	18.038	-1.10%
2019-08-05	0	27.20	27.20	27.60	26.85	27.10	3,800	102,635	27.009	18.28	18.28	18.55	18.04	18.21	5,654	18.152	-3.89%
2019-08-02	0	28.30	27.60	28.50	28.30	28.60	8,400	238,080	28.343	19.02	18.55	19.15	19.02	19.22	12,499	19.048	-0.70%
2019-08-01	0	28.50	28.50	28.80	-	-	0	0	-	19.15	19.15	19.36	-	-	0	-	0.00%
2019-07-31	0	28.50	28.40	28.50	28.50	28.50	5,000	142,500	28.500	19.15	19.09	19.15	19.15	19.15	7,440	19.154	-1.21%
2019-07-30	0	28.85	28.75	28.85	28.85	29.10	700	20,345	29.064	19.39	19.32	19.39	19.39	19.56	1,042	19.533	0.17%
2019-07-29	0	28.80	28.70	28.80	28.80	29.15	800	23,105	28.881	19.36	19.29	19.36	19.36	19.59	1,190	19.410	-1.71%
2019-07-26	0	29.30	29.30	31.90	29.25	29.30	5,000	146,475	29.295	19.69	19.69	21.44	19.66	19.69	7,440	19.688	0.17%
2019-07-25	0	29.25	28.50	31.90	-	-	0	0	-	19.66	19.15	21.44	-	-	0	-	0.00%
2019-07-24	0	29.25	28.60	31.90	-	-	0	0	-	19.66	19.22	21.44	-	-	0	-	0.00%
2019-07-23	0	29.25	29.25	29.35	29.10	29.10	100	2,910	29.100	19.66	19.66	19.72	19.56	19.56	149	19.557	0.52%
2019-07-22	0	29.10	-	29.40	29.10	29.20	13,900	405,490	29.172	19.56	-	19.76	19.56	19.62	20,683	19.605	-1.02%
2019-07-19	0	29.40	29.40	29.65	-	-	100	2,965	29.650	19.76	19.76	19.93	-	-	149	19.926	0.00%
2019-07-18	0	29.40	29.35	31.90	29.40	29.50	5,100	150,165	29.444	19.76	19.72	21.44	19.76	19.83	7,589	19.788	0.17%
2019-07-17	0	29.35	28.15	29.45	-	-	0	0	-	19.72	18.92	19.79	-	-	0	-	0.00%
2019-07-16	0	29.35	28.15	29.35	29.35	29.35	100	2,935	29.350	19.72	18.92	19.72	19.72	19.72	149	19.725	0.00%
2019-07-15	0	29.35	29.35	29.45	-	-	0	0	-	19.72	19.72	19.79	-	-	0	-	0.69%
2019-07-12	0	29.15	29.15	29.45	-	-	900	26,235	29.150	19.59	19.59	19.79	-	-	1,339	19.590	0.00%
2019-07-11	0	29.15	29.00	29.15	29.15	29.15	100	2,915	29.150	19.59	19.49	19.59	19.59	19.59	149	19.590	0.17%
2019-07-10	0	29.10	28.85	31.90	-	-	0	0	-	19.56	19.39	21.44	-	-	0	-	0.00%
2019-07-09	0	29.10	28.85	31.90	29.15	29.20	10,100	294,420	29.150	19.56	19.39	21.44	19.59	19.62	15,029	19.591	-0.51%
2019-07-08	0	29.25	28.85	29.35	-	-	0	0	-	19.66	19.39	19.72	-	-	0	-	-1.02%
2019-07-05	0	29.55	29.45	31.90	29.55	29.55	400	11,820	29.550	19.86	19.79	21.44	19.86	19.86	595	19.859	-0.17%
2019-07-04	0	29.60	29.50	29.65	-	-	0	0	-	19.89	19.83	19.93	-	-	0	-	-0.17%
2019-07-03	0	29.65	29.60	29.70	29.60	29.80	4,900	145,715	29.738	19.93	19.89	19.96	19.89	20.03	7,291	19.985	-0.50%
2019-07-02	0	29.80	29.30	29.80	29.80	29.85	3,300	98,490	29.845	20.03	19.69	20.03	20.03	20.06	4,910	20.058	1.02%
2019-06-28	0	29.50	29.50	30.20	29.50	29.50	300	8,850	29.500	19.83	19.83	20.30	19.83	19.83	446	19.826	0.68%
2019-06-27	0	29.30	29.30	29.60	29.20	29.50	5,500	160,760	29.229	19.69	19.69	19.89	19.62	19.83	8,184	19.644	1.84%
2019-06-26	0	29.20	29.25	29.30	29.05	29.30	8,100	236,730	29.226	19.34	19.37	19.40	19.24	19.40	12,233	19.352	-0.17%
2019-06-25	0	29.25	29.15	29.25	29.35	29.35	500	14,675	29.350	19.37	19.30	19.37	19.43	19.43	755	19.434	-0.51%
2019-06-24	0	29.40	29.35	29.40	29.25	29.75	6,900	202,845	29.398	19.47	19.43	19.47	19.37	19.70	10,420	19.466	-0.34%
2019-06-21	0	29.50	28.85	29.55	29.50	29.60	1,600	47,260	29.538	19.53	19.10	19.57	19.53	19.60	2,416	19.559	-0.34%
2019-06-20	0	29.60	29.30	-	-	-	0	0	-	19.60	19.40	-	-	-	0	-	0.00%
2019-06-19	0	29.60	29.25	29.60	29.65	29.65	200	5,930	29.650	19.60	19.37	19.60	19.63	19.63	302	19.633	2.60%
2019-06-18	0	28.85	28.65	28.85	28.85	28.90	2,600	75,015	28.852	19.10	18.97	19.10	19.10	19.14	3,927	19.105	-0.35%
2019-06-17	0	28.95	28.65	31.70	28.95	29.05	1,400	40,570	28.979	19.17	18.97	20.99	19.17	19.24	2,114	19.188	0.35%
2019-06-14	0	28.85	28.00	-	28.85	29.00	900	25,995	28.883	19.10	18.54	-	19.10	19.20	1,359	19.125	0.00%
2019-06-13	0	28.85	-	-	28.85	28.90	4,200	121,295	28.880	19.10	-	-	19.10	19.14	6,343	19.123	-1.37%
2019-06-12	0	29.25	29.00	29.25	29.25	29.25	100	2,925	29.250	19.37	19.20	19.37	19.37	19.37	151	19.368	0.00%
2019-06-11	0	29.25	28.10	29.75	29.25	29.25	500	14,625	29.250	19.37	18.61	19.70	19.37	19.37	755	19.368	0.52%
2019-06-10	0	29.10	29.00	31.70	28.50	29.10	300	8,670	28.900	19.27	19.20	20.99	18.87	19.27	453	19.136	3.01%
2019-06-06	0	28.25	28.25	28.50	-	-	0	0	-	18.71	18.71	18.87	-	-	0	-	0.00%
2019-06-05	0	28.25	28.25	28.50	-	-	0	0	-	18.71	18.71	18.87	-	-	0	-	0.36%
2019-06-04	0	28.15	28.10	28.15	28.15	28.15	24,200	681,230	28.150	18.64	18.61	18.64	18.64	18.64	36,547	18.640	-0.88%
2019-06-03	0	28.40	28.00	28.65	28.40	28.40	1,000	28,400	28.400	18.81	18.54	18.97	18.81	18.81	1,510	18.805	-0.35%
2019-05-31	0	28.50	28.50	29.50	-	-	0	0	-	18.87	18.87	19.53	-	-	0	-	0.00%
2019-05-30	0	28.50	28.30	28.50	-	-	0	0	-	18.87	18.74	18.87	-	-	0	-	0.00%
2019-05-29	0	28.50	27.50	28.50	28.50	28.50	1,400	39,900	28.500	18.87	18.21	18.87	18.87	18.87	2,114	18.872	-0.87%
2019-05-28	0	28.75	28.65	29.50	28.75	28.75	1,000	28,750	28.750	19.04	18.97	19.53	19.04	19.04	1,510	19.037	0.17%
2019-05-27	0	28.70	28.50	28.80	-	-	0	0	-	19.00	18.87	19.07	-	-	0	-	-0.17%
2019-05-24	0	28.75	28.50	29.50	28.75	28.80	400	11,510	28.775	19.04	18.87	19.53	19.04	19.07	604	19.054	0.00%
2019-05-23	0	28.75	28.60	30.50	28.75	28.80	1,100	31,655	28.777	19.04	18.94	20.20	19.04	19.07	1,661	19.055	-1.03%
2019-05-22	0	29.05	-	30.50	29.05	29.20	1,600	46,545	29.091	19.24	-	20.20	19.24	19.34	2,416	19.263	0.87%
2019-05-21	0	28.80	28.80	29.10	28.60	28.90	5,300	152,075	28.693	19.07	19.07	19.27	18.94	19.14	8,004	19.000	-0.52%
2019-05-20	0	28.95	-	30.50	-	-	0	0	-	19.17	-	20.20	-	-	0	-	0.00%
2019-05-17	0	28.95	28.60	29.20	-	-	0	0	-	19.17	18.94	19.34	-	-	0	-	0.00%
2019-05-16	0	28.95	28.95	29.40	28.90	28.90	100	2,890	28.900	19.17	19.17	19.47	19.14	19.14	151	19.136	0.17%
2019-05-15	0	28.90	28.90	30.50	28.90	28.90	100	2,890	28.900	19.14	19.14	20.20	19.14	19.14	151	19.136	0.00%
2019-05-14	0	28.90	29.00	29.25	28.90	28.90	200	5,780	28.900	19.14	19.20	19.37	19.14	19.14	302	19.136	-2.03%
2019-05-10	0	29.50	29.50	29.80	29.30	29.30	100	2,930	29.300	19.53	19.53	19.73	19.40	19.40	151	19.401	0.68%
2019-05-09	0	29.30	29.05	29.30	29.55	29.55	1,000	29,550	29.550	19.40	19.24	19.40	19.57	19.57	1,510	19.567	-2.50%
2019-05-08	0	30.05	28.50	30.40	-	-	0	0	-	19.90	18.87	20.13	-	-	0	-	-0.99%
2019-05-07	0	30.35	30.35	30.50	30.20	30.20	2,000	60,400	30.200	20.10	20.10	20.20	20.00	20.00	3,020	19.997	0.00%
2019-05-06	0	30.35	29.95	31.25	30.35	31.25	5,100	155,340	30.459	20.10	19.83	20.69	20.10	20.69	7,702	20.169	-2.88%
2019-05-03	0	31.25	30.85	31.25	30.85	31.25	24,700	771,625	31.240	20.69	20.43	20.69	20.43	20.69	37,302	20.686	0.97%
2019-05-02	0	30.95	30.95	31.25	30.65	30.75	2,000	61,400	30.700	20.49	20.49	20.69	20.30	20.36	3,020	20.328	0.16%
2019-04-30	0	30.90	-	31.00	30.90	31.00	1,300	40,230	30.946	20.46	-	20.53	20.46	20.53	1,963	20.491	0.16%
2019-04-29	0	30.85	30.75	30.85	-	-	400	12,340	30.850	20.43	20.36	20.43	-	-	604	20.428	0.00%
2019-04-26	0	30.85	30.00	31.00	-	-	0	0	-	20.43	19.86	20.53	-	-	0	-	0.00%
2019-04-25	0	30.85	-	31.00	-	-	0	0	-	20.43	-	20.53	-	-	0	-	-0.32%
2019-04-24	0	30.95	-	31.00	-	-	0	0	-	20.49	-	20.53	-	-	0	-	-0.16%
2019-04-23	0	31.00	29.60	31.00	-	-	0	0	-	20.53	19.60	20.53	-	-	0	-	-0.64%
2019-04-18	0	31.20	-	31.20	-	-	0	0	-	20.66	-	20.66	-	-	0	-	-0.16%
2019-04-17	0	31.25	-	31.25	31.25	31.25	25,000	781,250	31.250	20.69	-	20.69	20.69	20.69	37,755	20.692	-0.95%
2019-04-16	0	31.55	31.55	31.70	31.25	31.25	200	6,250	31.250	20.89	20.89	20.99	20.69	20.69	302	20.692	1.28%
2019-04-15	0	31.15	30.00	31.50	-	-	0	0	-	20.63	19.86	20.86	-	-	0	-	0.00%
2019-04-12	0	31.15	30.00	31.45	-	-	0	0	-	20.63	19.86	20.82	-	-	0	-	0.00%
2019-04-11	0	31.15	-	31.45	-	-	0	0	-	20.63	-	20.82	-	-	0	-	0.00%
2019-04-10	0	31.15	-	31.25	30.80	31.15	25,100	780,505	31.096	20.63	-	20.69	20.39	20.63	37,906	20.590	-0.32%
2019-04-09	0	31.25	-	31.30	31.25	31.40	900	28,165	31.294	20.69	-	20.73	20.69	20.79	1,359	20.722	-0.64%
2019-04-08	0	31.45	31.30	31.45	31.45	31.45	800	25,160	31.450	20.82	20.73	20.82	20.82	20.82	1,208	20.825	1.29%
2019-04-04	0	31.05	-	32.00	-	-	0	0	-	20.56	-	21.19	-	-	0	-	0.16%
2019-04-03	0	31.00	-	32.00	30.90	30.90	4,700	145,230	30.900	20.53	-	21.19	20.46	20.46	7,098	20.461	0.32%
2019-04-02	0	30.90	30.85	31.20	30.80	30.95	20,400	629,440	30.855	20.46	20.43	20.66	20.39	20.49	30,808	20.431	0.32%
2019-04-01	0	30.80	25.00	31.15	30.75	30.95	22,300	690,005	30.942	20.39	16.55	20.63	20.36	20.49	33,678	20.488	2.33%
2019-03-29	0	30.10	30.00	32.00	30.10	30.30	200	6,040	30.200	19.93	19.86	21.19	19.93	20.06	302	19.997	-0.66%
2019-03-28	0	30.30	29.95	30.45	-	-	0	0	-	20.06	19.83	20.16	-	-	0	-	0.00%
2019-03-27	0	30.30	25.00	30.30	30.30	30.30	100	3,030	30.300	20.06	16.55	20.06	20.06	20.06	151	20.063	0.00%
2019-03-26	0	30.30	29.80	30.30	-	-	0	0	-	20.06	19.73	20.06	-	-	0	-	0.00%
2019-03-25	0	30.30	25.00	30.40	-	-	0	0	-	20.06	16.55	20.13	-	-	0	-	-0.98%
2019-03-22	0	30.60	25.00	32.00	30.60	30.60	400	12,240	30.600	20.26	16.55	21.19	20.26	20.26	604	20.262	-1.29%
2019-03-21	0	31.00	25.00	31.15	-	-	0	0	-	20.53	16.55	20.63	-	-	0	-	-0.32%
2019-03-20	0	31.10	28.60	32.00	31.10	31.25	300	9,345	31.150	20.59	18.94	21.19	20.59	20.69	453	20.626	-0.48%
2019-03-19	0	31.25	31.15	31.30	31.25	31.25	16,900	528,125	31.250	20.69	20.63	20.73	20.69	20.69	25,523	20.692	0.00%
2019-03-18	0	31.25	31.25	32.00	30.70	31.25	4,500	140,335	31.186	20.69	20.69	21.19	20.33	20.69	6,796	20.650	1.63%
2019-03-15	0	30.75	30.75	30.80	-	-	0	0	-	20.36	20.36	20.39	-	-	0	-	0.00%
2019-03-14	0	30.75	30.45	30.95	30.70	30.75	1,000	30,725	30.725	20.36	20.16	20.49	20.33	20.36	1,510	20.345	1.15%
2019-03-13	0	30.40	30.40	-	-	-	0	0	-	20.13	20.13	-	-	-	0	-	0.00%
2019-03-12	0	30.40	30.35	31.20	-	-	0	0	-	20.13	20.10	20.66	-	-	0	-	0.00%
2019-03-11	0	30.40	30.40	-	30.40	30.40	2,400	72,960	30.400	20.13	20.13	-	20.13	20.13	3,625	20.130	0.00%
2019-03-08	0	30.40	30.00	-	30.75	30.75	1,000	30,750	30.750	20.13	19.86	-	20.36	20.36	1,510	20.361	-2.25%
2019-03-07	0	31.10	30.00	-	-	-	0	0	-	20.59	19.86	-	-	-	0	-	-0.48%
2019-03-06	0	31.25	-	-	31.25	31.25	1,000	31,250	31.250	20.69	-	-	20.69	20.69	1,510	20.692	-0.16%
2019-03-05	0	31.30	30.85	-	31.10	31.35	2,300	72,045	31.324	20.73	20.43	-	20.59	20.76	3,473	20.741	1.29%
2019-03-04	0	30.90	30.90	-	-	-	0	0	-	20.46	20.46	-	-	-	0	-	0.00%
2019-03-01	0	30.90	30.90	-	-	-	0	0	-	20.46	20.46	-	-	-	0	-	0.00%
2019-02-28	0	30.90	29.60	31.25	-	-	0	0	-	20.46	19.60	20.69	-	-	0	-	-0.48%
2019-02-27	0	31.05	30.00	31.30	31.20	31.25	32,600	1,018,650	31.247	20.56	19.86	20.73	20.66	20.69	49,233	20.690	0.16%
2019-02-26	0	31.00	31.00	-	31.00	31.25	5,200	162,400	31.231	20.53	20.53	-	20.53	20.69	7,853	20.680	0.00%
2019-02-25	0	31.00	30.90	31.00	30.60	31.00	10,300	315,270	30.609	20.53	20.46	20.53	20.26	20.53	15,555	20.268	1.31%
2019-02-22	0	30.60	30.00	30.60	30.60	30.60	2,900	88,740	30.600	20.26	19.86	20.26	20.26	20.26	4,380	20.262	-0.65%
2019-02-21	0	30.80	30.00	-	-	-	0	0	-	20.39	19.86	-	-	-	0	-	0.00%
2019-02-20	0	30.80	30.55	30.95	30.80	30.80	2,500	77,000	30.800	20.39	20.23	20.49	20.39	20.39	3,776	20.394	-0.48%
2019-02-19	0	30.95	29.00	30.95	30.65	30.95	2,100	64,940	30.924	20.49	19.20	20.49	20.30	20.49	3,171	20.476	0.00%
2019-02-18	0	30.95	30.85	-	30.70	30.95	700	21,615	30.879	20.49	20.43	-	20.33	20.49	1,057	20.447	0.81%
2019-02-15	0	30.70	29.00	31.00	-	-	0	0	-	20.33	19.20	20.53	-	-	0	-	0.00%
2019-02-14	0	30.70	-	30.70	30.65	30.70	3,300	101,305	30.698	20.33	-	20.33	20.30	20.33	4,984	20.327	0.00%
2019-02-13	0	30.70	-	30.70	30.70	30.70	100	3,070	30.700	20.33	-	20.33	20.33	20.33	151	20.328	0.33%
2019-02-12	0	30.60	30.60	-	30.60	30.60	200	6,120	30.600	20.26	20.26	-	20.26	20.26	302	20.262	-1.29%
2019-02-11	0	31.00	31.00	-	30.65	31.00	1,200	36,970	30.808	20.53	20.53	-	20.30	20.53	1,812	20.400	-1.90%
2019-02-08	0	31.60	31.60	-	31.40	31.60	9,200	290,640	31.591	20.92	20.92	-	20.79	20.92	13,894	20.918	0.64%
2019-02-04	0	31.40	30.75	31.60	-	-	0	0	-	20.79	20.36	20.92	-	-	0	-	0.00%
2019-02-01	0	31.40	30.90	-	30.90	31.40	3,900	120,680	30.944	20.79	20.46	-	20.46	20.79	5,890	20.490	2.45%
2019-01-31	0	30.65	30.10	30.90	30.75	30.75	100	3,075	30.750	20.30	19.93	20.46	20.36	20.36	151	20.361	2.68%
2019-01-30	0	29.85	29.40	30.90	-	-	0	0	-	19.77	19.47	20.46	-	-	0	-	0.34%
2019-01-29	0	29.75	29.40	30.90	-	-	0	0	-	19.70	19.47	20.46	-	-	0	-	0.00%
2019-01-28	0	29.75	29.70	30.90	29.75	29.75	600	17,850	29.750	19.70	19.67	20.46	19.70	19.70	906	19.699	0.51%
2019-01-25	0	29.60	29.00	30.00	-	-	0	0	-	19.60	19.20	19.86	-	-	0	-	1.20%
2019-01-24	0	29.25	29.25	-	29.15	29.25	6,000	175,450	29.242	19.37	19.37	-	19.30	19.37	9,061	19.363	0.69%
2019-01-23	0	29.05	-	29.50	29.05	29.10	700	20,340	29.057	19.24	-	19.53	19.24	19.27	1,057	19.240	0.69%
2019-01-22	0	28.85	-	-	28.85	28.90	2,000	57,720	28.860	19.10	-	-	19.10	19.14	3,020	19.110	-0.69%
2019-01-21	0	29.05	29.00	29.15	-	-	0	0	-	19.24	19.20	19.30	-	-	0	-	0.00%
2019-01-18	0	29.05	-	29.10	28.85	29.05	20,100	583,160	29.013	19.24	-	19.27	19.10	19.24	30,355	19.211	0.69%
2019-01-17	0	28.85	-	29.00	28.85	28.85	2,000	57,700	28.850	19.10	-	19.20	19.10	19.10	3,020	19.103	-0.35%
2019-01-16	0	28.95	-	-	28.95	28.95	200	5,780	28.900	19.17	-	-	19.17	19.17	302	19.136	2.30%
2019-01-15	0	28.30	27.90	28.70	-	-	0	0	-	18.74	18.47	19.00	-	-	0	-	0.00%
2019-01-14	0	28.30	-	28.30	28.35	28.50	900	25,575	28.417	18.74	-	18.74	18.77	18.87	1,359	18.816	0.00%
2019-01-11	0	28.30	27.80	28.80	-	-	0	0	-	18.74	18.41	19.07	-	-	0	-	0.00%
2019-01-10	0	28.30	28.00	-	-	-	0	0	-	18.74	18.54	-	-	-	0	-	0.00%
2019-01-09	0	28.30	28.30	28.40	28.30	28.30	100	2,830	28.300	18.74	18.74	18.81	18.74	18.74	151	18.739	1.62%
2019-01-08	0	27.85	27.85	-	27.80	27.80	300	8,340	27.800	18.44	18.44	-	18.41	18.41	453	18.408	0.18%
2019-01-07	0	27.80	-	-	27.80	27.80	500	13,900	27.800	18.41	-	-	18.41	18.41	755	18.408	1.28%
2019-01-04	0	27.45	27.00	27.45	27.45	27.45	500	13,725	27.450	18.18	17.88	18.18	18.18	18.18	755	18.176	0.92%
2019-01-03	0	27.20	27.15	27.25	27.20	27.25	20,100	547,475	27.238	18.01	17.98	18.04	18.01	18.04	30,355	18.036	0.37%
2019-01-02	0	27.10	27.10	27.30	27.10	27.85	12,700	345,830	27.231	17.94	17.94	18.08	17.94	18.44	19,180	18.031	-1.63%
2018-12-31	0	27.55	-	27.55	-	-	0	0	-	18.24	-	18.24	-	-	0	-	0.00%
2018-12-28	0	27.55	27.15	27.60	27.55	27.55	900	24,795	27.550	18.24	17.98	18.28	18.24	18.24	1,359	18.242	0.00%
2018-12-27	0	27.55	27.15	27.85	27.55	27.90	1,800	50,030	27.794	18.24	17.98	18.44	18.24	18.47	2,718	18.404	0.73%
2018-12-24	0	27.35	27.35	-	27.35	27.65	1,400	38,465	27.475	18.11	18.11	-	18.11	18.31	2,114	18.193	-1.80%
2018-12-21	0	27.85	27.85	-	27.85	27.85	100	2,785	27.850	18.44	18.44	-	18.44	18.44	151	18.441	0.00%
2018-12-20	0	27.85	27.50	-	27.70	28.05	1,800	50,155	27.864	18.44	18.21	-	18.34	18.57	2,718	18.450	-1.42%
2018-12-19	0	28.25	27.85	-	28.25	28.25	200	5,650	28.250	18.71	18.44	-	18.71	18.71	302	18.706	1.44%
2018-12-18	0	27.85	-	-	-	-	0	0	-	18.44	-	-	-	-	0	-	0.00%
2018-12-17	0	27.85	26.60	-	27.70	27.90	1,800	50,080	27.822	18.44	17.61	-	18.34	18.47	2,718	18.423	-2.11%
2018-12-14	0	28.45	-	-	28.45	29.20	1,800	51,535	28.631	18.84	-	-	18.84	19.34	2,718	18.958	0.57%
2018-12-13	0	29.25	29.25	-	29.25	29.25	10,000	292,500	29.250	18.73	18.73	-	18.73	18.73	15,615	18.732	0.00%
2018-12-12	0	29.25	29.25	30.00	29.25	29.25	12,500	365,625	29.250	18.73	18.73	19.21	18.73	18.73	19,518	18.732	0.86%
2018-12-11	0	29.00	28.50	-	28.90	29.00	1,400	40,520	28.943	18.57	18.25	-	18.51	18.57	2,186	18.536	0.35%
2018-12-10	0	28.90	28.40	-	28.70	28.90	1,500	43,130	28.753	18.51	18.19	-	18.38	18.51	2,342	18.414	-2.53%
2018-12-07	0	29.65	-	-	29.60	29.70	6,400	189,760	29.650	18.99	-	-	18.96	19.02	9,993	18.989	0.51%
2018-12-06	0	29.50	29.50	-	29.50	29.50	900	26,550	29.500	18.89	18.89	-	18.89	18.89	1,405	18.893	-2.32%
2018-12-05	0	30.20	29.50	-	30.20	30.20	1,000	30,200	30.200	19.34	18.89	-	19.34	19.34	1,561	19.341	-0.82%
2018-12-04	0	30.45	30.35	-	-	-	0	0	-	19.50	19.44	-	-	-	0	-	0.00%
2018-12-03	0	30.45	-	-	30.45	30.60	1,100	33,645	30.586	19.50	-	-	19.50	19.60	1,718	19.588	3.22%
2018-11-30	0	29.50	29.10	29.80	29.50	29.50	2,900	85,550	29.500	18.89	18.64	19.08	18.89	18.89	4,528	18.893	-1.34%
2018-11-29	0	29.90	-	30.00	29.90	29.95	11,500	343,995	29.913	19.15	-	19.21	19.15	19.18	17,957	19.157	0.17%
2018-11-28	0	29.85	28.50	-	29.50	29.85	9,200	271,585	29.520	19.12	18.25	-	18.89	19.12	14,365	18.905	2.05%
2018-11-27	0	29.25	28.50	-	29.10	29.25	1,300	37,965	29.204	18.73	18.25	-	18.64	18.73	2,030	18.703	0.00%
2018-11-26	0	29.25	28.50	-	29.25	29.25	600	17,550	29.250	18.73	18.25	-	18.73	18.73	937	18.732	0.52%
2018-11-23	0	29.10	28.50	-	29.10	29.10	400	11,640	29.100	18.64	18.25	-	18.64	18.64	625	18.636	-0.51%
2018-11-22	0	29.25	28.50	-	29.25	29.35	1,500	43,950	29.300	18.73	18.25	-	18.73	18.80	2,342	18.764	-0.34%
2018-11-21	0	29.35	28.50	-	28.75	29.35	3,800	109,510	28.818	18.80	18.25	-	18.41	18.80	5,934	18.456	1.56%
2018-11-20	0	28.90	28.75	-	28.90	29.10	1,100	31,870	28.973	18.51	18.41	-	18.51	18.64	1,718	18.555	-1.20%
2018-11-19	0	29.25	28.75	29.40	29.20	29.25	1,500	43,850	29.233	18.73	18.41	18.83	18.70	18.73	2,342	18.722	-0.51%
2018-11-16	0	29.40	29.05	-	29.05	29.40	500	14,560	29.120	18.83	18.60	-	18.60	18.83	781	18.649	1.73%
2018-11-15	0	28.90	28.90	-	28.65	28.90	3,500	100,800	28.800	18.51	18.51	-	18.35	18.51	5,465	18.444	0.70%
2018-11-14	0	28.70	28.40	-	28.70	28.85	900	25,905	28.783	18.38	18.19	-	18.38	18.48	1,405	18.434	-1.54%
2018-11-13	0	29.15	28.40	-	28.50	29.15	4,000	114,405	28.601	18.67	18.19	-	18.25	18.67	6,246	18.317	0.17%
2018-11-12	0	29.10	28.40	-	29.10	29.10	100	2,910	29.100	18.64	18.19	-	18.64	18.64	156	18.636	0.52%
2018-11-09	0	28.95	-	-	28.95	28.95	1,300	37,635	28.950	18.54	-	-	18.54	18.54	2,030	18.540	-3.66%
2018-11-08	0	30.05	-	-	29.75	30.05	1,100	32,830	29.845	19.24	-	-	19.05	19.24	1,718	19.114	1.35%
2018-11-07	0	29.65	-	-	29.40	29.90	2,400	71,205	29.669	18.99	-	-	18.83	19.15	3,748	19.001	0.00%
2018-11-06	0	29.65	-	-	29.35	29.65	1,500	44,335	29.557	18.99	-	-	18.80	18.99	2,342	18.929	1.37%
2018-11-05	0	29.25	-	-	29.25	29.50	1,300	38,150	29.346	18.73	-	-	18.73	18.89	2,030	18.794	-2.99%
2018-11-02	0	30.15	29.65	-	29.00	30.15	36,900	1,093,155	29.625	19.31	18.99	-	18.57	19.31	57,618	18.972	4.69%
2018-11-01	0	28.80	-	28.80	28.80	28.80	100	2,880	28.800	18.44	-	18.44	18.44	18.44	156	18.444	1.23%
2018-10-31	0	28.45	27.70	-	-	-	0	0	-	18.22	17.74	-	-	-	0	-	0.00%
2018-10-30	0	28.45	27.90	-	27.90	28.45	700	19,735	28.193	18.22	17.87	-	17.87	18.22	1,093	18.055	1.79%
2018-10-29	0	27.95	27.70	-	27.95	27.95	4,800	134,160	27.950	17.90	17.74	-	17.90	17.90	7,495	17.900	0.00%
2018-10-26	0	27.95	27.70	-	27.95	28.00	14,100	394,340	27.967	17.90	17.74	-	17.90	17.93	22,017	17.911	-1.58%
2018-10-25	0	28.40	27.70	-	28.00	28.40	1,600	44,840	28.025	18.19	17.74	-	17.93	18.19	2,498	17.948	-0.35%
2018-10-24	0	28.50	-	-	28.40	28.50	2,900	82,560	28.469	18.25	-	-	18.19	18.25	4,528	18.232	0.18%
2018-10-23	0	28.45	-	28.50	28.50	28.95	1,600	46,040	28.775	18.22	-	18.25	18.25	18.54	2,498	18.428	-3.40%
2018-10-22	0	29.45	29.15	29.60	29.00	29.60	3,700	108,185	29.239	18.86	18.67	18.96	18.57	18.96	5,777	18.726	2.79%
2018-10-19	0	28.65	28.80	28.90	28.65	28.65	800	22,920	28.650	18.35	18.44	18.51	18.35	18.35	1,249	18.348	0.53%
2018-10-18	0	28.50	28.25	28.90	28.50	28.85	500	14,320	28.640	18.25	18.09	18.51	18.25	18.48	781	18.342	-0.35%
2018-10-16	0	28.60	28.25	28.90	28.55	28.95	2,100	60,250	28.690	18.32	18.09	18.51	18.28	18.54	3,279	18.374	0.70%
2018-10-15	0	28.40	28.25	28.90	27.70	29.00	3,900	111,335	28.547	18.19	18.09	18.51	17.74	18.57	6,090	18.283	-3.24%
2018-10-12	0	29.35	28.00	29.40	28.20	29.35	2,400	69,335	28.890	18.80	17.93	18.83	18.06	18.80	3,748	18.502	3.53%
2018-10-11	0	28.35	28.30	-	28.30	28.30	20,000	566,000	28.300	18.16	18.12	-	18.12	18.12	31,229	18.124	-3.57%
2018-10-10	0	29.40	-	-	29.40	29.55	8,700	256,860	29.524	18.83	-	-	18.83	18.92	13,585	18.908	-0.84%
2018-10-09	0	29.65	-	-	-	-	0	0	-	18.99	-	-	-	-	0	-	0.00%
2018-10-08	0	29.65	29.50	29.65	29.50	29.80	22,900	676,835	29.556	18.99	18.89	18.99	18.89	19.08	35,757	18.929	-2.15%
2018-10-05	0	30.30	29.80	-	-	-	0	0	-	19.40	19.08	-	-	-	0	-	0.00%
2018-10-04	0	30.30	-	-	30.30	30.30	500	15,150	30.300	19.40	-	-	19.40	19.40	781	19.405	-2.26%
2018-10-03	0	31.00	30.50	31.10	30.85	31.00	1,000	30,895	30.895	19.85	19.53	19.92	19.76	19.85	1,561	19.786	0.98%
2018-10-02	0	30.70	-	-	30.70	31.35	3,800	118,020	31.058	19.66	-	-	19.66	20.08	5,934	19.890	-3.61%
2018-09-28	0	31.85	-	-	31.60	31.85	400	12,690	31.725	20.40	-	-	20.24	20.40	625	20.318	1.92%
2018-09-27	0	31.25	-	-	31.25	31.25	900	28,125	31.250	20.01	-	-	20.01	20.01	1,405	20.013	0.00%
2018-09-26	0	31.25	-	-	-	-	0	0	-	20.01	-	-	-	-	0	-	0.00%
2018-09-24	0	31.25	-	-	-	-	0	0	-	20.01	-	-	-	-	0	-	-1.42%
2018-09-21	0	31.70	-	-	31.70	31.70	1,400	44,380	31.700	20.30	-	-	20.30	20.30	2,186	20.302	1.77%
2018-09-20	0	31.15	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2018-09-19	0	31.15	-	-	31.15	31.15	2,000	62,300	31.150	19.95	-	-	19.95	19.95	3,123	19.949	1.47%
2018-09-18	0	30.70	-	-	30.70	30.70	100	3,070	30.700	19.66	-	-	19.66	19.66	156	19.661	0.82%
2018-09-17	0	30.45	-	-	30.40	30.45	1,000	30,425	30.425	19.50	-	-	19.47	19.50	1,561	19.485	-0.65%
2018-09-14	0	30.65	29.50	-	30.45	30.65	1,200	36,685	30.571	19.63	18.89	-	19.50	19.63	1,874	19.578	0.66%
2018-09-13	0	30.45	29.50	-	-	-	0	0	-	19.50	18.89	-	-	-	0	-	2.87%
2018-09-12	0	29.60	29.50	-	29.55	29.60	5,900	174,385	29.557	18.96	18.89	-	18.92	18.96	9,213	18.929	-1.00%
2018-09-11	0	29.90	29.50	-	29.90	29.95	1,300	38,890	29.915	19.15	18.89	-	19.15	19.18	2,030	19.159	-0.50%
2018-09-10	0	30.05	29.50	-	30.05	30.45	1,200	36,100	30.083	19.24	18.89	-	19.24	19.50	1,874	19.266	-1.48%
2018-09-07	0	30.50	30.05	-	-	-	0	0	-	19.53	19.24	-	-	-	0	-	0.00%
2018-09-06	0	30.50	30.40	-	30.50	30.60	1,300	39,680	30.523	19.53	19.47	-	19.53	19.60	2,030	19.548	-0.65%
2018-09-05	0	30.70	30.60	-	30.70	30.90	1,200	36,925	30.771	19.66	19.60	-	19.66	19.79	1,874	19.706	-2.38%
2018-09-04	0	31.45	-	-	31.35	31.35	100	3,135	31.350	20.14	-	-	20.08	20.08	156	20.077	0.00%
2018-09-03	0	31.45	-	-	-	-	0	0	-	20.14	-	-	-	-	0	-	-0.63%
2018-08-31	0	31.65	-	-	-	-	0	0	-	20.27	-	-	-	-	0	-	-0.63%
2018-08-30	0	31.85	-	-	31.95	32.15	3,100	99,065	31.956	20.40	-	-	20.46	20.59	4,841	20.466	-0.93%
2018-08-29	0	32.15	-	-	32.00	32.15	400	12,815	32.038	20.59	-	-	20.49	20.59	625	20.518	0.00%
2018-08-28	0	32.15	31.75	32.25	31.95	32.15	1,200	38,400	32.000	20.59	20.33	20.65	20.46	20.59	1,874	20.494	0.16%
2018-08-27	0	32.10	-	32.10	31.75	32.10	300	9,580	31.933	20.56	-	20.56	20.33	20.56	468	20.451	3.05%
2018-08-24	0	31.15	-	-	31.15	31.15	900	28,035	31.150	19.95	-	-	19.95	19.95	1,405	19.949	0.00%
2018-08-23	0	31.15	-	31.15	-	-	0	0	-	19.95	-	19.95	-	-	0	-	0.00%
2018-08-22	0	31.15	29.65	-	31.15	31.30	200	6,245	31.225	19.95	18.99	-	19.95	20.05	312	19.997	0.65%
2018-08-21	0	30.95	30.55	-	-	-	0	0	-	19.82	19.57	-	-	-	0	-	0.32%
