Hang Seng Index ETF: Unit

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	82833	2015-09-04	2022-09-02	2022-09-13	Docs

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

• 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
2022-09-09	1	-	-	-	-	-	0	0	-	17.71	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	17.71	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	17.71	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	17.71	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	17.71	-	-	-	-	0	-	0.00%
2022-09-02	0	17.71	-	17.80	17.64	17.75	13,900	246,195	17.712	17.71	-	17.80	17.64	17.75	13,900	17.712	-0.56%
2022-09-01	0	17.81	17.81	17.86	17.79	17.99	42,000	748,360	17.818	17.81	17.81	17.86	17.79	17.99	42,000	17.818	-1.44%
2022-08-31	0	18.07	-	18.15	17.83	18.25	23,200	416,500	17.953	18.07	-	18.15	17.83	18.25	23,200	17.953	-0.22%
2022-08-30	0	18.11	18.10	18.30	17.89	18.11	4,800	86,219	17.962	18.11	18.10	18.30	17.89	18.11	4,800	17.962	-0.66%
2022-08-29	0	18.23	-	18.32	18.14	18.26	46,000	838,733	18.233	18.23	-	18.32	18.14	18.26	46,000	18.233	0.16%
2022-08-26	0	18.20	18.20	-	18.13	18.20	21,900	398,240	18.184	18.20	18.20	-	18.13	18.20	21,900	18.184	1.34%
2022-08-25	0	17.96	-	18.00	17.63	17.96	13,500	239,944	17.774	17.96	-	18.00	17.63	17.96	13,500	17.774	3.22%
2022-08-24	0	17.40	17.38	17.44	17.33	17.57	1,054,100	18,332,323	17.391	17.40	17.38	17.44	17.33	17.57	1,054,100	17.391	-0.97%
2022-08-23	0	17.57	-	17.96	17.50	17.71	20,800	364,717	17.534	17.57	-	17.96	17.50	17.71	20,800	17.534	-0.96%
2022-08-22	0	17.74	17.71	17.74	17.78	17.80	1,800	32,008	17.782	17.74	17.71	17.74	17.78	17.80	1,800	17.782	0.11%
2022-08-19	0	17.72	-	17.82	17.60	17.82	662,800	11,755,763	17.737	17.72	-	17.82	17.60	17.82	662,800	17.737	0.45%
2022-08-18	0	17.64	-	19.00	17.59	17.76	931,900	16,463,969	17.667	17.64	-	19.00	17.59	17.76	931,900	17.667	-0.73%
2022-08-17	0	17.77	-	18.02	17.81	17.87	27,800	496,695	17.867	17.77	-	18.02	17.81	17.87	27,800	17.867	0.28%
2022-08-16	0	17.72	-	17.83	17.72	17.97	1,500	26,784	17.856	17.72	-	17.83	17.72	17.97	1,500	17.856	-0.89%
2022-08-15	0	17.88	-	18.02	17.83	17.93	1,200	21,406	17.838	17.88	-	18.02	17.83	17.93	1,200	17.838	0.28%
2022-08-12	0	17.83	-	-	17.77	17.85	168,400	2,993,921	17.779	17.83	-	-	17.77	17.85	168,400	17.779	0.51%
2022-08-11	0	17.74	17.36	-	17.56	17.73	33,000	583,417	17.679	17.74	17.36	-	17.56	17.73	33,000	17.679	2.19%
2022-08-10	0	17.36	17.28	-	17.36	17.39	14,200	246,678	17.372	17.36	17.28	-	17.36	17.39	14,200	17.372	-2.36%
2022-08-09	0	17.78	-	-	17.67	17.85	6,100	108,023	17.709	17.78	-	-	17.67	17.85	6,100	17.709	-0.17%
2022-08-08	0	17.81	-	-	17.75	17.89	437,000	7,787,619	17.821	17.81	-	-	17.75	17.89	437,000	17.821	-0.61%
2022-08-05	0	17.92	17.84	-	17.82	18.01	555,200	9,937,584	17.899	17.92	17.84	-	17.82	18.01	555,200	17.899	0.34%
2022-08-04	0	17.86	-	-	17.79	17.79	200	3,558	17.790	17.86	-	-	17.79	17.79	200	17.790	2.12%
2022-08-03	0	17.49	-	-	17.48	17.60	800	14,068	17.585	17.49	-	-	17.48	17.60	800	17.585	0.23%
2022-08-02	0	17.45	17.38	-	17.37	17.62	16,600	290,349	17.491	17.45	17.38	-	17.37	17.62	16,600	17.491	-2.30%
2022-08-01	0	17.86	17.62	-	17.66	17.83	2,400	42,572	17.738	17.86	17.62	-	17.66	17.83	2,400	17.738	0.51%
2022-07-29	0	17.77	17.62	-	17.77	18.23	32,300	583,416	18.062	17.77	17.62	-	17.77	18.23	32,300	18.062	-2.58%
2022-07-28	0	18.24	-	-	18.24	18.34	15,400	281,348	18.269	18.24	-	-	18.24	18.34	15,400	18.269	-0.55%
2022-07-27	0	18.34	-	18.34	18.30	18.37	20,900	383,870	18.367	18.34	-	18.34	18.30	18.37	20,900	18.367	-1.24%
2022-07-26	0	18.57	-	18.60	18.30	18.44	27,800	509,552	18.329	18.57	-	18.60	18.30	18.44	27,800	18.329	1.92%
2022-07-25	0	18.22	-	-	18.17	18.23	8,000	145,618	18.202	18.22	-	-	18.17	18.23	8,000	18.202	-0.55%
2022-07-22	0	18.32	-	-	18.32	18.32	24,200	443,344	18.320	18.32	-	-	18.32	18.32	24,200	18.320	0.33%
2022-07-21	0	18.26	-	-	18.26	18.47	5,300	97,091	18.319	18.26	-	-	18.26	18.47	5,300	18.319	-1.51%
2022-07-20	0	18.54	-	-	18.54	18.66	55,300	1,028,906	18.606	18.54	-	-	18.54	18.66	55,300	18.606	1.37%
2022-07-19	0	18.29	-	-	18.24	18.33	70,300	1,282,299	18.240	18.29	-	-	18.24	18.33	70,300	18.240	-0.71%
2022-07-18	0	18.42	18.05	-	18.06	18.45	389,400	7,133,999	18.320	18.42	18.05	-	18.06	18.45	389,400	18.320	1.94%
2022-07-15	0	18.07	-	-	18.10	18.26	26,700	485,499	18.183	18.07	-	-	18.10	18.26	26,700	18.183	-1.31%
2022-07-14	0	18.31	-	-	18.18	18.40	800	14,588	18.235	18.31	-	-	18.18	18.40	800	18.235	-0.38%
2022-07-13	0	18.38	-	18.55	18.46	18.54	700	12,954	18.506	18.38	-	18.55	18.46	18.54	700	18.506	-0.33%
2022-07-12	0	18.44	-	-	18.41	18.60	29,300	541,041	18.466	18.44	-	-	18.41	18.60	29,300	18.466	-0.54%
2022-07-11	0	18.54	-	-	18.54	18.66	76,300	1,416,410	18.564	18.54	-	-	18.54	18.66	76,300	18.564	-2.78%
2022-07-08	0	19.07	-	-	19.09	19.13	3,800	72,594	19.104	19.07	-	-	19.09	19.13	3,800	19.104	0.37%
2022-07-07	0	19.00	18.60	-	18.71	18.98	18,300	346,181	18.917	19.00	18.60	-	18.71	18.98	18,300	18.917	0.74%
2022-07-06	0	18.86	-	-	18.74	19.11	54,000	1,028,278	19.042	18.86	-	-	18.74	19.11	54,000	19.042	-1.51%
2022-07-05	0	19.15	19.10	19.16	19.23	19.33	14,600	281,848	19.305	19.15	19.10	19.16	19.23	19.33	14,600	19.305	0.26%
2022-07-04	0	19.10	19.10	19.16	18.84	19.13	500	9,507	19.014	19.10	19.10	19.16	18.84	19.13	500	19.014	-0.16%
2022-06-30	0	19.13	-	-	19.18	19.23	3,900	74,987	19.227	19.13	-	-	19.18	19.23	3,900	19.227	-0.52%
2022-06-29	0	19.23	-	19.31	19.24	19.43	10,300	198,706	19.292	19.23	-	19.31	19.24	19.43	10,300	19.292	-1.13%