2018-08-20	0	30.85	30.55	-	30.55	30.85	200	6,140	30.700	19.76	19.57	-	19.57	19.76	312	19.661	1.65%
2018-08-17	0	30.35	29.65	-	30.35	30.35	100	3,035	30.350	19.44	18.99	-	19.44	19.44	156	19.437	0.33%
2018-08-16	0	30.25	29.65	-	30.20	30.30	44,600	1,348,915	30.245	19.37	18.99	-	19.34	19.40	69,641	19.370	-0.17%
2018-08-15	0	30.30	-	-	30.25	30.55	14,400	436,820	30.335	19.40	-	-	19.37	19.57	22,485	19.427	-1.78%
2018-08-14	0	30.85	-	-	30.75	30.80	10,200	313,910	30.775	19.76	-	-	19.69	19.73	15,927	19.709	-0.80%
2018-08-13	0	31.10	-	31.30	31.10	31.10	100	3,110	31.100	19.92	-	20.05	19.92	19.92	156	19.917	-1.27%
2018-08-10	0	31.50	-	-	31.70	31.90	53,800	1,708,305	31.753	20.17	-	-	20.30	20.43	84,007	20.335	-0.63%
2018-08-09	0	31.70	-	-	31.30	31.85	164,100	5,202,930	31.706	20.30	-	-	20.05	20.40	256,236	20.305	0.79%
2018-08-08	0	31.45	-	-	31.45	31.55	47,700	1,501,415	31.476	20.14	-	-	20.14	20.21	74,482	20.158	0.16%
2018-08-07	0	31.40	-	-	31.05	31.45	105,600	3,298,845	31.239	20.11	-	-	19.89	20.14	164,890	20.006	1.45%
2018-08-06	0	30.95	-	-	31.00	31.25	10,000	311,250	31.125	19.82	-	-	19.85	20.01	15,615	19.933	0.49%
2018-08-03	0	30.80	-	-	30.80	30.90	18,000	555,700	30.872	19.73	-	-	19.73	19.79	28,106	19.771	-0.48%
2018-08-02	0	30.95	-	-	30.90	31.40	47,700	1,482,845	31.087	19.82	-	-	19.79	20.11	74,482	19.909	-2.37%
2018-08-01	0	31.70	31.90	32.05	31.90	32.25	55,400	1,773,150	32.006	20.30	20.43	20.53	20.43	20.65	86,505	20.498	-1.09%
2018-07-31	0	32.05	-	-	31.95	32.10	90,000	2,882,500	32.028	20.53	-	-	20.46	20.56	140,531	20.511	0.16%
2018-07-30	0	32.00	-	-	31.90	32.30	54,900	1,761,025	32.077	20.49	-	-	20.43	20.69	85,724	20.543	-0.47%
2018-07-27	0	32.15	32.10	-	32.10	32.25	80,000	2,573,515	32.169	20.59	20.56	-	20.56	20.65	124,917	20.602	-0.31%
2018-07-26	0	32.25	-	32.35	32.10	32.50	30,400	979,855	32.232	20.65	-	20.72	20.56	20.81	47,468	20.642	-0.31%
2018-07-25	0	32.35	32.25	-	32.15	32.30	110,200	3,551,950	32.232	20.72	20.65	-	20.59	20.69	172,073	20.642	1.09%
2018-07-24	0	32.00	31.95	32.10	31.90	32.00	55,100	1,760,435	31.950	20.49	20.46	20.56	20.43	20.49	86,036	20.461	2.07%
2018-07-23	0	31.35	31.20	-	31.25	31.50	119,700	3,753,425	31.357	20.08	19.98	-	20.01	20.17	186,907	20.082	0.16%
2018-07-20	0	31.30	30.80	-	30.55	31.25	137,500	4,225,125	30.728	20.05	19.73	-	19.57	20.01	214,701	19.679	0.97%
2018-07-19	0	31.00	30.95	31.05	31.00	31.35	216,900	6,771,190	31.218	19.85	19.82	19.89	19.85	20.08	338,681	19.993	-0.64%
2018-07-18	0	31.20	31.10	31.25	31.25	31.35	70,100	2,193,635	31.293	19.98	19.92	20.01	20.01	20.08	109,458	20.041	-0.32%
2018-07-17	0	31.30	31.25	31.40	31.30	31.40	80,300	2,518,150	31.359	20.05	20.01	20.11	20.05	20.11	125,385	20.083	-1.26%
2018-07-16	0	31.70	31.70	31.80	31.55	31.95	44,500	1,409,825	31.681	20.30	20.30	20.37	20.21	20.46	69,485	20.290	-0.78%
2018-07-13	0	31.95	31.85	31.95	31.85	31.95	33,000	1,051,800	31.873	20.46	20.40	20.46	20.40	20.46	51,528	20.412	0.63%
2018-07-12	0	31.75	31.70	31.85	31.50	31.80	100,400	3,187,430	31.747	20.33	20.30	20.40	20.17	20.37	156,771	20.332	0.79%
2018-07-11	0	31.50	31.50	31.60	31.40	31.55	37,100	1,167,265	31.463	20.17	20.17	20.24	20.11	20.21	57,930	20.150	-1.56%
2018-07-10	0	32.00	31.95	32.00	31.85	32.05	96,000	3,073,050	32.011	20.49	20.46	20.49	20.40	20.53	149,900	20.501	1.27%
2018-07-09	0	31.60	31.55	31.70	31.50	31.65	35,000	1,105,000	31.571	20.24	20.21	20.30	20.17	20.27	54,651	20.219	0.00%
2018-07-06	0	31.60	31.50	31.70	30.95	31.60	77,000	2,409,110	31.287	20.24	20.17	20.30	19.82	20.24	120,232	20.037	1.12%
2018-07-05	0	31.25	31.25	31.30	30.90	31.25	60,900	1,895,040	31.117	20.01	20.01	20.05	19.79	20.01	95,093	19.928	-0.16%
2018-07-04	0	31.30	31.25	31.35	31.25	31.40	30,100	943,125	31.333	20.05	20.01	20.08	20.01	20.11	47,000	20.067	0.00%
2018-07-03	0	31.30	31.30	31.40	30.35	31.30	99,600	3,076,170	30.885	20.05	20.05	20.11	19.44	20.05	155,521	19.780	-1.88%
2018-06-29	0	31.90	31.80	31.90	31.00	31.90	67,200	2,111,515	31.421	20.43	20.37	20.43	19.85	20.43	104,930	20.123	2.74%
2018-06-28	0	31.05	30.95	31.05	31.05	31.15	34,600	1,076,295	31.107	19.89	19.82	19.89	19.89	19.95	54,027	19.922	-0.48%
2018-06-27	0	31.20	31.10	31.20	31.20	31.75	49,200	1,551,260	31.530	19.98	19.92	19.98	19.98	20.33	76,824	20.192	-1.58%
2018-06-26	0	31.70	31.60	31.70	31.40	31.70	35,200	1,108,790	31.500	20.30	20.24	20.30	20.11	20.30	54,963	20.173	-1.86%
2018-06-25	0	32.30	32.20	32.35	32.30	32.50	40,100	1,297,500	32.357	20.69	20.62	20.72	20.69	20.81	62,615	20.722	-0.77%
2018-06-22	0	32.55	32.50	32.60	32.15	32.55	42,900	1,392,300	32.455	20.85	20.81	20.88	20.59	20.85	66,987	20.785	-0.97%
2018-06-21	0	33.25	33.10	33.25	33.15	35.85	60,900	2,037,235	33.452	21.05	20.96	21.05	20.99	22.70	96,192	21.179	-0.60%
2018-06-20	0	33.45	33.30	33.60	33.10	33.50	46,800	1,559,855	33.330	21.18	21.08	21.27	20.96	21.21	73,921	21.102	1.06%
2018-06-19	0	33.10	33.05	33.20	32.70	33.20	43,000	1,421,525	33.059	20.96	20.92	21.02	20.70	21.02	67,919	20.930	-4.34%
2018-06-15	0	34.60	34.55	34.65	34.55	34.70	37,700	1,304,980	34.615	21.91	21.87	21.94	21.87	21.97	59,548	21.915	-0.43%
2018-06-14	0	34.75	34.70	34.85	34.60	34.85	36,200	1,259,270	34.786	22.00	21.97	22.06	21.91	22.06	57,178	22.024	-1.70%
2018-06-13	0	35.35	35.25	35.40	35.35	35.70	68,000	2,414,500	35.507	22.38	22.32	22.41	22.38	22.60	107,407	22.480	-0.28%
2018-06-12	0	35.45	35.40	35.50	35.30	35.45	42,600	1,507,400	35.385	22.44	22.41	22.48	22.35	22.44	67,287	22.402	0.71%
2018-06-11	0	35.20	35.15	35.30	34.50	35.30	97,000	3,389,785	34.946	22.29	22.25	22.35	21.84	22.35	153,213	22.125	-0.28%
2018-06-08	0	35.30	35.20	35.35	35.30	36.05	111,800	3,999,390	35.773	22.35	22.29	22.38	22.35	22.82	176,589	22.648	-1.12%
2018-06-07	0	35.70	35.65	35.85	35.40	35.70	65,800	2,337,330	35.522	22.60	22.57	22.70	22.41	22.60	103,932	22.489	0.99%
2018-06-06	0	35.35	35.25	35.40	34.55	35.35	62,600	2,193,885	35.046	22.38	22.32	22.41	21.87	22.38	98,877	22.188	0.57%
2018-06-05	0	35.15	35.05	35.20	34.85	35.15	71,700	2,508,505	34.986	22.25	22.19	22.29	22.06	22.25	113,251	22.150	0.86%
2018-06-04	0	34.85	34.85	34.95	34.70	34.85	33,000	1,147,230	34.765	22.06	22.06	22.13	21.97	22.06	52,124	22.010	1.60%
2018-06-01	0	34.30	34.20	34.40	34.15	34.50	84,000	2,882,050	34.310	21.72	21.65	21.78	21.62	21.84	132,679	21.722	-0.72%
2018-05-31	0	34.55	34.55	34.75	33.55	34.45	99,600	3,376,910	33.905	21.87	21.87	22.00	21.24	21.81	157,319	21.465	1.92%
2018-05-30	0	33.90	33.90	33.95	33.80	34.00	40,400	1,368,875	33.883	21.46	21.46	21.49	21.40	21.53	63,812	21.452	-1.88%
2018-05-29	0	34.55	34.45	34.55	34.55	34.80	57,000	1,977,230	34.688	21.87	21.81	21.87	21.87	22.03	90,032	21.961	-0.29%
2018-05-28	0	34.65	34.65	34.70	34.35	34.65	33,600	1,161,455	34.567	21.94	21.94	21.97	21.75	21.94	53,072	21.885	-0.72%
2018-05-25	0	34.90	34.85	35.00	34.75	34.90	39,900	1,389,630	34.828	22.10	22.06	22.16	22.00	22.10	63,023	22.050	0.43%
2018-05-24	0	34.75	34.75	34.85	34.60	34.70	70,000	2,425,500	34.650	22.00	22.00	22.06	21.91	21.97	110,566	21.937	-1.00%
2018-05-23	0	35.10	35.00	35.10	35.10	35.30	50,200	1,768,940	35.238	22.22	22.16	22.22	22.22	22.35	79,291	22.309	-1.96%
2018-05-21	0	35.80	35.75	35.85	35.75	35.90	52,000	1,863,900	35.844	22.67	22.63	22.70	22.63	22.73	82,135	22.693	1.27%
2018-05-18	0	35.35	35.35	35.45	35.35	35.65	61,100	2,167,385	35.473	22.38	22.38	22.44	22.38	22.57	96,508	22.458	-0.14%
2018-05-17	0	35.40	35.35	35.45	35.40	35.65	57,800	2,052,640	35.513	22.41	22.38	22.44	22.41	22.57	91,296	22.483	-0.42%
2018-05-16	0	35.55	35.50	35.65	35.30	35.60	60,000	2,128,690	35.478	22.51	22.48	22.57	22.35	22.54	94,771	22.461	-0.14%
2018-05-15	0	35.60	35.55	35.70	35.50	35.80	44,700	1,593,115	35.640	22.54	22.51	22.60	22.48	22.67	70,604	22.564	-0.70%
2018-05-14	0	35.85	35.75	35.85	35.70	35.95	69,600	2,493,495	35.826	22.70	22.63	22.70	22.60	22.76	109,934	22.682	1.56%
2018-05-11	0	35.30	35.25	35.30	35.00	35.30	46,700	1,641,415	35.148	22.35	22.32	22.35	22.16	22.35	73,763	22.252	1.44%
2018-05-10	0	34.80	34.75	34.95	34.55	34.80	58,200	2,018,740	34.686	22.03	22.00	22.13	21.87	22.03	91,928	21.960	1.02%
2018-05-09	0	34.45	34.45	34.50	33.45	34.40	84,700	2,888,980	34.108	21.81	21.81	21.84	21.18	21.78	133,785	21.594	0.15%
2018-05-08	0	34.40	34.35	34.45	34.25	34.40	59,500	2,042,400	34.326	21.78	21.75	21.81	21.68	21.78	93,981	21.732	2.08%
2018-05-07	0	33.70	33.65	33.80	33.45	33.90	61,200	2,062,830	33.706	21.34	21.30	21.40	21.18	21.46	96,666	21.340	0.30%
2018-05-04	0	33.60	33.50	33.65	33.60	33.95	10,400	351,280	33.777	21.27	21.21	21.30	21.27	21.49	16,427	21.384	-1.32%
2018-05-03	0	34.05	34.00	34.05	33.90	34.05	7,900	268,535	33.992	21.56	21.53	21.56	21.46	21.56	12,478	21.520	-1.59%
2018-05-02	0	34.60	34.50	34.65	34.40	34.70	35,100	1,211,640	34.520	21.91	21.84	21.94	21.78	21.97	55,441	21.855	-0.29%
2018-04-30	0	34.70	34.60	34.70	33.65	34.70	46,000	1,579,780	34.343	21.97	21.91	21.97	21.30	21.97	72,658	21.743	3.12%
2018-04-27	0	33.65	33.60	33.75	33.45	33.65	21,400	719,020	33.599	21.30	21.27	21.37	21.18	21.30	33,802	21.272	0.60%
2018-04-26	0	33.45	33.35	33.50	33.45	33.75	29,000	974,910	33.618	21.18	21.11	21.21	21.18	21.37	45,806	21.284	-0.74%
2018-04-25	0	33.70	33.65	33.75	33.65	33.75	18,400	619,900	33.690	21.34	21.30	21.37	21.30	21.37	29,063	21.330	-0.74%
2018-04-24	0	33.95	33.85	34.05	33.05	33.95	11,800	394,260	33.412	21.49	21.43	21.56	20.92	21.49	18,638	21.153	2.41%
2018-04-23	0	33.15	33.05	33.20	33.15	33.65	14,100	471,825	33.463	20.99	20.92	21.02	20.99	21.30	22,271	21.186	-0.90%
2018-04-20	0	33.45	33.30	33.50	33.45	34.00	10,500	353,940	33.709	21.18	21.08	21.21	21.18	21.53	16,585	21.341	-1.62%
2018-04-19	0	34.00	33.95	34.15	33.80	34.05	20,200	686,320	33.976	21.53	21.49	21.62	21.40	21.56	31,906	21.511	2.26%
2018-04-18	0	33.25	33.20	33.35	33.15	33.30	10,600	352,130	33.220	21.05	21.02	21.11	20.99	21.08	16,743	21.032	0.76%
2018-04-17	0	33.00	32.90	33.00	33.00	33.25	10,200	338,210	33.158	20.89	20.83	20.89	20.89	21.05	16,111	20.992	-0.45%
2018-04-16	0	33.15	33.10	33.25	33.15	33.75	24,100	806,750	33.475	20.99	20.96	21.05	20.99	21.37	38,066	21.193	-2.07%
2018-04-13	0	33.85	33.80	33.95	33.80	34.15	4,500	152,825	33.961	21.43	21.40	21.49	21.40	21.62	7,108	21.501	0.00%
2018-04-12	0	33.85	33.85	33.95	33.85	34.30	7,000	239,050	34.150	21.43	21.43	21.49	21.43	21.72	11,057	21.621	-0.59%
2018-04-11	0	34.05	33.95	34.10	33.60	34.20	22,200	751,285	33.842	21.56	21.49	21.59	21.27	21.65	35,065	21.425	1.04%
2018-04-10	0	33.70	33.60	33.70	32.40	33.70	12,500	409,615	32.769	21.34	21.27	21.34	20.51	21.34	19,744	20.746	1.81%
2018-04-09	0	33.10	32.95	33.10	32.40	33.25	23,900	785,095	32.849	20.96	20.86	20.96	20.51	21.05	37,750	20.797	1.38%
2018-04-06	0	32.65	32.60	32.85	32.30	32.75	23,800	773,515	32.501	20.67	20.64	20.80	20.45	20.73	37,592	20.576	0.31%
2018-04-04	0	32.55	32.50	32.70	32.55	33.05	38,700	1,266,895	32.736	20.61	20.58	20.70	20.61	20.92	61,127	20.726	-1.66%
2018-04-03	0	33.10	33.05	33.20	32.65	33.10	21,000	689,300	32.824	20.96	20.92	21.02	20.67	20.96	33,170	20.781	0.00%
2018-03-29	0	33.10	33.05	33.25	32.60	33.10	67,100	2,205,980	32.876	20.96	20.92	21.05	20.64	20.96	105,985	20.814	0.15%
2018-03-28	0	33.05	32.95	33.10	32.70	33.55	45,100	1,502,920	33.324	20.92	20.86	20.96	20.70	21.24	71,236	21.098	-1.64%
2018-03-27	0	33.60	33.50	33.60	33.45	33.70	82,500	2,769,325	33.568	21.27	21.21	21.27	21.18	21.34	130,310	21.252	2.91%
2018-03-26	0	32.65	32.65	32.85	32.25	32.60	21,300	690,095	32.399	20.67	20.67	20.80	20.42	20.64	33,644	20.512	0.46%
2018-03-23	0	32.50	32.40	32.60	32.20	32.50	9,900	320,070	32.330	20.58	20.51	20.64	20.39	20.58	15,637	20.469	-3.13%
2018-03-22	0	33.55	33.45	33.60	33.75	34.10	19,100	646,055	33.825	21.24	21.18	21.27	21.37	21.59	30,169	21.415	-0.45%
2018-03-21	0	33.70	33.70	33.90	33.70	34.25	23,000	784,575	34.112	21.34	21.34	21.46	21.34	21.68	36,329	21.597	0.75%
2018-03-20	0	33.45	33.50	33.60	33.20	33.60	32,000	1,070,350	33.448	21.18	21.21	21.27	21.02	21.27	50,544	21.176	-0.89%
2018-03-19	0	33.75	33.70	33.85	33.45	33.80	25,300	852,040	33.677	21.37	21.34	21.43	21.18	21.40	39,962	21.321	0.30%
2018-03-16	0	33.65	33.65	33.75	33.60	33.75	11,700	393,335	33.618	21.30	21.30	21.37	21.27	21.37	18,480	21.284	-0.44%
2018-03-15	0	33.80	33.80	33.90	33.25	33.65	21,800	730,230	33.497	21.40	21.40	21.46	21.05	21.30	34,433	21.207	1.20%
2018-03-14	0	33.40	33.35	33.45	33.35	33.45	35,000	1,169,050	33.401	21.15	21.11	21.18	21.11	21.18	55,283	21.147	-1.33%
2018-03-13	0	33.85	33.70	33.85	33.65	33.85	7,600	256,620	33.766	21.43	21.34	21.43	21.30	21.43	12,004	21.377	0.59%
2018-03-12	0	33.65	33.65	33.75	33.50	33.55	3,000	100,600	33.533	21.30	21.30	21.37	21.21	21.24	4,739	21.230	1.97%
2018-03-09	0	33.00	32.90	33.00	32.60	33.20	48,000	1,576,475	32.843	20.89	20.83	20.89	20.64	21.02	75,817	20.793	1.07%
2018-03-08	0	32.65	32.65	32.75	32.40	32.70	128,300	4,183,165	32.605	20.67	20.67	20.73	20.51	20.70	202,651	20.642	1.40%
2018-03-07	0	32.20	32.15	32.35	32.20	32.75	15,400	501,390	32.558	20.39	20.35	20.48	20.39	20.73	24,324	20.613	-0.92%
2018-03-06	0	32.50	32.50	32.65	32.10	32.35	8,500	273,650	32.194	20.58	20.58	20.67	20.32	20.48	13,426	20.382	2.85%
2018-03-05	0	31.60	31.50	31.70	31.60	32.30	14,800	472,160	31.903	20.01	19.94	20.07	20.01	20.45	23,377	20.198	-1.40%
2018-03-02	0	32.05	32.05	32.15	32.05	32.20	5,000	160,700	32.140	20.29	20.29	20.35	20.29	20.39	7,898	20.348	-1.99%
2018-03-01	0	32.70	32.60	32.80	32.20	32.70	17,000	551,510	32.442	20.70	20.64	20.77	20.39	20.70	26,852	20.539	0.93%
2018-02-28	0	32.40	32.35	32.45	32.35	32.55	2,000	64,850	32.425	20.51	20.48	20.54	20.48	20.61	3,159	20.528	-1.67%
2018-02-27	0	32.95	32.95	33.00	32.95	33.70	8,600	286,090	33.266	20.86	20.86	20.89	20.86	21.34	13,584	21.061	-1.79%
2018-02-26	0	33.55	33.45	33.70	-	-	0	0	-	21.24	21.18	21.34	-	-	0	-	0.00%
2018-02-23	0	33.55	33.40	33.65	33.35	33.55	3,200	106,910	33.409	21.24	21.15	21.30	21.11	21.24	5,054	21.152	1.98%
2018-02-22	0	32.90	32.85	33.05	32.90	33.05	9,700	319,735	32.962	20.83	20.80	20.92	20.83	20.92	15,321	20.869	-1.50%
2018-02-21	0	33.40	33.40	33.55	32.60	33.40	16,700	550,570	32.968	21.15	21.15	21.24	20.64	21.15	26,378	20.872	3.25%
2018-02-20	0	32.35	32.25	32.35	32.35	33.30	21,700	714,740	32.937	20.48	20.42	20.48	20.48	21.08	34,275	20.853	-2.71%
2018-02-15	0	33.25	33.15	33.30	32.75	33.30	5,100	168,025	32.946	21.05	20.99	21.08	20.73	21.08	8,056	20.858	2.62%
2018-02-14	0	32.40	32.40	32.50	31.65	32.35	33,200	1,059,685	31.918	20.51	20.51	20.58	20.04	20.48	52,440	20.208	2.53%
2018-02-13	0	31.60	31.50	31.60	31.60	32.10	12,000	381,900	31.825	20.01	19.94	20.01	20.01	20.32	18,954	20.149	1.44%
2018-02-12	0	31.15	31.10	31.25	31.00	31.55	51,500	1,607,370	31.211	19.72	19.69	19.78	19.63	19.97	81,345	19.760	0.32%
2018-02-09	0	31.05	30.90	31.05	30.85	31.20	12,600	391,275	31.054	19.66	19.56	19.66	19.53	19.75	19,902	19.660	-3.57%
2018-02-08	0	32.20	32.20	32.30	32.20	32.70	26,400	854,665	32.374	20.39	20.39	20.45	20.39	20.70	41,699	20.496	-1.08%
2018-02-07	0	32.55	32.45	32.60	32.55	34.20	19,500	656,735	33.679	20.61	20.54	20.64	20.61	21.65	30,800	21.322	-1.06%
2018-02-06	0	32.90	32.90	33.15	32.90	33.75	28,400	949,310	33.426	20.83	20.83	20.99	20.83	21.37	44,858	21.162	-6.53%
2018-02-05	0	35.20	35.00	35.20	34.30	35.20	5,700	198,840	34.884	22.29	22.16	22.29	21.72	22.29	9,003	22.085	-0.71%
2018-02-02	0	35.45	35.40	35.50	35.05	35.50	24,300	858,750	35.340	22.44	22.41	22.48	22.19	22.48	38,382	22.374	0.00%
2018-02-01	0	35.45	35.30	35.40	35.45	35.85	8,500	302,270	35.561	22.44	22.35	22.41	22.44	22.70	13,426	22.514	0.00%
2018-01-31	0	35.45	35.40	35.60	34.85	35.45	24,200	850,325	35.137	22.44	22.41	22.54	22.06	22.44	38,224	22.246	0.42%
2018-01-30	0	35.30	35.30	35.40	35.25	35.80	40,900	1,456,020	35.600	22.35	22.35	22.41	22.32	22.67	64,602	22.538	-1.67%
2018-01-29	0	35.90	35.75	35.85	35.80	36.55	17,100	617,675	36.121	22.73	22.63	22.70	22.67	23.14	27,010	22.869	-0.14%
2018-01-26	0	35.95	35.95	36.10	35.60	36.25	23,700	853,975	36.033	22.76	22.76	22.86	22.54	22.95	37,434	22.813	1.70%
2018-01-25	0	35.35	35.30	35.40	35.15	35.60	17,900	632,185	35.318	22.38	22.35	22.41	22.25	22.54	28,273	22.360	-0.42%
2018-01-24	0	35.50	35.50	35.60	35.35	35.50	1,600	56,735	35.459	22.48	22.48	22.54	22.38	22.48	2,527	22.450	0.42%
2018-01-23	0	35.35	35.35	35.55	34.75	35.30	9,200	323,400	35.152	22.38	22.38	22.51	22.00	22.35	14,532	22.255	2.17%
2018-01-22	0	34.60	34.60	34.70	34.35	34.40	8,300	285,420	34.388	21.91	21.91	21.97	21.75	21.78	13,110	21.771	0.00%
2018-01-19	0	34.60	34.60	-	33.90	34.80	15,600	539,615	34.591	21.91	21.91	-	21.46	22.03	24,640	21.900	-0.14%
2018-01-18	0	34.65	34.60	34.75	34.25	34.85	94,400	3,266,485	34.603	21.94	21.91	22.00	21.68	22.06	149,106	21.907	2.21%
2018-01-17	0	33.90	33.85	33.95	33.85	33.90	6,500	220,300	33.892	21.46	21.43	21.49	21.43	21.46	10,267	21.457	-0.15%
2018-01-16	0	33.95	33.95	34.05	33.45	33.95	11,000	370,335	33.667	21.49	21.49	21.56	21.18	21.49	17,375	21.315	2.41%
2018-01-15	0	33.15	33.15	33.30	33.15	33.70	3,000	100,250	33.417	20.99	20.99	21.08	20.99	21.34	4,739	21.156	-0.45%
2018-01-12	0	33.30	33.25	33.35	33.30	33.30	1,000	33,300	33.300	21.08	21.05	21.11	21.08	21.08	1,580	21.082	1.06%
2018-01-11	0	32.95	32.90	33.00	32.90	32.95	2,000	65,850	32.925	20.86	20.83	20.89	20.83	20.86	3,159	20.845	0.15%
2018-01-10	0	32.90	32.80	32.90	32.65	33.00	5,600	183,715	32.806	20.83	20.77	20.83	20.67	20.89	8,845	20.770	1.23%
2018-01-09	0	32.50	32.50	32.65	-	-	0	0	-	20.58	20.58	20.67	-	-	0	-	0.31%
2018-01-08	0	32.40	32.35	32.50	32.30	32.50	4,700	152,300	32.404	20.51	20.48	20.58	20.45	20.58	7,424	20.515	0.78%
2018-01-05	0	32.15	32.05	32.25	32.05	32.20	11,400	366,280	32.130	20.35	20.29	20.42	20.29	20.39	18,006	20.342	0.47%
2018-01-04	0	32.00	31.85	32.00	31.75	32.50	18,500	590,750	31.932	20.26	20.16	20.26	20.10	20.58	29,221	20.217	0.95%
2018-01-03	0	31.70	31.55	31.70	31.70	31.70	1,200	38,040	31.700	20.07	19.97	20.07	20.07	20.07	1,895	20.069	0.79%
2018-01-02	0	31.45	31.45	31.65	31.45	31.60	5,400	170,110	31.502	19.91	19.91	20.04	19.91	20.01	8,529	19.944	2.61%
2017-12-29	0	30.65	30.65	30.90	30.65	30.80	2,500	76,850	30.740	19.40	19.40	19.56	19.40	19.50	3,949	19.462	-0.33%
2017-12-28	0	30.75	30.75	30.95	-	-	0	0	-	19.47	19.47	19.59	-	-	0	-	0.49%
2017-12-27	0	30.60	30.45	30.65	30.45	30.60	200	6,105	30.525	19.37	19.28	19.40	19.28	19.37	316	19.326	1.32%
2017-12-22	0	30.20	30.10	30.40	30.20	30.20	2,000	60,400	30.200	19.12	19.06	19.25	19.12	19.12	3,159	19.120	0.33%
2017-12-21	0	30.10	30.05	30.25	30.10	30.10	200	6,020	30.100	19.06	19.02	19.15	19.06	19.06	316	19.057	0.67%
2017-12-20	0	29.90	29.85	30.05	29.90	29.90	1,000	29,900	29.900	18.93	18.90	19.02	18.93	18.93	1,580	18.930	-0.33%
2017-12-19	0	30.00	29.90	30.10	29.90	30.00	2,300	68,850	29.935	18.99	18.93	19.06	18.93	18.99	3,633	18.952	0.33%
2017-12-18	0	29.90	29.90	30.10	29.70	29.90	3,000	89,260	29.753	18.93	18.93	19.06	18.80	18.93	4,739	18.837	0.50%
2017-12-15	0	29.75	29.65	29.85	29.75	29.90	3,000	89,450	29.817	18.83	18.77	18.90	18.83	18.93	4,739	18.877	-0.67%
2017-12-14	0	29.95	29.95	30.15	-	-	0	0	-	18.96	18.96	19.09	-	-	0	-	0.17%
2017-12-13	0	29.90	29.85	30.15	29.40	29.90	3,000	89,000	29.667	18.93	18.90	19.09	18.61	18.93	4,739	18.782	2.05%
2017-12-12	0	29.30	29.15	29.35	29.30	29.40	2,000	58,700	29.350	18.55	18.46	18.58	18.55	18.61	3,159	18.582	0.34%
2017-12-11	0	29.20	29.15	29.20	29.20	29.20	1,000	29,200	29.200	18.49	18.46	18.49	18.49	18.49	1,580	18.487	0.52%
2017-12-08	0	29.05	29.00	29.20	29.05	29.15	3,000	87,300	29.100	18.39	18.36	18.49	18.39	18.46	4,739	18.423	1.75%
2017-12-07	0	29.05	29.00	29.25	28.80	29.15	23,100	670,280	29.016	18.08	18.04	18.20	17.92	18.14	37,126	18.054	-1.02%
2017-12-06	0	29.35	-	-	29.60	29.80	1,300	38,610	29.700	18.26	-	-	18.42	18.54	2,089	18.480	-2.00%
2017-12-05	0	29.95	29.75	29.95	-	-	0	0	-	18.64	18.51	18.64	-	-	0	-	0.00%
2017-12-04	0	29.95	29.95	30.15	29.70	29.70	1,000	29,700	29.700	18.64	18.64	18.76	18.48	18.48	1,607	18.480	0.34%
2017-12-01	0	29.85	29.75	29.95	-	-	0	0	-	18.57	18.51	18.64	-	-	0	-	0.00%
2017-11-30	0	29.85	29.65	29.85	-	-	0	0	-	18.57	18.45	18.57	-	-	0	-	-0.67%
2017-11-29	0	30.05	30.05	30.25	29.90	29.90	600	17,940	29.900	18.70	18.70	18.82	18.60	18.60	964	18.604	0.17%
2017-11-28	0	30.00	29.80	30.00	-	-	0	0	-	18.67	18.54	18.67	-	-	0	-	0.00%
2017-11-27	0	30.00	29.80	30.00	30.35	30.35	800	24,280	30.350	18.67	18.54	18.67	18.88	18.88	1,286	18.884	-1.32%
2017-11-24	0	30.40	30.30	30.50	30.40	30.40	300	9,120	30.400	18.92	18.85	18.98	18.92	18.92	482	18.915	-0.33%
2017-11-23	0	30.50	30.30	30.60	-	-	0	0	-	18.98	18.85	19.04	-	-	0	-	0.00%
2017-11-22	0	30.50	30.50	30.70	-	-	0	0	-	18.98	18.98	19.10	-	-	0	-	0.66%
2017-11-21	0	30.30	30.30	30.45	30.00	30.00	2,000	60,000	30.000	18.85	18.85	18.95	18.67	18.67	3,214	18.666	0.66%
2017-11-20	0	30.10	30.05	30.25	30.10	30.10	3,000	90,300	30.100	18.73	18.70	18.82	18.73	18.73	4,822	18.729	-0.82%
2017-11-17	0	30.35	30.25	30.45	30.35	30.45	1,100	33,395	30.359	18.88	18.82	18.95	18.88	18.95	1,768	18.890	0.17%
2017-11-16	0	30.30	30.25	30.45	30.30	30.30	100	3,030	30.300	18.85	18.82	18.95	18.85	18.85	161	18.853	0.17%
2017-11-15	0	30.25	30.25	30.45	30.10	30.50	2,700	81,760	30.281	18.82	18.82	18.95	18.73	18.98	4,339	18.841	-1.47%
2017-11-14	0	30.70	30.50	30.70	30.70	30.70	200	6,140	30.700	19.10	18.98	19.10	19.10	19.10	321	19.102	-1.60%
2017-11-13	0	31.20	30.95	31.25	-	-	0	0	-	19.41	19.26	19.44	-	-	0	-	0.00%
2017-11-10	0	31.20	31.20	31.40	31.20	31.20	1,000	31,200	31.200	19.41	19.41	19.54	19.41	19.41	1,607	19.413	-0.32%
2017-11-09	0	31.30	31.30	31.50	31.20	31.20	400	12,480	31.200	19.48	19.48	19.60	19.41	19.41	643	19.413	0.00%
2017-11-08	0	31.30	31.15	31.35	31.30	31.30	100	3,130	31.300	19.48	19.38	19.51	19.48	19.48	161	19.475	0.64%
2017-11-07	0	31.10	31.10	31.35	30.90	31.10	1,800	55,820	31.011	19.35	19.35	19.51	19.23	19.35	2,893	19.295	2.64%
2017-11-06	0	30.30	30.30	30.50	30.30	30.30	500	15,150	30.300	18.85	18.85	18.98	18.85	18.85	804	18.853	-1.14%
2017-11-03	0	30.65	30.65	30.80	30.60	30.70	400	12,250	30.625	19.07	19.07	19.16	19.04	19.10	643	19.055	-0.33%
2017-11-02	0	30.75	30.70	30.90	30.75	30.75	300	9,225	30.750	19.13	19.10	19.23	19.13	19.13	482	19.133	0.00%
2017-11-01	0	30.75	30.60	30.75	-	-	0	0	-	19.13	19.04	19.13	-	-	0	-	-0.49%
2017-10-31	0	30.90	30.70	30.90	30.75	30.90	1,500	46,200	30.800	19.23	19.10	19.23	19.13	19.23	2,411	19.164	0.65%
2017-10-30	0	30.70	30.70	30.90	-	-	0	0	-	19.10	19.10	19.23	-	-	0	-	0.00%
2017-10-27	0	30.70	30.70	30.90	30.65	31.10	3,000	92,860	30.953	19.10	19.10	19.23	19.07	19.35	4,822	19.259	-1.29%
2017-10-26	0	31.10	31.00	31.10	-	-	0	0	-	19.35	19.29	19.35	-	-	0	-	0.00%
2017-10-25	0	31.10	31.10	31.30	-	-	0	0	-	19.35	19.35	19.48	-	-	0	-	0.32%
2017-10-24	0	31.00	-	31.20	30.80	31.00	4,000	123,750	30.938	19.29	-	19.41	19.16	19.29	6,429	19.250	-0.64%
2017-10-23	0	31.20	31.00	31.30	-	-	0	0	-	19.41	19.29	19.48	-	-	0	-	0.00%
2017-10-20	0	31.20	31.20	31.40	30.90	31.15	1,500	46,600	31.067	19.41	19.41	19.54	19.23	19.38	2,411	19.330	1.46%
2017-10-19	0	30.75	30.55	30.75	31.00	31.30	6,600	205,365	31.116	19.13	19.01	19.13	19.29	19.48	10,607	19.361	-0.16%
2017-10-18	0	30.80	30.75	30.80	30.60	30.80	7,800	238,980	30.638	19.16	19.13	19.16	19.04	19.16	12,536	19.064	0.00%
2017-10-17	0	30.80	30.65	30.80	-	-	0	0	-	19.16	19.07	19.16	-	-	0	-	-0.16%
2017-10-16	0	30.85	30.85	31.05	-	-	0	0	-	19.20	19.20	19.32	-	-	0	-	0.65%
2017-10-13	0	30.65	30.65	30.85	30.55	30.55	4,000	122,200	30.550	19.07	19.07	19.20	19.01	19.01	6,429	19.009	0.66%
2017-10-12	0	30.45	30.45	30.65	-	-	0	0	-	18.95	18.95	19.07	-	-	0	-	0.00%
2017-10-11	0	30.45	30.20	30.45	30.45	30.45	1,000	30,450	30.450	18.95	18.79	18.95	18.95	18.95	1,607	18.946	-1.62%
2017-10-10	0	30.95	30.95	31.15	-	-	0	0	-	19.26	19.26	19.38	-	-	0	-	0.65%
2017-10-09	0	30.75	30.65	30.85	30.75	30.75	1,000	30,750	30.750	19.13	19.07	19.20	19.13	19.13	1,607	19.133	-0.97%
2017-10-06	0	31.05	31.05	31.25	-	-	0	0	-	19.32	19.32	19.44	-	-	0	-	0.32%
2017-10-04	0	30.95	30.95	31.15	30.65	30.65	300	9,195	30.650	19.26	19.26	19.38	19.07	19.07	482	19.071	1.81%
2017-10-03	0	30.40	30.40	30.60	30.35	30.35	3,000	91,050	30.350	18.92	18.92	19.04	18.88	18.88	4,822	18.884	2.18%
2017-09-29	0	29.75	29.75	29.95	-	-	0	0	-	18.51	18.51	18.64	-	-	0	-	0.51%
2017-09-28	0	29.60	29.40	29.60	-	-	0	0	-	18.42	18.29	18.42	-	-	0	-	-0.34%
2017-09-27	0	29.70	29.70	29.90	-	-	0	0	-	18.48	18.48	18.60	-	-	0	-	1.02%
2017-09-26	0	29.40	29.25	29.40	-	-	0	0	-	18.29	18.20	18.29	-	-	0	-	-0.68%
2017-09-25	0	29.60	29.40	29.60	29.50	29.70	900	26,690	29.656	18.42	18.29	18.42	18.36	18.48	1,446	18.452	-3.11%
2017-09-22	0	30.55	30.50	30.70	30.55	30.60	3,500	106,950	30.557	19.01	18.98	19.10	19.01	19.04	5,625	19.013	-0.81%
2017-09-21	0	30.80	30.80	30.85	-	-	0	0	-	19.16	19.16	19.20	-	-	0	-	0.98%
2017-09-20	0	30.50	30.50	30.60	-	-	0	0	-	18.98	18.98	19.04	-	-	0	-	0.00%
2017-09-19	0	30.50	30.35	30.55	30.10	30.50	4,000	121,600	30.400	18.98	18.88	19.01	18.73	18.98	6,429	18.915	0.00%
2017-09-18	0	30.50	30.35	30.55	30.50	30.50	1,000	30,500	30.500	18.98	18.88	19.01	18.98	18.98	1,607	18.977	2.18%
2017-09-15	0	29.85	29.85	30.05	29.55	29.55	500	14,775	29.550	18.57	18.57	18.70	18.39	18.39	804	18.386	1.02%
2017-09-14	0	29.55	29.55	29.75	29.50	29.50	500	14,750	29.500	18.39	18.39	18.51	18.36	18.36	804	18.355	-1.17%
2017-09-13	0	29.90	29.50	-	30.00	30.00	2,000	60,000	30.000	18.60	18.36	-	18.67	18.67	3,214	18.666	1.70%
2017-09-12	0	29.40	29.40	-	29.35	29.50	42,000	1,232,990	29.357	18.29	18.29	-	18.26	18.36	67,501	18.266	0.86%
2017-09-11	0	29.15	28.95	29.15	28.90	29.15	5,700	165,700	29.070	18.14	18.01	18.14	17.98	18.14	9,161	18.088	1.04%
2017-09-08	0	28.85	28.70	28.90	28.85	28.85	100	2,885	28.850	17.95	17.86	17.98	17.95	17.95	161	17.951	-0.35%
2017-09-07	0	28.95	28.80	29.00	28.95	28.95	200	5,790	28.950	18.01	17.92	18.04	18.01	18.01	321	18.013	0.52%
2017-09-06	0	28.80	28.75	28.80	-	-	0	0	-	17.92	17.89	17.92	-	-	0	-	0.00%
2017-09-05	0	28.80	28.75	28.95	28.75	28.80	5,800	166,840	28.766	17.92	17.89	18.01	17.89	17.92	9,322	17.898	0.17%
2017-09-04	0	28.75	28.60	28.80	28.75	29.10	5,100	147,550	28.931	17.89	17.80	17.92	17.89	18.11	8,197	18.001	-1.03%
2017-09-01	0	29.05	28.85	29.05	29.05	29.05	1,000	29,050	29.050	18.08	17.95	18.08	18.08	18.08	1,607	18.075	-0.51%
2017-08-31	0	29.20	29.10	29.30	29.20	29.20	7,600	221,920	29.200	18.17	18.11	18.23	18.17	18.17	12,215	18.169	0.52%
2017-08-30	0	29.05	28.95	29.15	29.05	29.35	2,000	58,400	29.200	18.08	18.01	18.14	18.08	18.26	3,214	18.169	0.17%
2017-08-29	0	29.00	29.00	29.20	28.55	28.80	3,200	91,790	28.684	18.04	18.04	18.17	17.76	17.92	5,143	17.848	1.22%
2017-08-28	0	28.65	28.60	28.75	28.45	28.75	9,500	271,275	28.555	17.83	17.80	17.89	17.70	17.89	15,268	17.767	0.53%
2017-08-25	0	28.50	-	-	28.25	28.55	46,000	1,299,800	28.257	17.73	-	-	17.58	17.76	73,930	17.581	1.60%
2017-08-24	0	28.05	28.05	28.25	27.95	27.95	500	13,975	27.950	17.45	17.45	17.58	17.39	17.39	804	17.391	0.36%
2017-08-22	0	27.95	27.90	28.10	27.95	27.95	1,000	27,950	27.950	17.39	17.36	17.48	17.39	17.39	1,607	17.391	0.36%
2017-08-21	0	27.85	27.85	28.05	-	-	0	0	-	17.33	17.33	17.45	-	-	0	-	1.27%
2017-08-18	0	27.50	27.20	27.50	-	-	0	0	-	17.11	16.92	17.11	-	-	0	-	0.00%
2017-08-17	0	27.50	27.50	27.80	-	-	0	0	-	17.11	17.11	17.30	-	-	0	-	0.00%
2017-08-16	0	27.50	27.50	27.80	27.35	27.35	700	19,145	27.350	17.11	17.11	17.30	17.02	17.02	1,125	17.017	0.73%
2017-08-15	0	27.30	27.30	27.60	27.30	27.45	1,100	30,180	27.436	16.99	16.99	17.17	16.99	17.08	1,768	17.071	0.00%
2017-08-14	0	27.30	27.30	27.60	27.25	27.25	100	2,725	27.250	16.99	16.99	17.17	16.96	16.96	161	16.955	1.49%
2017-08-11	0	26.90	26.85	26.95	26.90	27.35	2,800	75,520	26.971	16.74	16.71	16.77	16.74	17.02	4,500	16.782	-2.71%
2017-08-10	0	27.65	27.35	27.65	-	-	0	0	-	17.20	17.02	17.20	-	-	0	-	-0.18%
2017-08-09	0	27.70	27.15	-	-	-	0	0	-	17.24	16.89	-	-	-	0	-	0.18%
2017-08-08	0	27.65	27.65	27.95	27.45	27.45	1,000	27,450	27.450	17.20	17.20	17.39	17.08	17.08	1,607	17.080	0.55%
2017-08-07	0	27.50	27.40	27.60	27.50	27.55	3,400	93,550	27.515	17.11	17.05	17.17	17.11	17.14	5,464	17.120	-0.54%
2017-08-04	0	27.65	27.55	27.75	27.65	27.65	1,000	27,650	27.650	17.20	17.14	17.27	17.20	17.20	1,607	17.204	-0.72%
2017-08-03	0	27.85	27.65	27.85	-	-	0	0	-	17.33	17.20	17.33	-	-	0	-	0.00%
2017-08-02	0	27.85	27.80	27.95	27.80	28.15	3,400	94,960	27.929	17.33	17.30	17.39	17.30	17.52	5,464	17.378	-0.18%
2017-08-01	0	27.90	27.90	28.10	27.00	28.20	10,600	289,865	27.346	17.36	17.36	17.48	16.80	17.55	17,036	17.015	-1.41%
2017-07-31	0	28.30	-	28.50	28.10	28.30	2,600	73,280	28.185	17.61	-	17.73	17.48	17.61	4,179	17.537	1.07%
2017-07-28	0	28.00	28.00	28.10	28.00	28.20	6,300	177,080	28.108	17.42	17.42	17.48	17.42	17.55	10,125	17.489	-1.41%
2017-07-27	0	28.40	28.40	28.50	-	-	0	0	-	17.67	17.67	17.73	-	-	0	-	3.27%
2017-07-26	0	27.50	27.50	27.60	26.95	27.40	2,400	65,310	27.213	17.11	17.11	17.17	16.77	17.05	3,857	16.932	2.23%
2017-07-25	0	26.90	26.90	26.95	-	-	0	0	-	16.74	16.74	16.77	-	-	0	-	0.00%
2017-07-24	0	26.90	-	26.95	-	-	0	0	-	16.74	-	16.77	-	-	0	-	0.00%
2017-07-21	0	26.90	26.80	-	-	-	0	0	-	16.74	16.68	-	-	-	0	-	0.00%
2017-07-20	0	26.90	26.90	27.00	26.70	26.70	500	13,350	26.700	16.74	16.74	16.80	16.61	16.61	804	16.613	1.51%
2017-07-19	0	26.50	26.50	26.60	26.35	26.35	100	2,635	26.350	16.49	16.49	16.55	16.40	16.40	161	16.395	0.19%
2017-07-18	0	26.45	26.35	26.45	-	-	0	0	-	16.46	16.40	16.46	-	-	0	-	0.00%
2017-07-17	0	26.45	26.45	26.55	26.35	26.45	2,100	55,535	26.445	16.46	16.46	16.52	16.40	16.46	3,375	16.454	0.38%
2017-07-14	0	26.35	26.40	26.50	26.20	26.20	6,000	157,200	26.200	16.40	16.43	16.49	16.30	16.30	9,643	16.302	0.76%
2017-07-13	0	26.15	26.15	26.20	-	-	0	0	-	16.27	16.27	16.30	-	-	0	-	0.38%
2017-07-12	0	26.05	26.00	26.10	26.05	26.05	200	5,210	26.050	16.21	16.18	16.24	16.21	16.21	321	16.209	-0.38%
2017-07-11	0	26.15	26.15	26.20	25.90	25.90	100	2,590	25.900	16.27	16.27	16.30	16.12	16.12	161	16.115	1.16%
2017-07-10	0	25.85	25.85	25.95	-	-	0	0	-	16.08	16.08	16.15	-	-	0	-	0.00%
2017-07-07	0	25.85	25.85	25.95	25.80	26.10	800	20,730	25.913	16.08	16.08	16.15	16.05	16.24	1,286	16.123	-0.96%
2017-07-06	0	26.10	26.00	26.10	26.10	26.10	200	5,220	26.100	16.24	16.18	16.24	16.24	16.24	321	16.240	0.77%
2017-07-05	0	25.90	26.00	26.10	25.90	25.90	1,000	25,900	25.900	16.12	16.18	16.24	16.12	16.12	1,607	16.115	0.19%
2017-07-04	0	25.85	25.90	26.00	25.80	25.90	2,200	56,860	25.845	16.08	16.12	16.18	16.05	16.12	3,536	16.081	-0.19%
2017-07-03	0	25.90	25.90	26.00	-	-	0	0	-	16.12	16.12	16.18	-	-	0	-	0.97%
2017-06-30	0	25.65	25.65	25.80	25.50	25.65	8,800	224,970	25.565	15.96	15.96	16.05	15.87	15.96	14,143	15.907	0.39%
2017-06-29	0	25.80	25.80	25.90	25.55	25.55	100	2,555	25.550	15.90	15.90	15.96	15.74	15.74	162	15.743	1.18%
2017-06-28	0	25.50	25.00	-	-	-	0	0	-	15.71	15.40	-	-	-	0	-	0.00%
2017-06-27	0	25.50	25.55	25.65	25.25	25.35	8,000	202,620	25.328	15.71	15.74	15.81	15.56	15.62	12,983	15.606	0.79%
2017-06-26	0	25.30	25.00	25.30	25.30	25.30	5,200	131,560	25.300	15.59	15.40	15.59	15.59	15.59	8,439	15.589	2.02%
2017-06-23	0	24.80	-	25.20	-	-	0	0	-	15.28	-	15.53	-	-	0	-	0.00%
2017-06-22	0	24.80	-	25.20	-	-	0	0	-	15.28	-	15.53	-	-	0	-	0.00%
2017-06-21	0	24.80	-	25.00	24.80	24.80	11,700	290,160	24.800	15.28	-	15.40	15.28	15.28	18,988	15.281	-0.80%
2017-06-20	0	25.00	24.30	25.20	-	-	0	0	-	15.40	14.97	15.53	-	-	0	-	0.00%
2017-06-19	0	25.00	24.30	25.20	-	-	0	0	-	15.40	14.97	15.53	-	-	0	-	0.00%
2017-06-16	0	25.00	24.30	25.20	25.00	25.00	2,000	50,000	25.000	15.40	14.97	15.53	15.40	15.40	3,246	15.405	0.00%
2017-06-15	0	25.00	24.30	25.20	25.00	25.00	400	10,000	25.000	15.40	14.97	15.53	15.40	15.40	649	15.405	-0.60%
2017-06-14	0	25.15	-	25.60	25.20	25.20	1,000	25,200	25.200	15.50	-	15.77	15.53	15.53	1,623	15.528	-1.18%
2017-06-13	0	25.45	25.20	25.45	25.45	25.45	200	5,090	25.450	15.68	15.53	15.68	15.68	15.68	325	15.682	0.00%
2017-06-12	0	25.45	25.20	-	-	-	0	0	-	15.68	15.53	-	-	-	0	-	0.00%
2017-06-09	0	25.45	25.20	-	25.45	25.45	1,500	38,175	25.450	15.68	15.53	-	15.68	15.68	2,434	15.682	0.00%
2017-06-08	0	25.45	25.20	-	-	-	0	0	-	15.68	15.53	-	-	-	0	-	0.00%
2017-06-07	0	25.45	25.20	-	-	-	0	0	-	15.68	15.53	-	-	-	0	-	0.00%
2017-06-06	0	25.45	25.00	-	-	-	0	0	-	15.68	15.40	-	-	-	0	-	0.59%
2017-06-05	0	25.30	25.00	-	-	-	0	0	-	15.59	15.40	-	-	-	0	-	0.00%
2017-06-02	0	25.30	25.00	-	-	-	0	0	-	15.59	15.40	-	-	-	0	-	0.00%
2017-06-01	0	25.30	25.05	-	-	-	0	0	-	15.59	15.44	-	-	-	0	-	0.00%
2017-05-31	0	25.30	-	-	25.35	25.35	500	12,675	25.350	15.59	-	-	15.62	15.62	811	15.620	-0.20%
2017-05-29	0	25.35	24.35	25.60	25.00	25.35	35,600	901,430	25.321	15.62	15.00	15.77	15.40	15.62	57,775	15.602	4.32%
2017-05-26	0	24.30	-	-	24.20	24.40	26,400	643,360	24.370	14.97	-	-	14.91	15.03	42,845	15.016	-0.82%
2017-05-25	0	24.50	23.50	-	23.60	24.60	16,700	408,920	24.486	15.10	14.48	-	14.54	15.16	27,102	15.088	0.82%
2017-05-24	0	24.30	23.80	-	-	-	0	0	-	14.97	14.67	-	-	-	0	-	2.32%
2017-05-23	0	23.75	23.75	24.10	23.75	23.75	800	19,000	23.750	14.63	14.63	14.85	14.63	14.63	1,298	14.634	-1.04%
2017-05-22	0	24.00	23.50	24.00	23.95	24.00	1,600	38,395	23.997	14.79	14.48	14.79	14.76	14.79	2,597	14.786	0.42%
2017-05-19	0	23.90	-	-	-	-	0	0	-	14.73	-	-	-	-	0	-	0.00%
2017-05-18	0	23.90	-	-	23.90	23.90	500	11,950	23.900	14.73	-	-	14.73	14.73	811	14.727	0.63%
2017-05-17	0	23.75	-	24.00	23.75	23.75	800	19,000	23.750	14.63	-	14.79	14.63	14.63	1,298	14.634	0.85%
2017-05-16	0	23.55	-	23.70	23.55	23.70	2,300	54,360	23.635	14.51	-	14.60	14.51	14.60	3,733	14.563	-0.63%
2017-05-15	0	23.70	-	23.70	-	-	0	0	-	14.60	-	14.60	-	-	0	-	0.00%
2017-05-12	0	23.70	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2017-05-11	0	23.70	-	23.70	23.70	23.70	100	2,370	23.700	14.60	-	14.60	14.60	14.60	162	14.603	1.50%
2017-05-10	0	23.35	23.10	23.35	23.35	23.50	5,200	121,820	23.427	14.39	14.23	14.39	14.39	14.48	8,439	14.435	-0.43%
2017-05-09	0	23.45	23.40	-	23.45	23.45	1,500	35,175	23.450	14.45	14.42	-	14.45	14.45	2,434	14.449	0.21%
2017-05-08	0	23.40	23.10	23.40	-	-	0	0	-	14.42	14.23	14.42	-	-	0	-	0.00%
2017-05-05	0	23.40	23.10	-	23.25	23.40	2,600	60,545	23.287	14.42	14.23	-	14.33	14.42	4,220	14.349	0.21%
2017-05-04	0	23.35	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	-0.64%
2017-05-02	0	23.50	-	-	-	-	0	0	-	14.48	-	-	-	-	0	-	0.00%
2017-04-28	0	23.50	-	-	-	-	0	0	-	14.48	-	-	-	-	0	-	0.00%
2017-04-27	0	23.50	-	23.50	-	-	0	0	-	14.48	-	14.48	-	-	0	-	0.00%
2017-04-26	0	23.50	-	23.50	23.50	23.50	3,100	72,850	23.500	14.48	-	14.48	14.48	14.48	5,031	14.480	0.43%
2017-04-25	0	23.40	-	23.50	23.40	23.40	900	21,060	23.400	14.42	-	14.48	14.42	14.42	1,461	14.419	0.21%
2017-04-24	0	23.35	-	23.50	-	-	0	0	-	14.39	-	14.48	-	-	0	-	0.00%
2017-04-21	0	23.35	22.70	23.55	23.25	23.35	5,000	116,500	23.300	14.39	13.99	14.51	14.33	14.39	8,114	14.357	1.97%
2017-04-20	0	22.90	22.70	-	-	-	0	0	-	14.11	13.99	-	-	-	0	-	0.00%
2017-04-19	0	22.90	22.70	-	-	-	0	0	-	14.11	13.99	-	-	-	0	-	0.00%
2017-04-18	0	22.90	22.70	-	-	-	0	0	-	14.11	13.99	-	-	-	0	-	0.00%
2017-04-13	0	22.90	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	0.00%
2017-04-12	0	22.90	22.00	-	-	-	0	0	-	14.11	13.56	-	-	-	0	-	0.00%
2017-04-11	0	22.90	22.00	-	22.70	22.90	10,500	239,750	22.833	14.11	13.56	-	13.99	14.11	17,040	14.069	0.66%
2017-04-10	0	22.75	22.00	-	-	-	0	0	-	14.02	13.56	-	-	-	0	-	0.00%
2017-04-07	0	22.75	22.00	-	-	-	0	0	-	14.02	13.56	-	-	-	0	-	0.00%
2017-04-06	0	22.75	-	-	-	-	0	0	-	14.02	-	-	-	-	0	-	0.00%
2017-04-05	0	22.75	-	-	-	-	0	0	-	14.02	-	-	-	-	0	-	0.00%
2017-04-03	0	22.75	22.45	22.85	-	-	0	0	-	14.02	13.83	14.08	-	-	0	-	0.00%
2017-03-31	0	22.75	-	-	-	-	0	0	-	14.02	-	-	-	-	0	-	0.00%
2017-03-30	0	22.75	-	-	22.70	22.75	60,000	1,364,500	22.742	14.02	-	-	13.99	14.02	97,374	14.013	-0.22%
2017-03-29	0	22.80	22.75	-	22.70	23.10	10,900	248,720	22.818	14.05	14.02	-	13.99	14.23	17,690	14.060	-0.87%
2017-03-28	0	23.00	23.00	23.15	-	-	0	0	-	14.17	14.17	14.26	-	-	0	-	0.00%
2017-03-27	0	23.00	22.80	23.00	-	-	0	0	-	14.17	14.05	14.17	-	-	0	-	-0.65%
2017-03-24	0	23.15	22.95	23.35	-	-	0	0	-	14.26	14.14	14.39	-	-	0	-	0.00%
2017-03-23	0	23.15	23.15	-	-	-	0	0	-	14.26	14.26	-	-	-	0	-	0.00%
2017-03-22	0	23.15	22.95	23.15	-	-	0	0	-	14.26	14.14	14.26	-	-	0	-	0.00%
2017-03-21	0	23.15	21.60	-	23.10	23.25	700	16,245	23.207	14.26	13.31	-	14.23	14.33	1,136	14.300	-0.43%
2017-03-20	0	23.25	21.60	-	-	-	0	0	-	14.33	13.31	-	-	-	0	-	0.00%
2017-03-17	0	23.25	21.60	-	23.25	23.35	2,100	49,025	23.345	14.33	13.31	-	14.33	14.39	3,408	14.385	-0.21%
2017-03-16	0	23.30	21.60	25.00	23.20	23.35	4,300	100,090	23.277	14.36	13.31	15.40	14.30	14.39	6,978	14.343	1.08%
2017-03-15	0	23.05	21.60	23.30	-	-	0	0	-	14.20	13.31	14.36	-	-	0	-	0.00%
2017-03-14	0	23.05	22.30	23.30	23.05	23.15	5,200	120,360	23.146	14.20	13.74	14.36	14.20	14.26	8,439	14.262	3.36%
2017-03-13	0	22.30	22.30	25.00	-	-	0	0	-	13.74	13.74	15.40	-	-	0	-	0.00%
2017-03-10	0	22.30	22.30	25.00	-	-	0	0	-	13.74	13.74	15.40	-	-	0	-	0.22%
2017-03-09	0	22.25	22.00	-	-	-	0	0	-	13.71	13.56	-	-	-	0	-	0.00%
2017-03-08	0	22.25	21.60	-	-	-	0	0	-	13.71	13.31	-	-	-	0	-	0.00%
2017-03-07	0	22.25	21.60	22.30	22.25	22.30	600	13,375	22.292	13.71	13.31	13.74	13.71	13.74	974	13.736	-0.22%
2017-03-06	0	22.30	21.60	-	-	-	0	0	-	13.74	13.31	-	-	-	0	-	0.00%
2017-03-03	0	22.30	21.60	-	22.30	22.30	100	2,230	22.300	13.74	13.31	-	13.74	13.74	162	13.741	0.00%
2017-03-02	0	22.30	21.60	-	-	-	0	0	-	13.74	13.31	-	-	-	0	-	0.00%
2017-03-01	0	22.30	22.30	-	-	-	0	0	-	13.74	13.74	-	-	-	0	-	0.45%
2017-02-28	0	22.20	21.00	-	22.20	22.25	800	17,785	22.231	13.68	12.94	-	13.68	13.71	1,298	13.698	-2.42%
2017-02-27	0	22.75	21.00	22.75	-	-	0	0	-	14.02	12.94	14.02	-	-	0	-	0.00%
2017-02-24	0	22.75	21.00	22.75	-	-	0	0	-	14.02	12.94	14.02	-	-	0	-	0.00%
2017-02-23	0	22.75	21.00	22.75	-	-	0	0	-	14.02	12.94	14.02	-	-	0	-	0.00%
2017-02-22	0	22.75	21.00	22.75	-	-	0	0	-	14.02	12.94	14.02	-	-	0	-	0.00%
2017-02-21	0	22.75	21.00	22.80	-	-	0	0	-	14.02	12.94	14.05	-	-	0	-	0.00%
2017-02-20	0	22.75	22.35	23.20	22.75	22.75	1,000	22,750	22.750	14.02	13.77	14.30	14.02	14.02	1,623	14.018	0.00%
2017-02-17	0	22.75	21.00	22.75	-	-	0	0	-	14.02	12.94	14.02	-	-	0	-	0.00%
2017-02-16	0	22.75	21.00	22.75	-	-	0	0	-	14.02	12.94	14.02	-	-	0	-	0.00%
2017-02-15	0	22.75	21.30	22.80	-	-	0	0	-	14.02	13.12	14.05	-	-	0	-	0.00%
2017-02-14	0	22.75	21.30	-	22.05	22.75	5,600	127,190	22.713	14.02	13.12	-	13.59	14.02	9,088	13.995	4.12%
2017-02-13	0	21.85	21.30	22.00	21.85	21.85	1,500	32,925	21.950	13.46	13.12	13.56	13.46	13.46	2,434	13.525	0.69%
2017-02-10	0	21.70	-	21.75	21.70	22.10	3,600	78,570	21.825	13.37	-	13.40	13.37	13.62	5,842	13.448	-0.69%
2017-02-09	0	21.85	21.30	22.00	21.85	22.00	2,600	57,095	21.960	13.46	13.12	13.56	13.46	13.56	4,220	13.531	1.16%
2017-02-08	0	21.60	21.40	22.00	21.60	21.60	500	10,800	21.600	13.31	13.19	13.56	13.31	13.31	811	13.310	0.70%
2017-02-07	0	21.45	21.30	22.30	-	-	0	0	-	13.22	13.12	13.74	-	-	0	-	0.00%
2017-02-06	0	21.45	21.30	22.30	21.45	21.45	1,500	32,175	21.450	13.22	13.12	13.74	13.22	13.22	2,434	13.217	0.23%
2017-02-03	0	21.40	21.30	-	21.30	21.40	1,000	21,350	21.350	13.19	13.12	-	13.12	13.19	1,623	13.155	0.00%
2017-02-02	0	21.40	21.30	-	21.40	21.40	104	2,225	21.394	13.19	13.12	-	13.19	13.19	169	13.183	0.00%
2017-02-01	0	21.40	21.30	-	21.40	21.40	100	2,140	21.400	13.19	13.12	-	13.19	13.19	162	13.186	-0.47%
2017-01-27	0	21.50	-	-	21.50	21.50	500	10,750	21.500	13.25	-	-	13.25	13.25	811	13.248	1.42%
2017-01-26	0	21.20	-	21.20	21.20	21.20	700	14,840	21.200	13.06	-	13.06	13.06	13.06	1,136	13.063	0.71%
2017-01-25	0	21.05	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2017-01-24	0	21.05	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2017-01-23	0	21.05	-	-	21.05	21.05	200	4,210	21.050	12.97	-	-	12.97	12.97	325	12.971	2.68%
2017-01-20	0	20.50	-	-	20.50	20.90	600	12,500	20.833	12.63	-	-	12.63	12.88	974	12.837	-2.38%
2017-01-19	0	21.00	20.50	21.00	-	-	0	0	-	12.94	12.63	12.94	-	-	0	-	-0.47%
2017-01-18	0	21.10	20.50	-	21.00	21.10	700	14,720	21.029	13.00	12.63	-	12.94	13.00	1,136	12.957	1.44%
2017-01-17	0	20.80	20.50	-	20.80	20.80	300	6,240	20.800	12.82	12.63	-	12.82	12.82	487	12.817	0.00%
2017-01-16	0	20.80	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2017-01-13	0	20.80	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2017-01-12	0	20.80	-	20.95	20.80	20.80	2,000	41,600	20.800	12.82	-	12.91	12.82	12.82	3,246	12.817	-0.24%
2017-01-11	0	20.85	-	21.00	20.85	20.90	200	4,175	20.875	12.85	-	12.94	12.85	12.88	325	12.863	0.48%
2017-01-10	0	20.75	-	21.00	-	-	0	0	-	12.79	-	12.94	-	-	0	-	0.00%
2017-01-09	0	20.75	20.75	21.00	-	-	0	0	-	12.79	12.79	12.94	-	-	0	-	0.00%
2017-01-06	0	20.75	-	21.00	20.75	20.75	100	2,075	20.750	12.79	-	12.94	12.79	12.79	162	12.786	-0.48%
2017-01-05	0	20.85	-	21.00	20.85	20.85	800	16,680	20.850	12.85	-	12.94	12.85	12.85	1,298	12.847	1.71%
2017-01-04	0	20.50	-	-	20.50	20.50	100	2,050	20.500	12.63	-	-	12.63	12.63	162	12.632	0.49%
2017-01-03	0	20.40	-	-	-	-	0	0	-	12.57	-	-	-	-	0	-	0.00%
2016-12-30	0	20.40	19.96	-	20.40	20.40	200	4,080	20.400	12.57	12.30	-	12.57	12.57	325	12.570	1.24%
2016-12-29	0	20.15	19.96	-	20.15	20.15	100	2,015	20.150	12.42	12.30	-	12.42	12.42	162	12.416	0.00%
2016-12-28	0	20.15	19.96	-	20.10	20.15	700	14,080	20.114	12.42	12.30	-	12.39	12.42	1,136	12.394	0.50%
2016-12-23	0	20.05	19.96	-	20.05	20.05	100	2,005	20.050	12.35	12.30	-	12.35	12.35	162	12.354	-1.23%
2016-12-22	0	20.30	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	0.00%
2016-12-21	0	20.30	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	0.00%
2016-12-20	0	20.30	-	-	20.30	20.30	100	2,030	20.300	12.51	-	-	12.51	12.51	162	12.508	-0.73%
2016-12-19	0	20.45	-	-	20.45	20.45	500	10,225	20.450	12.60	-	-	12.60	12.60	811	12.601	-0.97%
2016-12-16	0	20.65	-	-	-	-	0	0	-	12.72	-	-	-	-	0	-	0.00%
2016-12-15	0	20.65	20.60	-	20.60	20.70	900	18,600	20.667	12.72	12.69	-	12.69	12.75	1,461	12.734	-1.90%
2016-12-14	0	21.05	21.00	-	21.00	21.05	600	12,605	21.008	12.97	12.94	-	12.94	12.97	974	12.945	-2.09%
2016-12-13	0	21.50	21.50	-	21.50	21.50	500	10,750	21.500	13.25	13.25	-	13.25	13.25	811	13.248	-0.69%
2016-12-12	0	21.65	21.65	21.80	21.65	21.65	1,000	21,650	21.650	13.34	13.34	13.43	13.34	13.34	1,623	13.340	-0.69%
2016-12-09	0	21.80	21.00	-	21.80	21.80	800	17,440	21.800	13.43	12.94	-	13.43	13.43	1,298	13.433	2.93%
2016-12-08	0	21.70	21.10	-	-	-	0	0	-	13.05	12.69	-	-	-	0	-	0.00%
2016-12-07	0	21.70	21.10	-	-	-	0	0	-	13.05	12.69	-	-	-	0	-	0.00%
2016-12-06	0	21.70	21.20	-	-	-	0	0	-	13.05	12.75	-	-	-	0	-	0.00%
2016-12-05	0	21.70	21.70	-	21.70	21.70	1,000	21,700	21.700	13.05	13.05	-	13.05	13.05	1,663	13.051	0.23%
2016-12-02	0	21.65	21.65	-	21.65	21.65	600	12,990	21.650	13.02	13.02	-	13.02	13.02	998	13.021	-0.46%
2016-12-01	0	21.75	21.00	-	-	-	0	0	-	13.08	12.63	-	-	-	0	-	0.00%
2016-11-30	0	21.75	21.65	-	21.75	21.75	100	2,175	21.750	13.08	13.02	-	13.08	13.08	166	13.081	0.93%
2016-11-29	0	21.55	21.20	-	-	-	0	0	-	12.96	12.75	-	-	-	0	-	0.00%
2016-11-28	0	21.55	21.20	-	21.55	21.55	100	2,155	21.550	12.96	12.75	-	12.96	12.96	166	12.961	1.89%
2016-11-25	0	21.15	-	-	-	-	0	0	-	12.72	-	-	-	-	0	-	0.00%
2016-11-24	0	21.15	-	-	-	-	0	0	-	12.72	-	-	-	-	0	-	0.00%
2016-11-23	0	21.15	20.00	-	-	-	0	0	-	12.72	12.03	-	-	-	0	-	0.00%
2016-11-22	0	21.15	20.00	-	-	-	0	0	-	12.72	12.03	-	-	-	0	-	0.00%
2016-11-21	0	21.15	20.00	-	-	-	0	0	-	12.72	12.03	-	-	-	0	-	0.00%
2016-11-18	0	21.15	20.00	-	-	-	0	0	-	12.72	12.03	-	-	-	0	-	0.00%
2016-11-17	0	21.15	20.00	-	21.15	21.15	100	2,115	21.150	12.72	12.03	-	12.72	12.72	166	12.720	0.24%
2016-11-16	0	21.10	21.10	21.75	21.10	21.15	1,000	21,110	21.110	12.69	12.69	13.08	12.69	12.72	1,663	12.696	-0.47%
2016-11-15	0	21.20	19.50	21.75	21.20	21.20	100	2,120	21.200	12.75	11.73	13.08	12.75	12.75	166	12.750	0.71%
2016-11-14	0	21.05	-	21.10	21.05	21.15	1,700	35,865	21.097	12.66	-	12.69	12.66	12.72	2,827	12.688	-1.86%
2016-11-11	0	21.45	20.00	21.75	21.40	21.45	200	4,285	21.425	12.90	12.03	13.08	12.87	12.90	333	12.885	-1.38%
2016-11-10	0	21.75	20.00	21.75	21.75	21.75	400	8,700	21.750	13.08	12.03	13.08	13.08	13.08	665	13.081	0.69%
2016-11-09	0	21.60	20.00	-	-	-	0	0	-	12.99	12.03	-	-	-	0	-	0.00%
2016-11-08	0	21.60	-	-	-	-	0	0	-	12.99	-	-	-	-	0	-	0.00%
2016-11-07	0	21.60	-	-	21.60	21.60	100	2,160	21.600	12.99	-	-	12.99	12.99	166	12.991	0.23%
2016-11-04	0	21.55	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	0.00%
2016-11-03	0	21.55	21.10	-	-	-	0	0	-	12.96	12.69	-	-	-	0	-	0.00%
2016-11-02	0	21.55	21.00	-	21.55	21.60	1,700	36,645	21.556	12.96	12.63	-	12.96	12.99	2,827	12.964	-1.37%
2016-11-01	0	21.85	21.80	-	21.80	21.85	2,000	43,625	21.813	13.14	13.11	-	13.11	13.14	3,325	13.118	1.39%
2016-10-31	0	21.55	21.00	21.95	21.55	21.55	200	4,310	21.550	12.96	12.63	13.20	12.96	12.96	333	12.961	0.00%
2016-10-28	0	21.55	-	21.95	21.55	21.70	1,100	23,765	21.605	12.96	-	13.20	12.96	13.05	1,829	12.993	-0.46%
2016-10-27	0	21.65	-	21.95	21.65	21.65	200	4,330	21.650	13.02	-	13.20	13.02	13.02	333	13.021	-1.37%
2016-10-26	0	21.95	21.50	21.95	-	-	0	0	-	13.20	12.93	13.20	-	-	0	-	0.00%
2016-10-25	0	21.95	21.50	22.00	-	-	0	0	-	13.20	12.93	13.23	-	-	0	-	0.00%
2016-10-24	0	21.95	21.95	-	21.75	21.85	200	4,360	21.800	13.20	13.20	-	13.08	13.14	333	13.111	0.92%
2016-10-20	0	21.75	-	21.90	-	-	0	0	-	13.08	-	13.17	-	-	0	-	0.00%
2016-10-19	0	21.75	-	-	21.75	21.75	100	2,175	21.750	13.08	-	-	13.08	13.08	166	13.081	0.69%
2016-10-18	0	21.60	21.60	-	-	-	0	0	-	12.99	12.99	-	-	-	0	-	0.47%
2016-10-17	0	21.50	-	-	-	-	0	0	-	12.93	-	-	-	-	0	-	0.00%
2016-10-14	0	21.50	-	-	-	-	0	0	-	12.93	-	-	-	-	0	-	0.00%
2016-10-13	0	21.50	-	-	21.50	21.50	500	10,750	21.500	12.93	-	-	12.93	12.93	831	12.930	-0.69%