2022-06-28	0	19.45	19.27	19.45	19.18	19.45	231,200	4,447,122	19.235	19.45	19.27	19.45	19.18	19.45	231,200	19.235	0.83%
2022-06-27	0	19.29	18.86	-	19.12	19.46	222,700	4,305,510	19.333	19.29	18.86	-	19.12	19.46	222,700	19.333	2.28%
2022-06-24	0	18.86	-	18.95	18.63	18.92	242,900	4,569,562	18.813	18.86	-	18.95	18.63	18.92	242,900	18.813	1.62%
2022-06-23	0	18.56	-	-	18.35	18.57	577,400	10,661,152	18.464	18.56	-	-	18.35	18.57	577,400	18.464	0.79%
2022-06-22	0	18.50	-	-	18.55	18.55	1,700	31,535	18.550	18.41	-	-	18.46	18.46	1,708	18.465	-1.75%
2022-06-21	0	18.83	-	-	18.70	18.83	5,700	106,785	18.734	18.74	-	-	18.61	18.74	5,726	18.648	2.06%
2022-06-20	0	18.45	18.30	18.50	18.40	18.40	22,000	404,800	18.400	18.37	18.22	18.41	18.32	18.32	22,102	18.315	0.00%
2022-06-17	0	18.45	18.40	-	18.42	18.42	44,000	810,480	18.420	18.37	18.32	-	18.34	18.34	44,204	18.335	1.21%
2022-06-16	0	18.23	-	-	18.37	18.69	6,900	127,617	18.495	18.15	-	-	18.29	18.60	6,932	18.410	-2.46%
2022-06-15	0	18.69	18.53	-	-	-	0	0	-	18.60	18.44	-	-	-	0	-	0.92%
2022-06-14	0	18.52	18.30	-	18.47	18.48	1,200	22,174	18.478	18.43	18.22	-	18.38	18.39	1,206	18.393	-0.11%
2022-06-13	0	18.54	18.28	-	18.78	19.03	1,800	33,929	18.849	18.45	18.20	-	18.69	18.94	1,808	18.763	-2.57%
2022-06-10	0	19.03	18.83	-	18.83	18.83	15,000	282,450	18.830	18.94	18.74	-	18.74	18.74	15,069	18.743	-0.16%
2022-06-09	0	19.06	-	-	19.06	19.28	19,600	377,172	19.243	18.97	-	-	18.97	19.19	19,691	19.155	-0.42%
2022-06-08	0	19.14	-	-	18.98	19.05	4,000	76,060	19.015	19.05	-	-	18.89	18.96	4,019	18.927	2.13%
2022-06-07	0	18.74	18.60	-	18.78	18.86	5,900	111,114	18.833	18.65	18.51	-	18.69	18.77	5,927	18.746	-0.11%
2022-06-06	0	18.76	18.16	-	18.28	18.54	73,100	1,355,048	18.537	18.67	18.08	-	18.20	18.45	73,438	18.452	2.12%
2022-06-02	0	18.37	-	-	-	-	0	0	-	18.29	-	-	-	-	0	-	-1.18%
2022-06-01	0	18.59	-	-	18.54	18.71	215,400	4,011,145	18.622	18.50	-	-	18.45	18.62	216,397	18.536	0.05%
2022-05-31	0	18.58	-	-	18.35	18.60	1,832,300	33,919,881	18.512	18.49	-	-	18.27	18.51	1,840,778	18.427	1.25%
2022-05-30	0	18.35	-	18.50	18.25	18.35	62,100	1,135,585	18.286	18.27	-	18.41	18.17	18.27	62,387	18.202	0.82%
2022-05-27	0	18.20	18.00	18.25	18.05	18.30	60,200	1,090,970	18.122	18.12	17.92	18.17	17.97	18.22	60,479	18.039	3.12%
2022-05-26	0	17.65	-	17.70	17.63	17.63	1,800	31,734	17.630	17.57	-	17.62	17.55	17.55	1,808	17.549	0.28%
2022-05-25	0	17.60	-	-	17.60	17.60	100	1,760	17.600	17.52	-	-	17.52	17.52	100	17.519	0.86%
2022-05-24	0	17.45	-	-	17.44	17.65	5,200	90,791	17.460	17.37	-	-	17.36	17.57	5,224	17.379	-1.69%
2022-05-23	0	17.75	17.60	-	17.64	17.77	43,100	762,618	17.694	17.67	17.52	-	17.56	17.69	43,299	17.613	-1.28%
2022-05-20	0	17.98	-	18.04	17.89	18.00	22,700	406,260	17.897	17.90	-	17.96	17.81	17.92	22,805	17.814	1.58%
2022-05-19	0	17.70	-	18.00	17.66	17.75	22,300	395,252	17.724	17.62	-	17.92	17.58	17.67	22,403	17.643	-2.05%
2022-05-18	0	18.07	-	-	17.88	17.88	1,000	17,880	17.880	17.99	-	-	17.80	17.80	1,005	17.798	0.11%
2022-05-17	0	18.05	17.92	-	17.82	18.05	5,200	93,380	17.958	17.97	17.84	-	17.74	17.97	5,224	17.875	2.56%
2022-05-16	0	17.60	-	18.60	17.51	17.60	200	3,511	17.555	17.52	-	18.51	17.43	17.52	201	17.474	0.17%
2022-05-13	0	17.57	-	18.60	17.44	17.57	23,900	419,030	17.533	17.49	-	18.51	17.36	17.49	24,011	17.452	2.51%
2022-05-12	0	17.14	17.11	17.16	17.26	17.26	100	1,726	17.260	17.06	17.03	17.08	17.18	17.18	100	17.181	-1.04%
2022-05-11	0	17.32	-	18.60	17.31	17.31	100	1,731	17.310	17.24	-	18.51	17.23	17.23	100	17.230	0.87%
2022-05-10	0	17.17	-	18.60	16.92	17.45	1,500	25,669	17.113	17.09	-	18.51	16.84	17.37	1,507	17.034	-1.60%
2022-05-06	0	17.45	17.40	17.46	17.60	17.60	1,000	17,600	17.600	17.37	17.32	17.38	17.52	17.52	1,005	17.519	-2.73%
2022-05-05	0	17.94	-	18.30	-	-	0	0	-	17.86	-	18.22	-	-	0	-	-0.39%
2022-05-04	0	18.01	-	18.60	17.98	18.03	82,000	1,476,450	18.005	17.93	-	18.51	17.90	17.95	82,379	17.923	-1.26%
2022-05-03	0	18.24	-	18.46	-	-	0	0	-	18.16	-	18.37	-	-	0	-	0.88%
2022-04-29	0	18.08	-	-	17.90	18.07	16,000	286,495	17.906	18.00	-	-	17.82	17.99	16,074	17.823	4.09%
2022-04-28	0	17.37	17.15	18.07	17.33	17.36	59,000	1,023,430	17.346	17.29	17.07	17.99	17.25	17.28	59,273	17.266	2.00%
2022-04-27	0	17.03	-	18.07	-	-	0	0	-	16.95	-	17.99	-	-	0	-	0.12%
2022-04-26	0	17.01	-	18.07	17.16	17.16	10,000	171,590	17.159	16.93	-	17.99	17.08	17.08	10,046	17.080	0.24%
2022-04-25	0	16.97	16.90	18.07	16.98	17.18	156,400	2,679,752	17.134	16.89	16.82	17.99	16.90	17.10	157,124	17.055	-2.19%
2022-04-22	0	17.35	17.33	17.39	17.00	17.29	45,000	776,660	17.259	17.27	17.25	17.31	16.92	17.21	45,208	17.180	0.12%
2022-04-21	0	17.33	17.18	18.07	17.23	17.34	47,800	827,532	17.312	17.25	17.10	17.99	17.15	17.26	48,021	17.233	-0.74%
2022-04-20	0	17.46	-	-	17.46	17.49	24,400	426,086	17.463	17.38	-	-	17.38	17.41	24,513	17.382	0.23%
2022-04-19	0	17.42	17.20	-	17.48	17.62	30,800	538,861	17.495	17.34	17.12	-	17.40	17.54	30,943	17.415	-1.91%
2022-04-14	0	17.76	17.74	-	-	-	0	0	-	17.68	17.66	-	-	-	0	-	0.79%
2022-04-13	0	17.62	-	-	-	-	0	0	-	17.54	-	-	-	-	0	-	0.11%
2022-04-12	0	17.60	-	-	-	-	0	0	-	17.52	-	-	-	-	0	-	0.34%
2022-04-11	0	17.54	17.57	-	17.54	17.70	3,000	52,971	17.657	17.46	17.49	-	17.46	17.62	3,014	17.576	-2.72%
2022-04-08	0	18.03	17.81	18.09	-	-	0	0	-	17.95	17.73	18.01	-	-	0	-	0.06%
2022-04-07	0	18.02	17.60	-	17.99	18.25	1,200	21,874	18.228	17.94	17.52	-	17.91	18.17	1,206	18.144	-1.04%
2022-04-06	0	18.21	18.17	18.23	18.25	18.36	53,300	973,910	18.272	18.13	18.09	18.15	18.17	18.28	53,547	18.188	-1.99%
2022-04-04	0	18.58	17.60	-	18.53	18.58	13,200	244,926	18.555	18.49	17.52	-	18.44	18.49	13,261	18.470	2.43%
2022-04-01	0	18.14	17.89	-	18.02	18.12	13,100	236,862	18.081	18.06	17.81	-	17.94	18.04	13,161	17.998	-0.38%
2022-03-31	0	18.21	18.00	-	18.22	18.23	22,000	400,991	18.227	18.13	17.92	-	18.14	18.15	22,102	18.143	-0.65%
2022-03-30	0	18.33	17.90	-	18.27	18.28	44,000	804,210	18.278	18.25	17.82	-	18.19	18.20	44,204	18.193	1.10%
2022-03-29	0	18.18	-	-	18.16	18.16	25,000	454,000	18.160	18.05	-	-	18.03	18.03	25,183	18.028	0.78%
2022-03-28	0	18.04	-	-	17.72	18.05	43,500	776,765	17.857	17.91	-	-	17.59	17.92	43,819	17.727	1.52%
2022-03-25	0	17.77	17.77	-	17.74	18.00	39,400	706,565	17.933	17.64	17.64	-	17.61	17.87	39,689	17.803	-2.58%
2022-03-24	0	18.24	18.02	-	18.24	18.40	1,700	31,264	18.391	18.11	17.89	-	18.11	18.27	1,712	18.257	-1.19%
2022-03-23	0	18.46	-	-	18.35	18.53	52,000	956,071	18.386	18.33	-	-	18.22	18.40	52,381	18.252	1.54%
2022-03-22	0	18.18	18.14	18.20	17.78	18.18	17,000	303,286	17.840	18.05	18.01	18.07	17.65	18.05	17,125	17.711	3.12%
2022-03-21	0	17.63	17.61	17.66	17.63	17.89	5,800	103,702	17.880	17.50	17.48	17.53	17.50	17.76	5,843	17.750	-1.23%
2022-03-18	0	17.85	-	-	17.47	17.83	13,500	239,019	17.705	17.72	-	-	17.34	17.70	13,599	17.576	0.51%
2022-03-17	0	17.76	16.43	-	17.47	17.52	9,700	169,464	17.471	17.63	16.31	-	17.34	17.39	9,771	17.343	6.67%
2022-03-16	0	16.65	16.64	-	15.47	16.68	634,900	10,173,413	16.024	16.53	16.52	-	15.36	16.56	639,554	15.907	8.05%
2022-03-15	0	15.41	15.24	-	15.24	16.19	715,500	11,186,036	15.634	15.30	15.13	-	15.13	16.07	720,745	15.520	-5.23%
2022-03-14	0	16.26	-	-	16.26	16.65	94,000	1,540,895	16.393	16.14	-	-	16.14	16.53	94,689	16.273	-4.52%
2022-03-11	0	17.03	16.65	-	16.69	17.11	84,700	1,434,447	16.936	16.91	16.53	-	16.57	16.99	85,321	16.812	-1.22%
2022-03-10	0	17.24	17.19	-	-	-	0	0	-	17.11	17.06	-	-	-	0	-	1.41%
2022-03-09	0	17.00	-	-	16.62	16.90	31,400	522,160	16.629	16.88	-	-	16.50	16.78	31,630	16.508	-0.58%
2022-03-08	0	17.10	-	-	17.18	17.18	100	1,718	17.180	16.98	-	-	17.05	17.05	101	17.055	-1.50%
2022-03-07	0	17.36	17.25	-	17.18	17.50	40,200	698,669	17.380	17.23	17.12	-	17.05	17.37	40,495	17.253	-3.82%
2022-03-04	0	18.05	18.00	-	18.02	18.29	12,400	224,224	18.083	17.92	17.87	-	17.89	18.16	12,491	17.951	-2.22%
2022-03-03	0	18.46	18.40	-	18.45	18.45	1,200	22,140	18.450	18.33	18.27	-	18.32	18.32	1,209	18.316	0.38%
2022-03-02	0	18.39	18.39	-	18.39	18.57	15,500	287,013	18.517	18.26	18.26	-	18.26	18.43	15,614	18.382	-1.97%
2022-03-01	0	18.76	18.60	-	18.70	18.78	3,100	58,075	18.734	18.62	18.46	-	18.56	18.64	3,123	18.598	0.43%
2022-02-28	0	18.68	18.62	-	18.49	18.77	170,100	3,155,537	18.551	18.54	18.48	-	18.36	18.63	171,347	18.416	-0.43%
2022-02-25	0	18.76	18.65	-	18.76	19.00	20,800	393,692	18.928	18.62	18.51	-	18.62	18.86	20,952	18.790	-0.64%
2022-02-24	0	18.88	18.88	-	18.84	19.35	31,700	599,819	18.922	18.74	18.74	-	18.70	19.21	31,932	18.784	-3.23%
2022-02-23	0	19.51	19.26	-	19.51	19.51	1,000	19,510	19.510	19.37	19.12	-	19.37	19.37	1,007	19.368	0.41%
2022-02-22	0	19.43	19.42	19.99	19.36	19.58	76,300	1,487,538	19.496	19.29	19.28	19.84	19.22	19.44	76,859	19.354	-2.80%
2022-02-21	0	19.99	19.90	-	19.86	19.99	61,200	1,218,821	19.915	19.84	19.76	-	19.72	19.84	61,649	19.770	-0.55%
2022-02-18	0	20.10	20.08	-	20.10	20.48	207,500	4,234,082	20.405	19.95	19.93	-	19.95	20.33	209,021	20.257	-1.57%
2022-02-17	0	20.42	20.28	-	20.36	20.36	500	10,180	20.360	20.27	20.13	-	20.21	20.21	504	20.212	0.00%
2022-02-16	0	20.42	20.02	-	-	-	0	0	-	20.27	19.87	-	-	-	0	-	1.29%
2022-02-15	0	20.16	20.14	-	20.28	20.30	700	14,208	20.297	20.01	19.99	-	20.13	20.15	705	20.149	-1.27%
2022-02-14	0	20.42	20.28	-	20.38	20.52	520,700	10,643,936	20.442	20.27	20.13	-	20.23	20.37	524,517	20.293	-0.97%
2022-02-11	0	20.62	20.52	-	20.60	20.60	2,000	41,200	20.600	20.47	20.37	-	20.45	20.45	2,015	20.450	-0.29%
2022-02-10	0	20.68	20.48	-	20.56	20.68	3,900	80,616	20.671	20.53	20.33	-	20.41	20.53	3,929	20.520	0.19%
2022-02-09	0	20.64	20.16	-	20.64	20.64	12,000	247,680	20.640	20.49	20.01	-	20.49	20.49	12,088	20.490	1.57%
2022-02-08	0	20.32	20.24	20.32	20.12	20.32	6,900	138,996	20.144	20.17	20.09	20.17	19.97	20.17	6,951	19.998	-0.39%
2022-02-07	0	20.40	20.24	-	-	-	0	0	-	20.25	20.09	-	-	-	0	-	0.00%
2022-02-04	0	20.40	-	-	20.40	20.42	700	14,288	20.411	20.25	-	-	20.25	20.27	705	20.263	2.93%
2022-01-31	0	19.82	19.80	19.86	-	-	0	0	-	19.68	19.66	19.72	-	-	0	-	1.28%
2022-01-28	0	19.57	19.53	-	19.57	19.57	100	1,957	19.570	19.43	19.39	-	19.43	19.43	101	19.428	-0.81%
2022-01-27	0	19.73	19.55	-	19.58	19.84	14,300	282,035	19.723	19.59	19.41	-	19.44	19.70	14,405	19.579	-1.65%
2022-01-26	0	20.06	-	20.16	20.06	20.14	17,600	353,078	20.061	19.91	-	20.01	19.91	19.99	17,729	19.915	0.00%
2022-01-25	0	20.06	-	-	20.06	20.14	1,700	34,150	20.088	19.91	-	-	19.91	19.99	1,712	19.942	-1.86%
2022-01-24	0	20.44	-	-	20.44	20.56	1,394,700	28,563,764	20.480	20.29	-	-	20.29	20.41	1,404,924	20.331	-0.97%
2022-01-21	0	20.64	-	-	20.58	20.62	7,400	152,488	20.606	20.49	-	-	20.43	20.47	7,454	20.457	0.00%
2022-01-20	0	20.64	-	-	20.14	20.16	400	8,060	20.150	20.49	-	-	19.99	20.01	403	20.003	3.36%
2022-01-19	0	19.97	18.50	-	19.97	20.14	34,000	683,450	20.101	19.82	18.37	-	19.82	19.99	34,249	19.955	-0.15%
2022-01-18	0	20.00	19.98	20.08	19.96	20.22	74,000	1,484,120	20.056	19.85	19.83	19.93	19.81	20.07	74,542	19.910	-0.70%