2016-10-12	0	21.65	21.35	-	21.65	21.65	600	12,990	21.650	13.02	12.84	-	13.02	13.02	998	13.021	-0.92%
2016-10-11	0	21.85	21.65	22.25	21.85	21.85	1,000	21,850	21.850	13.14	13.02	13.38	13.14	13.14	1,663	13.141	-1.35%
2016-10-07	0	22.15	20.80	22.25	22.15	22.15	100	2,215	22.150	13.32	12.51	13.38	13.32	13.32	166	13.321	-0.89%
2016-10-06	0	22.35	22.25	22.35	-	-	0	0	-	13.44	13.38	13.44	-	-	0	-	0.00%
2016-10-05	0	22.35	22.35	22.55	22.25	22.50	1,000	22,375	22.375	13.44	13.44	13.56	13.38	13.53	1,663	13.457	0.90%
2016-10-04	0	22.15	20.80	-	20.95	20.95	1,000	20,950	20.950	13.32	12.51	-	12.60	12.60	1,663	12.600	0.00%
2016-10-03	0	22.15	20.80	-	-	-	1,330,705	30,689,650	23.063	13.32	12.51	-	-	-	2,212,622	13.870	0.00%
2016-09-30	0	22.15	22.00	-	-	-	0	0	-	13.32	13.23	-	-	-	0	-	0.00%
2016-09-29	0	22.15	22.00	22.75	22.15	22.15	1,000	22,150	22.150	13.32	13.23	13.68	13.32	13.32	1,663	13.321	0.45%
2016-09-28	0	22.05	22.05	22.75	22.00	22.00	100	2,200	22.000	13.26	13.26	13.68	13.23	13.23	166	13.231	-1.56%
2016-09-27	0	22.40	22.15	22.75	-	-	0	0	-	13.47	13.32	13.68	-	-	0	-	0.00%
2016-09-26	0	22.40	19.50	22.75	-	-	0	0	-	13.47	11.73	13.68	-	-	0	-	0.00%
2016-09-23	0	22.40	19.50	22.75	-	-	0	0	-	13.47	11.73	13.68	-	-	0	-	0.00%
2016-09-22	0	22.40	19.50	22.75	22.40	22.40	100	2,240	22.400	13.47	11.73	13.68	13.47	13.47	166	13.472	0.45%
2016-09-21	0	22.30	19.50	23.80	-	-	0	0	-	13.41	11.73	14.31	-	-	0	-	0.00%
2016-09-20	0	22.30	22.30	22.75	-	-	0	0	-	13.41	13.41	13.68	-	-	0	-	1.36%
2016-09-19	0	22.00	19.50	-	-	-	0	0	-	13.23	11.73	-	-	-	0	-	0.00%
2016-09-15	0	22.00	21.00	23.80	22.00	22.05	1,500	33,025	22.017	13.23	12.63	14.31	13.23	13.26	2,494	13.241	1.38%
2016-09-14	0	21.70	21.70	22.75	21.00	21.80	1,000	21,400	21.400	13.05	13.05	13.68	12.63	13.11	1,663	12.870	-2.47%
2016-09-13	0	22.25	22.05	22.75	22.25	22.50	1,500	33,500	22.333	13.38	13.26	13.68	13.38	13.53	2,494	13.432	-0.45%
2016-09-12	0	22.35	22.15	22.75	22.35	22.35	500	11,175	22.350	13.44	13.32	13.68	13.44	13.44	831	13.442	-1.76%
2016-09-09	0	22.75	22.60	22.75	22.65	23.20	2,300	52,625	22.880	13.68	13.59	13.68	13.62	13.95	3,824	13.761	2.25%
2016-09-08	0	22.25	19.50	22.95	-	-	0	0	-	13.38	11.73	13.80	-	-	0	-	0.00%
2016-09-07	0	22.25	22.25	22.50	22.25	22.40	200	4,465	22.325	13.38	13.38	13.53	13.38	13.47	333	13.427	-2.20%
2016-09-06	0	22.75	19.50	23.90	22.75	22.75	300	6,825	22.750	13.68	11.73	14.37	13.68	13.68	499	13.682	2.02%
2016-09-05	0	22.30	19.50	23.90	22.30	22.35	1,100	24,555	22.323	13.41	11.73	14.37	13.41	13.44	1,829	13.425	-0.67%
2016-09-02	0	22.45	19.50	23.60	-	-	0	0	-	13.50	11.73	14.19	-	-	0	-	0.00%
2016-09-01	0	22.45	22.10	-	-	-	0	0	-	13.50	13.29	-	-	-	0	-	0.00%
2016-08-31	0	22.45	19.50	-	-	-	0	0	-	13.50	11.73	-	-	-	0	-	0.00%
2016-08-30	0	22.45	21.85	-	-	-	0	0	-	13.50	13.14	-	-	-	0	-	0.00%
2016-08-29	0	22.45	21.80	-	-	-	0	0	-	13.50	13.11	-	-	-	0	-	0.00%
2016-08-26	0	22.45	19.50	-	-	-	0	0	-	13.50	11.73	-	-	-	0	-	0.00%
2016-08-25	0	22.45	19.50	-	-	-	0	0	-	13.50	11.73	-	-	-	0	-	0.00%
2016-08-24	0	22.45	19.50	-	-	-	0	0	-	13.50	11.73	-	-	-	0	-	0.00%
2016-08-23	0	22.45	22.00	-	-	-	0	0	-	13.50	13.23	-	-	-	0	-	0.00%
2016-08-22	0	22.45	19.50	23.80	-	-	0	0	-	13.50	11.73	14.31	-	-	0	-	0.00%
2016-08-19	0	22.45	19.50	23.80	-	-	0	0	-	13.50	11.73	14.31	-	-	0	-	0.00%
2016-08-18	0	22.45	19.50	23.80	-	-	0	0	-	13.50	11.73	14.31	-	-	0	-	0.00%
2016-08-17	0	22.45	19.50	23.80	22.25	22.45	3,500	77,975	22.279	13.50	11.73	14.31	13.38	13.50	5,820	13.399	1.13%
2016-08-16	0	22.20	19.50	-	22.20	22.20	100	2,220	22.200	13.35	11.73	-	13.35	13.35	166	13.351	-0.22%
2016-08-15	0	22.25	19.50	-	-	-	0	0	-	13.38	11.73	-	-	-	0	-	0.00%
2016-08-12	0	22.25	19.50	-	22.25	22.25	500	11,125	22.250	13.38	11.73	-	13.38	13.38	831	13.381	0.23%
2016-08-11	0	22.20	21.60	-	-	-	0	0	-	13.35	12.99	-	-	-	0	-	0.00%
2016-08-10	0	22.20	19.50	-	22.20	22.20	400	8,880	22.200	13.35	11.73	-	13.35	13.35	665	13.351	0.00%
2016-08-09	0	22.20	19.50	-	22.20	22.20	300	6,660	22.200	13.35	11.73	-	13.35	13.35	499	13.351	1.83%
2016-08-08	0	21.80	21.60	-	-	-	0	0	-	13.11	12.99	-	-	-	0	-	0.00%
2016-08-05	0	21.80	21.75	-	21.80	21.80	400	8,720	21.800	13.11	13.08	-	13.11	13.11	665	13.111	0.46%
2016-08-04	0	21.70	19.50	-	21.70	21.70	200	4,340	21.700	13.05	11.73	-	13.05	13.05	333	13.051	0.46%
2016-08-03	0	21.60	21.55	-	21.50	21.60	1,100	23,660	21.509	12.99	12.96	-	12.93	12.99	1,829	12.936	-0.23%
2016-08-01	0	21.65	19.50	-	-	-	0	0	-	13.02	11.73	-	-	-	0	-	0.00%
2016-07-29	0	21.65	19.50	-	21.65	21.65	200	4,330	21.650	13.02	11.73	-	13.02	13.02	333	13.021	0.00%
2016-07-28	0	21.65	19.50	-	21.65	21.65	500	10,825	21.650	13.02	11.73	-	13.02	13.02	831	13.021	-0.92%
2016-07-27	0	21.85	19.50	-	21.85	21.85	500	10,925	21.850	13.14	11.73	-	13.14	13.14	831	13.141	-0.23%
2016-07-26	0	21.90	19.50	22.10	21.70	21.90	1,500	32,675	21.783	13.17	11.73	13.29	13.05	13.17	2,494	13.101	1.15%
2016-07-25	0	21.65	19.50	21.75	21.65	21.65	500	10,825	21.650	13.02	11.73	13.08	13.02	13.02	831	13.021	-0.46%
2016-07-22	0	21.75	19.50	-	21.60	21.75	1,700	36,810	21.653	13.08	11.73	-	12.99	13.08	2,827	13.022	0.00%
2016-07-21	0	21.75	19.50	21.80	21.60	21.75	1,000	21,635	21.635	13.08	11.73	13.11	12.99	13.08	1,663	13.012	0.69%
2016-07-20	0	21.60	19.50	21.60	21.40	21.60	900	19,330	21.478	12.99	11.73	12.99	12.87	12.99	1,496	12.917	1.17%
2016-07-19	0	21.35	19.50	21.60	21.35	21.35	500	10,675	21.350	12.84	11.73	12.99	12.84	12.84	831	12.840	-0.70%
2016-07-18	0	21.50	19.50	21.60	21.40	21.50	900	19,290	21.433	12.93	11.73	12.99	12.87	12.93	1,496	12.890	0.23%
2016-07-15	0	21.45	19.50	21.60	21.25	21.45	1,500	32,000	21.333	12.90	11.73	12.99	12.78	12.90	2,494	12.830	0.23%
2016-07-14	0	21.40	19.50	21.55	21.20	21.55	13,400	286,945	21.414	12.87	11.73	12.96	12.75	12.96	22,281	12.879	1.42%
2016-07-13	0	21.10	19.50	21.15	21.10	21.10	200	4,220	21.100	12.69	11.73	12.72	12.69	12.69	333	12.690	0.72%
2016-07-12	0	20.95	20.95	21.10	-	-	0	0	-	12.60	12.60	12.69	-	-	0	-	0.96%
2016-07-11	0	20.75	20.75	20.85	-	-	0	0	-	12.48	12.48	12.54	-	-	0	-	0.48%
2016-07-08	0	20.65	20.50	20.65	-	-	0	0	-	12.42	12.33	12.42	-	-	0	-	0.00%
2016-07-07	0	20.65	20.60	20.75	20.65	20.65	1,500	30,975	20.650	12.42	12.39	12.48	12.42	12.42	2,494	12.419	0.24%
2016-07-06	0	20.60	20.55	20.60	-	-	0	0	-	12.39	12.36	12.39	-	-	0	-	-0.96%
2016-07-05	0	20.80	20.80	20.85	20.80	20.80	2,000	41,600	20.800	12.51	12.51	12.54	12.51	12.51	3,325	12.509	-0.72%
2016-07-04	0	20.95	20.80	20.95	20.95	20.95	300	6,285	20.950	12.60	12.51	12.60	12.60	12.60	499	12.600	1.95%
2016-06-30	0	20.55	20.55	20.65	-	-	0	0	-	12.36	12.36	12.42	-	-	0	-	0.98%
2016-06-29	0	20.35	20.35	20.45	20.30	20.30	500	10,150	20.300	12.24	12.24	12.30	12.21	12.21	831	12.209	1.50%
2016-06-28	0	20.05	20.05	20.20	20.00	20.00	1,500	30,000	20.000	12.06	12.06	12.15	12.03	12.03	2,494	12.028	-0.25%
2016-06-27	0	20.10	20.10	20.25	20.05	20.05	500	10,025	20.050	12.09	12.09	12.18	12.06	12.06	831	12.058	-0.25%
2016-06-24	0	20.15	20.15	20.35	19.94	20.40	1,500	30,170	20.113	12.12	12.12	12.24	11.99	12.27	2,494	12.096	-1.66%
2016-06-23	0	20.70	20.70	20.75	-	-	0	0	-	12.32	12.32	12.35	-	-	0	-	0.49%
2016-06-22	0	20.60	20.60	20.70	-	-	0	0	-	12.26	12.26	12.32	-	-	0	-	0.73%
2016-06-21	0	20.45	20.45	20.60	20.00	20.50	1,300	26,500	20.385	12.17	12.17	12.26	11.91	12.20	2,184	12.135	-0.24%
2016-06-20	0	20.50	20.50	20.60	-	-	0	0	-	12.20	12.20	12.26	-	-	0	-	1.23%
2016-06-17	0	20.25	20.25	20.35	-	-	0	0	-	12.06	12.06	12.11	-	-	0	-	0.00%
2016-06-16	0	20.25	20.10	20.25	20.25	20.25	100	2,025	20.250	12.06	11.97	12.06	12.06	12.06	168	12.055	-0.49%
2016-06-15	0	20.35	20.35	20.50	-	-	0	0	-	12.11	12.11	12.20	-	-	0	-	0.25%
2016-06-14	0	20.30	20.25	20.40	-	-	0	0	-	12.08	12.06	12.14	-	-	0	-	0.00%
2016-06-13	0	20.30	20.30	20.50	20.30	20.30	400	8,120	20.300	12.08	12.08	12.20	12.08	12.08	672	12.085	-2.64%
2016-06-10	0	20.85	20.70	20.90	-	-	0	0	-	12.41	12.32	12.44	-	-	0	-	0.00%
2016-06-08	0	20.85	20.90	21.10	-	-	0	0	-	12.41	12.44	12.56	-	-	0	-	0.00%
2016-06-07	0	20.85	20.85	21.00	-	-	0	0	-	12.41	12.41	12.50	-	-	0	-	0.72%
2016-06-06	0	20.70	20.70	20.80	-	-	0	0	-	12.32	12.32	12.38	-	-	0	-	0.73%
2016-06-03	0	20.55	20.55	20.60	-	-	0	0	-	12.23	12.23	12.26	-	-	0	-	0.74%
2016-06-02	0	20.40	20.40	20.45	20.35	20.35	200	4,070	20.350	12.14	12.14	12.17	12.11	12.11	336	12.115	0.25%
2016-06-01	0	20.35	20.30	20.35	-	-	0	0	-	12.11	12.08	12.11	-	-	0	-	-0.49%
2016-05-31	0	20.45	20.45	20.50	-	-	0	0	-	12.17	12.17	12.20	-	-	0	-	0.99%
2016-05-30	0	20.25	20.25	20.30	-	-	0	0	-	12.06	12.06	12.08	-	-	0	-	0.25%
2016-05-27	0	20.20	20.20	20.30	20.20	20.20	1,000	20,100	20.100	12.03	12.03	12.08	12.03	12.03	1,680	11.966	0.25%
2016-05-26	0	20.15	20.15	20.25	-	-	0	0	-	12.00	12.00	12.06	-	-	0	-	0.00%
2016-05-25	0	20.15	20.15	20.25	20.15	20.15	500	10,075	20.150	12.00	12.00	12.06	12.00	12.00	840	11.996	0.95%
2016-05-24	0	19.96	19.92	20.00	-	-	0	0	-	11.88	11.86	11.91	-	-	0	-	0.00%
2016-05-23	0	19.96	19.92	20.00	-	-	0	0	-	11.88	11.86	11.91	-	-	0	-	0.00%
2016-05-20	0	19.96	19.96	20.05	-	-	0	0	-	11.88	11.88	11.94	-	-	0	-	0.50%
2016-05-19	0	19.86	19.80	19.86	-	-	0	0	-	11.82	11.79	11.82	-	-	0	-	-0.10%
2016-05-18	0	19.88	19.82	19.88	-	-	0	0	-	11.83	11.80	11.83	-	-	0	-	-0.40%
2016-05-17	0	19.96	19.96	20.00	-	-	0	0	-	11.88	11.88	11.91	-	-	0	-	1.11%
2016-05-16	0	19.74	19.74	19.78	-	-	0	0	-	11.75	11.75	11.78	-	-	0	-	0.00%
2016-05-13	0	19.74	19.74	19.78	19.72	19.90	1,200	23,710	19.758	11.75	11.75	11.78	11.74	11.85	2,016	11.762	-1.30%
2016-05-12	0	20.00	19.98	20.00	20.00	20.00	400	8,000	20.000	11.91	11.89	11.91	11.91	11.91	672	11.906	-0.50%
2016-05-11	0	20.10	20.05	20.15	20.10	20.20	1,700	34,270	20.159	11.97	11.94	12.00	11.97	12.03	2,856	12.001	-0.50%
2016-05-10	0	20.20	20.20	20.30	20.10	20.25	3,600	72,605	20.168	12.03	12.03	12.08	11.97	12.06	6,047	12.006	-0.49%
2016-05-09	0	20.30	20.25	20.35	20.20	20.30	3,000	60,750	20.250	12.08	12.06	12.11	12.03	12.08	5,039	12.055	0.00%
2016-05-06	0	20.30	20.15	20.35	20.30	20.40	3,100	63,105	20.356	12.08	12.00	12.11	12.08	12.14	5,207	12.118	-0.25%
2016-05-05	0	20.35	20.30	20.50	20.30	20.35	2,500	50,825	20.330	12.11	12.08	12.20	12.08	12.11	4,199	12.103	-0.73%
2016-05-04	0	20.50	20.35	20.55	20.35	20.50	3,000	61,250	20.417	12.20	12.11	12.23	12.11	12.20	5,039	12.154	0.24%
2016-05-03	0	20.45	20.40	20.55	20.45	20.50	2,500	51,150	20.460	12.17	12.14	12.23	12.17	12.20	4,199	12.180	-0.73%
2016-04-29	0	20.60	20.45	20.65	20.40	20.60	2,000	41,055	20.528	12.26	12.17	12.29	12.14	12.26	3,360	12.220	-0.72%
2016-04-28	0	20.75	20.55	20.75	20.85	20.95	1,500	31,350	20.900	12.35	12.23	12.35	12.41	12.47	2,520	12.442	-0.48%
2016-04-27	0	20.85	20.85	20.90	20.85	20.90	2,000	41,775	20.888	12.41	12.41	12.44	12.41	12.44	3,360	12.435	-0.24%
2016-04-26	0	20.90	20.75	20.95	20.85	20.90	1,000	20,875	20.875	12.44	12.35	12.47	12.41	12.44	1,680	12.427	-0.24%
2016-04-25	0	20.95	20.80	20.95	20.95	21.00	1,500	31,475	20.983	12.47	12.38	12.47	12.47	12.50	2,520	12.492	-0.24%
2016-04-22	0	21.00	21.00	21.10	20.95	21.00	2,500	52,450	20.980	12.50	12.50	12.56	12.47	12.50	4,199	12.490	-0.47%
2016-04-21	0	21.10	21.05	21.20	21.05	21.10	2,000	42,150	21.075	12.56	12.53	12.62	12.53	12.56	3,360	12.546	0.24%
2016-04-20	0	21.05	20.90	21.05	21.15	21.15	1,500	31,725	21.150	12.53	12.44	12.53	12.59	12.59	2,520	12.591	-0.47%
2016-04-19	0	21.15	21.10	21.25	21.15	21.15	1,500	31,725	21.150	12.59	12.56	12.65	12.59	12.59	2,520	12.591	0.71%
2016-04-18	0	21.00	21.00	21.10	20.95	21.00	2,000	41,975	20.988	12.50	12.50	12.56	12.47	12.50	3,360	12.494	-0.71%
2016-04-15	0	21.15	21.05	21.20	21.10	21.15	1,500	31,675	21.117	12.59	12.53	12.62	12.56	12.59	2,520	12.571	0.00%
2016-04-14	0	21.15	21.15	21.20	21.15	21.20	2,000	42,325	21.163	12.59	12.59	12.62	12.59	12.62	3,360	12.598	-0.70%
2016-04-13	0	21.30	21.30	21.40	21.25	21.25	500	10,625	21.250	12.68	12.68	12.74	12.65	12.65	840	12.650	1.19%
2016-04-12	0	21.05	21.05	21.15	-	-	0	0	-	12.53	12.53	12.59	-	-	0	-	0.48%
2016-04-11	0	20.95	20.95	21.05	-	-	0	0	-	12.47	12.47	12.53	-	-	0	-	0.48%
2016-04-08	0	20.85	20.85	21.00	20.80	20.80	100	2,080	20.800	12.41	12.41	12.50	12.38	12.38	168	12.383	0.00%
2016-04-07	0	20.85	20.75	20.85	-	-	0	0	-	12.41	12.35	12.41	-	-	0	-	0.00%
2016-04-06	0	20.85	20.75	20.85	-	-	0	0	-	12.41	12.35	12.41	-	-	0	-	0.00%
2016-04-05	0	20.85	20.75	20.85	-	-	0	0	-	12.41	12.35	12.41	-	-	0	-	-0.95%
2016-04-01	0	21.05	20.80	21.05	-	-	0	0	-	12.53	12.38	12.53	-	-	0	-	-0.24%
2016-03-31	0	21.10	21.10	21.25	-	-	0	0	-	12.56	12.56	12.65	-	-	0	-	0.00%
2016-03-30	0	21.10	21.10	21.25	-	-	0	0	-	12.56	12.56	12.65	-	-	0	-	2.43%
2016-03-29	0	20.60	20.60	20.80	20.60	20.75	3,300	68,295	20.695	12.26	12.26	12.38	12.26	12.35	5,543	12.320	-2.37%
2016-03-24	0	21.10	21.05	21.15	20.90	21.10	2,600	54,765	21.063	12.56	12.53	12.59	12.44	12.56	4,367	12.539	-0.24%
2016-03-23	0	21.15	21.15	21.30	21.15	21.15	2,000	42,300	21.150	12.59	12.59	12.68	12.59	12.59	3,360	12.591	-0.24%
2016-03-22	0	21.20	21.05	21.20	-	-	0	0	-	12.62	12.53	12.62	-	-	0	-	-0.47%
2016-03-21	0	21.30	21.15	21.35	21.30	21.30	500	10,650	21.300	12.68	12.59	12.71	12.68	12.68	840	12.680	1.19%
2016-03-18	0	21.05	21.05	21.20	21.05	21.05	600	12,630	21.050	12.53	12.53	12.62	12.53	12.53	1,008	12.531	0.48%
2016-03-17	0	20.95	20.95	21.05	-	-	0	0	-	12.47	12.47	12.53	-	-	0	-	0.96%
2016-03-16	0	20.75	20.60	20.75	-	-	0	0	-	12.35	12.26	12.35	-	-	0	-	-0.24%
2016-03-15	0	20.80	20.65	20.80	-	-	0	0	-	12.38	12.29	12.38	-	-	0	-	-0.48%
2016-03-14	0	20.90	20.80	20.90	20.90	20.90	100	2,090	20.900	12.44	12.38	12.44	12.44	12.44	168	12.442	1.95%
2016-03-11	0	20.50	20.50	20.65	-	-	0	0	-	12.20	12.20	12.29	-	-	0	-	0.00%
2016-03-10	0	20.50	20.35	20.50	-	-	0	0	-	12.20	12.11	12.20	-	-	0	-	-0.24%
2016-03-09	0	20.55	20.40	20.55	-	-	0	0	-	12.23	12.14	12.23	-	-	0	-	0.00%
2016-03-08	0	20.55	20.40	20.55	-	-	0	0	-	12.23	12.14	12.23	-	-	0	-	-1.20%
2016-03-07	0	20.80	20.60	20.80	20.70	20.80	1,400	29,045	20.746	12.38	12.26	12.38	12.32	12.38	2,352	12.351	1.22%
2016-03-04	0	20.55	20.50	20.65	20.45	20.55	600	12,280	20.467	12.23	12.20	12.29	12.17	12.23	1,008	12.184	0.98%
2016-03-03	0	20.35	20.35	20.50	-	-	0	0	-	12.11	12.11	12.20	-	-	0	-	0.25%
2016-03-02	0	20.30	20.25	20.30	20.30	20.30	500	10,150	20.300	12.08	12.06	12.08	12.08	12.08	840	12.085	2.22%
2016-03-01	0	19.86	19.86	20.00	19.78	19.78	500	9,890	19.780	11.82	11.82	11.91	11.78	11.78	840	11.775	0.61%
2016-02-29	0	19.74	19.66	19.80	19.74	19.74	342,000	6,794,109	19.866	11.75	11.70	11.79	11.75	11.75	574,487	11.826	-0.80%
2016-02-26	0	19.90	19.86	20.00	19.82	19.92	2,300	45,676	19.859	11.85	11.82	11.91	11.80	11.86	3,864	11.822	1.74%
2016-02-25	0	19.56	19.44	19.56	-	-	0	0	-	11.64	11.57	11.64	-	-	0	-	-1.21%
2016-02-24	0	19.80	19.66	19.80	-	-	0	0	-	11.79	11.70	11.79	-	-	0	-	-0.10%
2016-02-23	0	19.82	19.72	19.86	-	-	0	0	-	11.80	11.74	11.82	-	-	0	-	0.00%
2016-02-22	0	19.82	19.82	19.96	-	-	0	0	-	11.80	11.80	11.88	-	-	0	-	0.41%
2016-02-19	0	19.74	19.74	19.90	-	-	0	0	-	11.75	11.75	11.85	-	-	0	-	0.10%
2016-02-18	0	19.72	19.66	19.80	19.72	19.82	1,100	21,702	19.729	11.74	11.70	11.79	11.74	11.80	1,848	11.745	1.13%
2016-02-17	0	19.50	19.50	19.54	19.50	19.60	200	3,910	19.550	11.61	11.61	11.63	11.61	11.67	336	11.638	0.00%
2016-02-16	0	19.50	19.50	19.64	-	-	0	0	-	11.61	11.61	11.69	-	-	0	-	0.41%
2016-02-15	0	19.42	19.42	19.60	19.36	19.36	100	1,936	19.360	11.56	11.56	11.67	11.53	11.53	168	11.525	2.86%
2016-02-12	0	18.88	18.88	18.98	18.78	18.84	800	15,054	18.818	11.24	11.24	11.30	11.18	11.22	1,344	11.202	-0.42%
2016-02-11	0	18.96	18.90	19.04	18.96	19.06	4,100	77,826	18.982	11.29	11.25	11.33	11.29	11.35	6,887	11.300	-2.97%
2016-02-05	0	19.54	19.40	19.56	19.50	19.54	1,500	29,290	19.527	11.63	11.55	11.64	11.61	11.63	2,520	11.624	0.21%
2016-02-04	0	19.50	19.38	19.54	19.50	19.56	1,600	31,280	19.550	11.61	11.54	11.63	11.61	11.64	2,688	11.638	0.83%
2016-02-03	0	19.34	19.32	19.48	19.34	19.52	1,500	29,130	19.420	11.51	11.50	11.60	11.51	11.62	2,520	11.561	-1.23%
2016-02-02	0	19.58	19.54	19.70	19.48	19.58	1,500	29,290	19.527	11.66	11.63	11.73	11.60	11.66	2,520	11.624	-0.20%
2016-02-01	0	19.62	19.48	19.62	19.50	19.74	2,200	43,184	19.629	11.68	11.60	11.68	11.61	11.75	3,696	11.685	0.51%
2016-01-29	0	19.52	19.52	19.64	19.12	19.22	2,000	38,340	19.170	11.62	11.62	11.69	11.38	11.44	3,360	11.412	2.52%
2016-01-28	0	19.04	19.04	19.18	18.94	19.08	2,000	38,030	19.015	11.33	11.33	11.42	11.28	11.36	3,360	11.320	0.42%
2016-01-27	0	18.96	18.92	19.04	18.94	19.20	2,300	43,930	19.100	11.29	11.26	11.33	11.28	11.43	3,864	11.370	0.00%
2016-01-26	0	18.96	18.82	18.96	18.94	19.20	2,600	49,636	19.091	11.29	11.20	11.29	11.28	11.43	4,367	11.365	-1.76%
2016-01-25	0	19.30	19.16	19.30	19.30	19.38	3,000	58,000	19.333	11.49	11.41	11.49	11.49	11.54	5,039	11.509	1.37%
2016-01-22	0	19.04	19.04	19.16	18.94	19.06	2,500	47,530	19.012	11.33	11.33	11.41	11.28	11.35	4,199	11.318	1.82%
2016-01-21	0	18.70	18.56	18.70	19.04	19.24	3,000	57,440	19.147	11.13	11.05	11.13	11.33	11.45	5,039	11.398	-1.89%
2016-01-20	0	19.06	18.90	19.06	19.16	19.54	2,500	48,440	19.376	11.35	11.25	11.35	11.41	11.63	4,199	11.535	-2.06%
2016-01-19	0	19.46	19.46	19.60	19.28	19.38	2,500	48,330	19.332	11.58	11.58	11.67	11.48	11.54	4,199	11.509	1.25%
2016-01-18	0	19.22	19.18	19.32	19.22	19.38	2,500	48,290	19.316	11.44	11.42	11.50	11.44	11.54	4,199	11.499	-1.74%
2016-01-15	0	19.56	19.42	19.56	19.58	19.80	3,500	68,860	19.674	11.64	11.56	11.64	11.66	11.79	5,879	11.712	-0.10%
2016-01-14	0	19.58	19.58	19.74	19.38	19.60	2,000	38,930	19.465	11.66	11.66	11.75	11.54	11.67	3,360	11.588	-0.10%
2016-01-13	0	19.60	19.60	19.78	19.60	19.86	2,000	39,540	19.770	11.67	11.67	11.78	11.67	11.82	3,360	11.769	0.20%
2016-01-12	0	19.56	19.44	19.62	19.56	19.78	2,800	55,178	19.706	11.64	11.57	11.68	11.64	11.78	4,703	11.732	-0.41%
2016-01-11	0	19.64	19.46	19.64	19.70	19.98	2,500	49,620	19.848	11.69	11.58	11.69	11.73	11.89	4,199	11.816	-2.29%
2016-01-08	0	20.10	20.05	20.25	20.10	20.35	1,800	36,430	20.239	11.97	11.94	12.06	11.97	12.11	3,024	12.048	0.25%
2016-01-07	0	20.05	20.00	20.25	20.05	20.65	2,300	47,040	20.452	11.94	11.91	12.06	11.94	12.29	3,864	12.175	-2.20%
2016-01-06	0	20.50	20.45	20.75	20.50	20.80	2,500	51,600	20.640	12.20	12.17	12.35	12.20	12.38	4,199	12.287	-0.49%
2016-01-05	0	20.60	20.60	20.90	20.55	20.70	1,500	30,950	20.633	12.26	12.26	12.44	12.23	12.32	2,520	12.283	-1.20%
2016-01-04	0	20.85	20.60	20.85	21.00	21.25	2,000	42,300	21.150	12.41	12.26	12.41	12.50	12.65	3,360	12.591	-2.11%
2015-12-31	0	21.30	-	-	21.30	21.30	1,500	31,950	21.300	12.68	-	-	12.68	12.68	2,520	12.680	0.47%
2015-12-30	0	21.20	21.20	21.40	21.20	21.25	1,000	21,225	21.225	12.62	12.62	12.74	12.62	12.65	1,680	12.636	0.47%
2015-12-29	0	21.10	21.10	21.30	21.10	21.15	700	14,795	21.136	12.56	12.56	12.68	12.56	12.59	1,176	12.582	-0.71%
2015-12-28	0	21.25	21.10	21.25	21.25	21.25	500	10,625	21.250	12.65	12.56	12.65	12.65	12.65	840	12.650	0.00%
2015-12-24	0	21.25	-	21.60	-	-	0	0	-	12.65	-	12.86	-	-	0	-	0.71%
2015-12-23	0	21.10	21.10	21.30	21.05	21.05	500	10,525	21.050	12.56	12.56	12.68	12.53	12.53	840	12.531	0.48%
2015-12-22	0	21.00	20.95	21.15	21.00	21.00	500	10,500	21.000	12.50	12.47	12.59	12.50	12.50	840	12.502	0.48%
2015-12-21	0	20.90	20.90	21.05	20.90	20.90	500	10,450	20.900	12.44	12.44	12.53	12.44	12.44	840	12.442	-0.71%
2015-12-18	0	21.05	20.90	21.15	21.05	21.05	500	10,525	21.050	12.53	12.44	12.59	12.53	12.53	840	12.531	0.96%
2015-12-17	0	20.85	20.85	21.10	-	-	0	0	-	12.41	12.41	12.56	-	-	0	-	0.97%
2015-12-16	0	20.65	20.65	20.85	-	-	0	0	-	12.29	12.29	12.41	-	-	0	-	2.99%
2015-12-15	0	20.05	20.00	20.40	20.00	20.40	49,400	991,420	20.069	11.94	11.91	12.14	11.91	12.14	82,981	11.947	1.57%
2015-12-14	0	19.74	19.70	-	19.74	20.30	5,700	114,070	20.012	11.75	11.73	-	11.75	12.08	9,575	11.914	-3.47%
2015-12-11	0	20.45	20.45	20.65	19.84	20.85	24,000	480,014	20.001	12.17	12.17	12.29	11.81	12.41	40,315	11.907	-2.53%
2015-12-10	0	21.50	21.40	21.55	21.50	21.65	24,500	526,875	21.505	12.49	12.43	12.52	12.49	12.58	42,175	12.493	0.47%
2015-12-09	0	21.40	21.40	21.55	-	-	0	0	-	12.43	12.43	12.52	-	-	0	-	0.00%
2015-12-08	0	21.40	21.40	21.60	21.35	21.55	2,100	45,100	21.476	12.43	12.43	12.55	12.40	12.52	3,615	12.476	-0.93%
2015-12-07	0	21.60	21.50	21.70	21.60	21.75	3,500	75,725	21.636	12.55	12.49	12.61	12.55	12.63	6,025	12.569	1.41%
2015-12-04	0	21.30	21.30	21.65	21.30	21.65	4,000	85,925	21.481	12.37	12.37	12.58	12.37	12.58	6,886	12.479	-1.39%
2015-12-03	0	21.60	21.60	21.80	21.60	21.80	2,500	54,275	21.710	12.55	12.55	12.66	12.55	12.66	4,304	12.612	0.00%
2015-12-02	0	21.60	21.55	21.85	21.60	21.95	3,500	76,125	21.750	12.55	12.52	12.69	12.55	12.75	6,025	12.635	0.47%
2015-12-01	0	21.50	21.50	21.85	21.50	21.70	4,500	97,275	21.617	12.49	12.49	12.69	12.49	12.61	7,746	12.557	-0.46%
2015-11-30	0	21.60	21.50	21.70	21.60	21.65	1,100	23,790	21.627	12.55	12.49	12.61	12.55	12.58	1,894	12.564	-0.23%
2015-11-27	0	21.65	21.65	21.75	21.65	21.85	1,000	21,750	21.750	12.58	12.58	12.63	12.58	12.69	1,721	12.635	-1.81%
2015-11-26	0	22.05	21.90	22.05	22.10	22.10	1,000	22,100	22.100	12.81	12.72	12.81	12.84	12.84	1,721	12.838	0.68%
2015-11-25	0	21.90	21.85	22.05	21.90	22.00	2,000	43,900	21.950	12.72	12.69	12.81	12.72	12.78	3,443	12.751	-0.45%
2015-11-24	0	22.00	21.95	22.15	22.00	22.20	3,500	77,200	22.057	12.78	12.75	12.87	12.78	12.90	6,025	12.813	-1.12%
2015-11-23	0	22.25	22.15	22.30	22.25	22.30	1,000	22,275	22.275	12.93	12.87	12.95	12.93	12.95	1,721	12.940	0.00%
2015-11-20	0	22.25	22.25	22.35	-	-	0	0	-	12.93	12.93	12.98	-	-	0	-	1.37%
2015-11-19	0	21.95	21.90	22.15	21.95	22.05	1,500	32,975	21.983	12.75	12.72	12.87	12.75	12.81	2,582	12.770	1.62%
2015-11-18	0	21.60	21.50	21.80	21.60	21.75	1,500	32,500	21.667	12.55	12.49	12.66	12.55	12.63	2,582	12.587	-1.37%
2015-11-17	0	21.90	21.80	21.95	21.90	21.95	2,000	43,850	21.925	12.72	12.66	12.75	12.72	12.75	3,443	12.737	1.39%
2015-11-16	0	21.60	21.60	21.75	21.60	21.70	1,800	38,985	21.658	12.55	12.55	12.63	12.55	12.61	3,099	12.582	-1.82%
2015-11-13	0	22.00	21.90	22.00	22.00	22.00	500	11,000	22.000	12.78	12.72	12.78	12.78	12.78	861	12.780	-1.79%
2015-11-12	0	22.40	22.40	22.45	22.20	22.20	500	11,100	22.200	13.01	13.01	13.04	12.90	12.90	861	12.896	1.59%
2015-11-11	0	22.05	22.00	22.15	22.05	22.05	1,500	33,075	22.050	12.81	12.78	12.87	12.81	12.81	2,582	12.809	0.23%
2015-11-10	0	22.00	21.95	22.05	22.00	22.10	2,100	46,360	22.076	12.78	12.75	12.81	12.78	12.84	3,615	12.824	-1.12%
2015-11-09	0	22.25	22.15	22.25	22.25	22.35	2,000	44,600	22.300	12.93	12.87	12.93	12.93	12.98	3,443	12.954	-0.22%
2015-11-06	0	22.30	22.30	22.35	22.30	22.40	3,300	73,795	22.362	12.95	12.95	12.98	12.95	13.01	5,681	12.991	-1.33%
2015-11-05	0	22.60	22.50	22.60	22.50	22.60	5,000	112,825	22.565	13.13	13.07	13.13	13.07	13.13	8,607	13.108	0.22%
2015-11-04	0	22.55	22.50	22.60	22.50	22.85	2,900	65,635	22.633	13.10	13.07	13.13	13.07	13.27	4,992	13.148	0.89%