2022-01-17	0	20.14	18.50	-	-	-	0	0	-	19.99	18.37	-	-	-	0	-	-0.59%
2022-01-14	0	20.26	20.22	20.30	-	-	0	0	-	20.11	20.07	20.15	-	-	0	-	-0.10%
2022-01-13	0	20.28	20.26	20.32	-	-	0	0	-	20.13	20.11	20.17	-	-	0	-	0.20%
2022-01-12	0	20.24	20.22	20.30	-	-	0	0	-	20.09	20.07	20.15	-	-	0	-	2.38%
2022-01-11	0	19.77	18.50	-	-	-	0	0	-	19.63	18.37	-	-	-	0	-	-0.05%
2022-01-10	0	19.78	18.50	21.58	19.76	19.76	500	9,880	19.760	19.64	18.37	21.42	19.62	19.62	504	19.616	1.07%
2022-01-07	0	19.57	19.51	21.58	19.41	19.57	24,600	480,457	19.531	19.43	19.37	21.42	19.27	19.43	24,780	19.389	1.93%
2022-01-06	0	19.20	19.24	21.58	19.14	19.24	3,900	74,966	19.222	19.06	19.10	21.42	19.00	19.10	3,929	19.082	0.58%
2022-01-05	0	19.09	19.04	19.10	19.09	19.35	17,000	327,991	19.294	18.95	18.90	18.96	18.95	19.21	17,125	19.153	-1.45%
2022-01-04	0	19.37	19.36	19.42	-	-	0	0	-	19.23	19.22	19.28	-	-	0	-	0.10%
2022-01-03	0	19.35	19.31	19.37	19.40	19.55	9,400	183,485	19.520	19.21	19.17	19.23	19.26	19.41	9,469	19.378	-0.77%
2021-12-31	0	19.50	19.49	19.54	19.38	19.64	30,200	591,121	19.574	19.36	19.35	19.40	19.24	19.50	30,421	19.431	1.25%
2021-12-30	0	19.26	19.21	19.27	19.15	19.28	32,400	622,836	19.223	19.12	19.07	19.13	19.01	19.14	32,638	19.083	0.21%
2021-12-29	0	19.22	-	19.25	19.22	19.25	16,800	323,366	19.248	19.08	-	19.11	19.08	19.11	16,923	19.108	-0.77%
2021-12-28	0	19.37	-	21.58	19.29	19.36	1,500	28,970	19.313	19.23	-	21.42	19.15	19.22	1,511	19.173	0.05%
2021-12-24	0	19.36	-	21.58	19.37	19.37	1,400	27,118	19.370	19.22	-	21.42	19.23	19.23	1,410	19.229	0.41%
2021-12-23	0	19.28	-	19.28	19.31	19.31	1,800	34,758	19.310	19.14	-	19.14	19.17	19.17	1,813	19.169	0.42%
2021-12-22	0	19.20	-	19.22	19.18	19.34	14,400	277,164	19.248	19.06	-	19.08	19.04	19.20	14,506	19.107	0.31%
2021-12-21	0	19.14	-	21.58	19.00	19.00	500	9,500	19.000	19.00	-	21.42	18.86	18.86	504	18.862	0.90%
2021-12-20	0	18.97	-	21.58	18.94	19.24	41,800	794,263	19.002	18.83	-	21.42	18.80	19.10	42,106	18.863	-1.96%
2021-12-17	0	19.35	19.27	21.58	19.38	19.38	2,500	48,450	19.380	19.21	19.13	21.42	19.24	19.24	2,518	19.239	-0.87%
2021-12-16	0	19.52	19.39	21.58	19.32	19.41	38,500	745,619	19.367	19.38	19.25	21.42	19.18	19.27	38,782	19.226	0.31%
2021-12-15	0	19.46	19.20	21.58	19.46	19.70	24,300	478,258	19.681	19.32	19.06	21.42	19.32	19.56	24,478	19.538	-0.88%
2021-12-14	0	19.65	19.58	21.58	19.66	19.67	600	11,797	19.662	19.49	19.42	21.41	19.50	19.51	605	19.502	-1.65%
2021-12-13	0	19.98	-	20.00	20.00	20.24	6,800	137,272	20.187	19.82	-	19.84	19.84	20.08	6,856	20.024	0.10%
2021-12-10	0	19.96	-	21.58	20.08	20.08	500	10,040	20.080	19.80	-	21.41	19.92	19.92	504	19.917	-0.60%
2021-12-09	0	20.08	20.06	20.12	20.06	20.12	34,300	688,456	20.072	19.92	19.90	19.96	19.90	19.96	34,580	19.909	1.06%
2021-12-08	0	19.87	19.86	19.93	19.86	19.90	5,300	105,406	19.888	19.71	19.70	19.77	19.70	19.74	5,343	19.727	-0.20%
2021-12-07	0	19.91	19.71	-	19.63	19.91	18,700	369,150	19.741	19.75	19.55	-	19.47	19.75	18,853	19.581	2.37%
2021-12-06	0	19.45	19.38	-	19.49	19.51	5,800	113,146	19.508	19.29	19.22	-	19.33	19.35	5,847	19.350	-1.32%
2021-12-03	0	19.71	19.53	-	19.53	19.57	29,700	580,229	19.536	19.55	19.37	-	19.37	19.41	29,943	19.378	-0.35%
2021-12-02	0	19.78	-	-	-	-	0	0	-	19.62	-	-	-	-	0	-	0.56%
2021-12-01	0	19.67	19.62	19.69	19.70	19.70	25,000	492,500	19.700	19.51	19.46	19.53	19.54	19.54	25,204	19.540	0.77%
2021-11-30	0	19.52	-	-	19.32	19.80	58,300	1,145,031	19.640	19.36	-	-	19.16	19.64	58,776	19.481	-1.86%
2021-11-29	0	19.89	19.85	19.91	19.86	20.10	31,200	624,711	20.023	19.73	19.69	19.75	19.70	19.94	31,455	19.861	-1.14%
2021-11-26	0	20.12	-	-	20.12	20.26	63,900	1,294,066	20.251	19.96	-	-	19.96	20.10	64,422	20.087	-2.33%
2021-11-25	0	20.60	-	-	20.54	20.54	200	4,108	20.540	20.43	-	-	20.37	20.37	202	20.374	-0.19%
2021-11-24	0	20.64	20.40	-	20.74	20.74	200	4,148	20.740	20.47	20.23	-	20.57	20.57	202	20.572	0.19%
2021-11-23	0	20.60	-	-	-	-	0	0	-	20.43	-	-	-	-	0	-	-1.25%
2021-11-22	0	20.86	-	-	20.82	20.86	200	4,168	20.840	20.69	-	-	20.65	20.69	202	20.671	0.10%
2021-11-19	0	20.84	20.72	-	20.72	20.76	29,700	615,930	20.738	20.67	20.55	-	20.55	20.59	29,943	20.570	-0.95%
2021-11-18	0	21.04	-	-	21.04	21.04	100	2,104	21.040	20.87	-	-	20.87	20.87	101	20.870	-1.50%
2021-11-17	0	21.36	-	-	-	-	0	0	-	21.19	-	-	-	-	0	-	0.00%
2021-11-16	0	21.36	21.30	-	21.20	21.22	20,000	424,200	21.210	21.19	21.13	-	21.03	21.05	20,163	21.038	1.23%
2021-11-15	0	21.10	21.06	21.14	-	-	0	0	-	20.93	20.89	20.97	-	-	0	-	0.00%
2021-11-12	0	21.10	-	-	21.10	21.10	100	2,110	21.100	20.93	-	-	20.93	20.93	101	20.929	0.09%
2021-11-11	0	21.08	20.96	-	-	-	0	0	-	20.91	20.79	-	-	-	0	-	1.25%
2021-11-10	0	20.82	20.36	-	-	-	0	0	-	20.65	20.20	-	-	-	0	-	0.58%
2021-11-09	0	20.70	20.50	-	-	-	0	0	-	20.53	20.33	-	-	-	0	-	0.00%
2021-11-08	0	20.70	20.60	-	20.60	20.72	10,100	208,072	20.601	20.53	20.43	-	20.43	20.55	10,182	20.434	-0.19%
2021-11-05	0	20.74	20.68	-	20.66	20.66	100	2,066	20.660	20.57	20.51	-	20.49	20.49	101	20.493	-1.24%
2021-11-04	0	21.00	-	-	21.00	21.00	200	4,200	21.000	20.83	-	-	20.83	20.83	202	20.830	0.57%
2021-11-03	0	20.88	-	-	-	-	0	0	-	20.71	-	-	-	-	0	-	-0.38%
2021-11-02	0	20.96	-	-	21.00	21.36	2,400	51,174	21.323	20.79	-	-	20.83	21.19	2,420	21.150	-0.19%
2021-11-01	0	21.00	20.96	21.04	21.00	21.02	4,300	90,304	21.001	20.83	20.79	20.87	20.83	20.85	4,335	20.831	-1.04%
2021-10-29	0	21.22	21.00	-	21.22	21.22	100	2,122	21.220	21.05	20.83	-	21.05	21.05	101	21.048	-0.47%