2015-11-03	0	22.35	22.30	22.40	22.35	22.40	1,500	33,575	22.383	12.98	12.95	13.01	12.98	13.01	2,582	13.003	0.68%
2015-11-02	0	22.20	22.10	22.20	22.20	22.20	1,000	22,200	22.200	12.90	12.84	12.90	12.90	12.90	1,721	12.896	-0.89%
2015-10-30	0	22.40	22.35	22.45	22.40	22.40	1,000	22,400	22.400	13.01	12.98	13.04	13.01	13.01	1,721	13.013	-0.67%
2015-10-29	0	22.55	22.40	22.55	22.55	22.55	800	18,040	22.550	13.10	13.01	13.10	13.10	13.10	1,377	13.100	0.00%
2015-10-28	0	22.55	22.50	22.60	22.55	22.60	1,000	22,575	22.575	13.10	13.07	13.13	13.10	13.13	1,721	13.114	-0.22%
2015-10-27	0	22.60	22.60	22.70	22.50	22.50	500	11,250	22.500	13.13	13.13	13.19	13.07	13.07	861	13.071	-0.22%
2015-10-26	0	22.65	22.55	22.65	22.75	22.75	500	11,375	22.750	13.16	13.10	13.16	13.22	13.22	861	13.216	0.00%
2015-10-23	0	22.65	22.65	22.80	22.55	22.70	1,000	22,625	22.625	13.16	13.16	13.24	13.10	13.19	1,721	13.143	0.44%
2015-10-22	0	22.55	22.50	22.60	-	-	0	0	-	13.10	13.07	13.13	-	-	0	-	0.45%
2015-10-20	0	22.45	22.40	22.50	-	-	0	0	-	13.04	13.01	13.07	-	-	0	-	0.00%
2015-10-19	0	22.45	22.40	22.45	-	-	0	0	-	13.04	13.01	13.04	-	-	0	-	0.00%
2015-10-16	0	22.45	22.45	22.55	-	-	0	0	-	13.04	13.04	13.10	-	-	0	-	0.45%
2015-10-15	0	22.35	22.35	22.45	-	-	0	0	-	12.98	12.98	13.04	-	-	0	-	0.90%
2015-10-14	0	22.15	22.10	22.20	-	-	0	0	-	12.87	12.84	12.90	-	-	0	-	0.00%
2015-10-13	0	22.15	22.05	22.15	22.10	22.20	600	13,270	22.117	12.87	12.81	12.87	12.84	12.90	1,033	12.848	0.45%
2015-10-12	0	22.05	22.05	22.25	-	-	0	0	-	12.81	12.81	12.93	-	-	0	-	1.61%
2015-10-09	0	21.70	20.00	-	-	-	0	0	-	12.61	11.62	-	-	-	0	-	0.00%
2015-10-08	0	21.70	21.70	21.90	-	-	0	0	-	12.61	12.61	12.72	-	-	0	-	0.00%
2015-10-07	0	21.70	21.70	21.90	21.50	21.65	13,900	300,490	21.618	12.61	12.61	12.72	12.49	12.58	23,928	12.558	0.93%
2015-10-06	0	21.50	21.30	21.50	21.70	21.70	500	10,850	21.700	12.49	12.37	12.49	12.61	12.61	861	12.606	0.23%
2015-10-05	0	21.45	21.45	21.65	21.45	21.45	500	10,725	21.450	12.46	12.46	12.58	12.46	12.46	861	12.461	1.66%
2015-10-02	0	21.10	21.10	21.30	21.05	21.15	1,500	31,650	21.100	12.26	12.26	12.37	12.23	12.29	2,582	12.257	0.72%
2015-09-30	0	20.95	20.60	21.00	20.70	20.95	44,000	912,800	20.745	12.17	11.97	12.20	12.02	12.17	75,742	12.051	2.20%
2015-09-29	0	20.50	20.45	20.65	20.45	20.50	30,500	625,225	20.499	11.91	11.88	12.00	11.88	11.91	52,503	11.908	-2.15%
2015-09-25	0	20.95	20.85	21.05	20.90	20.95	1,000	20,925	20.925	12.17	12.11	12.23	12.14	12.17	1,721	12.156	0.00%
2015-09-24	0	20.95	20.95	21.10	20.90	20.90	100	2,090	20.900	12.17	12.17	12.26	12.14	12.14	172	12.141	-0.95%
2015-09-23	0	21.15	21.00	21.15	-	-	0	0	-	12.29	12.20	12.29	-	-	0	-	-1.17%
2015-09-22	0	21.40	21.40	21.55	-	-	0	0	-	12.43	12.43	12.52	-	-	0	-	0.23%
2015-09-21	0	21.35	21.25	21.45	-	-	0	0	-	12.40	12.34	12.46	-	-	0	-	0.00%
2015-09-18	0	21.35	21.30	21.50	21.35	21.35	100	2,135	21.350	12.40	12.37	12.49	12.40	12.40	172	12.403	0.00%
2015-09-17	0	21.35	21.15	21.35	-	-	0	0	-	12.40	12.29	12.40	-	-	0	-	-0.23%
2015-09-16	0	21.40	21.40	21.55	-	-	0	0	-	12.43	12.43	12.52	-	-	0	-	1.66%
2015-09-15	0	21.05	21.05	21.10	21.05	21.05	500	10,525	21.050	12.23	12.23	12.26	12.23	12.23	861	12.228	-0.47%
2015-09-14	0	21.15	21.05	21.20	-	-	0	0	-	12.29	12.23	12.32	-	-	0	-	0.00%
2015-09-11	0	21.15	21.05	21.20	-	-	0	0	-	12.29	12.23	12.32	-	-	0	-	-0.24%
2015-09-10	0	21.20	21.00	21.25	21.20	21.20	1,000	21,200	21.200	12.32	12.20	12.34	12.32	12.32	1,721	12.315	-0.93%
2015-09-09	0	21.40	21.35	21.55	21.05	21.15	2,500	52,700	21.080	12.43	12.40	12.52	12.23	12.29	4,304	12.246	3.88%
2015-09-08	0	20.60	20.60	20.85	20.15	20.50	46,600	952,200	20.433	11.97	11.97	12.11	11.71	11.91	80,218	11.870	1.48%
2015-09-07	0	20.30	20.10	20.30	20.35	20.35	1,000	20,350	20.350	11.79	11.68	11.79	11.82	11.82	1,721	11.822	-0.98%
2015-09-04	0	20.50	20.35	20.50	20.50	20.65	1,000	20,575	20.575	11.91	11.82	11.91	11.91	12.00	1,721	11.952	0.24%
2015-09-02	0	20.45	20.35	20.50	20.45	20.55	1,000	20,500	20.500	11.88	11.82	11.91	11.88	11.94	1,721	11.909	-1.68%
2015-09-01	0	20.80	20.55	20.75	20.90	21.05	3,500	73,275	20.936	12.08	11.94	12.05	12.14	12.23	6,025	12.162	-1.65%
2015-08-31	0	21.15	21.05	21.25	21.15	21.20	1,000	21,175	21.175	12.29	12.23	12.34	12.29	12.32	1,721	12.301	-0.70%
2015-08-28	0	21.30	21.05	21.30	21.55	21.55	500	10,775	21.550	12.37	12.23	12.37	12.52	12.52	861	12.519	0.95%
2015-08-27	0	21.10	21.10	21.35	20.95	21.00	5,000	104,925	20.985	12.26	12.26	12.40	12.17	12.20	8,607	12.191	1.93%
2015-08-26	0	20.70	20.60	20.80	20.70	20.70	100	2,070	20.700	12.02	11.97	12.08	12.02	12.02	172	12.025	0.73%
2015-08-25	0	20.55	20.60	20.80	20.50	20.50	1,500	30,750	20.500	11.94	11.97	12.08	11.91	11.91	2,582	11.909	-1.91%
2015-08-24	0	20.95	20.80	21.00	20.85	21.00	1,000	20,985	20.985	12.17	12.08	12.20	12.11	12.20	1,721	12.191	-3.46%
2015-08-21	0	21.70	21.65	21.85	21.70	21.75	1,000	21,725	21.725	12.61	12.58	12.69	12.61	12.63	1,721	12.620	-2.03%
2015-08-20	0	22.15	21.95	22.20	22.20	22.35	2,200	48,995	22.270	12.87	12.75	12.90	12.90	12.98	3,787	12.937	-2.21%
2015-08-19	0	22.65	22.45	22.65	22.80	22.80	500	11,400	22.800	13.16	13.04	13.16	13.24	13.24	861	13.245	-0.88%
2015-08-18	0	22.85	22.65	22.85	23.10	23.10	500	11,550	23.100	13.27	13.16	13.27	13.42	13.42	861	13.419	-0.44%
2015-08-17	0	22.95	22.95	23.15	-	-	0	0	-	13.33	13.33	13.45	-	-	0	-	0.00%
2015-08-14	0	22.95	22.95	23.15	22.95	22.95	500	11,475	22.950	13.33	13.33	13.45	13.33	13.33	861	13.332	0.00%
2015-08-13	0	22.95	22.85	23.05	22.95	22.95	100	2,295	22.950	13.33	13.27	13.39	13.33	13.33	172	13.332	-0.43%
2015-08-12	0	23.05	22.95	23.15	-	-	0	0	-	13.39	13.33	13.45	-	-	0	-	-1.50%
2015-08-11	0	23.40	23.20	23.40	23.60	23.70	2,000	47,275	23.638	13.59	13.48	13.59	13.71	13.77	3,443	13.731	0.21%
2015-08-10	0	23.35	23.35	23.50	23.30	23.55	1,500	35,075	23.383	13.56	13.56	13.65	13.54	13.68	2,582	13.584	-0.85%
2015-08-07	0	23.55	23.40	23.60	23.45	23.55	1,000	23,500	23.500	13.68	13.59	13.71	13.62	13.68	1,721	13.652	0.43%
2015-08-06	0	23.45	23.25	23.45	23.55	23.55	500	11,775	23.550	13.62	13.51	13.62	13.68	13.68	861	13.681	-0.21%
2015-08-05	0	23.50	23.45	23.70	23.50	23.50	500	11,750	23.500	13.65	13.62	13.77	13.65	13.65	861	13.652	-0.42%
2015-08-04	0	23.60	23.45	23.65	-	-	0	0	-	13.71	13.62	13.74	-	-	0	-	0.00%
2015-08-03	0	23.60	23.40	23.65	-	-	0	0	-	13.71	13.59	13.74	-	-	0	-	0.00%
2015-07-31	0	23.60	23.50	23.75	-	-	0	0	-	13.71	13.65	13.80	-	-	0	-	0.00%
2015-07-30	0	23.60	23.30	23.55	-	-	0	0	-	13.71	13.54	13.68	-	-	0	-	0.00%
2015-07-29	0	23.60	23.45	23.70	23.60	23.60	100	2,360	23.600	13.71	13.62	13.77	13.71	13.71	172	13.710	0.00%
2015-07-28	0	23.60	23.35	23.60	23.50	23.60	700	16,505	23.579	13.71	13.56	13.71	13.65	13.71	1,205	13.697	0.43%
2015-07-27	0	23.50	23.15	23.50	-	-	0	0	-	13.65	13.45	13.65	-	-	0	-	-2.29%
2015-07-24	0	24.05	23.70	24.10	23.85	24.05	300	7,195	23.983	13.97	13.77	14.00	13.85	13.97	516	13.932	0.42%
2015-07-23	0	23.95	23.80	24.15	-	-	0	0	-	13.91	13.83	14.03	-	-	0	-	0.00%
2015-07-22	0	23.95	23.80	24.10	23.90	23.95	130,000	3,113,230	23.948	13.91	13.83	14.00	13.88	13.91	223,785	13.912	-0.83%
2015-07-21	0	24.15	23.90	24.25	-	-	0	0	-	14.03	13.88	14.09	-	-	0	-	0.00%
2015-07-20	0	24.15	23.85	24.20	24.15	24.20	200	4,835	24.175	14.03	13.85	14.06	14.03	14.06	344	14.044	1.26%
2015-07-17	0	23.85	23.80	24.15	-	-	0	0	-	13.85	13.83	14.03	-	-	0	-	1.49%
2015-07-16	0	23.50	23.50	23.85	-	-	0	0	-	13.65	13.65	13.85	-	-	0	-	0.00%
2015-07-15	0	23.50	23.35	23.65	23.50	23.50	2,000	47,000	23.500	13.65	13.56	13.74	13.65	13.65	3,443	13.652	0.00%
2015-07-14	0	23.50	23.35	23.70	-	-	0	0	-	13.65	13.56	13.77	-	-	0	-	0.00%
2015-07-13	0	23.50	23.50	23.80	23.50	23.50	200	4,700	23.500	13.65	13.65	13.83	13.65	13.65	344	13.652	-0.21%
2015-07-10	0	23.55	23.15	23.50	23.50	23.55	8,500	200,150	23.547	13.68	13.45	13.65	13.65	13.68	14,632	13.679	3.29%
2015-07-09	0	22.80	22.80	22.95	22.70	22.80	9,400	213,905	22.756	13.24	13.24	13.33	13.19	13.24	16,181	13.219	2.24%
2015-07-08	0	22.30	22.25	22.50	22.30	22.85	11,200	254,925	22.761	12.95	12.93	13.07	12.95	13.27	19,280	13.222	-4.90%
2015-07-07	0	23.45	23.20	23.45	-	-	0	0	-	13.62	13.48	13.62	-	-	0	-	0.00%
2015-07-06	0	23.45	23.45	23.75	23.25	24.00	3,500	82,770	23.649	13.62	13.62	13.80	13.51	13.94	6,025	13.738	-2.29%
2015-07-03	0	24.00	24.00	24.25	23.90	23.90	1,300	31,070	23.900	13.94	13.94	14.09	13.88	13.88	2,238	13.884	-2.24%
2015-07-02	0	24.55	24.25	24.55	24.50	24.60	4,400	107,840	24.509	14.26	14.09	14.26	14.23	14.29	7,574	14.238	-0.41%
2015-06-30	0	24.65	24.50	24.60	24.65	24.65	100	2,465	24.650	14.32	14.23	14.29	14.32	14.32	172	14.320	2.07%
2015-06-29	0	24.15	23.85	24.15	-	-	0	0	-	14.03	13.85	14.03	-	-	0	-	-2.42%
2015-06-26	0	24.75	24.45	24.75	-	-	0	0	-	14.38	14.20	14.38	-	-	0	-	-1.04%
2015-06-25	0	25.20	24.90	25.20	-	-	0	0	-	14.53	14.36	14.53	-	-	0	-	-0.79%
2015-06-24	0	25.40	25.05	25.50	25.40	25.40	100	2,540	25.400	14.64	14.44	14.70	14.64	14.64	173	14.644	-0.20%
2015-06-23	0	25.45	25.15	25.45	25.05	25.45	47,500	1,190,450	25.062	14.67	14.50	14.67	14.44	14.67	82,389	14.449	2.41%
2015-06-22	0	24.85	24.85	25.10	-	-	0	0	-	14.33	14.33	14.47	-	-	0	-	0.40%
2015-06-19	0	24.75	24.70	25.00	-	-	0	0	-	14.27	14.24	14.41	-	-	0	-	0.41%
2015-06-18	0	24.65	24.65	24.90	-	-	0	0	-	14.21	14.21	14.36	-	-	0	-	0.61%
2015-06-17	0	24.50	24.50	24.80	-	-	0	0	-	14.13	14.13	14.30	-	-	0	-	0.41%
2015-06-16	0	24.40	24.25	24.55	24.40	24.50	1,600	39,150	24.469	14.07	13.98	14.15	14.07	14.13	2,775	14.107	-1.61%
2015-06-15	0	24.80	24.50	24.85	24.70	24.80	45,000	1,115,800	24.796	14.30	14.13	14.33	14.24	14.30	78,052	14.296	0.20%
2015-06-12	0	24.75	24.70	25.10	24.70	24.75	4,000	98,900	24.725	14.27	14.24	14.47	14.24	14.27	6,938	14.255	0.81%
2015-06-11	0	24.55	24.50	24.90	24.55	24.80	6,200	152,710	24.631	14.15	14.13	14.36	14.15	14.30	10,754	14.200	-0.61%
2015-06-10	0	24.70	24.30	24.70	-	-	0	0	-	14.24	14.01	14.24	-	-	0	-	-0.60%
2015-06-09	0	24.85	24.50	24.90	-	-	0	0	-	14.33	14.13	14.36	-	-	0	-	0.00%
2015-06-08	0	24.85	24.75	25.15	24.85	24.85	42,000	1,043,700	24.850	14.33	14.27	14.50	14.33	14.33	72,849	14.327	-1.00%
2015-06-05	0	25.10	24.85	25.25	25.10	25.10	100	2,510	25.100	14.47	14.33	14.56	14.47	14.47	173	14.471	0.00%
2015-06-04	0	25.10	25.05	25.40	24.85	25.10	12,100	301,460	24.914	14.47	14.44	14.64	14.33	14.47	20,987	14.364	-0.40%
2015-06-03	0	25.20	25.05	25.45	25.20	25.20	1,000	25,200	25.200	14.53	14.44	14.67	14.53	14.53	1,734	14.529	-0.79%
2015-06-02	0	25.40	25.05	25.45	-	-	0	0	-	14.64	14.44	14.67	-	-	0	-	-0.20%
2015-06-01	0	25.45	25.15	25.45	25.45	25.45	45,100	1,147,795	25.450	14.67	14.50	14.67	14.67	14.67	78,226	14.673	0.59%
2015-05-29	0	25.30	24.90	25.30	-	-	0	0	-	14.59	14.36	14.59	-	-	0	-	-0.78%
2015-05-28	0	25.50	25.10	25.50	25.60	25.70	3,100	79,370	25.603	14.70	14.47	14.70	14.76	14.82	5,377	14.761	-0.78%
2015-05-27	0	25.70	25.55	25.95	25.70	25.70	4,000	102,800	25.700	14.82	14.73	14.96	14.82	14.82	6,938	14.817	-0.39%
2015-05-26	0	25.80	25.65	26.10	25.80	25.80	2,200	56,760	25.800	14.87	14.79	15.05	14.87	14.87	3,816	14.875	0.98%
2015-05-22	0	25.55	25.50	25.90	25.55	25.55	30,000	766,500	25.550	14.73	14.70	14.93	14.73	14.73	52,035	14.730	0.20%
2015-05-21	0	25.50	25.15	25.55	-	-	0	0	-	14.70	14.50	14.73	-	-	0	-	0.00%
2015-05-20	0	25.50	25.30	25.70	-	-	0	0	-	14.70	14.59	14.82	-	-	0	-	0.00%
2015-05-19	0	25.50	25.35	25.75	-	-	0	0	-	14.70	14.62	14.85	-	-	0	-	0.00%
2015-05-18	0	25.50	25.30	25.70	-	-	0	0	-	14.70	14.59	14.82	-	-	0	-	0.00%
2015-05-15	0	25.50	25.35	25.75	25.45	25.50	36,000	917,850	25.496	14.70	14.62	14.85	14.67	14.70	62,442	14.699	1.59%
2015-05-14	0	25.10	25.05	25.45	25.10	25.10	6,200	155,620	25.100	14.47	14.44	14.67	14.47	14.47	10,754	14.471	0.20%
2015-05-13	0	25.05	25.00	25.35	25.00	25.15	51,200	1,285,400	25.105	14.44	14.41	14.62	14.41	14.50	88,806	14.474	-1.38%
2015-05-12	0	25.40	25.10	25.50	25.40	25.40	2,200	55,880	25.400	14.64	14.47	14.70	14.64	14.64	3,816	14.644	-0.39%
2015-05-11	0	25.50	25.40	25.75	-	-	0	0	-	14.70	14.64	14.85	-	-	0	-	0.00%
2015-05-08	0	25.50	25.40	25.80	25.30	25.50	31,200	792,660	25.406	14.70	14.64	14.87	14.59	14.70	54,116	14.647	1.59%
2015-05-07	0	25.10	25.10	25.30	25.05	25.20	21,700	543,840	25.062	14.47	14.47	14.59	14.44	14.53	37,639	14.449	-1.76%
2015-05-06	0	25.55	25.25	25.55	-	-	0	0	-	14.73	14.56	14.73	-	-	0	-	-0.78%
2015-05-05	0	25.75	25.45	25.75	-	-	0	0	-	14.85	14.67	14.85	-	-	0	-	-0.58%
2015-05-04	0	25.90	25.90	26.15	25.80	25.80	400	10,320	25.800	14.93	14.93	15.08	14.87	14.87	694	14.875	0.58%
2015-04-30	0	25.75	25.60	25.80	25.75	25.75	1,000	25,750	25.750	14.85	14.76	14.87	14.85	14.85	1,734	14.846	-0.19%
2015-04-29	0	25.80	25.60	25.90	-	-	0	0	-	14.87	14.76	14.93	-	-	0	-	0.00%
2015-04-28	0	25.80	25.60	25.80	25.80	25.80	100	2,580	25.800	14.87	14.76	14.87	14.87	14.87	173	14.875	0.78%
2015-04-27	0	25.60	25.60	25.85	25.50	25.50	2,000	51,000	25.500	14.76	14.76	14.90	14.70	14.70	3,469	14.702	1.39%
2015-04-24	0	25.25	25.25	25.55	-	-	0	0	-	14.56	14.56	14.73	-	-	0	-	0.40%
2015-04-23	0	25.15	24.95	25.25	-	-	0	0	-	14.50	14.38	14.56	-	-	0	-	0.00%
2015-04-22	0	25.15	24.95	25.25	25.15	25.15	1,000	25,150	25.150	14.50	14.38	14.56	14.50	14.50	1,734	14.500	2.03%
2015-04-21	0	24.65	24.65	24.95	-	-	0	0	-	14.21	14.21	14.38	-	-	0	-	0.00%
2015-04-20	0	24.65	24.35	24.65	-	-	0	0	-	14.21	14.04	14.21	-	-	0	-	-1.00%
2015-04-17	0	24.90	24.60	24.95	-	-	0	0	-	14.36	14.18	14.38	-	-	0	-	-0.40%
2015-04-16	0	25.00	24.75	25.15	24.75	25.00	15,500	386,100	24.910	14.41	14.27	14.50	14.27	14.41	26,885	14.361	0.00%
2015-04-15	0	25.00	24.70	25.00	-	-	0	0	-	14.41	14.24	14.41	-	-	0	-	0.00%
2015-04-14	0	25.00	24.80	25.15	25.00	25.05	2,000	50,075	25.038	14.41	14.30	14.50	14.41	14.44	3,469	14.435	0.81%
2015-04-13	0	24.80	-	25.15	24.75	24.80	34,800	862,990	24.799	14.30	-	14.50	14.27	14.30	60,361	14.297	1.22%
2015-04-10	0	24.50	24.40	24.60	24.50	24.50	200	4,900	24.500	14.13	14.07	14.18	14.13	14.13	347	14.125	0.82%
2015-04-09	0	24.30	24.05	24.40	24.05	24.35	22,700	551,710	24.304	14.01	13.87	14.07	13.87	14.04	39,373	14.012	1.89%
2015-04-08	0	23.85	23.85	24.05	23.80	23.95	5,500	131,500	23.909	13.75	13.75	13.87	13.72	13.81	9,540	13.784	1.92%
2015-04-02	0	23.40	23.40	23.60	-	-	0	0	-	13.49	13.49	13.61	-	-	0	-	0.21%
2015-04-01	0	23.35	23.30	23.60	-	-	0	0	-	13.46	13.43	13.61	-	-	0	-	0.21%
2015-03-31	0	23.30	23.30	23.55	23.30	23.30	500	11,650	23.300	13.43	13.43	13.58	13.43	13.43	867	13.433	0.22%
2015-03-30	0	23.25	23.15	23.45	23.25	23.25	3,000	69,750	23.250	13.40	13.35	13.52	13.40	13.40	5,203	13.404	0.87%
2015-03-27	0	23.05	23.05	23.20	23.05	23.05	5,000	115,250	23.050	13.29	13.29	13.38	13.29	13.29	8,672	13.289	0.44%
2015-03-26	0	22.95	22.95	23.15	-	-	0	0	-	13.23	13.23	13.35	-	-	0	-	0.00%
2015-03-25	0	22.95	22.95	23.20	-	-	0	0	-	13.23	13.23	13.38	-	-	0	-	0.22%
2015-03-24	0	22.90	22.90	23.20	-	-	0	0	-	13.20	13.20	13.38	-	-	0	-	0.00%
2015-03-23	0	22.90	22.80	23.10	-	-	0	0	-	13.20	13.15	13.32	-	-	0	-	0.00%
2015-03-20	0	22.90	22.75	23.00	22.90	23.00	1,700	38,950	22.912	13.20	13.12	13.26	13.20	13.26	2,949	13.209	-0.43%
2015-03-19	0	23.00	22.90	23.20	22.75	23.15	92,100	2,107,600	22.884	13.26	13.20	13.38	13.12	13.35	159,747	13.193	0.44%
2015-03-18	0	22.90	22.60	22.95	22.95	22.95	2,000	45,900	22.950	13.20	13.03	13.23	13.23	13.23	3,469	13.231	0.88%
2015-03-17	0	22.70	22.55	22.90	-	-	0	0	-	13.09	13.00	13.20	-	-	0	-	0.00%
2015-03-16	0	22.70	22.50	22.85	-	-	0	0	-	13.09	12.97	13.17	-	-	0	-	0.00%
2015-03-13	0	22.70	22.55	22.90	-	-	0	0	-	13.09	13.00	13.20	-	-	0	-	0.00%
2015-03-12	0	22.70	22.50	22.80	22.70	22.70	2,700	61,290	22.700	13.09	12.97	13.15	13.09	13.09	4,683	13.087	-0.44%
2015-03-11	0	22.80	22.60	22.80	-	-	0	0	-	13.15	13.03	13.15	-	-	0	-	-0.65%
2015-03-10	0	22.95	22.70	23.00	-	-	0	0	-	13.23	13.09	13.26	-	-	0	-	0.00%
2015-03-09	0	22.95	22.75	23.05	22.95	22.95	1,000	22,950	22.950	13.23	13.12	13.29	13.23	13.23	1,734	13.231	-0.65%
2015-03-06	0	23.10	22.85	23.20	23.10	23.10	4,200	97,020	23.100	13.32	13.17	13.38	13.32	13.32	7,285	13.318	-0.43%
2015-03-05	0	23.20	22.95	23.20	-	-	0	0	-	13.38	13.23	13.38	-	-	0	-	-0.64%
2015-03-04	0	23.35	23.10	23.40	23.50	23.50	500	11,750	23.500	13.46	13.32	13.49	13.55	13.55	867	13.549	-1.06%
2015-03-03	0	23.60	23.30	23.70	23.60	23.65	14,000	331,025	23.645	13.61	13.43	13.66	13.61	13.64	24,283	13.632	-0.21%
2015-03-02	0	23.65	23.30	23.70	23.80	23.80	1,000	23,800	23.800	13.64	13.43	13.66	13.72	13.72	1,734	13.722	0.64%
2015-02-27	0	23.50	23.40	23.75	-	-	0	0	-	13.55	13.49	13.69	-	-	0	-	0.00%
2015-02-26	0	23.50	23.40	23.75	-	-	2,700	63,855	23.650	13.55	13.49	13.69	-	-	4,683	13.635	0.00%
2015-02-25	0	23.50	23.50	23.65	-	-	900	21,330	23.700	13.55	13.55	13.64	-	-	1,561	13.664	0.21%
2015-02-24	0	23.45	23.30	23.45	-	-	0	0	-	13.52	13.43	13.52	-	-	0	-	-0.21%
2015-02-23	0	23.50	23.20	23.60	-	-	0	0	-	13.55	13.38	13.61	-	-	0	-	0.00%
2015-02-18	0	23.50	23.15	23.60	-	-	0	0	-	13.55	13.35	13.61	-	-	0	-	0.00%
2015-02-17	0	23.50	23.15	23.55	23.50	23.50	2,000	47,000	23.500	13.55	13.35	13.58	13.55	13.55	3,469	13.549	0.64%
2015-02-16	0	23.35	23.10	23.45	-	-	0	0	-	13.46	13.32	13.52	-	-	0	-	0.00%
2015-02-13	0	23.35	23.35	23.45	-	-	0	0	-	13.46	13.46	13.52	-	-	0	-	0.21%
2015-02-12	0	23.30	23.10	23.40	23.30	23.30	7,200	167,760	23.300	13.43	13.32	13.49	13.43	13.43	12,488	13.433	-0.64%
2015-02-11	0	23.45	23.30	23.45	-	-	0	0	-	13.52	13.43	13.52	-	-	0	-	-0.21%
2015-02-10	0	23.50	23.30	23.65	-	-	0	0	-	13.55	13.43	13.64	-	-	0	-	0.00%
2015-02-09	0	23.50	23.30	23.60	-	-	0	0	-	13.55	13.43	13.61	-	-	0	-	0.00%
2015-02-06	0	23.50	23.30	23.70	23.50	23.50	2,000	47,000	23.500	13.55	13.43	13.66	13.55	13.55	3,469	13.549	0.00%
2015-02-05	0	23.50	23.45	23.85	23.50	23.95	45,500	1,082,250	23.786	13.55	13.52	13.75	13.55	13.81	78,920	13.713	-1.26%
2015-02-04	0	23.80	23.80	23.90	23.80	23.80	100	2,380	23.800	13.72	13.72	13.78	13.72	13.72	173	13.722	0.00%
2015-02-03	0	23.80	23.45	23.85	23.85	23.85	200	4,770	23.850	13.72	13.52	13.75	13.75	13.75	347	13.750	0.00%
2015-02-02	0	23.80	23.55	23.90	-	-	0	0	-	13.72	13.58	13.78	-	-	0	-	0.00%
2015-01-30	0	23.80	23.55	23.95	-	-	0	0	-	13.72	13.58	13.81	-	-	0	-	0.00%
2015-01-29	0	23.80	23.55	23.95	23.80	23.80	27,000	642,600	23.800	13.72	13.58	13.81	13.72	13.72	46,831	13.722	0.00%
2015-01-28	0	23.80	23.60	23.95	23.80	23.80	563,200	13,404,160	23.800	13.72	13.61	13.81	13.72	13.72	976,869	13.722	0.85%
2015-01-27	0	23.60	23.60	24.00	23.55	23.70	500	11,805	23.610	13.61	13.61	13.84	13.58	13.66	867	13.612	-1.26%
2015-01-26	0	23.90	23.60	23.90	23.55	23.90	50,600	1,197,840	23.673	13.78	13.61	13.78	13.58	13.78	87,766	13.648	1.70%
2015-01-23	0	23.50	23.30	23.50	23.50	23.50	400	9,400	23.500	13.55	13.43	13.55	13.55	13.55	694	13.549	2.40%
2015-01-22	0	22.95	22.95	23.30	-	-	0	0	-	13.23	13.23	13.43	-	-	0	-	0.00%
2015-01-21	0	22.95	22.95	23.25	-	-	0	0	-	13.23	13.23	13.40	-	-	0	-	0.44%
2015-01-20	0	22.85	22.85	22.90	22.85	22.90	91,800	2,098,055	22.855	13.17	13.17	13.20	13.17	13.20	159,227	13.177	-0.65%
2015-01-19	0	23.00	22.65	23.00	-	-	0	0	-	13.26	13.06	13.26	-	-	0	-	0.00%
2015-01-16	0	23.00	22.90	23.00	-	-	500	11,475	22.950	13.26	13.20	13.26	-	-	867	13.231	0.00%
2015-01-15	0	23.00	23.00	23.30	22.90	23.00	2,500	57,450	22.980	13.26	13.26	13.43	13.20	13.26	4,336	13.249	0.44%
2015-01-14	0	22.90	22.90	23.20	22.85	22.90	3,000	68,600	22.867	13.20	13.20	13.38	13.17	13.20	5,203	13.183	0.44%
2015-01-13	0	22.80	22.80	23.10	22.60	22.60	2,000	45,200	22.600	13.15	13.15	13.32	13.03	13.03	3,469	13.030	0.66%
2015-01-12	0	22.65	22.60	22.95	22.55	23.40	59,800	1,356,320	22.681	13.06	13.03	13.23	13.00	13.49	103,723	13.076	0.67%
2015-01-09	0	22.50	22.50	22.60	22.50	22.50	800	18,000	22.500	12.97	12.97	13.03	12.97	12.97	1,388	12.972	0.22%
2015-01-08	0	22.45	22.20	22.50	-	-	0	0	-	12.94	12.80	12.97	-	-	0	-	0.00%
2015-01-07	0	22.45	22.20	22.50	-	-	0	0	-	12.94	12.80	12.97	-	-	0	-	0.00%
2015-01-06	0	22.45	22.15	22.45	-	-	0	0	-	12.94	12.77	12.94	-	-	0	-	-0.22%
2015-01-05	0	22.50	22.35	22.50	22.45	22.55	3,000	67,640	22.547	12.97	12.89	12.97	12.94	13.00	5,203	12.999	-0.44%
2015-01-02	0	22.60	22.50	22.60	22.55	22.60	92,100	2,078,460	22.567	13.03	12.97	13.03	13.00	13.03	159,747	13.011	-0.22%
2014-12-31	0	22.65	22.55	22.85	-	-	0	0	-	13.06	13.00	13.17	-	-	0	-	0.00%
2014-12-30	0	22.65	22.45	22.70	-	-	0	0	-	13.06	12.94	13.09	-	-	0	-	0.00%
2014-12-29	0	22.65	22.65	22.90	-	-	500,000	11,300,000	22.600	13.06	13.06	13.20	-	-	867,249	13.030	0.22%
2014-12-24	0	22.60	22.40	22.70	-	-	0	0	-	13.03	12.91	13.09	-	-	0	-	0.00%
2014-12-23	0	22.60	22.35	22.60	22.55	22.65	39,500	894,625	22.649	13.03	12.89	13.03	13.00	13.06	68,513	13.058	-0.22%
2014-12-22	0	22.65	22.65	22.95	-	-	0	0	-	13.06	13.06	13.23	-	-	0	-	1.12%
2014-12-19	0	22.40	22.35	22.65	22.40	22.50	96,500	2,162,950	22.414	12.91	12.89	13.06	12.91	12.97	167,379	12.922	0.45%
2014-12-18	0	22.30	22.30	22.55	22.30	22.35	17,000	379,500	22.324	12.86	12.86	13.00	12.86	12.89	29,486	12.870	-1.11%
2014-12-17	0	22.55	22.20	22.55	-	-	0	0	-	13.00	12.80	13.00	-	-	0	-	0.00%
2014-12-16	0	22.55	22.25	22.55	-	-	0	0	-	13.00	12.83	13.00	-	-	0	-	-1.31%
2014-12-15	0	22.85	22.55	22.85	-	-	0	0	-	13.17	13.00	13.17	-	-	0	-	-0.44%
2014-12-12	0	22.95	22.65	23.00	23.00	23.15	10,000	230,850	23.085	13.23	13.06	13.26	13.26	13.35	17,345	13.309	0.79%
2014-12-11	0	23.25	23.10	23.25	23.25	23.25	100	2,325	23.250	13.13	13.04	13.13	13.13	13.13	177	13.128	0.43%
2014-12-10	0	23.15	23.15	23.45	23.15	23.15	100	2,315	23.150	13.07	13.07	13.24	13.07	13.07	177	13.071	-1.07%
2014-12-09	0	23.40	23.05	23.40	-	-	0	0	-	13.21	13.01	13.21	-	-	0	-	0.00%
2014-12-08	0	23.40	23.25	23.65	-	-	0	0	-	13.21	13.13	13.35	-	-	0	-	0.00%
2014-12-05	0	23.40	23.35	23.70	23.40	23.65	12,000	281,025	23.419	13.21	13.18	13.38	13.21	13.35	21,253	13.223	-1.06%
2014-12-04	0	23.65	23.30	23.65	23.70	23.70	2,000	47,400	23.700	13.35	13.16	13.35	13.38	13.38	3,542	13.382	0.64%
2014-12-03	0	23.50	23.30	23.60	23.30	23.50	9,700	227,610	23.465	13.27	13.16	13.33	13.16	13.27	17,179	13.249	0.64%
2014-12-02	0	23.35	23.25	23.50	-	-	0	0	-	13.18	13.13	13.27	-	-	0	-	0.00%
2014-12-01	0	23.35	23.10	23.35	-	-	0	0	-	13.18	13.04	13.18	-	-	0	-	-0.21%
2014-11-28	0	23.40	23.40	23.70	-	-	0	0	-	13.21	13.21	13.38	-	-	0	-	0.43%
2014-11-27	0	23.30	23.25	23.50	-	-	0	0	-	13.16	13.13	13.27	-	-	0	-	0.00%
2014-11-26	0	23.30	23.30	23.70	23.20	23.20	240,200	5,572,640	23.200	13.16	13.16	13.38	13.10	13.10	425,409	13.099	0.65%
2014-11-25	0	23.15	23.10	23.45	23.15	23.20	134,500	3,119,225	23.191	13.07	13.04	13.24	13.07	13.10	238,208	13.095	-0.64%
2014-11-24	0	23.30	23.30	23.50	-	-	500	11,600	23.200	13.16	13.16	13.27	-	-	886	13.099	0.65%
2014-11-21	0	23.15	23.00	23.25	23.15	23.15	1,000	23,150	23.150	13.07	12.99	13.13	13.07	13.07	1,771	13.071	-0.22%
2014-11-20	0	23.20	22.95	23.20	23.20	23.20	1,000	23,200	23.200	13.10	12.96	13.10	13.10	13.10	1,771	13.099	-0.22%