2021-10-28	0	21.32	-	-	21.40	21.44	22,000	471,600	21.436	21.15	-	-	21.23	21.27	22,180	21.263	0.00%
2021-10-27	0	21.32	21.32	-	21.26	21.38	80,500	1,720,450	21.372	21.15	21.15	-	21.09	21.21	81,157	21.199	-1.75%
2021-10-26	0	21.70	21.64	21.72	-	-	0	0	-	21.52	21.46	21.54	-	-	0	-	-0.18%
2021-10-25	0	21.74	21.72	21.80	21.72	21.72	14,000	304,080	21.720	21.56	21.54	21.62	21.54	21.54	14,114	21.544	-0.09%
2021-10-22	0	21.76	21.74	21.82	-	-	0	0	-	21.58	21.56	21.64	-	-	0	-	0.00%
2021-10-21	0	21.76	-	22.22	21.76	21.76	1,500	32,640	21.760	21.58	-	22.04	21.58	21.58	1,512	21.584	0.09%
2021-10-20	0	21.74	21.64	21.94	21.72	21.78	17,400	378,256	21.739	21.56	21.46	21.76	21.54	21.60	17,542	21.563	1.12%
2021-10-19	0	21.50	-	24.00	21.48	21.50	17,600	378,224	21.490	21.33	-	23.81	21.31	21.33	17,744	21.316	1.03%
2021-10-18	0	21.28	-	24.00	-	-	0	0	-	21.11	-	23.81	-	-	0	-	0.38%
2021-10-15	0	21.20	-	-	21.12	21.20	28,600	605,460	21.170	21.03	-	-	20.95	21.03	28,834	20.998	0.66%
2021-10-12	0	21.06	20.98	21.06	21.00	21.16	18,200	383,392	21.065	20.89	20.81	20.89	20.83	20.99	18,349	20.895	-1.03%
2021-10-11	0	21.28	21.22	21.30	21.32	21.32	100	2,132	21.320	21.11	21.05	21.13	21.15	21.15	101	21.147	2.01%
2021-10-08	0	20.86	20.82	20.90	20.86	20.94	17,700	369,230	20.860	20.69	20.65	20.73	20.69	20.77	17,845	20.691	0.29%
2021-10-07	0	20.80	20.78	20.86	-	-	0	0	-	20.63	20.61	20.69	-	-	0	-	2.97%
2021-10-06	0	20.20	20.08	-	20.08	20.40	49,700	1,011,152	20.345	20.04	19.92	-	19.92	20.23	50,106	20.180	-0.49%
2021-10-05	0	20.30	20.20	-	20.00	20.12	40,100	806,800	20.120	20.14	20.04	-	19.84	19.96	40,427	19.957	0.30%
2021-10-04	0	20.24	20.08	-	20.18	20.40	11,300	228,216	20.196	20.08	19.92	-	20.02	20.23	11,392	20.033	-2.22%
2021-09-30	0	20.70	20.40	-	-	-	0	0	-	20.53	20.23	-	-	-	0	-	-0.58%
2021-09-29	0	20.82	-	-	20.62	20.76	19,400	402,378	20.741	20.65	-	-	20.45	20.59	19,558	20.573	0.68%
2021-09-28	0	20.68	-	-	20.70	20.72	27,600	571,520	20.707	20.51	-	-	20.53	20.55	27,825	20.540	1.27%
2021-09-27	0	20.42	20.40	-	20.48	20.62	57,000	1,170,564	20.536	20.25	20.23	-	20.31	20.45	57,466	20.370	0.20%
2021-09-24	0	20.38	20.32	20.40	20.60	20.74	38,200	790,942	20.705	20.21	20.16	20.23	20.43	20.57	38,512	20.538	-1.55%
2021-09-23	0	20.70	-	20.70	20.84	20.88	31,800	663,584	20.867	20.53	-	20.53	20.67	20.71	32,060	20.698	0.98%
2021-09-21	0	20.50	20.46	20.54	20.26	20.50	37,000	750,420	20.282	20.33	20.29	20.37	20.10	20.33	37,302	20.117	0.69%
2021-09-20	0	20.36	20.22	-	20.22	20.32	10,000	202,700	20.270	20.20	20.06	-	20.06	20.16	10,082	20.106	-2.77%
2021-09-17	0	20.94	20.84	-	20.68	20.88	31,900	660,092	20.693	20.77	20.67	-	20.51	20.71	32,161	20.525	1.06%
2021-09-16	0	20.72	20.60	-	20.62	20.98	82,400	1,719,018	20.862	20.55	20.43	-	20.45	20.81	83,073	20.693	-1.50%
2021-09-15	0	21.26	-	24.50	21.26	21.60	12,400	267,500	21.573	20.87	-	24.05	20.87	21.20	12,634	21.173	-1.85%
2021-09-14	0	21.66	-	24.50	21.88	21.98	8,900	194,822	21.890	21.26	-	24.05	21.47	21.57	9,068	21.485	-1.10%
2021-09-13	0	21.90	21.72	24.50	21.80	21.90	2,500	54,680	21.872	21.49	21.32	24.05	21.40	21.49	2,547	21.467	-1.35%
2021-09-10	0	22.20	-	24.50	-	-	0	0	-	21.79	-	24.05	-	-	0	-	1.56%
2021-09-09	0	21.86	-	24.50	21.86	22.02	7,400	162,564	21.968	21.45	-	24.05	21.45	21.61	7,540	21.561	-2.06%
2021-09-08	0	22.32	-	24.50	22.32	22.38	300	6,706	22.353	21.91	-	24.05	21.91	21.97	306	21.939	-0.45%
2021-09-07	0	22.42	22.24	24.50	22.22	22.42	85,000	1,893,882	22.281	22.00	21.83	24.05	21.81	22.00	86,605	21.868	0.99%
2021-09-06	0	22.20	-	24.50	22.04	22.16	11,400	251,910	22.097	21.79	-	24.05	21.63	21.75	11,615	21.688	0.82%
2021-09-03	0	22.02	22.00	24.50	22.02	22.04	300	6,610	22.033	21.61	21.59	24.05	21.61	21.63	306	21.625	-0.63%
2021-09-02	0	22.16	-	-	22.12	22.40	23,800	531,426	22.329	21.75	-	-	21.71	21.98	24,249	21.915	0.18%
2021-09-01	0	22.12	-	22.28	21.84	22.14	43,400	952,418	21.945	21.71	-	21.87	21.44	21.73	44,219	21.539	1.28%
2021-08-31	0	21.84	21.80	-	21.40	21.50	300	6,440	21.467	21.44	21.40	-	21.00	21.10	306	21.069	0.83%
2021-08-30	0	21.66	-	-	21.62	21.64	1,200	25,952	21.627	21.26	-	-	21.22	21.24	1,223	21.226	0.09%
2021-08-27	0	21.64	-	21.74	21.64	21.64	100	2,164	21.640	21.24	-	21.34	21.24	21.24	102	21.239	-0.09%
2021-08-26	0	21.66	21.00	21.76	-	-	0	0	-	21.26	20.61	21.36	-	-	0	-	-1.01%
2021-08-25	0	21.88	-	-	21.88	22.00	1,100	24,188	21.989	21.47	-	-	21.47	21.59	1,121	21.582	0.37%
2021-08-24	0	21.80	-	-	21.62	21.78	25,100	544,118	21.678	21.40	-	-	21.22	21.38	25,574	21.276	1.77%
2021-08-23	0	21.42	21.00	-	21.46	21.70	62,400	1,345,836	21.568	21.02	20.61	-	21.06	21.30	63,578	21.168	0.94%
2021-08-20	0	21.22	21.10	-	21.08	21.52	14,700	311,964	21.222	20.83	20.71	-	20.69	21.12	14,978	20.829	-1.67%
2021-08-19	0	21.58	21.20	-	21.72	21.94	10,400	227,934	21.917	21.18	20.81	-	21.32	21.53	10,596	21.511	-1.55%
2021-08-18	0	21.92	21.20	-	-	-	0	0	-	21.51	20.81	-	-	-	0	-	0.18%
2021-08-17	0	21.88	21.20	-	22.00	22.14	6,000	132,434	22.072	21.47	20.81	-	21.59	21.73	6,113	21.663	-1.53%
2021-08-16	0	22.22	-	-	22.22	22.28	2,600	57,922	22.278	21.81	-	-	21.81	21.87	2,649	21.865	-1.07%
2021-08-13	0	22.46	-	-	22.32	22.48	21,400	479,558	22.409	22.04	-	-	21.91	22.06	21,804	21.994	-0.27%
2021-08-12	0	22.52	-	-	22.54	22.54	3,900	87,906	22.540	22.10	-	-	22.12	22.12	3,974	22.122	-0.44%
2021-08-11	0	22.62	-	-	22.62	22.70	8,800	199,284	22.646	22.20	-	-	22.20	22.28	8,966	22.226	0.18%
2021-08-10	0	22.58	-	-	22.40	22.58	1,500	33,708	22.472	22.16	-	-	21.98	22.16	1,528	22.056	1.07%
2021-08-09	0	22.34	21.20	-	22.16	22.44	30,300	678,428	22.390	21.93	20.81	-	21.75	22.02	30,872	21.976	0.45%
2021-08-06	0	22.24	-	-	22.10	22.24	15,300	339,674	22.201	21.83	-	-	21.69	21.83	15,589	21.790	-0.09%
2021-08-05	0	22.26	22.00	-	22.36	22.36	300	6,708	22.360	21.85	21.59	-	21.95	21.95	306	21.946	-0.71%
2021-08-04	0	22.42	-	-	22.10	22.54	900	20,136	22.373	22.00	-	-	21.69	22.12	917	21.959	1.08%
2021-08-03	0	22.18	22.10	-	22.00	22.22	900	19,862	22.069	21.77	21.69	-	21.59	21.81	917	21.660	0.00%
2021-08-02	0	22.18	21.20	-	21.98	22.30	2,300	50,868	22.117	21.77	20.81	-	21.57	21.89	2,343	21.707	0.73%
2021-07-30	0	22.02	21.50	-	21.96	22.18	143,300	3,166,196	22.095	21.61	21.10	-	21.55	21.77	146,005	21.685	-1.26%
2021-07-29	0	22.30	-	-	22.08	22.32	214,800	4,768,602	22.200	21.89	-	-	21.67	21.91	218,855	21.789	2.76%
2021-07-28	0	21.70	21.20	-	21.50	21.70	103,300	2,235,058	21.637	21.30	20.81	-	21.10	21.30	105,250	21.236	1.31%
2021-07-27	0	21.42	-	-	21.26	22.40	383,200	8,330,620	21.740	21.02	-	-	20.87	21.98	390,434	21.337	-4.29%
2021-07-26	0	22.38	-	-	22.38	22.80	16,200	367,902	22.710	21.97	-	-	21.97	22.38	16,506	22.289	-3.87%
2021-07-23	0	23.28	-	-	23.30	23.30	400	9,320	23.300	22.85	-	-	22.87	22.87	408	22.868	-1.27%
2021-07-22	0	23.58	-	-	23.40	23.58	77,900	1,827,546	23.460	23.14	-	-	22.97	23.14	79,371	23.025	1.81%
2021-07-21	0	23.16	23.06	-	23.06	23.28	25,800	597,224	23.148	22.73	22.63	-	22.63	22.85	26,287	22.719	-0.43%
2021-07-20	0	23.26	-	-	23.48	23.48	15,000	352,200	23.480	22.83	-	-	23.04	23.04	15,283	23.045	-0.68%
2021-07-19	0	23.42	-	24.20	23.38	23.38	100	2,338	23.380	22.99	-	23.75	22.95	22.95	102	22.947	-2.09%
2021-07-16	0	23.92	-	24.10	23.70	23.96	8,500	203,530	23.945	23.48	-	23.65	23.26	23.52	8,660	23.501	0.50%
2021-07-15	0	23.80	23.72	24.00	23.88	23.88	16,200	386,856	23.880	23.36	23.28	23.56	23.44	23.44	16,506	23.438	0.51%
2021-07-14	0	23.68	23.60	23.68	23.62	23.74	4,100	96,932	23.642	23.24	23.16	23.24	23.18	23.30	4,177	23.204	-0.34%
2021-07-13	0	23.76	23.72	23.80	23.76	23.80	16,800	399,530	23.782	23.32	23.28	23.36	23.32	23.36	17,117	23.341	1.54%
2021-07-12	0	23.40	-	-	23.40	23.52	15,000	352,012	23.467	22.97	-	-	22.97	23.08	15,283	23.033	0.34%
2021-07-09	0	23.32	23.26	23.34	22.98	23.32	51,100	1,180,018	23.092	22.89	22.83	22.91	22.55	22.89	52,065	22.664	0.69%
2021-07-08	0	23.16	23.00	-	23.16	23.62	32,200	754,244	23.424	22.73	22.57	-	22.73	23.18	32,808	22.990	-2.53%
2021-07-07	0	23.76	23.64	-	23.64	23.76	30,800	729,038	23.670	23.32	23.20	-	23.20	23.32	31,381	23.231	0.08%
2021-07-06	0	23.74	23.74	23.82	23.66	23.72	1,100	26,064	23.695	23.30	23.30	23.38	23.22	23.28	1,121	23.256	-0.42%
2021-07-05	0	23.84	-	-	23.84	23.98	21,300	510,300	23.958	23.40	-	-	23.40	23.54	21,702	23.514	-0.67%
2021-07-02	0	24.00	23.90	-	24.00	24.24	102,000	2,455,718	24.076	23.56	23.46	-	23.56	23.79	103,926	23.630	-1.80%
2021-06-30	0	24.44	24.40	24.46	-	-	0	0	-	23.99	23.95	24.01	-	-	0	-	-0.33%
2021-06-29	0	24.52	24.46	-	24.52	24.72	30,200	743,508	24.619	24.07	24.01	-	24.07	24.26	30,770	24.163	-0.89%
2021-06-28	0	24.74	-	-	-	-	0	0	-	24.28	-	-	-	-	0	-	0.08%
2021-06-25	0	24.72	24.72	-	24.48	24.72	14,900	366,916	24.625	24.26	24.26	-	24.03	24.26	15,181	24.169	0.98%
2021-06-24	0	24.48	-	-	24.52	24.52	26,300	644,876	24.520	24.03	-	-	24.07	24.07	26,796	24.066	0.25%
2021-06-23	0	24.42	24.40	24.48	24.18	24.52	15,100	366,472	24.270	23.97	23.95	24.03	23.73	24.07	15,385	23.820	2.01%
2021-06-22	0	23.94	-	-	24.02	24.06	57,500	1,381,850	24.032	23.50	-	-	23.57	23.61	58,585	23.587	-0.58%
2021-06-21	0	24.08	24.04	-	23.96	24.04	58,400	1,400,880	23.988	23.63	23.59	-	23.52	23.59	59,502	23.543	-0.58%
2021-06-18	0	24.22	-	-	24.26	24.26	7,200	174,672	24.260	23.77	-	-	23.81	23.81	7,336	23.811	1.25%
2021-06-17	0	23.92	23.90	23.98	23.74	23.88	2,700	64,202	23.779	23.48	23.46	23.54	23.30	23.44	2,751	23.338	0.45%
2021-06-16	0	24.06	24.00	25.50	-	-	0	0	-	23.37	23.31	24.77	-	-	0	-	-0.58%
2021-06-15	0	24.20	23.84	25.50	24.08	24.28	15,900	385,198	24.226	23.51	23.16	24.77	23.39	23.58	16,369	23.533	-0.49%
2021-06-11	0	24.32	24.28	25.50	24.32	24.32	11,000	267,520	24.320	23.62	23.58	24.77	23.62	23.62	11,324	23.624	0.41%
2021-06-10	0	24.22	24.10	24.58	-	-	0	0	-	23.53	23.41	23.88	-	-	0	-	-0.08%
2021-06-09	0	24.24	24.16	25.50	24.22	24.24	2,600	63,020	24.238	23.55	23.47	24.77	23.53	23.55	2,677	23.545	0.08%
2021-06-08	0	24.22	24.14	24.58	24.18	24.20	3,400	82,260	24.194	23.53	23.45	23.88	23.49	23.51	3,500	23.501	-0.16%
2021-06-07	0	24.26	23.80	25.50	24.24	24.24	9,000	218,160	24.240	23.57	23.12	24.77	23.55	23.55	9,265	23.546	-0.57%
2021-06-04	0	24.40	24.24	25.50	24.38	24.40	2,100	51,218	24.390	23.70	23.55	24.77	23.68	23.70	2,162	23.691	-0.08%
2021-06-03	0	24.42	24.24	25.50	24.50	24.58	16,000	392,380	24.524	23.72	23.55	24.77	23.80	23.88	16,472	23.822	-0.89%
2021-06-02	0	24.64	24.36	-	24.66	24.72	2,400	59,280	24.700	23.93	23.66	-	23.95	24.01	2,471	23.993	-0.40%
2021-06-01	0	24.74	23.40	-	24.74	24.74	1,000	24,740	24.740	24.03	22.73	-	24.03	24.03	1,029	24.032	1.39%
2021-05-31	0	24.40	23.40	-	24.30	24.30	8,000	194,400	24.300	23.70	22.73	-	23.60	23.60	8,236	23.604	-0.16%
2021-05-28	0	24.44	23.40	-	24.44	24.52	1,300	31,814	24.472	23.74	22.73	-	23.74	23.82	1,338	23.772	0.00%
2021-05-27	0	24.44	24.40	24.48	24.44	24.50	17,200	420,478	24.446	23.74	23.70	23.78	23.74	23.80	17,707	23.747	-0.33%
2021-05-26	0	24.52	23.40	-	24.48	24.58	53,900	1,322,370	24.534	23.82	22.73	-	23.78	23.88	55,489	23.831	0.74%
2021-05-25	0	24.34	23.40	-	24.02	24.34	33,300	806,398	24.216	23.64	22.73	-	23.33	23.64	34,281	23.523	1.42%