2014-11-19	0	23.25	22.95	23.30	-	-	0	0	-	13.13	12.96	13.16	-	-	0	-	-0.21%
2014-11-18	0	23.30	23.10	23.45	-	-	0	0	-	13.16	13.04	13.24	-	-	0	-	0.00%
2014-11-17	0	23.30	23.25	23.60	-	-	0	0	-	13.16	13.13	13.33	-	-	0	-	0.00%
2014-11-14	0	23.30	23.30	23.65	23.30	23.30	1,000	23,300	23.300	13.16	13.16	13.35	13.16	13.16	1,771	13.156	0.00%
2014-11-13	0	23.30	23.20	23.55	23.30	23.30	94,000	2,190,200	23.300	13.16	13.10	13.30	13.16	13.16	166,480	13.156	0.65%
2014-11-12	0	23.15	23.15	23.55	-	-	0	0	-	13.07	13.07	13.30	-	-	0	-	0.43%
2014-11-11	0	23.05	23.05	23.40	-	-	0	0	-	13.01	13.01	13.21	-	-	0	-	0.00%
2014-11-10	0	23.05	22.90	23.25	-	-	0	0	-	13.01	12.93	13.13	-	-	0	-	0.00%
2014-11-07	0	23.05	22.75	23.05	22.65	23.05	9,200	211,720	23.013	13.01	12.85	13.01	12.79	13.01	16,294	12.994	0.66%
2014-11-06	0	22.90	22.75	23.10	-	-	0	0	-	12.93	12.85	13.04	-	-	0	-	0.00%
2014-11-05	0	22.90	22.80	23.15	22.90	22.90	300	6,870	22.900	12.93	12.87	13.07	12.93	12.93	531	12.930	-0.43%
2014-11-04	0	23.00	22.95	23.20	23.00	23.10	31,300	720,030	23.004	12.99	12.96	13.10	12.99	13.04	55,434	12.989	-0.65%
2014-11-03	0	23.15	22.90	23.25	22.85	23.15	700	16,175	23.107	13.07	12.93	13.13	12.90	13.07	1,240	13.047	0.00%
2014-10-31	0	23.15	22.85	23.20	22.90	23.15	500	11,495	22.990	13.07	12.90	13.10	12.93	13.07	886	12.981	0.43%
2014-10-30	0	23.05	22.70	23.05	-	-	0	0	-	13.01	12.82	13.01	-	-	0	-	0.00%
2014-10-29	0	23.05	22.70	23.05	23.05	23.05	100	2,305	23.050	13.01	12.82	13.01	13.01	13.01	177	13.015	0.66%
2014-10-28	0	22.90	22.90	22.95	22.50	22.65	2,100	47,550	22.643	12.93	12.93	12.96	12.70	12.79	3,719	12.785	1.33%
2014-10-27	0	22.60	22.60	22.80	22.50	22.50	100	2,250	22.500	12.76	12.76	12.87	12.70	12.70	177	12.704	-0.88%
2014-10-24	0	22.80	22.80	22.95	22.50	23.55	200	4,605	23.025	12.87	12.87	12.96	12.70	13.30	354	13.001	0.88%
2014-10-23	0	22.60	22.55	22.90	22.60	22.90	300	6,830	22.767	12.76	12.73	12.93	12.76	12.93	531	12.855	-1.09%
2014-10-22	0	22.85	22.55	22.90	22.50	22.85	300	6,820	22.733	12.90	12.73	12.93	12.70	12.90	531	12.836	2.01%
2014-10-21	0	22.40	22.30	22.65	-	-	0	0	-	12.65	12.59	12.79	-	-	0	-	0.00%
2014-10-20	0	22.40	22.30	22.65	-	-	0	0	-	12.65	12.59	12.79	-	-	0	-	0.00%
2014-10-17	0	22.40	22.30	22.65	-	-	0	0	-	12.65	12.59	12.79	-	-	0	-	0.00%
2014-10-16	0	22.40	22.25	22.60	-	-	0	0	-	12.65	12.56	12.76	-	-	0	-	0.00%
2014-10-15	0	22.40	22.35	22.70	-	-	0	0	-	12.65	12.62	12.82	-	-	0	-	0.00%
2014-10-14	0	22.40	22.40	22.75	-	-	0	0	-	12.65	12.65	12.85	-	-	0	-	0.45%
2014-10-13	0	22.30	22.30	22.65	22.20	22.20	400	8,880	22.200	12.59	12.59	12.79	12.53	12.53	708	12.535	-0.45%
2014-10-10	0	22.40	22.20	22.40	-	-	0	0	-	12.65	12.53	12.65	-	-	0	-	-0.22%
2014-10-09	0	22.45	22.40	22.55	-	-	0	0	-	12.68	12.65	12.73	-	-	0	-	0.90%
2014-10-08	0	22.25	22.20	22.50	22.25	22.25	2,600	57,850	22.250	12.56	12.53	12.70	12.56	12.56	4,605	12.563	-0.45%
2014-10-07	0	22.35	22.30	22.50	-	-	0	0	-	12.62	12.59	12.70	-	-	0	-	0.45%
2014-10-06	0	22.25	22.10	22.45	-	-	100	2,235	22.350	12.56	12.48	12.68	-	-	177	12.620	0.00%
2014-10-03	0	22.25	22.00	22.35	22.25	22.25	200	4,450	22.250	12.56	12.42	12.62	12.56	12.56	354	12.563	-0.22%
2014-09-30	0	22.30	21.95	22.30	-	-	150,000	3,307,500	22.050	12.59	12.39	12.59	-	-	265,659	12.450	-0.22%
2014-09-29	0	22.35	22.05	22.40	22.35	22.35	500	11,175	22.350	12.62	12.45	12.65	12.62	12.62	886	12.620	-0.89%
2014-09-26	0	22.55	22.50	22.70	-	-	0	0	-	12.73	12.70	12.82	-	-	0	-	0.00%
2014-09-25	0	22.55	22.45	22.70	-	-	0	0	-	12.73	12.68	12.82	-	-	0	-	0.00%
2014-09-24	0	22.55	22.55	22.65	22.40	22.40	20,000	448,000	22.400	12.73	12.73	12.79	12.65	12.65	35,421	12.648	-0.66%
2014-09-23	0	22.70	22.40	22.70	-	-	0	0	-	12.82	12.65	12.82	-	-	0	-	0.00%
2014-09-22	0	22.70	22.45	22.80	-	-	0	0	-	12.82	12.68	12.87	-	-	0	-	0.00%
2014-09-19	0	22.70	22.50	22.70	22.60	22.70	60,000	1,360,000	22.667	12.82	12.70	12.82	12.76	12.82	106,264	12.798	0.22%
2014-09-18	0	22.65	22.65	22.90	22.65	22.65	400	9,060	22.650	12.79	12.79	12.93	12.79	12.79	708	12.789	-1.09%
2014-09-17	0	22.90	22.75	23.05	-	-	0	0	-	12.93	12.85	13.01	-	-	0	-	0.00%
2014-09-16	0	22.90	22.70	23.00	22.90	22.95	4,200	96,260	22.919	12.93	12.82	12.99	12.93	12.96	7,438	12.941	-0.43%
2014-09-15	0	23.00	22.75	23.05	23.00	23.00	4,000	92,000	23.000	12.99	12.85	13.01	12.99	12.99	7,084	12.987	-0.65%
2014-09-12	0	23.15	23.10	23.20	-	-	0	0	-	13.07	13.04	13.10	-	-	0	-	0.00%
2014-09-11	0	23.15	23.05	23.25	23.15	23.15	20,000	463,000	23.150	13.07	13.01	13.13	13.07	13.07	35,421	13.071	-0.22%
2014-09-10	0	23.20	23.15	23.30	23.20	23.20	125,000	2,900,000	23.200	13.10	13.07	13.16	13.10	13.10	221,383	13.099	-0.64%
2014-09-08	0	23.35	23.30	23.45	23.30	23.35	92,100	2,150,295	23.347	13.18	13.16	13.24	13.16	13.18	163,115	13.183	-0.64%
2014-09-05	0	23.50	23.45	23.65	-	-	0	0	-	13.27	13.24	13.35	-	-	0	-	0.00%
2014-09-04	0	23.50	23.50	23.65	23.45	23.45	1,000	23,450	23.450	13.27	13.27	13.35	13.24	13.24	1,771	13.241	0.21%
2014-09-03	0	23.45	23.45	23.65	23.30	23.45	21,000	490,500	23.357	13.24	13.24	13.35	13.16	13.24	37,192	13.188	1.08%
2014-09-02	0	23.20	23.20	23.30	23.20	23.20	100	2,320	23.200	13.10	13.10	13.16	13.10	13.10	177	13.099	0.22%
2014-09-01	0	23.15	23.15	23.25	23.15	23.15	400	9,260	23.150	13.07	13.07	13.13	13.07	13.07	708	13.071	0.22%
2014-08-29	0	23.10	23.05	23.15	22.95	23.10	4,400	101,580	23.086	13.04	13.01	13.07	12.96	13.04	7,793	13.035	-0.22%
2014-08-28	0	23.15	22.90	23.15	-	-	0	0	-	13.07	12.93	13.07	-	-	0	-	-0.22%
2014-08-27	0	23.20	23.10	23.20	-	-	0	0	-	13.10	13.04	13.10	-	-	0	-	0.00%
2014-08-26	0	23.20	23.05	23.20	22.95	23.20	20,000	459,450	22.973	13.10	13.01	13.10	12.96	13.10	35,421	12.971	0.65%
2014-08-25	0	23.05	22.80	23.10	23.05	23.05	10,400	239,720	23.050	13.01	12.87	13.04	13.01	13.01	18,419	13.015	0.66%
2014-08-22	0	22.90	22.75	23.05	-	-	0	0	-	12.93	12.85	13.01	-	-	0	-	0.00%
2014-08-21	0	22.90	22.70	22.95	22.90	22.90	100	2,290	22.900	12.93	12.82	12.96	12.93	12.93	177	12.930	-0.65%
2014-08-20	0	23.05	22.85	23.05	23.05	23.05	100	2,305	23.050	13.01	12.90	13.01	13.01	13.01	177	13.015	1.32%
2014-08-19	0	22.75	22.65	22.90	22.60	22.75	600	13,590	22.650	12.85	12.79	12.93	12.76	12.85	1,063	12.789	1.56%
2014-08-18	0	22.40	22.40	22.55	22.25	22.60	44,700	999,330	22.356	12.65	12.65	12.73	12.56	12.76	79,166	12.623	0.00%
2014-08-15	0	22.40	22.30	22.50	22.40	22.40	400	8,960	22.400	12.65	12.59	12.70	12.65	12.65	708	12.648	0.22%
2014-08-14	0	22.35	22.25	22.45	22.30	22.35	1,500	33,500	22.333	12.62	12.56	12.68	12.59	12.62	2,657	12.610	0.45%
2014-08-13	0	22.25	22.30	22.45	-	-	0	0	-	12.56	12.59	12.68	-	-	0	-	0.45%
2014-08-12	0	22.15	22.15	22.35	22.15	22.15	3,000	66,450	22.150	12.51	12.51	12.62	12.51	12.51	5,313	12.507	-0.89%
2014-08-11	0	22.35	22.20	22.35	22.35	22.35	900	20,115	22.350	12.62	12.53	12.62	12.62	12.62	1,594	12.620	1.13%
2014-08-08	0	22.10	22.10	22.30	-	-	0	0	-	12.48	12.48	12.59	-	-	0	-	0.00%
2014-08-07	0	22.10	22.10	22.30	22.00	22.10	13,000	286,300	22.023	12.48	12.48	12.59	12.42	12.48	23,024	12.435	0.00%
2014-08-06	0	22.10	22.10	22.30	22.10	22.10	100	2,210	22.100	12.48	12.48	12.59	12.48	12.48	177	12.478	-0.67%
2014-08-05	0	22.25	22.10	22.25	22.25	22.30	12,400	275,950	22.254	12.56	12.48	12.56	12.56	12.59	21,961	12.565	0.45%
2014-08-04	0	22.15	22.15	22.35	22.15	22.15	500	11,075	22.150	12.51	12.51	12.62	12.51	12.51	886	12.507	-0.67%
2014-08-01	0	22.30	22.10	22.30	-	-	0	0	-	12.59	12.48	12.59	-	-	0	-	-0.45%
2014-07-31	0	22.40	22.25	22.40	22.20	22.45	4,000	89,050	22.263	12.65	12.56	12.65	12.53	12.68	7,084	12.570	0.90%
2014-07-30	0	22.20	22.20	22.40	-	-	0	0	-	12.53	12.53	12.65	-	-	0	-	0.00%
2014-07-29	0	22.20	22.20	22.35	-	-	0	0	-	12.53	12.53	12.62	-	-	0	-	0.00%
2014-07-28	0	22.20	22.20	22.35	22.20	22.30	6,200	137,660	22.203	12.53	12.53	12.62	12.53	12.59	10,981	12.537	0.23%
2014-07-25	0	22.15	22.15	22.35	-	-	0	0	-	12.51	12.51	12.62	-	-	0	-	0.00%
2014-07-24	0	22.15	22.15	22.30	22.00	22.10	13,000	286,300	22.023	12.51	12.51	12.59	12.42	12.48	23,024	12.435	0.45%
2014-07-23	0	22.05	22.05	22.20	21.95	22.10	120,800	2,658,945	22.011	12.45	12.45	12.53	12.39	12.48	213,944	12.428	0.68%
2014-07-22	0	21.90	21.90	22.10	21.90	21.95	3,100	67,895	21.902	12.37	12.37	12.48	12.37	12.39	5,490	12.366	0.69%
2014-07-21	0	21.75	21.75	22.00	21.75	21.75	1,800	39,150	21.750	12.28	12.28	12.42	12.28	12.28	3,188	12.281	0.00%
2014-07-18	0	21.75	21.75	22.00	21.75	21.75	3,000	65,250	21.750	12.28	12.28	12.42	12.28	12.28	5,313	12.281	-0.46%
2014-07-17	0	21.85	21.80	22.00	21.85	21.85	78,000	1,704,300	21.850	12.34	12.31	12.42	12.34	12.34	138,143	12.337	0.23%
2014-07-16	0	21.80	21.70	22.05	21.80	21.80	99,000	2,158,200	21.800	12.31	12.25	12.45	12.31	12.31	175,335	12.309	0.00%
2014-07-15	0	21.80	21.70	21.90	21.80	21.80	100	2,180	21.800	12.31	12.25	12.37	12.31	12.31	177	12.309	0.00%
2014-07-14	0	21.80	21.65	21.80	21.75	21.80	3,100	67,430	21.752	12.31	12.22	12.31	12.28	12.31	5,490	12.282	0.23%
2014-07-11	0	21.75	21.60	21.95	21.75	21.75	63,000	1,370,250	21.750	12.28	12.20	12.39	12.28	12.28	111,577	12.281	-0.46%
2014-07-10	0	21.85	21.75	21.85	-	-	0	0	-	12.34	12.28	12.34	-	-	0	-	0.00%
2014-07-09	0	21.85	21.65	21.85	-	-	0	0	-	12.34	12.22	12.34	-	-	0	-	-0.23%
2014-07-08	0	21.90	21.80	21.95	21.90	21.90	1,500	32,850	21.900	12.37	12.31	12.39	12.37	12.37	2,657	12.365	0.46%
2014-07-07	0	21.80	21.75	21.95	-	-	0	0	-	12.31	12.28	12.39	-	-	0	-	0.00%
2014-07-04	0	21.80	21.75	21.95	21.80	21.80	44,000	959,200	21.800	12.31	12.28	12.39	12.31	12.31	77,927	12.309	-0.23%
2014-07-03	0	21.85	21.85	21.90	21.85	21.85	1,000	21,850	21.850	12.34	12.34	12.37	12.34	12.34	1,771	12.337	0.23%
2014-07-02	0	21.80	21.80	21.95	21.80	21.80	14,000	305,200	21.800	12.31	12.31	12.39	12.31	12.31	24,795	12.309	0.69%
2014-06-30	0	21.65	21.55	21.70	21.70	21.75	20,400	442,655	21.699	12.22	12.17	12.25	12.25	12.28	36,130	12.252	-0.23%
2014-06-27	0	21.70	21.70	22.05	21.70	21.75	40,000	869,000	21.725	12.25	12.25	12.45	12.25	12.28	70,842	12.267	0.65%
2014-06-26	0	21.90	21.90	22.10	-	-	0	0	-	12.17	12.17	12.28	-	-	0	-	0.69%
2014-06-25	0	21.75	21.65	21.85	-	-	0	0	-	12.09	12.03	12.15	-	-	0	-	0.00%
2014-06-24	0	21.75	21.60	21.75	21.75	21.75	100	2,175	21.750	12.09	12.01	12.09	12.09	12.09	180	12.090	0.23%
2014-06-23	0	21.70	21.45	21.65	-	-	0	0	-	12.06	11.92	12.03	-	-	0	-	-0.91%
2014-06-20	0	21.90	21.70	21.90	-	-	0	0	-	12.17	12.06	12.17	-	-	0	-	0.00%
2014-06-19	0	21.90	21.70	21.90	-	-	0	0	-	12.17	12.06	12.17	-	-	0	-	-0.23%
2014-06-18	0	21.95	21.75	21.95	-	-	0	0	-	12.20	12.09	12.20	-	-	0	-	0.00%
2014-06-17	0	21.95	21.75	21.95	-	-	0	0	-	12.20	12.09	12.20	-	-	0	-	0.00%
2014-06-16	0	21.95	21.75	21.95	-	-	0	0	-	12.20	12.09	12.20	-	-	0	-	-0.23%
2014-06-13	0	22.00	21.80	22.00	21.80	22.00	2,500	54,720	21.888	12.23	12.12	12.23	12.12	12.23	4,497	12.167	0.69%
2014-06-12	0	21.85	21.75	21.85	-	-	0	0	-	12.15	12.09	12.15	-	-	0	-	0.00%
2014-06-11	0	21.85	21.70	21.85	-	-	0	0	-	12.15	12.06	12.15	-	-	0	-	0.00%
2014-06-10	0	21.85	21.80	22.00	-	-	0	0	-	12.15	12.12	12.23	-	-	0	-	0.00%
2014-06-09	0	21.85	21.75	21.85	-	-	0	0	-	12.15	12.09	12.15	-	-	0	-	0.00%
2014-06-06	0	21.85	21.65	21.85	-	-	0	0	-	12.15	12.03	12.15	-	-	0	-	-0.23%
2014-06-05	0	21.90	21.80	22.00	-	-	0	0	-	12.17	12.12	12.23	-	-	0	-	0.00%
2014-06-04	0	21.90	21.90	22.00	21.90	21.90	7,500	164,250	21.900	12.17	12.17	12.23	12.17	12.17	13,492	12.173	0.23%
2014-06-03	0	21.85	21.80	22.00	21.65	21.85	700	15,255	21.793	12.15	12.12	12.23	12.03	12.15	1,259	12.114	0.46%
2014-05-30	0	21.75	21.65	21.75	21.70	21.75	28,000	608,950	21.748	12.09	12.03	12.09	12.06	12.09	50,372	12.089	0.46%
2014-05-29	0	21.65	21.65	21.75	21.60	21.65	3,100	66,965	21.602	12.03	12.03	12.09	12.01	12.03	5,577	12.008	-0.46%
2014-05-28	0	21.75	21.55	21.75	21.75	21.75	78,000	1,696,500	21.750	12.09	11.98	12.09	12.09	12.09	140,321	12.090	0.69%
2014-05-27	0	21.60	21.40	21.60	21.50	21.60	58,000	1,252,700	21.598	12.01	11.90	12.01	11.95	12.01	104,341	12.006	0.00%
2014-05-26	0	21.60	21.50	21.60	21.60	21.60	30,500	658,800	21.600	12.01	11.95	12.01	12.01	12.01	54,869	12.007	0.00%
2014-05-23	0	21.60	21.60	21.75	21.60	21.60	500	10,800	21.600	12.01	12.01	12.09	12.01	12.01	899	12.007	0.00%
2014-05-22	0	21.60	21.45	21.65	21.60	21.60	800	17,280	21.600	12.01	11.92	12.03	12.01	12.01	1,439	12.007	0.93%
2014-05-21	0	21.40	21.35	21.40	21.40	21.40	93,000	1,990,200	21.400	11.90	11.87	11.90	11.90	11.90	167,306	11.896	0.23%
2014-05-20	0	21.35	21.30	21.35	-	-	30,000	640,500	21.350	11.87	11.84	11.87	-	-	53,970	11.868	0.00%
2014-05-19	0	21.35	21.35	21.40	21.35	21.40	28,000	599,150	21.398	11.87	11.87	11.90	11.87	11.90	50,372	11.895	0.00%
2014-05-16	0	21.35	21.35	21.55	-	-	0	0	-	11.87	11.87	11.98	-	-	0	-	0.00%
2014-05-15	0	21.35	21.35	21.50	21.20	21.25	5,900	125,230	21.225	11.87	11.87	11.95	11.78	11.81	10,614	11.799	0.47%
2014-05-14	0	21.25	21.25	21.45	-	-	0	0	-	11.81	11.81	11.92	-	-	0	-	0.47%
2014-05-13	0	21.15	21.15	21.35	21.05	21.10	22,500	473,775	21.057	11.76	11.76	11.87	11.70	11.73	40,477	11.705	0.00%
2014-05-12	0	21.15	21.10	21.30	21.15	21.15	1,000	21,150	21.150	11.76	11.73	11.84	11.76	11.76	1,799	11.757	0.48%
2014-05-09	0	21.05	20.90	21.10	-	-	0	0	-	11.70	11.62	11.73	-	-	0	-	0.00%
2014-05-08	0	21.05	20.85	21.05	21.10	21.10	1,000	21,100	21.100	11.70	11.59	11.70	11.73	11.73	1,799	11.729	-0.24%
2014-05-07	0	21.10	20.90	21.10	-	-	0	0	-	11.73	11.62	11.73	-	-	0	-	-0.24%
2014-05-05	0	21.15	21.00	21.20	-	-	0	0	-	11.76	11.67	11.78	-	-	0	-	0.00%
2014-05-02	0	21.15	21.10	21.30	21.15	21.15	1,500	31,655	21.103	11.76	11.73	11.84	11.76	11.76	2,698	11.731	0.00%
2014-04-30	0	21.15	21.00	21.15	-	-	0	0	-	11.76	11.67	11.76	-	-	0	-	0.00%
2014-04-29	0	21.15	21.15	21.35	21.10	21.10	2,000	42,200	21.100	11.76	11.76	11.87	11.73	11.73	3,598	11.729	0.71%
2014-04-28	0	21.00	21.00	21.15	20.90	21.00	3,400	71,360	20.988	11.67	11.67	11.76	11.62	11.67	6,117	11.667	-0.71%
2014-04-25	0	21.15	21.00	21.10	-	-	0	0	-	11.76	11.67	11.73	-	-	0	-	-0.94%
2014-04-24	0	21.35	21.25	21.50	-	-	0	0	-	11.87	11.81	11.95	-	-	0	-	0.00%
2014-04-23	0	21.35	21.25	21.45	-	-	0	0	-	11.87	11.81	11.92	-	-	0	-	0.00%
2014-04-22	0	21.35	21.35	21.40	21.35	21.35	1,000	21,350	21.350	11.87	11.87	11.90	11.87	11.87	1,799	11.868	-0.23%
2014-04-17	0	21.40	21.35	21.55	-	-	0	0	-	11.90	11.87	11.98	-	-	0	-	0.00%
2014-04-16	0	21.40	21.30	21.40	-	-	0	0	-	11.90	11.84	11.90	-	-	0	-	0.00%
2014-04-15	0	21.40	21.25	21.45	-	-	0	0	-	11.90	11.81	11.92	-	-	0	-	-0.47%
2014-04-14	0	21.50	21.40	21.60	21.50	21.50	100	2,150	21.500	11.95	11.90	12.01	11.95	11.95	180	11.951	0.70%
2014-04-11	0	21.35	21.35	21.55	-	-	0	0	-	11.87	11.87	11.98	-	-	0	-	0.00%
2014-04-10	0	21.35	21.35	21.55	21.30	21.35	1,500	32,000	21.333	11.87	11.87	11.98	11.84	11.87	2,698	11.858	0.23%
2014-04-09	0	21.30	21.30	21.50	21.30	21.30	1,000	21,300	21.300	11.84	11.84	11.95	11.84	11.84	1,799	11.840	0.47%
2014-04-08	0	21.20	21.20	21.30	21.20	21.20	700	14,840	21.200	11.78	11.78	11.84	11.78	11.78	1,259	11.784	0.24%
2014-04-07	0	21.15	21.10	21.30	21.00	21.10	10,700	225,620	21.086	11.76	11.73	11.84	11.67	11.73	19,249	11.721	-0.47%
2014-04-04	0	21.25	21.15	21.35	21.25	21.25	100	2,125	21.250	11.81	11.76	11.87	11.81	11.81	180	11.812	-0.23%
2014-04-03	0	21.30	21.15	21.30	21.20	21.35	600	12,735	21.225	11.84	11.76	11.84	11.78	11.87	1,079	11.798	0.95%
2014-04-02	0	21.10	21.10	21.30	21.10	21.10	500	10,550	21.100	11.73	11.73	11.84	11.73	11.73	899	11.729	0.48%
2014-04-01	0	21.00	20.95	21.15	20.90	21.00	600	12,550	20.917	11.67	11.65	11.76	11.62	11.67	1,079	11.627	0.72%
2014-03-31	0	20.85	20.85	21.00	-	-	0	0	-	11.59	11.59	11.67	-	-	0	-	0.00%
2014-03-28	0	20.85	20.65	20.85	20.70	20.90	800	16,615	20.769	11.59	11.48	11.59	11.51	11.62	1,439	11.545	1.46%
2014-03-27	0	20.55	20.55	20.75	20.50	20.55	1,300	26,700	20.538	11.42	11.42	11.53	11.40	11.42	2,339	11.417	-0.96%
2014-03-26	0	20.75	20.55	20.75	20.80	20.80	100	2,080	20.800	11.53	11.42	11.53	11.56	11.56	180	11.562	1.47%
2014-03-25	0	20.45	20.45	20.65	-	-	0	0	-	11.37	11.37	11.48	-	-	0	-	0.00%
2014-03-24	0	20.45	20.45	20.65	-	-	0	0	-	11.37	11.37	11.48	-	-	0	-	0.74%
2014-03-21	0	20.30	20.30	20.45	-	-	0	0	-	11.28	11.28	11.37	-	-	0	-	0.00%
2014-03-20	0	20.30	20.10	20.30	-	-	0	0	-	11.28	11.17	11.28	-	-	0	-	-0.25%
2014-03-19	0	20.35	20.30	20.55	20.35	20.35	2,400	48,840	20.350	11.31	11.28	11.42	11.31	11.31	4,318	11.312	0.25%
2014-03-18	0	20.30	20.30	20.45	20.20	20.20	300	6,060	20.200	11.28	11.28	11.37	11.23	11.23	540	11.229	0.50%
2014-03-17	0	20.20	20.10	20.35	-	-	0	0	-	11.23	11.17	11.31	-	-	0	-	0.00%
2014-03-14	0	20.20	20.10	20.20	-	-	0	0	-	11.23	11.17	11.23	-	-	0	-	-0.49%
2014-03-13	0	20.30	20.20	20.30	-	-	0	0	-	11.28	11.23	11.28	-	-	0	-	0.00%
2014-03-12	0	20.30	20.20	20.30	-	-	0	0	-	11.28	11.23	11.28	-	-	0	-	-0.73%
2014-03-11	0	20.45	20.40	20.60	-	-	0	0	-	11.37	11.34	11.45	-	-	0	-	0.00%
2014-03-10	0	20.45	20.35	20.55	-	-	0	0	-	11.37	11.31	11.42	-	-	0	-	-0.49%
2014-03-07	0	20.55	20.55	20.60	-	-	0	0	-	11.42	11.42	11.45	-	-	0	-	0.00%
2014-03-06	0	20.55	20.55	20.75	-	-	0	0	-	11.42	11.42	11.53	-	-	0	-	0.00%
2014-03-05	0	20.55	20.45	20.60	-	-	0	0	-	11.42	11.37	11.45	-	-	0	-	0.00%
2014-03-04	0	20.55	20.50	20.70	-	-	0	0	-	11.42	11.40	11.51	-	-	0	-	0.00%
2014-03-03	0	20.55	20.50	20.70	-	-	0	0	-	11.42	11.40	11.51	-	-	0	-	0.00%
2014-02-28	0	20.55	20.55	20.65	-	-	0	0	-	11.42	11.42	11.48	-	-	0	-	0.24%
2014-02-27	0	20.50	20.50	20.70	20.35	20.35	300	6,105	20.350	11.40	11.40	11.51	11.31	11.31	540	11.312	0.49%
2014-02-26	0	20.40	20.30	20.50	20.25	20.55	4,200	86,100	20.500	11.34	11.28	11.40	11.26	11.42	7,556	11.395	0.00%
2014-02-25	0	20.40	20.35	20.40	20.40	20.40	300	6,120	20.400	11.34	11.31	11.34	11.34	11.34	540	11.340	-0.24%
2014-02-24	0	20.45	20.35	20.55	-	-	0	0	-	11.37	11.31	11.42	-	-	0	-	-0.49%
2014-02-21	0	20.55	20.55	20.75	-	-	0	0	-	11.42	11.42	11.53	-	-	0	-	0.24%
2014-02-20	0	20.50	20.45	20.65	20.50	20.50	500	10,250	20.500	11.40	11.37	11.48	11.40	11.40	899	11.395	-0.73%
2014-02-19	0	20.65	20.55	20.75	20.50	20.75	1,100	22,575	20.523	11.48	11.42	11.53	11.40	11.53	1,979	11.408	0.73%
2014-02-18	0	20.50	20.45	20.65	-	-	0	0	-	11.40	11.37	11.48	-	-	0	-	0.00%
2014-02-17	0	20.50	20.40	20.50	20.65	20.65	1,000	20,650	20.650	11.40	11.34	11.40	11.48	11.48	1,799	11.479	0.49%
2014-02-14	0	20.40	20.35	20.50	20.40	20.40	100	2,040	20.400	11.34	11.31	11.40	11.34	11.34	180	11.340	0.00%
2014-02-13	0	20.40	20.30	20.50	-	-	0	0	-	11.34	11.28	11.40	-	-	0	-	-0.49%
2014-02-12	0	20.50	20.40	20.60	20.55	20.75	18,600	384,420	20.668	11.40	11.34	11.45	11.42	11.53	33,461	11.489	1.49%
2014-02-11	0	20.20	20.20	20.40	-	-	0	0	-	11.23	11.23	11.34	-	-	0	-	0.50%
2014-02-10	0	20.10	20.10	20.20	-	-	0	0	-	11.17	11.17	11.23	-	-	0	-	0.50%
2014-02-07	0	20.00	19.94	20.05	19.90	20.05	76,700	1,531,274	19.964	11.12	11.08	11.15	11.06	11.15	137,983	11.098	1.01%
2014-02-06	0	19.80	19.64	19.80	19.76	19.94	32,200	640,892	19.903	11.01	10.92	11.01	10.98	11.08	57,928	11.064	0.41%
2014-02-05	0	19.72	19.56	19.74	19.80	20.05	31,000	619,970	19.999	10.96	10.87	10.97	11.01	11.15	55,769	11.117	-0.80%
2014-02-04	0	19.88	19.72	19.90	19.90	20.10	31,100	624,530	20.081	11.05	10.96	11.06	11.06	11.17	55,949	11.163	1.22%
2014-01-30	0	19.64	-	19.78	19.54	19.80	111,800	2,190,550	19.593	10.92	-	11.00	10.86	11.01	201,127	10.891	-0.81%
2014-01-29	0	19.80	-	19.74	19.74	20.25	300,600	6,018,237	20.021	11.01	-	10.97	10.97	11.26	540,777	11.129	-1.49%
2014-01-28	0	20.10	-	20.10	20.10	20.30	107,500	2,172,090	20.205	11.17	-	11.17	11.17	11.28	193,392	11.232	-1.23%
2014-01-27	0	20.35	20.30	20.40	20.35	20.45	3,900	79,615	20.414	11.31	11.28	11.34	11.31	11.37	7,016	11.348	-2.16%
2014-01-24	0	20.80	20.65	20.85	20.80	20.80	32,400	673,920	20.800	11.56	11.48	11.59	11.56	11.56	58,287	11.562	-0.24%
2014-01-23	0	20.85	20.85	21.05	20.85	21.05	74,900	1,567,405	20.927	11.59	11.59	11.70	11.59	11.70	134,744	11.632	0.00%
2014-01-22	0	20.85	20.85	21.05	20.75	20.85	31,700	658,595	20.776	11.59	11.59	11.70	11.53	11.59	57,028	11.549	0.48%
2014-01-21	0	20.75	20.75	20.95	20.65	20.65	30,000	619,500	20.650	11.53	11.53	11.65	11.48	11.48	53,970	11.479	0.48%
2014-01-20	0	20.65	20.55	20.75	20.65	20.75	30,000	619,560	20.652	11.48	11.42	11.53	11.48	11.53	53,970	11.480	-0.48%
2014-01-17	0	20.75	20.75	20.95	20.65	20.75	31,000	640,250	20.653	11.53	11.53	11.65	11.48	11.53	55,769	11.480	0.00%
2014-01-16	0	20.75	20.70	20.90	20.75	20.75	30,200	626,670	20.751	11.53	11.51	11.62	11.53	11.53	54,330	11.535	-0.24%
2014-01-15	0	20.80	20.70	20.90	20.80	20.80	30,000	624,000	20.800	11.56	11.51	11.62	11.56	11.56	53,970	11.562	0.24%
2014-01-14	0	20.75	20.75	20.95	20.70	20.85	32,000	662,850	20.714	11.53	11.53	11.65	11.51	11.59	57,568	11.514	-0.72%
2014-01-13	0	20.90	20.85	21.00	20.90	21.00	31,000	648,500	20.919	11.62	11.59	11.67	11.62	11.67	55,769	11.628	0.00%
2014-01-10	0	20.90	20.90	21.10	20.90	20.90	30,000	627,000	20.900	11.62	11.62	11.73	11.62	11.62	53,970	11.618	0.24%
2014-01-09	0	20.85	20.75	20.95	20.85	20.85	30,000	625,500	20.850	11.59	11.53	11.65	11.59	11.59	53,970	11.590	0.24%
2014-01-08	0	20.80	20.85	20.90	-	-	0	0	-	11.56	11.59	11.62	-	-	0	-	0.24%
2014-01-07	0	20.75	20.70	20.80	20.80	20.80	19,500	405,600	20.800	11.53	11.51	11.56	11.56	11.56	35,080	11.562	-0.24%
2014-01-06	0	20.80	20.55	20.80	20.80	20.95	38,000	791,950	20.841	11.56	11.42	11.56	11.56	11.65	68,362	11.585	-0.95%
2014-01-03	0	21.00	20.90	21.00	-	-	0	0	-	11.67	11.62	11.67	-	-	0	-	-1.41%
2014-01-02	0	21.30	21.15	21.35	21.30	21.30	1,300	27,690	21.300	11.84	11.76	11.87	11.84	11.84	2,339	11.840	0.24%
2013-12-31	0	21.25	-	21.35	21.05	21.25	65,800	1,391,800	21.152	11.81	-	11.87	11.70	11.81	118,374	11.758	0.71%
2013-12-30	0	21.10	21.00	21.20	21.10	21.10	100	2,110	21.100	11.73	11.67	11.78	11.73	11.73	180	11.729	0.24%
2013-12-27	0	21.05	21.00	21.20	21.05	21.05	1,000	21,050	21.050	11.70	11.67	11.78	11.70	11.70	1,799	11.701	-0.24%
2013-12-24	0	21.10	21.05	21.20	21.05	21.10	600	12,645	21.075	11.73	11.70	11.78	11.70	11.73	1,079	11.715	1.20%
2013-12-23	0	20.85	20.85	21.05	-	-	0	0	-	11.59	11.59	11.70	-	-	0	-	0.00%
2013-12-20	0	20.85	20.80	21.00	-	-	0	0	-	11.59	11.56	11.67	-	-	0	-	0.00%
2013-12-19	0	20.85	20.75	20.95	-	-	0	0	-	11.59	11.53	11.65	-	-	0	-	0.00%
2013-12-18	0	20.85	20.80	21.00	-	-	0	0	-	11.59	11.56	11.67	-	-	0	-	0.00%
2013-12-17	0	20.85	20.85	21.05	20.85	20.85	5,000	104,250	20.850	11.59	11.59	11.70	11.59	11.59	8,995	11.590	0.24%
2013-12-16	0	20.80	20.75	20.95	20.80	20.95	12,000	250,100	20.842	11.56	11.53	11.65	11.56	11.65	21,588	11.585	-0.72%
2013-12-13	0	20.95	20.85	21.05	20.85	21.25	33,700	709,200	21.045	11.65	11.59	11.70	11.59	11.81	60,626	11.698	-0.52%
2013-12-12	0	21.40	21.25	21.40	-	-	0	0	-	11.71	11.62	11.71	-	-	0	-	-0.47%
2013-12-11	0	21.50	21.35	21.50	21.45	21.65	25,500	550,275	21.579	11.76	11.68	11.76	11.73	11.84	46,615	11.805	-1.15%
2013-12-10	0	21.75	21.60	21.75	21.75	21.80	1,400	30,470	21.764	11.90	11.82	11.90	11.90	11.93	2,559	11.906	-0.23%
2013-12-09	0	21.80	21.60	21.80	21.80	21.85	900	19,640	21.822	11.93	11.82	11.93	11.93	11.95	1,645	11.938	0.23%
2013-12-06	0	21.75	21.60	21.80	21.75	21.75	3,000	65,250	21.750	11.90	11.82	11.93	11.90	11.90	5,484	11.898	-0.46%
2013-12-05	0	21.85	21.80	21.90	21.85	21.85	2,000	43,700	21.850	11.95	11.93	11.98	11.95	11.95	3,656	11.953	-0.68%
2013-12-04	0	22.00	21.80	22.00	22.00	22.00	100	2,200	22.000	12.03	11.93	12.03	12.03	12.03	183	12.035	0.00%
2013-12-03	0	22.00	21.90	22.05	22.00	22.00	200	4,400	22.000	12.03	11.98	12.06	12.03	12.03	366	12.035	-0.90%
2013-12-02	0	22.20	22.05	22.20	22.15	22.20	7,000	155,350	22.193	12.14	12.06	12.14	12.12	12.14	12,796	12.140	0.68%
2013-11-29	0	22.05	21.95	22.05	21.90	22.05	8,300	182,985	22.046	12.06	12.01	12.06	11.98	12.06	15,173	12.060	0.23%
2013-11-28	0	22.00	21.90	22.00	22.00	22.00	100	2,200	22.000	12.03	11.98	12.03	12.03	12.03	183	12.035	0.00%
2013-11-27	0	22.00	21.95	22.00	22.05	22.05	100	2,205	22.050	12.03	12.01	12.03	12.06	12.06	183	12.062	0.23%
2013-11-26	0	21.95	21.85	22.05	-	-	0	0	-	12.01	11.95	12.06	-	-	0	-	0.00%
2013-11-25	0	21.95	21.90	22.00	21.95	21.95	3,000	65,850	21.950	12.01	11.98	12.03	12.01	12.01	5,484	12.007	0.23%
2013-11-22	0	21.90	21.85	22.00	21.90	21.90	10,000	219,000	21.900	11.98	11.95	12.03	11.98	11.98	18,280	11.980	-0.23%
2013-11-21	0	21.95	21.85	22.00	-	-	0	0	-	12.01	11.95	12.03	-	-	0	-	0.00%
2013-11-20	0	21.95	21.95	22.10	-	-	0	0	-	12.01	12.01	12.09	-	-	0	-	0.00%
2013-11-19	0	21.95	21.80	21.95	21.95	22.10	23,300	513,190	22.025	12.01	11.93	12.01	12.01	12.09	42,593	12.049	-0.23%
2013-11-18	0	22.00	21.95	22.05	21.90	22.00	3,500	76,825	21.950	12.03	12.01	12.06	11.98	12.03	6,398	12.007	1.38%
2013-11-15	0	21.70	21.70	21.80	-	-	0	0	-	11.87	11.87	11.93	-	-	0	-	0.70%
2013-11-14	0	21.55	21.55	21.65	-	-	0	0	-	11.79	11.79	11.84	-	-	0	-	0.00%
2013-11-13	0	21.55	21.45	21.55	-	-	0	0	-	11.79	11.73	11.79	-	-	0	-	-0.23%
2013-11-12	0	21.60	21.60	21.65	-	-	0	0	-	11.82	11.82	11.84	-	-	0	-	0.00%
2013-11-11	0	21.60	21.60	21.80	21.50	21.60	76,500	1,645,325	21.508	11.82	11.82	11.93	11.76	11.82	139,845	11.765	0.00%
2013-11-08	0	21.60	21.55	21.65	-	-	0	0	-	11.82	11.79	11.84	-	-	0	-	-0.46%
2013-11-07	0	21.70	21.65	21.75	21.65	21.70	2,000	43,350	21.675	11.87	11.84	11.90	11.84	11.87	3,656	11.857	-0.23%
2013-11-06	0	21.75	21.70	21.80	-	-	0	0	-	11.90	11.87	11.93	-	-	0	-	0.00%
2013-11-05	0	21.75	21.70	21.75	21.75	21.75	500	10,875	21.750	11.90	11.87	11.90	11.90	11.90	914	11.898	-0.23%
2013-11-04	0	21.80	21.70	21.80	21.90	21.90	1,000	21,900	21.900	11.93	11.87	11.93	11.98	11.98	1,828	11.980	0.23%
2013-11-01	0	21.75	21.70	21.90	21.65	21.80	82,000	1,779,950	21.707	11.90	11.87	11.98	11.84	11.93	149,899	11.874	0.00%
2013-10-31	0	21.75	21.65	21.85	21.65	21.80	136,000	2,945,850	21.661	11.90	11.84	11.95	11.84	11.93	248,613	11.849	-0.23%
2013-10-30	0	21.80	21.80	22.00	21.65	21.80	19,000	411,425	21.654	11.93	11.93	12.03	11.84	11.93	34,733	11.845	0.69%
2013-10-29	0	21.65	21.55	21.65	21.65	21.65	31,500	681,975	21.650	11.84	11.79	11.84	11.84	11.84	57,583	11.843	0.00%
2013-10-28	0	21.65	21.60	21.65	-	-	0	0	-	11.84	11.82	11.84	-	-	0	-	0.00%
2013-10-25	0	21.65	21.50	21.65	21.65	21.70	2,000	43,350	21.675	11.84	11.76	11.84	11.84	11.87	3,656	11.857	-0.69%
2013-10-24	0	21.80	21.70	21.75	21.80	21.80	1,000	21,800	21.800	11.93	11.87	11.90	11.93	11.93	1,828	11.925	-0.23%
2013-10-23	0	21.85	21.70	21.85	21.95	21.95	1,000	21,950	21.950	11.95	11.87	11.95	12.01	12.01	1,828	12.007	-0.23%
2013-10-22	0	21.90	21.90	22.00	21.90	21.90	1,200	26,280	21.900	11.98	11.98	12.03	11.98	11.98	2,194	11.980	0.00%
2013-10-21	0	21.90	21.90	22.00	21.90	21.90	1,000	21,900	21.900	11.98	11.98	12.03	11.98	11.98	1,828	11.980	0.46%
2013-10-18	0	21.80	21.75	21.90	21.80	21.90	35,000	766,000	21.886	11.93	11.90	11.98	11.93	11.98	63,981	11.972	-0.46%
2013-10-17	0	21.90	21.75	21.90	21.90	21.90	100	2,190	21.900	11.98	11.90	11.98	11.98	11.98	183	11.980	0.00%
2013-10-16	0	21.90	21.80	21.90	21.90	21.90	30,000	657,000	21.900	11.98	11.93	11.98	11.98	11.98	54,841	11.980	0.00%
2013-10-15	0	21.90	21.85	21.90	-	-	0	0	-	11.98	11.95	11.98	-	-	0	-	0.00%
2013-10-11	0	21.90	21.85	22.00	21.90	21.90	1,000	21,900	21.900	11.98	11.95	12.03	11.98	11.98	1,828	11.980	0.92%
2013-10-10	0	21.70	21.70	21.80	21.70	21.70	50,000	1,085,000	21.700	11.87	11.87	11.93	11.87	11.87	91,402	11.871	-0.46%
2013-10-09	0	21.80	21.75	21.95	21.80	21.80	600	13,080	21.800	11.93	11.90	12.01	11.93	11.93	1,097	11.925	-0.23%
2013-10-08	0	21.85	21.85	22.00	-	-	3,000	65,550	21.850	11.95	11.95	12.03	-	-	5,484	11.953	0.23%
2013-10-07	0	21.80	21.70	21.80	-	-	0	0	-	11.93	11.87	11.93	-	-	0	-	-0.23%
2013-10-04	0	21.85	21.75	21.90	-	-	0	0	-	11.95	11.90	11.98	-	-	0	-	0.00%
2013-10-03	0	21.85	21.70	21.90	-	-	0	0	-	11.95	11.87	11.98	-	-	0	-	-0.23%
2013-10-02	0	21.90	21.70	21.90	-	-	0	0	-	11.98	11.87	11.98	-	-	0	-	0.00%
2013-09-30	0	21.90	21.75	21.90	-	-	0	0	-	11.98	11.90	11.98	-	-	0	-	0.00%
2013-09-27	0	21.90	21.80	21.95	22.00	22.00	100	2,200	22.000	11.98	11.93	12.01	12.03	12.03	183	12.035	0.23%
2013-09-26	0	21.85	21.80	21.90	-	-	0	0	-	11.95	11.93	11.98	-	-	0	-	0.00%
2013-09-25	0	21.85	21.80	21.85	21.85	21.85	88,000	1,922,800	21.850	11.95	11.93	11.95	11.95	11.95	160,867	11.953	0.00%
2013-09-24	0	21.85	21.80	21.90	21.85	21.85	3,000	65,550	21.850	11.95	11.93	11.98	11.95	11.95	5,484	11.953	-0.46%
2013-09-23	0	21.95	21.90	22.00	21.95	21.95	2,000	43,900	21.950	12.01	11.98	12.03	12.01	12.01	3,656	12.007	-0.45%
2013-09-19	0	22.05	21.95	22.10	22.05	22.10	41,000	905,550	22.087	12.06	12.01	12.09	12.06	12.09	74,949	12.082	1.15%
2013-09-18	0	21.80	21.70	21.80	21.80	21.80	3,000	65,400	21.800	11.93	11.87	11.93	11.93	11.93	5,484	11.925	0.00%
2013-09-17	0	21.80	21.75	21.85	21.75	21.80	6,200	135,010	21.776	11.93	11.90	11.95	11.90	11.93	11,334	11.912	0.00%
2013-09-16	0	21.80	21.80	21.85	21.80	21.80	3,000	65,400	21.800	11.93	11.93	11.95	11.93	11.93	5,484	11.925	0.69%
2013-09-13	0	21.65	21.60	21.65	21.65	21.65	100	2,165	21.650	11.84	11.82	11.84	11.84	11.84	183	11.843	0.23%
2013-09-12	0	21.60	21.55	21.65	-	-	0	0	-	11.82	11.79	11.84	-	-	0	-	0.00%
2013-09-11	0	21.60	21.60	21.65	-	-	0	0	-	11.82	11.82	11.84	-	-	0	-	0.00%
2013-09-10	0	21.60	21.50	21.60	-	-	0	0	-	11.82	11.76	11.82	-	-	0	-	0.00%
2013-09-09	0	21.60	21.55	21.65	21.60	21.60	500	10,800	21.600	11.82	11.79	11.84	11.82	11.82	914	11.816	0.00%
2013-09-06	0	21.60	21.50	21.60	21.60	21.60	1,000	21,600	21.600	11.82	11.76	11.82	11.82	11.82	1,828	11.816	-0.23%
2013-09-05	0	21.65	21.60	21.70	21.65	21.65	1,500	32,475	21.650	11.84	11.82	11.87	11.84	11.84	2,742	11.843	0.23%
2013-09-04	0	21.60	21.50	21.60	-	-	0	0	-	11.82	11.76	11.82	-	-	0	-	-0.46%
2013-09-03	0	21.70	21.70	21.75	-	-	0	0	-	11.87	11.87	11.90	-	-	0	-	0.23%
2013-09-02	0	21.65	21.55	21.65	21.65	21.65	1,200	25,960	21.633	11.84	11.79	11.84	11.84	11.84	2,194	11.834	1.17%
2013-08-30	0	21.40	21.40	21.50	-	-	0	0	-	11.71	11.71	11.76	-	-	0	-	0.23%
2013-08-29	0	21.35	21.35	21.40	21.35	21.35	4,000	85,400	21.350	11.68	11.68	11.71	11.68	11.68	7,312	11.679	0.23%
2013-08-28	0	21.30	21.30	21.40	21.30	21.35	7,500	159,900	21.320	11.65	11.65	11.71	11.65	11.68	13,710	11.663	-1.39%
2013-08-27	0	21.60	21.50	21.60	21.65	21.70	51,000	1,104,200	21.651	11.82	11.76	11.82	11.84	11.87	93,230	11.844	-0.46%
2013-08-26	0	21.70	21.70	21.75	-	-	0	0	-	11.87	11.87	11.90	-	-	0	-	0.00%
2013-08-23	0	21.70	21.50	21.70	-	-	0	0	-	11.87	11.76	11.87	-	-	0	-	0.00%
2013-08-22	0	21.70	21.55	21.70	21.70	21.70	500	10,850	21.700	11.87	11.79	11.87	11.87	11.87	914	11.871	0.46%
2013-08-21	0	21.60	21.60	21.75	21.60	21.60	100	2,160	21.600	11.82	11.82	11.90	11.82	11.82	183	11.816	-1.14%
2013-08-20	0	21.85	21.70	21.85	22.00	22.00	800	17,550	21.938	11.95	11.87	11.95	12.03	12.03	1,462	12.001	-1.13%
2013-08-19	0	22.10	22.00	22.15	-	-	0	0	-	12.09	12.03	12.12	-	-	0	-	-0.23%
2013-08-16	0	22.15	22.10	22.25	22.10	22.15	8,700	192,320	22.106	12.12	12.09	12.17	12.09	12.12	15,904	12.093	-0.45%
2013-08-15	0	22.25	22.15	22.35	22.25	22.50	7,800	175,220	22.464	12.17	12.12	12.23	12.17	12.31	14,259	12.289	0.23%
2013-08-13	0	22.20	22.20	22.25	22.20	22.20	3,800	84,360	22.200	12.14	12.14	12.17	12.14	12.14	6,947	12.144	-0.22%
2013-08-12	0	22.25	22.10	22.25	22.25	22.25	300	6,675	22.250	12.17	12.09	12.17	12.17	12.17	548	12.172	0.91%
2013-08-09	0	22.05	22.00	22.15	22.05	22.05	1,000	22,050	22.050	12.06	12.03	12.12	12.06	12.06	1,828	12.062	-0.23%
2013-08-08	0	22.10	21.95	22.10	21.95	22.10	4,700	103,840	22.094	12.09	12.01	12.09	12.01	12.09	8,592	12.086	0.68%
2013-08-07	0	21.95	21.90	22.00	21.95	21.95	1,000	21,950	21.950	12.01	11.98	12.03	12.01	12.01	1,828	12.007	-0.45%
2013-08-06	0	22.05	22.00	22.10	22.05	22.05	1,000	22,050	22.050	12.06	12.03	12.09	12.06	12.06	1,828	12.062	-1.12%
2013-08-05	0	22.30	22.20	22.35	-	-	0	0	-	12.20	12.14	12.23	-	-	0	-	0.00%
2013-08-02	0	22.30	22.15	22.30	22.30	22.30	3,000	66,900	22.300	12.20	12.12	12.20	12.20	12.20	5,484	12.199	1.13%
2013-08-01	0	22.05	22.05	22.20	21.90	22.00	3,900	85,790	21.997	12.06	12.06	12.14	11.98	12.03	7,129	12.033	0.68%
2013-07-31	0	21.90	21.80	21.90	21.90	21.90	1,000	21,900	21.900	11.98	11.93	11.98	11.98	11.98	1,828	11.980	0.23%
2013-07-30	0	21.85	21.80	21.90	21.85	21.85	100	2,185	21.850	11.95	11.93	11.98	11.95	11.95	183	11.953	0.23%
2013-07-29	0	21.80	21.75	21.85	21.80	21.80	3,700	80,660	21.800	11.93	11.90	11.95	11.93	11.93	6,764	11.925	0.00%
2013-07-26	0	21.80	21.80	21.95	21.80	21.95	18,800	409,965	21.807	11.93	11.93	12.01	11.93	12.01	34,367	11.929	-0.46%
2013-07-25	0	21.90	21.90	22.00	-	-	2,000	43,900	21.950	11.98	11.98	12.03	-	-	3,656	12.007	0.23%
2013-07-24	0	21.85	21.90	22.00	-	-	0	0	-	11.95	11.98	12.03	-	-	0	-	0.00%
2013-07-23	0	21.85	21.85	22.00	-	-	25,200	549,360	21.800	11.95	11.95	12.03	-	-	46,066	11.925	1.16%
2013-07-22	0	21.60	21.60	21.75	21.60	21.60	27,500	594,000	21.600	11.82	11.82	11.90	11.82	11.82	50,271	11.816	-0.46%
2013-07-19	0	21.70	21.60	21.80	21.60	21.70	3,800	82,260	21.647	11.87	11.82	11.93	11.82	11.87	6,947	11.842	-0.23%
2013-07-18	0	21.75	21.65	21.80	21.75	21.75	3,200	69,600	21.750	11.90	11.84	11.93	11.90	11.90	5,850	11.898	0.46%
2013-07-17	0	21.65	21.65	21.75	-	-	0	0	-	11.84	11.84	11.90	-	-	0	-	0.00%
2013-07-16	0	21.65	21.60	21.80	-	-	0	0	-	11.84	11.82	11.93	-	-	0	-	0.00%
2013-07-15	0	21.65	21.50	21.65	21.65	21.80	27,800	601,990	21.654	11.84	11.76	11.84	11.84	11.93	50,819	11.846	0.00%
2013-07-12	0	21.65	21.60	21.65	21.65	21.65	1,000	21,650	21.650	11.84	11.82	11.84	11.84	11.84	1,828	11.843	-0.69%
2013-07-11	0	21.80	21.70	21.80	21.55	21.80	2,200	47,610	21.641	11.93	11.87	11.93	11.79	11.93	4,022	11.838	2.35%
2013-07-10	0	21.30	21.25	21.35	21.25	21.30	54,000	1,148,850	21.275	11.65	11.62	11.68	11.62	11.65	98,714	11.638	0.24%
2013-07-09	0	21.25	21.20	21.40	21.10	21.25	4,000	84,850	21.213	11.62	11.60	11.71	11.54	11.62	7,312	11.604	0.95%
2013-07-08	0	21.05	21.05	21.25	20.95	20.95	1,300	27,235	20.950	11.52	11.52	11.62	11.46	11.46	2,376	11.460	-1.86%
2013-07-05	0	21.45	21.25	21.50	21.25	21.45	146,500	3,116,300	21.272	11.73	11.62	11.76	11.62	11.73	267,807	11.636	1.66%
2013-07-04	0	21.10	21.10	21.25	-	-	1,000,000	21,100,000	21.100	11.54	11.54	11.62	-	-	1,828,035	11.542	0.24%
2013-07-03	0	21.05	20.95	21.00	21.10	21.10	1,000	21,100	21.100	11.52	11.46	11.49	11.54	11.54	1,828	11.542	-1.41%
2013-07-02	0	21.35	21.35	21.50	21.35	21.35	27,000	576,450	21.350	11.68	11.68	11.76	11.68	11.68	49,357	11.679	0.00%
2013-06-28	0	21.35	21.30	21.45	21.30	21.35	4,000	85,250	21.313	11.68	11.65	11.73	11.65	11.68	7,312	11.659	0.57%
2013-06-27	0	21.55	21.45	21.55	21.40	21.65	2,033,300	43,767,935	21.526	11.61	11.56	11.61	11.53	11.67	3,772,968	11.600	1.65%
2013-06-26	0	21.20	21.15	21.30	21.10	21.25	34,600	732,120	21.160	11.42	11.40	11.48	11.37	11.45	64,203	11.403	0.95%
2013-06-25	0	21.00	20.85	21.05	21.00	21.00	200	4,200	21.000	11.32	11.24	11.34	11.32	11.32	371	11.317	-0.47%
2013-06-24	0	21.10	21.05	21.10	21.10	21.20	2,050,500	43,169,100	21.053	11.37	11.34	11.37	11.37	11.42	3,804,884	11.346	-1.63%
2013-06-21	0	21.45	21.30	21.50	-	-	0	0	-	11.56	11.48	11.59	-	-	0	-	0.00%
2013-06-20	0	21.45	21.40	21.55	21.40	21.60	5,500	118,340	21.516	11.56	11.53	11.61	11.53	11.64	10,206	11.595	-2.05%
2013-06-19	0	21.90	21.90	22.00	21.90	21.90	49,000	1,073,100	21.900	11.80	11.80	11.86	11.80	11.80	90,924	11.802	-0.45%
2013-06-18	0	22.00	22.00	22.15	-	-	0	0	-	11.86	11.86	11.94	-	-	0	-	0.23%
2013-06-17	0	21.95	21.90	22.10	21.90	22.10	48,000	1,056,550	22.011	11.83	11.80	11.91	11.80	11.91	89,068	11.862	0.92%
2013-06-14	0	21.75	21.75	21.85	21.70	21.90	2,000	43,600	21.800	11.72	11.72	11.78	11.69	11.80	3,711	11.748	0.46%
2013-06-13	0	21.65	21.45	21.65	-	-	0	0	-	11.67	11.56	11.67	-	-	0	-	-0.92%
2013-06-11	0	21.85	21.70	21.85	21.75	21.95	51,400	1,130,530	21.995	11.78	11.69	11.78	11.72	11.83	95,377	11.853	-1.35%
2013-06-10	0	22.15	22.00	22.15	-	-	100,000	2,207,500	22.075	11.94	11.86	11.94	-	-	185,559	11.896	0.00%
2013-06-07	0	22.15	22.10	22.20	22.15	22.15	500	11,075	22.150	11.94	11.91	11.96	11.94	11.94	928	11.937	0.00%
2013-06-06	0	22.15	22.15	22.30	22.15	22.35	153,100	3,399,220	22.203	11.94	11.94	12.02	11.94	12.04	284,091	11.965	-0.89%
2013-06-05	0	22.35	22.35	22.55	22.30	22.60	11,000	245,900	22.355	12.04	12.04	12.15	12.02	12.18	20,411	12.047	-1.76%
2013-06-04	0	22.75	22.70	22.90	22.75	22.90	125,600	2,866,380	22.821	12.26	12.23	12.34	12.26	12.34	233,062	12.299	-0.44%
2013-06-03	0	22.85	22.85	22.95	22.85	22.95	114,000	2,609,070	22.887	12.31	12.31	12.37	12.31	12.37	211,537	12.334	-0.22%
2013-05-31	0	22.90	22.85	22.95	22.85	23.00	53,500	1,222,750	22.855	12.34	12.31	12.37	12.31	12.39	99,274	12.317	0.22%
2013-05-30	0	22.85	22.80	22.85	22.75	23.00	114,100	2,610,785	22.882	12.31	12.29	12.31	12.26	12.39	211,723	12.331	-1.51%
2013-05-29	0	23.20	23.15	23.20	23.20	23.45	4,000	93,200	23.300	12.50	12.48	12.50	12.50	12.64	7,422	12.557	-1.07%
2013-05-28	0	23.45	23.45	23.50	23.40	23.50	103,100	2,415,150	23.425	12.64	12.64	12.66	12.61	12.66	191,311	12.624	0.43%
2013-05-27	0	23.35	23.35	23.40	23.30	23.35	70,000	1,633,500	23.336	12.58	12.58	12.61	12.56	12.58	129,891	12.576	0.21%
2013-05-24	0	23.30	23.25	23.35	23.30	23.30	25,900	603,470	23.300	12.56	12.53	12.58	12.56	12.56	48,060	12.557	0.22%
2013-05-23	0	23.25	23.20	23.30	23.25	23.65	2,800	65,600	23.429	12.53	12.50	12.56	12.53	12.75	5,196	12.626	-1.48%
2013-05-22	0	23.60	23.55	23.65	23.55	23.75	45,300	1,069,715	23.614	12.72	12.69	12.75	12.69	12.80	84,058	12.726	-1.26%
2013-05-21	0	23.90	23.80	23.90	23.90	23.90	10,000	239,000	23.900	12.88	12.83	12.88	12.88	12.88	18,556	12.880	-0.21%
2013-05-20	0	23.95	23.95	24.15	23.85	24.00	51,750	1,235,702	23.878	12.91	12.91	13.01	12.85	12.93	96,027	12.868	0.42%
2013-05-16	0	23.85	23.80	23.85	23.85	23.85	2,000	47,700	23.850	12.85	12.83	12.85	12.85	12.85	3,711	12.853	0.00%
2013-05-15	0	23.85	23.70	23.85	23.70	23.85	2,000	47,490	23.745	12.85	12.77	12.85	12.77	12.85	3,711	12.796	0.63%
2013-05-14	0	23.70	23.65	23.75	23.70	24.05	9,800	233,250	23.801	12.77	12.75	12.80	12.77	12.96	18,185	12.827	-0.21%
2013-05-13	0	23.75	23.70	23.80	-	-	0	0	-	12.80	12.77	12.83	-	-	0	-	0.00%
2013-05-10	0	23.75	23.65	23.85	23.75	23.75	10,000	237,500	23.750	12.80	12.75	12.85	12.80	12.80	18,556	12.799	0.42%
2013-05-09	0	23.65	23.65	23.75	23.65	23.65	1,300	30,745	23.650	12.75	12.75	12.80	12.75	12.75	2,412	12.745	0.00%
2013-05-08	0	23.65	23.55	23.65	23.50	23.65	3,800	89,350	23.513	12.75	12.69	12.75	12.66	12.75	7,051	12.672	1.07%
2013-05-07	0	23.40	23.35	23.50	23.40	23.50	700	16,430	23.471	12.61	12.58	12.66	12.61	12.66	1,299	12.649	-0.43%
2013-05-06	0	23.50	23.40	23.50	23.40	23.50	8,600	201,835	23.469	12.66	12.61	12.66	12.61	12.66	15,958	12.648	0.43%
2013-05-03	0	23.40	23.25	23.40	23.40	23.45	4,000	93,615	23.404	12.61	12.53	12.61	12.61	12.64	7,422	12.613	1.08%
2013-05-02	0	23.15	23.15	23.30	23.15	23.70	1,800	42,015	23.342	12.48	12.48	12.56	12.48	12.77	3,340	12.579	0.43%
2013-04-30	0	23.05	23.00	23.30	22.95	23.15	17,200	396,810	23.070	12.42	12.39	12.56	12.37	12.48	31,916	12.433	0.66%
2013-04-29	0	22.90	22.90	22.95	22.90	22.90	2,100	48,090	22.900	12.34	12.34	12.37	12.34	12.34	3,897	12.341	0.22%
2013-04-26	0	22.85	22.80	22.85	22.85	22.85	1,500	34,275	22.850	12.31	12.29	12.31	12.31	12.31	2,783	12.314	0.22%
2013-04-25	0	22.80	22.70	22.80	22.75	22.80	4,000	91,100	22.775	12.29	12.23	12.29	12.26	12.29	7,422	12.274	0.44%
2013-04-24	0	22.70	22.70	22.80	22.70	22.70	3,500	79,450	22.700	12.23	12.23	12.29	12.23	12.23	6,495	12.233	0.22%
2013-04-23	0	22.65	22.45	22.65	22.65	22.70	5,900	133,640	22.651	12.21	12.10	12.21	12.21	12.23	10,948	12.207	0.44%
2013-04-22	0	22.55	22.55	22.70	22.55	22.55	1,500	33,825	22.550	12.15	12.15	12.23	12.15	12.15	2,783	12.152	0.22%
2013-04-19	0	22.50	22.40	22.55	22.50	22.50	500	11,250	22.500	12.13	12.07	12.15	12.13	12.13	928	12.126	0.67%
2013-04-18	0	22.35	22.35	22.40	-	-	0	0	-	12.04	12.04	12.07	-	-	0	-	0.00%
2013-04-17	0	22.35	22.30	22.45	22.35	22.35	500	11,175	22.350	12.04	12.02	12.10	12.04	12.04	928	12.045	-0.45%
2013-04-16	0	22.45	22.30	22.50	-	-	0	0	-	12.10	12.02	12.13	-	-	0	-	0.00%
2013-04-15	0	22.45	22.40	22.50	22.45	22.45	1,000	22,450	22.450	12.10	12.07	12.13	12.10	12.10	1,856	12.099	-0.44%
2013-04-12	0	22.55	22.50	22.60	22.55	22.55	1,000	22,550	22.550	12.15	12.13	12.18	12.15	12.15	1,856	12.152	0.00%
2013-04-11	0	22.55	22.45	22.55	22.65	22.65	1,500	33,975	22.650	12.15	12.10	12.15	12.21	12.21	2,783	12.206	0.45%
2013-04-10	0	22.45	22.40	22.60	22.35	22.45	7,100	159,260	22.431	12.10	12.07	12.18	12.04	12.10	13,175	12.088	0.67%
2013-04-09	0	22.30	22.30	22.40	22.30	22.30	1,000	22,300	22.300	12.02	12.02	12.07	12.02	12.02	1,856	12.018	0.22%
2013-04-08	0	22.25	22.15	22.25	22.10	22.25	2,800	62,195	22.213	11.99	11.94	11.99	11.91	11.99	5,196	11.971	0.00%
2013-04-05	0	22.25	22.20	22.25	22.25	22.35	24,500	545,275	22.256	11.99	11.96	11.99	11.99	12.04	45,462	11.994	-1.11%
2013-04-03	0	22.50	22.50	22.65	22.50	22.50	5,000	112,500	22.500	12.13	12.13	12.21	12.13	12.13	9,278	12.126	0.22%
2013-04-02	0	22.45	22.45	22.60	22.40	22.40	2,000	44,800	22.400	12.10	12.10	12.18	12.07	12.07	3,711	12.072	0.22%
2013-03-28	0	22.40	22.40	22.50	22.30	22.35	1,500	33,475	22.317	12.07	12.07	12.13	12.02	12.04	2,783	12.027	-0.22%
2013-03-27	0	22.45	22.35	22.45	22.45	22.45	300	6,735	22.450	12.10	12.04	12.10	12.10	12.10	557	12.099	0.22%
2013-03-26	0	22.40	22.35	22.45	22.30	22.40	400	8,950	22.375	12.07	12.04	12.10	12.02	12.07	742	12.058	0.00%
2013-03-25	0	22.40	22.30	22.40	22.40	22.40	11,000	246,400	22.400	12.07	12.02	12.07	12.07	12.07	20,411	12.072	0.22%
2013-03-22	0	22.35	22.30	22.35	22.35	22.35	2,000	44,700	22.350	12.04	12.02	12.04	12.04	12.04	3,711	12.045	-0.22%
2013-03-21	0	22.40	22.35	22.40	22.40	22.45	2,000	44,850	22.425	12.07	12.04	12.07	12.07	12.10	3,711	12.085	0.67%
2013-03-20	0	22.25	22.25	22.35	-	-	0	0	-	11.99	11.99	12.04	-	-	0	-	0.23%
2013-03-19	0	22.20	22.20	22.30	22.20	22.20	2,100	46,620	22.200	11.96	11.96	12.02	11.96	11.96	3,897	11.964	0.91%
2013-03-18	0	22.00	22.00	22.10	21.95	22.05	2,200	48,410	22.005	11.86	11.86	11.91	11.83	11.88	4,082	11.859	-1.79%
2013-03-15	0	22.40	22.25	22.30	22.30	22.45	2,500	55,815	22.326	12.07	11.99	12.02	12.02	12.10	4,639	12.032	0.45%
2013-03-14	0	22.30	22.25	22.40	22.15	22.20	6,000	133,000	22.167	12.02	11.99	12.07	11.94	11.96	11,134	11.946	-0.45%
2013-03-13	0	22.40	22.25	22.40	22.40	22.60	6,500	146,000	22.462	12.07	11.99	12.07	12.07	12.18	12,061	12.105	-1.10%
2013-03-12	0	22.65	22.55	22.65	22.65	22.80	8,000	181,800	22.725	12.21	12.15	12.21	12.21	12.29	14,845	12.247	-0.66%
2013-03-11	0	22.80	22.70	22.80	22.75	22.80	2,700	61,460	22.763	12.29	12.23	12.29	12.26	12.29	5,010	12.267	0.66%
2013-03-08	0	22.65	22.65	22.70	22.60	22.75	163,200	3,704,840	22.701	12.21	12.21	12.23	12.18	12.26	302,832	12.234	0.44%
2013-03-07	0	22.55	22.50	22.60	22.55	22.55	5,000	112,750	22.550	12.15	12.13	12.18	12.15	12.15	9,278	12.152	0.22%
2013-03-06	0	22.50	22.50	22.55	22.50	22.50	5,000	112,500	22.500	12.13	12.13	12.15	12.13	12.13	9,278	12.126	0.45%
2013-03-05	0	22.40	22.35	22.40	22.40	22.45	26,000	583,500	22.442	12.07	12.04	12.07	12.07	12.10	48,245	12.094	0.22%
2013-03-04	0	22.35	22.35	22.40	22.35	22.55	67,000	1,502,100	22.419	12.04	12.04	12.07	12.04	12.15	124,324	12.082	-0.89%
2013-03-01	0	22.55	22.50	22.60	22.55	22.55	1,500	33,825	22.550	12.15	12.13	12.18	12.15	12.15	2,783	12.152	0.45%
2013-02-28	0	22.45	22.45	22.55	22.40	22.40	1,000	22,400	22.400	12.10	12.10	12.15	12.07	12.07	1,856	12.072	0.90%
2013-02-27	0	22.25	22.20	22.25	22.25	22.25	1,000	22,250	22.250	11.99	11.96	11.99	11.99	11.99	1,856	11.991	-0.45%
2013-02-26	0	22.35	22.25	22.30	22.35	22.55	78,700	1,769,195	22.480	12.04	11.99	12.02	12.04	12.15	146,035	12.115	-0.89%
2013-02-25	0	22.55	22.45	22.55	22.55	22.55	1,300	29,315	22.550	12.15	12.10	12.15	12.15	12.15	2,412	12.152	0.45%
2013-02-22	0	22.45	22.40	22.50	-	-	150,000	3,360,000	22.400	12.10	12.07	12.13	-	-	278,338	12.072	0.00%
2013-02-21	0	22.45	22.40	22.50	22.45	22.45	500	11,225	22.450	12.10	12.07	12.13	12.10	12.10	928	12.099	-1.32%
2013-02-20	0	22.75	22.75	22.80	22.75	22.75	2,000	45,500	22.750	12.26	12.26	12.29	12.26	12.26	3,711	12.260	0.00%
2013-02-19	0	22.75	22.65	22.70	22.70	22.85	3,000	68,350	22.783	12.26	12.21	12.23	12.23	12.31	5,567	12.278	-0.44%
2013-02-18	0	22.85	22.80	22.90	22.85	22.85	7,300	166,805	22.850	12.31	12.29	12.34	12.31	12.31	13,546	12.314	-0.22%
2013-02-15	0	22.90	22.90	22.95	-	-	0	0	-	12.34	12.34	12.37	-	-	0	-	0.00%
2013-02-14	0	22.90	22.65	22.90	22.70	22.90	15,600	355,145	22.766	12.34	12.21	12.34	12.23	12.34	28,947	12.269	1.55%
2013-02-08	0	22.55	22.50	22.70	22.50	22.55	2,700	60,785	22.513	12.15	12.13	12.23	12.13	12.15	5,010	12.133	-0.22%
2013-02-07	0	22.60	22.45	22.60	22.60	22.65	5,900	133,485	22.625	12.18	12.10	12.18	12.18	12.21	10,948	12.193	0.67%
2013-02-06	0	22.45	22.45	22.60	-	-	0	0	-	12.10	12.10	12.18	-	-	0	-	0.22%
2013-02-05	0	22.40	22.30	22.40	-	-	0	0	-	12.07	12.02	12.07	-	-	0	-	-0.88%
2013-02-04	0	22.60	22.45	22.65	22.60	22.60	5,100	115,260	22.600	12.18	12.10	12.21	12.18	12.18	9,464	12.179	0.22%
2013-02-01	0	22.55	22.45	22.60	22.55	22.55	1,300	29,315	22.550	12.15	12.10	12.18	12.15	12.15	2,412	12.152	0.45%
2013-01-31	0	22.45	22.40	22.65	-	-	0	0	-	12.10	12.07	12.21	-	-	0	-	0.22%
2013-01-30	0	22.40	22.40	22.60	-	-	0	0	-	12.07	12.07	12.18	-	-	0	-	0.22%
2013-01-29	0	22.35	22.30	22.45	-	-	0	0	-	12.04	12.02	12.10	-	-	0	-	0.00%
2013-01-28	0	22.35	22.20	22.35	22.25	22.35	50,500	1,124,375	22.265	12.04	11.96	12.04	11.99	12.04	93,707	11.999	0.68%
2013-01-25	0	22.20	22.05	22.25	-	-	0	0	-	11.96	11.88	11.99	-	-	0	-	0.00%
2013-01-24	0	22.20	22.05	22.20	22.20	22.20	400	8,880	22.200	11.96	11.88	11.96	11.96	11.96	742	11.964	0.45%
2013-01-23	0	22.10	21.95	22.15	-	-	0	0	-	11.91	11.83	11.94	-	-	0	-	0.00%