2021-05-24	0	24.00	-	-	23.82	24.02	95,500	2,281,366	23.889	23.31	-	-	23.14	23.33	98,315	23.205	0.00%
2021-05-21	0	24.00	-	-	24.00	24.04	30,000	720,600	24.020	23.31	-	-	23.31	23.35	30,884	23.332	0.08%
2021-05-20	0	23.98	-	-	23.88	24.04	30,700	736,866	24.002	23.29	-	-	23.20	23.35	31,605	23.315	-0.50%
2021-05-18	0	24.10	-	24.50	24.10	24.14	20,100	484,866	24.123	23.41	-	23.80	23.41	23.45	20,692	23.432	1.26%
2021-05-17	0	23.80	-	-	23.78	23.84	4,000	95,250	23.813	23.12	-	-	23.10	23.16	4,118	23.131	0.59%
2021-05-14	0	23.66	23.40	-	23.64	23.66	16,800	397,476	23.659	22.98	22.73	-	22.96	22.98	17,295	22.982	0.68%
2021-05-13	0	23.50	-	-	23.50	23.66	76,400	1,800,188	23.563	22.83	-	-	22.83	22.98	78,652	22.888	-1.18%
2021-05-12	0	23.78	23.52	-	23.64	23.68	13,900	328,866	23.659	23.10	22.85	-	22.96	23.00	14,310	22.982	1.02%
2021-05-11	0	23.54	23.50	-	23.54	23.62	15,400	363,240	23.587	22.87	22.83	-	22.87	22.94	15,854	22.912	-2.32%
2021-05-10	0	24.10	23.98	-	24.10	24.28	37,300	902,352	24.192	23.41	23.29	-	23.41	23.58	38,399	23.499	-0.66%
2021-05-07	0	24.26	-	-	24.26	24.28	1,000	24,270	24.270	23.57	-	-	23.57	23.58	1,029	23.575	0.08%
2021-05-06	0	24.24	-	-	24.20	24.40	14,800	360,300	24.345	23.55	-	-	23.51	23.70	15,236	23.648	0.50%
2021-05-05	0	24.12	-	-	24.08	24.26	15,000	362,536	24.169	23.43	-	-	23.39	23.57	15,442	23.477	-0.50%
2021-05-04	0	24.24	24.00	-	24.24	24.24	200	4,848	24.240	23.55	23.31	-	23.55	23.55	206	23.546	1.00%
2021-05-03	0	24.00	24.00	-	23.94	24.18	18,800	451,582	24.020	23.31	23.31	-	23.25	23.49	19,354	23.333	-1.23%
2021-04-30	0	24.30	-	24.30	24.30	24.44	6,600	160,488	24.316	23.60	-	23.60	23.60	23.74	6,795	23.620	-2.17%
2021-04-29	0	24.84	-	-	24.76	24.84	37,800	937,740	24.808	24.13	-	-	24.05	24.13	38,914	24.098	0.89%
2021-04-28	0	24.62	24.40	-	24.62	24.62	100	2,462	24.620	23.92	23.70	-	23.92	23.92	103	23.915	0.16%
2021-04-27	0	24.58	24.40	24.66	-	-	0	0	-	23.88	23.70	23.95	-	-	0	-	-0.16%
2021-04-26	0	24.62	24.48	24.66	24.68	24.68	7,400	182,632	24.680	23.92	23.78	23.95	23.97	23.97	7,618	23.973	-0.32%
2021-04-23	0	24.70	-	-	24.54	24.70	20,000	492,888	24.644	23.99	-	-	23.84	23.99	20,589	23.939	1.31%
2021-04-22	0	24.38	24.20	24.50	24.38	24.38	15,000	365,700	24.380	23.68	23.51	23.80	23.68	23.68	15,442	23.682	0.08%
2021-04-21	0	24.36	24.30	-	24.24	24.42	5,700	138,896	24.368	23.66	23.60	-	23.55	23.72	5,868	23.670	-1.46%
2021-04-20	0	24.72	-	-	24.60	24.62	29,800	733,378	24.610	24.01	-	-	23.90	23.92	30,678	23.905	-0.32%
2021-04-19	0	24.80	-	-	24.76	25.06	37,800	939,556	24.856	24.09	-	-	24.05	24.34	38,914	24.144	0.00%
2021-04-16	0	24.80	-	24.82	24.78	24.82	300	7,438	24.793	24.09	-	24.11	24.07	24.11	309	24.084	0.98%
2021-04-15	0	24.56	-	-	24.48	24.48	400	9,792	24.480	23.86	-	-	23.78	23.78	412	23.779	-0.73%
2021-04-14	0	24.74	-	24.76	24.74	24.76	400	9,900	24.750	24.03	-	24.05	24.03	24.05	412	24.041	1.31%
2021-04-13	0	24.42	24.30	24.88	24.42	24.70	15,800	388,012	24.558	23.72	23.60	24.17	23.72	23.99	16,266	23.855	0.25%
2021-04-12	0	24.36	24.30	-	24.40	24.54	9,500	232,102	24.432	23.66	23.60	-	23.70	23.84	9,780	23.732	-1.30%
2021-04-09	0	24.68	24.20	24.90	-	-	0	0	-	23.97	23.51	24.19	-	-	0	-	-0.56%
2021-04-08	0	24.82	24.80	24.88	24.66	24.68	15,700	387,462	24.679	24.11	24.09	24.17	23.95	23.97	16,163	23.973	1.39%
2021-04-07	0	24.48	24.10	-	-	-	0	0	-	23.78	23.41	-	-	-	0	-	-1.53%
2021-04-01	0	24.86	24.86	-	24.56	24.84	32,000	789,608	24.675	24.15	24.15	-	23.86	24.13	32,943	23.969	1.80%
2021-03-31	0	24.42	-	24.90	24.46	24.50	2,000	48,950	24.475	23.72	-	24.19	23.76	23.80	2,059	23.774	-0.81%
2021-03-30	0	24.62	24.56	24.64	24.50	24.68	39,400	969,786	24.614	23.92	23.86	23.93	23.80	23.97	40,561	23.909	1.31%
2021-03-29	0	24.36	-	-	-	-	0	0	-	23.61	-	-	-	-	0	-	0.25%
2021-03-26	0	24.30	-	-	-	-	0	0	-	23.55	-	-	-	-	0	-	1.67%
2021-03-25	0	23.90	-	-	23.74	23.90	41,800	993,922	23.778	23.16	-	-	23.00	23.16	43,136	23.041	0.00%
2021-03-24	0	23.90	23.80	-	23.94	24.06	23,800	571,422	24.009	23.16	23.06	-	23.20	23.31	24,561	23.265	-1.89%
2021-03-23	0	24.36	24.20	-	24.34	24.50	20,600	502,076	24.373	23.61	23.45	-	23.59	23.74	21,259	23.618	-1.46%
2021-03-22	0	24.72	24.10	-	24.74	24.88	61,900	1,534,128	24.784	23.95	23.35	-	23.97	24.11	63,879	24.016	-0.08%
2021-03-19	0	24.74	24.60	-	24.78	24.96	56,700	1,410,838	24.883	23.97	23.84	-	24.01	24.19	58,513	24.112	-1.43%
2021-03-18	0	25.10	23.80	25.10	25.04	25.14	23,400	586,834	25.078	24.32	23.06	24.32	24.26	24.36	24,148	24.301	1.29%
2021-03-17	0	24.78	24.30	-	24.78	24.90	40,100	995,986	24.838	24.01	23.55	-	24.01	24.13	41,382	24.068	-0.08%
2021-03-16	0	24.80	23.80	24.80	24.80	24.80	4,000	99,200	24.800	24.03	23.06	24.03	24.03	24.03	4,128	24.032	0.65%
2021-03-15	0	24.64	-	-	-	-	0	0	-	23.88	-	-	-	-	0	-	0.24%
2021-03-12	0	24.58	-	-	24.58	25.00	23,600	583,380	24.719	23.82	-	-	23.82	24.23	24,355	23.954	-1.92%
2021-03-11	0	25.06	25.06	25.14	25.00	25.02	4,300	107,508	25.002	24.28	24.28	24.36	24.23	24.24	4,437	24.227	1.38%
2021-03-10	0	24.72	24.50	24.90	24.64	24.80	8,600	212,080	24.660	23.95	23.74	24.13	23.88	24.03	8,875	23.896	0.32%
2021-03-09	0	24.64	24.20	24.90	24.40	24.78	109,800	2,698,460	24.576	23.88	23.45	24.13	23.64	24.01	113,311	23.815	0.65%
2021-03-08	0	24.48	24.30	25.50	24.44	24.62	35,800	877,560	24.513	23.72	23.55	24.71	23.68	23.86	36,945	23.753	-1.13%
2021-03-05	0	24.76	24.60	25.00	24.28	24.48	1,800	43,872	24.373	23.99	23.84	24.23	23.53	23.72	1,858	23.618	-0.48%