2013-01-22	0	22.10	22.00	22.10	22.10	22.10	10,100	223,210	22.100	11.91	11.86	11.91	11.91	11.91	18,741	11.910	0.00%
2013-01-21	0	22.10	22.10	22.15	22.05	22.05	200	4,410	22.050	11.91	11.91	11.94	11.88	11.88	371	11.883	0.23%
2013-01-18	0	22.05	21.90	22.05	22.05	22.05	1,300	28,665	22.050	11.88	11.80	11.88	11.88	11.88	2,412	11.883	0.68%
2013-01-17	0	21.90	21.85	21.90	21.90	21.90	5,000	109,500	21.900	11.80	11.78	11.80	11.80	11.80	9,278	11.802	0.00%
2013-01-16	0	21.90	21.85	22.00	21.90	21.90	5,000	109,500	21.900	11.80	11.78	11.86	11.80	11.80	9,278	11.802	0.00%
2013-01-15	0	21.90	21.85	21.90	21.90	21.90	5,000	109,500	21.900	11.80	11.78	11.80	11.80	11.80	9,278	11.802	0.23%
2013-01-14	0	21.85	21.75	21.95	21.85	21.90	10,000	218,750	21.875	11.78	11.72	11.83	11.78	11.80	18,556	11.789	1.16%
2013-01-11	0	21.60	21.60	21.80	21.60	21.85	1,400	30,440	21.743	11.64	11.64	11.75	11.64	11.78	2,598	11.717	-1.14%
2013-01-10	0	21.85	21.65	21.85	21.85	21.85	100	2,185	21.850	11.78	11.67	11.78	11.78	11.78	186	11.775	0.23%
2013-01-09	0	21.80	21.65	21.85	21.80	21.80	300	6,540	21.800	11.75	11.67	11.78	11.75	11.75	557	11.748	0.93%
2013-01-08	0	21.60	21.55	21.65	-	-	0	0	-	11.64	11.61	11.67	-	-	0	-	0.00%
2013-01-07	0	21.60	21.60	21.80	-	-	0	0	-	11.64	11.64	11.75	-	-	0	-	0.23%
2013-01-04	0	21.55	21.55	21.75	21.55	21.55	1,300	28,015	21.550	11.61	11.61	11.72	11.61	11.61	2,412	11.614	0.23%
2013-01-03	0	21.50	21.55	21.70	21.50	21.65	2,200	47,330	21.514	11.59	11.61	11.69	11.59	11.67	4,082	11.594	0.00%
2013-01-02	0	21.50	21.50	21.70	21.45	21.45	200	4,290	21.450	11.59	11.59	11.69	11.56	11.56	371	11.560	1.42%
2012-12-31	0	21.20	21.20	21.40	21.15	21.45	22,200	471,720	21.249	11.42	11.42	11.53	11.40	11.56	41,194	11.451	-0.93%
2012-12-28	0	21.40	21.20	21.40	21.25	21.40	847	18,094	21.362	11.53	11.42	11.53	11.45	11.53	1,572	11.512	0.94%
2012-12-27	0	21.20	21.20	21.40	-	-	0	0	-	11.42	11.42	11.53	-	-	0	-	0.00%
2012-12-24	0	21.20	21.10	21.30	-	-	0	0	-	11.42	11.37	11.48	-	-	0	-	0.00%
2012-12-21	0	21.20	21.10	21.25	-	-	0	0	-	11.42	11.37	11.45	-	-	0	-	-0.24%
2012-12-20	0	21.25	21.20	21.30	-	-	0	0	-	11.45	11.42	11.48	-	-	0	-	0.00%
2012-12-19	0	21.25	21.10	21.25	-	-	0	0	-	11.45	11.37	11.45	-	-	0	-	-0.47%
2012-12-18	0	21.35	21.15	21.35	-	-	0	0	-	11.51	11.40	11.51	-	-	0	-	-0.23%
2012-12-17	0	21.40	21.20	21.40	-	-	0	0	-	11.53	11.42	11.53	-	-	0	-	-0.70%
2012-12-14	0	21.55	21.35	21.55	21.55	21.55	3,300	71,115	21.550	11.61	11.51	11.61	11.61	11.61	6,123	11.614	0.61%
2012-12-13	0	21.70	21.50	21.70	21.80	21.90	5,800	126,940	21.886	11.54	11.44	11.54	11.60	11.65	10,903	11.643	-0.91%
2012-12-12	0	21.90	21.80	21.90	21.90	22.00	35,600	780,240	21.917	11.65	11.60	11.65	11.65	11.70	66,922	11.659	0.00%
2012-12-11	0	21.90	21.70	21.90	-	-	0	0	-	11.65	11.54	11.65	-	-	0	-	0.00%
2012-12-10	0	21.90	21.75	21.90	-	-	0	0	-	11.65	11.57	11.65	-	-	0	-	0.00%
2012-12-07	0	21.90	21.70	21.85	21.90	21.90	1,100	24,100	21.909	11.65	11.54	11.62	11.65	11.65	2,068	11.655	0.00%
2012-12-06	0	21.90	21.90	21.95	21.75	21.90	122,100	2,667,155	21.844	11.65	11.65	11.68	11.57	11.65	229,529	11.620	0.92%
2012-12-05	0	21.70	21.70	21.90	21.60	21.60	200	4,320	21.600	11.54	11.54	11.65	11.49	11.49	376	11.490	0.23%
2012-12-04	0	21.65	21.45	21.65	21.65	21.70	5,600	121,370	21.673	11.52	11.41	11.52	11.52	11.54	10,527	11.529	0.46%
2012-12-03	0	21.55	21.50	21.70	-	-	0	0	-	11.46	11.44	11.54	-	-	0	-	0.00%
2012-11-30	0	21.55	21.55	21.75	21.55	21.55	10,000	215,500	21.550	11.46	11.46	11.57	11.46	11.46	18,798	11.464	0.47%
2012-11-29	0	21.45	21.45	21.65	-	-	0	0	-	11.41	11.41	11.52	-	-	0	-	0.23%
2012-11-28	0	21.40	21.30	21.50	-	-	0	0	-	11.38	11.33	11.44	-	-	0	-	0.00%
2012-11-27	0	21.40	21.40	21.60	21.35	21.45	10,000	214,000	21.400	11.38	11.38	11.49	11.36	11.41	18,798	11.384	-0.47%
2012-11-26	0	21.50	21.45	21.65	-	-	0	0	-	11.44	11.41	11.52	-	-	0	-	0.00%
2012-11-23	0	21.50	21.45	21.70	21.50	21.50	8,800	189,200	21.500	11.44	11.41	11.54	11.44	11.44	16,543	11.437	0.23%
2012-11-22	0	21.45	21.40	21.45	21.40	21.45	3,800	81,330	21.403	11.41	11.38	11.41	11.38	11.41	7,143	11.385	1.18%
2012-11-21	0	21.20	21.20	21.25	21.15	21.20	21,400	452,845	21.161	11.28	11.28	11.30	11.25	11.28	40,229	11.257	0.47%
2012-11-20	0	21.10	21.05	21.20	21.10	21.10	15,000	316,500	21.100	11.22	11.20	11.28	11.22	11.22	28,198	11.224	0.00%
2012-11-19	0	21.10	21.10	21.25	21.05	21.05	5,000	105,250	21.050	11.22	11.22	11.30	11.20	11.20	9,399	11.198	0.72%
2012-11-16	0	20.95	20.90	21.05	-	-	0	0	-	11.14	11.12	11.20	-	-	0	-	0.00%
2012-11-15	0	20.95	20.95	21.10	20.90	21.10	27,600	577,890	20.938	11.14	11.14	11.22	11.12	11.22	51,884	11.138	0.24%
2012-11-14	0	20.90	20.85	20.90	20.90	20.90	2,600	54,335	20.898	11.12	11.09	11.12	11.12	11.12	4,888	11.117	0.24%
2012-11-13	0	20.85	20.75	20.90	-	-	0	0	-	11.09	11.04	11.12	-	-	0	-	-0.48%
2012-11-12	0	20.95	20.85	20.95	20.90	20.95	5,200	108,690	20.902	11.14	11.09	11.14	11.12	11.14	9,775	11.119	0.00%
2012-11-09	0	20.95	20.85	20.95	-	-	0	0	-	11.14	11.09	11.14	-	-	0	-	-0.24%
2012-11-08	0	21.00	20.85	21.00	21.00	21.00	2,000	42,000	21.000	11.17	11.09	11.17	11.17	11.17	3,760	11.171	-0.47%
2012-11-07	0	21.10	21.10	21.25	-	-	0	0	-	11.22	11.22	11.30	-	-	0	-	0.72%
2012-11-06	0	20.95	21.00	21.10	20.95	20.95	2,500	52,375	20.950	11.14	11.17	11.22	11.14	11.14	4,700	11.145	-0.24%
2012-11-05	0	21.00	20.95	21.10	21.00	21.00	25,000	525,000	21.000	11.17	11.14	11.22	11.17	11.17	46,996	11.171	0.24%
2012-11-02	0	20.95	20.95	21.00	-	-	0	0	-	11.14	11.14	11.17	-	-	0	-	0.72%
2012-11-01	0	20.80	20.75	20.90	20.75	20.75	5,000	103,750	20.750	11.06	11.04	11.12	11.04	11.04	9,399	11.038	0.48%
2012-10-31	0	20.70	20.65	20.75	20.70	20.70	2,000	41,400	20.700	11.01	10.98	11.04	11.01	11.01	3,760	11.012	0.00%
2012-10-30	0	20.70	20.55	20.70	-	-	0	0	-	11.01	10.93	11.01	-	-	0	-	0.00%
2012-10-29	0	20.70	20.50	20.70	-	-	0	0	-	11.01	10.91	11.01	-	-	0	-	0.00%
2012-10-26	0	20.70	20.55	20.70	20.70	20.70	200	4,140	20.700	11.01	10.93	11.01	11.01	11.01	376	11.012	-0.48%
2012-10-25	0	20.80	20.75	20.85	20.80	20.80	2,000	41,600	20.800	11.06	11.04	11.09	11.06	11.06	3,760	11.065	0.48%
2012-10-24	0	20.70	20.70	20.85	20.60	20.65	10,500	216,800	20.648	11.01	11.01	11.09	10.96	10.98	19,738	10.984	0.49%
2012-10-22	0	20.60	20.60	20.75	-	-	0	0	-	10.96	10.96	11.04	-	-	0	-	0.00%
2012-10-19	0	20.60	20.60	20.65	20.60	20.60	8,500	175,100	20.600	10.96	10.96	10.98	10.96	10.96	15,979	10.958	0.00%
2012-10-18	0	20.60	20.60	20.65	-	-	0	0	-	10.96	10.96	10.98	-	-	0	-	0.00%
2012-10-17	0	20.60	20.60	20.70	20.60	20.60	412	8,484	20.592	10.96	10.96	11.01	10.96	10.96	774	10.954	0.49%
2012-10-16	0	20.50	20.50	20.65	-	-	0	0	-	10.91	10.91	10.98	-	-	0	-	0.24%
2012-10-15	0	20.45	20.35	20.50	-	-	0	0	-	10.88	10.83	10.91	-	-	0	-	0.00%
2012-10-12	0	20.45	20.35	20.50	-	-	0	0	-	10.88	10.83	10.91	-	-	0	-	0.00%
2012-10-11	0	20.45	20.35	20.50	-	-	500	10,175	20.350	10.88	10.83	10.91	-	-	940	10.825	-0.73%
2012-10-10	0	20.60	20.45	20.60	-	-	0	0	-	10.96	10.88	10.96	-	-	0	-	-0.24%
2012-10-09	0	20.65	20.55	20.70	20.70	20.70	1,200	24,840	20.700	10.98	10.93	11.01	11.01	11.01	2,256	11.012	-0.24%
2012-10-08	0	20.70	20.55	20.70	-	-	0	0	-	11.01	10.93	11.01	-	-	0	-	-0.24%
2012-10-05	0	20.75	20.60	20.75	20.75	20.75	300	6,225	20.750	11.04	10.96	11.04	11.04	11.04	564	11.038	0.48%
2012-10-04	0	20.65	20.60	20.75	20.60	20.65	1,300	26,800	20.615	10.98	10.96	11.04	10.96	10.98	2,444	10.967	0.73%
2012-10-03	0	20.50	20.50	20.65	20.50	20.50	6,600	135,375	20.511	10.91	10.91	10.98	10.91	10.91	12,407	10.911	0.49%
2012-09-28	0	20.40	20.40	20.50	20.35	20.35	5,000	101,750	20.350	10.85	10.85	10.91	10.83	10.83	9,399	10.825	0.74%
2012-09-27	0	20.25	20.15	20.30	20.20	20.25	50,000	1,012,000	20.240	10.77	10.72	10.80	10.75	10.77	93,992	10.767	0.00%
2012-09-26	0	20.25	20.10	20.25	-	-	0	0	-	10.77	10.69	10.77	-	-	0	-	-0.25%
2012-09-25	0	20.30	20.30	20.45	-	-	0	0	-	10.80	10.80	10.88	-	-	0	-	0.00%
2012-09-24	0	20.30	20.20	20.35	-	-	0	0	-	10.80	10.75	10.83	-	-	0	-	0.00%
2012-09-21	0	20.30	20.25	20.40	-	-	0	0	-	10.80	10.77	10.85	-	-	0	-	0.00%
2012-09-20	0	20.30	20.25	20.40	-	-	0	0	-	10.80	10.77	10.85	-	-	0	-	0.00%
2012-09-19	0	20.30	20.30	20.45	-	-	0	0	-	10.80	10.80	10.88	-	-	0	-	0.50%
2012-09-18	0	20.20	20.15	20.30	20.20	20.25	4,600	93,095	20.238	10.75	10.72	10.80	10.75	10.77	8,647	10.766	-0.49%
2012-09-17	0	20.30	20.20	20.35	20.30	20.30	400	8,120	20.300	10.80	10.75	10.83	10.80	10.80	752	10.799	0.00%
2012-09-14	0	20.30	20.15	20.30	20.25	20.30	1,800	36,455	20.253	10.80	10.72	10.80	10.77	10.80	3,384	10.774	1.50%
2012-09-13	0	20.00	19.96	20.05	-	-	0	0	-	10.64	10.62	10.67	-	-	0	-	0.00%
2012-09-12	0	20.00	19.98	20.15	20.00	20.00	1,000	20,000	20.000	10.64	10.63	10.72	10.64	10.64	1,880	10.639	0.60%
2012-09-11	0	19.88	19.88	20.00	19.84	19.84	1,000	19,840	19.840	10.58	10.58	10.64	10.55	10.55	1,880	10.554	0.30%
2012-09-10	0	19.82	19.82	19.96	-	-	0	0	-	10.54	10.54	10.62	-	-	0	-	0.41%
2012-09-07	0	19.74	19.74	19.80	-	-	0	0	-	10.50	10.50	10.53	-	-	0	-	0.92%
2012-09-06	0	19.56	19.44	19.60	-	-	0	0	-	10.41	10.34	10.43	-	-	0	-	0.00%
2012-09-05	0	19.56	19.44	19.58	19.52	19.58	552	10,796	19.558	10.41	10.34	10.42	10.38	10.42	1,038	10.404	-0.10%
2012-09-04	0	19.58	19.44	19.58	-	-	0	0	-	10.42	10.34	10.42	-	-	0	-	-0.10%
2012-09-03	0	19.60	19.50	19.64	-	-	500	9,750	19.500	10.43	10.37	10.45	-	-	940	10.373	0.00%
2012-08-31	0	19.60	19.48	19.62	-	-	0	0	-	10.43	10.36	10.44	-	-	0	-	0.00%
2012-08-30	0	19.60	19.48	19.62	-	-	0	0	-	10.43	10.36	10.44	-	-	0	-	0.00%
2012-08-29	0	19.60	19.48	19.62	-	-	0	0	-	10.43	10.36	10.44	-	-	0	-	0.00%
2012-08-28	0	19.60	19.48	19.62	-	-	0	0	-	10.43	10.36	10.44	-	-	0	-	-0.10%
2012-08-27	0	19.62	19.48	19.62	19.64	19.64	300	5,892	19.640	10.44	10.36	10.44	10.45	10.45	564	10.448	-0.20%
2012-08-24	0	19.66	19.50	19.64	-	-	0	0	-	10.46	10.37	10.45	-	-	0	-	-0.10%
2012-08-23	0	19.68	19.70	19.82	-	-	0	0	-	10.47	10.48	10.54	-	-	0	-	0.20%
2012-08-22	0	19.64	19.50	19.64	-	-	0	0	-	10.45	10.37	10.45	-	-	0	-	0.00%
2012-08-21	0	19.64	19.62	19.76	-	-	0	0	-	10.45	10.44	10.51	-	-	0	-	0.00%
2012-08-20	0	19.64	19.62	19.76	-	-	0	0	-	10.45	10.44	10.51	-	-	0	-	0.41%
2012-08-17	0	19.56	19.54	19.68	-	-	0	0	-	10.41	10.39	10.47	-	-	0	-	0.20%
2012-08-16	0	19.52	19.48	19.62	-	-	0	0	-	10.38	10.36	10.44	-	-	0	-	0.00%
2012-08-15	0	19.52	19.52	19.68	19.50	19.50	5,000	97,500	19.500	10.38	10.38	10.47	10.37	10.37	9,399	10.373	-1.11%
2012-08-14	0	19.74	19.68	19.82	-	-	0	0	-	10.50	10.47	10.54	-	-	0	-	0.00%
2012-08-13	0	19.74	19.62	19.76	-	-	0	0	-	10.50	10.44	10.51	-	-	0	-	-0.10%
2012-08-10	0	19.76	19.66	19.80	-	-	0	0	-	10.51	10.46	10.53	-	-	0	-	0.00%
2012-08-09	0	19.76	19.74	19.88	-	-	0	0	-	10.51	10.50	10.58	-	-	0	-	0.10%
2012-08-08	0	19.74	19.60	19.74	-	-	0	0	-	10.50	10.43	10.50	-	-	0	-	-0.20%
2012-08-07	0	19.78	19.76	19.90	19.78	19.78	5,000	98,900	19.780	10.52	10.51	10.59	10.52	10.52	9,399	10.522	1.44%
2012-08-06	0	19.50	19.50	19.64	-	-	0	0	-	10.37	10.37	10.45	-	-	0	-	0.00%
2012-08-03	0	19.50	19.36	19.50	19.50	19.50	300	5,850	19.500	10.37	10.30	10.37	10.37	10.37	564	10.373	-0.10%
2012-08-02	0	19.52	19.54	19.66	-	-	0	0	-	10.38	10.39	10.46	-	-	0	-	0.21%
2012-08-01	0	19.48	19.48	19.62	19.44	19.44	70,500	1,370,520	19.440	10.36	10.36	10.44	10.34	10.34	132,529	10.341	0.21%
2012-07-31	0	19.44	19.36	19.44	19.44	19.44	500	9,720	19.440	10.34	10.30	10.34	10.34	10.34	940	10.341	0.93%
2012-07-30	0	19.26	19.26	19.40	-	-	0	0	-	10.25	10.25	10.32	-	-	0	-	0.73%
2012-07-27	0	19.12	19.12	19.26	-	-	0	0	-	10.17	10.17	10.25	-	-	0	-	0.74%
2012-07-26	0	18.98	18.86	19.00	18.98	18.98	2,000	37,960	18.980	10.10	10.03	10.11	10.10	10.10	3,760	10.097	-0.11%
2012-07-25	0	19.00	18.88	19.02	-	-	100	1,890	18.900	10.11	10.04	10.12	-	-	188	10.054	-0.52%
2012-07-24	0	19.10	18.96	19.10	19.10	19.12	3,800	72,596	19.104	10.16	10.09	10.16	10.16	10.17	7,143	10.163	-0.31%
2012-07-23	0	19.16	19.02	19.16	-	-	0	0	-	10.19	10.12	10.19	-	-	0	-	-0.62%
2012-07-20	0	19.28	19.28	19.42	-	-	0	0	-	10.26	10.26	10.33	-	-	0	-	0.00%
2012-07-19	0	19.28	19.28	19.42	-	-	0	0	-	10.26	10.26	10.33	-	-	0	-	0.21%
2012-07-18	0	19.24	19.14	19.28	-	-	0	0	-	10.23	10.18	10.26	-	-	0	-	0.00%
2012-07-17	0	19.24	19.24	19.38	-	-	0	0	-	10.23	10.23	10.31	-	-	0	-	0.84%
2012-07-16	0	19.08	19.02	19.16	-	-	0	0	-	10.15	10.12	10.19	-	-	0	-	0.00%
2012-07-13	0	19.08	19.00	19.08	-	-	0	0	-	10.15	10.11	10.15	-	-	0	-	-0.42%
2012-07-12	0	19.16	19.02	19.16	19.16	19.16	2,600	49,816	19.160	10.19	10.12	10.19	10.19	10.19	4,888	10.192	-1.14%
2012-07-11	0	19.38	19.24	19.38	-	-	0	0	-	10.31	10.23	10.31	-	-	0	-	-0.10%
2012-07-10	0	19.40	19.26	19.40	-	-	200	3,860	19.300	10.32	10.25	10.32	-	-	376	10.267	-0.10%
2012-07-09	0	19.42	19.26	19.40	-	-	0	0	-	10.33	10.25	10.32	-	-	0	-	0.00%
2012-07-06	0	19.42	19.42	19.46	-	-	0	0	-	10.33	10.33	10.35	-	-	0	-	0.00%
2012-07-05	0	19.42	19.32	19.46	19.42	19.42	254	4,932	19.417	10.33	10.28	10.35	10.33	10.33	477	10.329	0.10%
2012-07-04	0	19.40	19.28	19.42	-	-	0	0	-	10.32	10.26	10.33	-	-	0	-	0.00%
2012-07-03	0	19.40	19.32	19.40	-	-	0	0	-	10.32	10.28	10.32	-	-	0	-	0.00%
2012-06-29	0	19.40	19.32	19.46	19.30	19.66	249,500	4,843,920	19.415	10.32	10.28	10.35	10.27	10.46	469,021	10.328	1.62%
2012-06-28	0	19.36	19.24	19.38	19.36	19.36	300	5,800	19.333	10.16	10.09	10.17	10.16	10.16	572	10.141	0.21%
2012-06-27	0	19.32	19.32	19.38	19.24	19.26	200	3,850	19.250	10.13	10.13	10.17	10.09	10.10	381	10.097	0.31%
2012-06-26	0	19.26	19.26	19.40	-	-	0	0	-	10.10	10.10	10.18	-	-	0	-	0.00%
2012-06-25	0	19.26	19.18	19.32	-	-	0	0	-	10.10	10.06	10.13	-	-	0	-	0.00%
2012-06-22	0	19.26	19.12	19.26	19.26	19.26	2,500	48,150	19.260	10.10	10.03	10.10	10.10	10.10	4,766	10.103	-0.52%
2012-06-21	0	19.36	19.24	19.38	19.36	19.36	2,000	38,720	19.360	10.16	10.09	10.17	10.16	10.16	3,813	10.155	-0.10%
2012-06-20	0	19.38	19.30	19.40	19.38	19.38	600	11,628	19.380	10.17	10.12	10.18	10.17	10.17	1,144	10.166	0.73%
2012-06-19	0	19.24	19.24	19.40	-	-	0	0	-	10.09	10.09	10.18	-	-	0	-	0.00%
2012-06-18	0	19.24	19.24	19.28	19.24	19.24	3,500	67,340	19.240	10.09	10.09	10.11	10.09	10.09	6,673	10.092	1.16%
2012-06-15	0	19.02	19.00	19.12	-	-	0	0	-	9.977	9.966	10.03	-	-	0	-	0.74%
2012-06-14	0	18.88	18.76	18.90	-	-	0	0	-	9.903	9.840	9.914	-	-	0	-	0.00%
2012-06-13	0	18.88	18.88	19.02	-	-	0	0	-	9.903	9.903	9.977	-	-	0	-	0.00%
2012-06-12	0	18.88	18.88	19.02	18.88	18.88	500	9,440	18.880	9.903	9.903	9.977	9.903	9.903	953	9.9033	0.21%
2012-06-11	0	18.84	18.86	19.00	18.82	18.82	400	7,528	18.820	9.882	9.893	9.966	9.872	9.872	763	9.8718	0.75%
2012-06-08	0	18.70	18.58	18.72	-	-	0	0	-	9.809	9.746	9.819	-	-	0	-	-0.21%
2012-06-07	0	18.74	18.64	18.80	18.74	18.74	1,000	18,740	18.740	9.830	9.777	9.861	9.830	9.830	1,906	9.8299	1.74%
2012-06-06	0	18.42	18.42	18.56	18.34	18.34	1,600	29,344	18.340	9.662	9.662	9.735	9.620	9.620	3,050	9.6201	0.66%
2012-06-05	0	18.30	18.14	18.30	18.34	18.38	1,900	34,858	18.346	9.599	9.515	9.599	9.620	9.641	3,622	9.6234	0.88%
2012-06-04	0	18.14	18.14	18.26	18.08	18.20	4,000	72,452	18.113	9.515	9.515	9.578	9.484	9.547	7,626	9.5010	-1.63%
2012-06-01	0	18.44	18.42	18.56	-	-	0	0	-	9.673	9.662	9.735	-	-	0	-	0.00%
2012-05-31	0	18.44	18.44	18.52	18.44	18.44	100	1,844	18.440	9.673	9.673	9.714	9.673	9.673	191	9.6725	-0.86%
2012-05-30	0	18.60	18.58	18.64	18.60	18.60	25,500	474,300	18.600	9.756	9.746	9.777	9.756	9.756	48,614	9.7564	-0.53%
2012-05-29	0	18.70	18.70	18.80	-	-	0	0	-	9.809	9.809	9.861	-	-	0	-	0.32%
2012-05-28	0	18.64	18.54	18.64	18.60	18.64	8,300	154,388	18.601	9.777	9.725	9.777	9.756	9.777	15,823	9.7569	0.76%
2012-05-25	0	18.50	18.46	18.58	-	-	1,100	20,306	18.460	9.704	9.683	9.746	-	-	2,097	9.6830	0.00%
2012-05-24	0	18.50	18.40	18.50	18.50	18.64	2,500	46,530	18.612	9.704	9.652	9.704	9.704	9.777	4,766	9.7627	-0.64%
2012-05-23	0	18.62	18.54	18.66	-	-	0	0	-	9.767	9.725	9.788	-	-	0	-	0.00%
2012-05-22	0	18.62	18.62	18.72	-	-	0	0	-	9.767	9.767	9.819	-	-	0	-	0.76%
2012-05-21	0	18.48	18.48	18.60	-	-	0	0	-	9.693	9.693	9.756	-	-	0	-	0.33%
2012-05-18	0	18.42	18.44	18.52	18.28	18.52	8,700	159,998	18.391	9.662	9.673	9.714	9.589	9.714	16,586	9.6466	-1.29%
2012-05-17	0	18.66	18.64	18.66	18.80	18.88	10,000	188,640	18.864	9.788	9.777	9.788	9.861	9.903	19,064	9.8949	-0.21%
2012-05-16	0	18.70	18.68	18.76	18.70	18.94	32,700	618,660	18.919	9.809	9.798	9.840	9.809	9.935	62,340	9.9239	-2.20%
2012-05-15	0	19.12	19.12	19.22	19.10	19.10	500	9,550	19.100	10.03	10.03	10.08	10.02	10.02	953	10.019	-0.31%
2012-05-14	0	19.18	19.14	19.18	19.28	19.28	3,900	75,192	19.280	10.06	10.04	10.06	10.11	10.11	7,435	10.113	-0.83%
2012-05-11	0	19.34	19.30	19.34	19.34	19.34	4,400	85,096	19.340	10.14	10.12	10.14	10.14	10.14	8,388	10.145	-0.72%
2012-05-10	0	19.48	19.40	19.48	19.50	19.54	45,000	877,720	19.505	10.22	10.18	10.22	10.23	10.25	85,789	10.231	-0.51%
2012-05-09	0	19.58	19.50	19.58	-	-	0	0	-	10.27	10.23	10.27	-	-	0	-	-0.10%
2012-05-08	0	19.60	19.60	19.72	19.60	19.60	30,000	588,000	19.600	10.28	10.28	10.34	10.28	10.28	57,193	10.281	0.10%
2012-05-07	0	19.58	19.44	19.58	19.58	19.58	500	9,790	19.580	10.27	10.20	10.27	10.27	10.27	953	10.270	-1.71%
2012-05-04	0	19.92	19.80	19.92	19.96	19.96	247	4,930	19.960	10.45	10.39	10.45	10.47	10.47	471	10.470	-0.10%
2012-05-03	0	19.94	19.90	20.05	19.94	19.94	5,000	99,700	19.940	10.46	10.44	10.52	10.46	10.46	9,532	10.459	-0.20%
2012-05-02	0	19.98	19.96	20.05	19.98	20.00	20,200	403,620	19.981	10.48	10.47	10.52	10.48	10.49	38,510	10.481	0.20%
2012-04-30	0	19.94	19.84	20.00	19.86	19.94	11,000	218,540	19.867	10.46	10.41	10.49	10.42	10.46	20,971	10.421	1.32%
2012-04-27	0	19.68	19.68	19.74	-	-	0	0	-	10.32	10.32	10.35	-	-	0	-	0.00%
2012-04-26	0	19.68	19.70	19.74	-	-	0	0	-	10.32	10.33	10.35	-	-	0	-	0.31%
2012-04-25	0	19.62	19.58	19.64	19.62	19.64	10,000	196,312	19.631	10.29	10.27	10.30	10.29	10.30	19,064	10.297	0.31%
2012-04-24	0	19.56	19.50	19.54	19.56	19.64	10,200	199,528	19.562	10.26	10.23	10.25	10.26	10.30	19,446	10.261	0.10%
2012-04-23	0	19.54	19.54	19.60	19.54	19.70	13,000	255,620	19.663	10.25	10.25	10.28	10.25	10.33	24,784	10.314	-0.91%
2012-04-20	0	19.72	19.70	19.74	19.72	19.72	13,000	256,360	19.720	10.34	10.33	10.35	10.34	10.34	24,784	10.344	0.31%
2012-04-19	0	19.66	19.64	19.72	-	-	0	0	-	10.31	10.30	10.34	-	-	0	-	0.20%
2012-04-18	0	19.62	19.60	19.66	19.62	19.62	4,200	82,404	19.620	10.29	10.28	10.31	10.29	10.29	8,007	10.291	1.03%
2012-04-17	0	19.42	19.42	19.46	19.38	19.46	11,200	217,158	19.389	10.19	10.19	10.21	10.17	10.21	21,352	10.170	-0.31%
2012-04-16	0	19.48	19.46	19.54	-	-	0	0	-	10.22	10.21	10.25	-	-	0	-	0.00%
2012-04-13	0	19.48	19.48	19.60	-	-	0	0	-	10.22	10.22	10.28	-	-	0	-	0.41%
2012-04-12	0	19.40	19.40	19.48	19.30	19.30	2,000	38,600	19.300	10.18	10.18	10.22	10.12	10.12	3,813	10.124	0.41%
2012-04-11	0	19.32	19.32	19.38	19.30	19.40	3,400	65,700	19.324	10.13	10.13	10.17	10.12	10.18	6,482	10.136	-1.02%
2012-04-10	0	19.52	19.40	19.52	19.56	19.56	5,000	97,800	19.560	10.24	10.18	10.24	10.26	10.26	9,532	10.260	0.10%
2012-04-05	0	19.50	19.44	19.50	19.44	19.56	1,600	31,140	19.463	10.23	10.20	10.23	10.20	10.26	3,050	10.209	-0.31%
2012-04-03	0	19.56	19.52	19.56	19.56	19.56	23,000	449,880	19.560	10.26	10.24	10.26	10.26	10.26	43,848	10.260	0.20%
2012-04-02	0	19.52	19.52	19.64	-	-	0	0	-	10.24	10.24	10.30	-	-	0	-	0.51%
2012-03-30	0	19.42	19.40	19.42	19.44	19.48	1,200	23,368	19.473	10.19	10.18	10.19	10.20	10.22	2,288	10.215	-0.72%
2012-03-29	0	19.56	19.42	19.56	-	-	0	0	-	10.26	10.19	10.26	-	-	0	-	-0.20%
2012-03-28	0	19.60	19.52	19.60	19.60	19.60	2,000	39,200	19.600	10.28	10.24	10.28	10.28	10.28	3,813	10.281	0.00%
2012-03-27	0	19.60	19.64	19.74	-	-	0	0	-	10.28	10.30	10.35	-	-	0	-	1.03%
2012-03-26	0	19.40	19.36	19.46	-	-	0	0	-	10.18	10.16	10.21	-	-	0	-	0.00%
2012-03-23	0	19.40	19.32	19.42	19.32	19.40	1,300	25,176	19.366	10.18	10.13	10.19	10.13	10.18	2,478	10.158	-1.12%
2012-03-22	0	19.62	19.54	19.62	19.72	19.72	3,000	59,160	19.720	10.29	10.25	10.29	10.34	10.34	5,719	10.344	0.62%
2012-03-21	0	19.50	19.50	19.60	19.50	19.50	300	5,850	19.500	10.23	10.23	10.28	10.23	10.23	572	10.229	-0.81%
2012-03-20	0	19.66	19.54	19.68	19.72	19.72	3,100	60,832	19.623	10.31	10.25	10.32	10.34	10.34	5,910	10.293	-0.71%
2012-03-19	0	19.80	19.66	19.80	-	-	0	0	-	10.39	10.31	10.39	-	-	0	-	-0.40%
2012-03-16	0	19.88	19.72	19.86	19.80	19.92	3,200	63,404	19.814	10.43	10.34	10.42	10.39	10.45	6,101	10.393	0.00%
2012-03-15	0	19.88	19.84	19.96	-	-	1,000,000	19,877,700	19.878	10.43	10.41	10.47	-	-	1,906,432	10.427	0.00%
2012-03-14	0	19.88	19.90	19.94	-	-	20,000	399,260	19.963	10.43	10.44	10.46	-	-	38,129	10.471	0.20%
2012-03-13	0	19.84	19.84	19.90	19.80	19.84	12,500	247,900	19.832	10.41	10.41	10.44	10.39	10.41	23,830	10.403	0.40%
2012-03-12	0	19.76	19.64	19.76	-	-	100	1,968	19.680	10.36	10.30	10.36	-	-	191	10.323	-0.20%
2012-03-09	0	19.80	19.68	19.80	19.76	19.84	10,000	197,996	19.800	10.39	10.32	10.39	10.36	10.41	19,064	10.386	1.02%
2012-03-08	0	19.60	19.60	19.72	-	-	0	0	-	10.28	10.28	10.34	-	-	0	-	0.51%
2012-03-07	0	19.50	19.40	19.52	19.50	19.50	7,900	154,050	19.500	10.23	10.18	10.24	10.23	10.23	15,061	10.229	-0.71%
2012-03-06	0	19.64	19.50	19.62	19.76	19.76	1,204,500	23,961,958	19.894	10.30	10.23	10.29	10.36	10.36	2,296,298	10.435	-1.11%
2012-03-05	0	19.86	19.80	19.86	19.86	19.94	8,500	169,072	19.891	10.42	10.39	10.42	10.42	10.46	16,205	10.434	-0.40%
2012-03-02	0	19.94	19.92	19.96	19.94	19.94	1,000	19,940	19.940	10.46	10.45	10.47	10.46	10.46	1,906	10.459	0.71%
2012-03-01	0	19.80	19.80	19.84	19.80	19.84	8,700	172,468	19.824	10.39	10.39	10.41	10.39	10.41	16,586	10.398	0.10%
2012-02-29	0	19.78	19.74	19.78	19.66	19.78	18,700	368,074	19.683	10.38	10.35	10.38	10.31	10.38	35,650	10.325	0.71%
2012-02-28	0	19.64	19.60	19.64	19.52	19.64	22,000	430,880	19.585	10.30	10.28	10.30	10.24	10.30	41,942	10.273	0.72%
2012-02-27	0	19.50	19.40	19.48	19.46	19.76	27,700	540,700	19.520	10.23	10.18	10.22	10.21	10.36	52,808	10.239	-0.61%
2012-02-24	0	19.62	19.62	19.64	19.60	19.64	193,500	3,794,880	19.612	10.29	10.29	10.30	10.28	10.30	368,895	10.287	0.10%
2012-02-23	0	19.60	19.52	19.60	19.50	19.60	35,605	697,457	19.589	10.28	10.24	10.28	10.23	10.28	67,879	10.275	0.51%
2012-02-22	0	19.50	19.48	19.50	19.48	19.50	4,100	79,900	19.488	10.23	10.22	10.23	10.22	10.23	7,816	10.222	-0.31%
2012-02-21	0	19.56	19.56	19.60	19.50	19.50	2,100	40,958	19.504	10.26	10.26	10.28	10.23	10.23	4,004	10.231	-0.10%
2012-02-20	0	19.58	19.50	19.60	19.58	19.72	20,900	410,162	19.625	10.27	10.23	10.28	10.27	10.34	39,844	10.294	-0.20%
2012-02-17	0	19.62	19.50	19.64	19.44	19.62	133,700	2,608,224	19.508	10.29	10.23	10.30	10.20	10.29	254,890	10.233	1.34%
2012-02-16	0	19.36	19.28	19.38	19.30	19.40	206,000	3,984,104	19.340	10.16	10.11	10.17	10.12	10.18	392,725	10.145	-0.10%
2012-02-15	0	19.38	19.32	19.40	19.10	19.42	212,500	4,107,932	19.331	10.17	10.13	10.18	10.02	10.19	405,117	10.140

---

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top

---