2021-03-04	0	24.88	24.70	-	24.72	24.98	22,700	566,094	24.938	24.11	23.93	-	23.95	24.21	23,426	24.165	-1.43%
2021-03-03	0	25.24	24.30	-	25.10	25.16	16,700	419,280	25.107	24.46	23.55	-	24.32	24.38	17,234	24.329	2.35%
2021-03-02	0	24.66	24.66	-	24.66	24.72	14,900	367,878	24.690	23.90	23.90	-	23.90	23.95	15,376	23.925	-1.04%
2021-03-01	0	24.92	24.50	-	24.86	24.92	14,900	370,712	24.880	24.15	23.74	-	24.09	24.15	15,376	24.109	0.89%
2021-02-26	0	24.70	24.60	-	24.70	25.06	66,800	1,664,120	24.912	23.93	23.84	-	23.93	24.28	68,936	24.140	-3.14%
2021-02-25	0	25.50	24.50	26.00	25.44	25.68	8,400	215,522	25.657	24.71	23.74	25.19	24.65	24.88	8,669	24.862	1.27%
2021-02-24	0	25.18	25.00	-	25.18	25.98	19,800	507,458	25.629	24.40	24.23	-	24.40	25.18	20,433	24.835	-3.38%
2021-02-23	0	26.06	-	-	25.78	25.86	9,400	242,698	25.819	25.25	-	-	24.98	25.06	9,701	25.019	1.09%
2021-02-22	0	25.78	-	-	25.78	26.10	8,300	214,234	25.811	24.98	-	-	24.98	25.29	8,565	25.012	-0.69%
2021-02-19	0	25.96	-	-	25.70	25.76	15,000	385,950	25.730	25.16	-	-	24.90	24.96	15,480	24.933	0.00%
2021-02-18	0	25.96	-	-	26.00	26.00	900	23,400	26.000	25.16	-	-	25.19	25.19	929	25.194	-1.22%
2021-02-17	0	26.28	-	-	25.84	26.22	37,600	981,960	26.116	25.47	-	-	25.04	25.41	38,802	25.307	1.47%
2021-02-16	0	25.90	25.88	25.98	25.76	25.86	37,500	968,400	25.824	25.10	25.08	25.18	24.96	25.06	38,699	25.024	1.81%
2021-02-11	0	25.44	25.42	25.52	25.30	25.30	7,500	189,750	25.300	24.65	24.63	24.73	24.52	24.52	7,740	24.516	0.39%
2021-02-10	0	25.34	24.90	-	-	-	0	0	-	24.55	24.13	-	-	-	0	-	1.77%
2021-02-09	0	24.90	24.50	-	24.88	24.88	7,500	186,600	24.880	24.13	23.74	-	24.11	24.11	7,740	24.109	0.08%
2021-02-08	0	24.88	24.80	24.88	25.00	25.00	7,600	190,000	25.000	24.11	24.03	24.11	24.23	24.23	7,843	24.225	-0.08%
2021-02-05	0	24.90	-	-	24.86	25.04	8,900	222,028	24.947	24.13	-	-	24.09	24.26	9,185	24.174	0.97%
2021-02-04	0	24.66	24.00	24.66	24.54	24.84	23,100	572,124	24.767	23.90	23.26	23.90	23.78	24.07	23,839	24.000	-0.48%
2021-02-03	0	24.78	24.64	-	24.56	24.72	15,000	369,600	24.640	24.01	23.88	-	23.80	23.95	15,480	23.877	-0.08%
2021-02-02	0	24.80	-	25.00	24.80	24.80	100	2,480	24.800	24.03	-	24.23	24.03	24.03	103	24.032	1.47%
2021-02-01	0	24.44	24.42	-	24.22	24.26	7,600	184,368	24.259	23.68	23.66	-	23.47	23.51	7,843	23.507	1.75%
2021-01-29	0	24.02	24.00	-	24.00	24.34	23,300	566,550	24.315	23.28	23.26	-	23.26	23.59	24,045	23.562	-1.40%
2021-01-28	0	24.36	24.30	24.36	24.34	24.54	19,900	486,894	24.467	23.61	23.55	23.61	23.59	23.78	20,536	23.709	-2.33%
2021-01-27	0	24.94	-	-	24.90	24.94	15,100	375,994	24.900	24.17	-	-	24.13	24.17	15,583	24.129	-0.24%
2021-01-26	0	25.00	24.80	25.80	25.00	25.10	4,000	100,234	25.059	24.23	24.03	25.00	24.23	24.32	4,128	24.282	-2.27%
2021-01-25	0	25.58	25.58	-	25.46	25.56	9,700	247,502	25.516	24.79	24.79	-	24.67	24.77	10,010	24.725	2.32%
2021-01-22	0	25.00	25.00	25.02	25.00	25.16	24,200	607,120	25.088	24.23	24.23	24.24	24.23	24.38	24,974	24.310	-1.19%
2021-01-21	0	25.30	25.28	25.38	25.30	25.30	7,500	189,750	25.300	24.52	24.50	24.59	24.52	24.52	7,740	24.516	-0.08%
2021-01-20	0	25.32	25.26	25.36	25.16	25.38	13,100	331,174	25.280	24.54	24.48	24.57	24.38	24.59	13,519	24.497	0.64%
2021-01-19	0	25.16	25.14	25.22	24.92	25.30	34,300	861,724	25.123	24.38	24.36	24.44	24.15	24.52	35,397	24.345	2.78%
2021-01-18	0	24.48	24.42	24.90	24.28	24.36	115,800	2,812,256	24.285	23.72	23.66	24.13	23.53	23.61	119,502	23.533	1.16%
2021-01-15	0	24.20	-	24.50	24.20	24.20	4,000	96,800	24.200	23.45	-	23.74	23.45	23.45	4,128	23.450	0.50%
2021-01-14	0	24.08	-	24.20	23.96	23.96	4,000	95,840	23.960	23.33	-	23.45	23.22	23.22	4,128	23.218	0.75%
2021-01-13	0	23.90	-	24.00	23.94	23.94	1,500	35,910	23.940	23.16	-	23.26	23.20	23.20	1,548	23.198	0.17%
2021-01-12	0	23.86	23.50	-	23.80	23.80	3,000	71,400	23.800	23.12	22.77	-	23.06	23.06	3,096	23.063	0.93%
2021-01-11	0	23.64	-	-	-	-	0	0	-	22.91	-	-	-	-	0	-	0.34%
2021-01-08	0	23.56	-	-	23.42	23.42	8,300	194,386	23.420	22.83	-	-	22.69	22.69	8,565	22.694	1.12%
2021-01-07	0	23.30	23.00	-	23.24	23.30	17,900	416,182	23.250	22.58	22.29	-	22.52	22.58	18,472	22.530	-0.09%
2021-01-06	0	23.32	22.38	-	23.32	23.32	500	11,660	23.320	22.60	21.69	-	22.60	22.60	516	22.598	0.00%
2021-01-05	0	23.32	22.38	-	23.00	23.34	49,500	1,144,480	23.121	22.60	21.69	-	22.29	22.62	51,083	22.404	0.43%
2021-01-04	0	23.22	22.38	23.70	23.22	23.22	500	11,610	23.220	22.50	21.69	22.97	22.50	22.50	516	22.501	0.09%
2020-12-31	0	23.20	22.20	23.34	22.38	23.28	26,600	607,104	22.823	22.48	21.51	22.62	21.69	22.56	27,450	22.116	0.17%
2020-12-30	0	23.16	22.00	23.20	22.64	23.04	47,700	1,095,628	22.969	22.44	21.32	22.48	21.94	22.33	49,225	22.258	1.94%
2020-12-29	0	22.72	22.00	23.20	22.72	22.72	15,200	345,344	22.720	22.02	21.32	22.48	22.02	22.02	15,686	22.016	0.80%
2020-12-28	0	22.54	22.00	-	22.54	22.58	7,800	175,816	22.541	21.84	21.32	-	21.84	21.88	8,049	21.842	-0.18%
2020-12-24	0	22.58	22.00	-	22.58	22.58	800	18,064	22.580	21.88	21.32	-	21.88	21.88	826	21.880	0.44%
2020-12-23	0	22.48	22.00	-	-	-	0	0	-	21.78	21.32	-	-	-	0	-	0.63%
2020-12-22	0	22.34	22.32	-	22.32	22.46	17,800	398,696	22.399	21.65	21.63	-	21.63	21.76	18,369	21.705	-1.06%
2020-12-21	0	22.58	-	23.20	22.64	22.64	1,000	22,640	22.640	21.88	-	22.48	21.94	21.94	1,032	21.939	-0.27%
2020-12-18	0	22.64	22.60	-	-	-	0	0	-	21.94	21.90	-	-	-	0	-	-0.18%
2020-12-17	0	22.68	-	-	-	-	0	0	-	21.98	-	-	-	-	0	-	0.53%
2020-12-16	0	22.56	22.10	-	-	-	0	0	-	21.86	21.42	-	-	-	0	-	0.45%
2020-12-15	0	22.46	22.10	23.00	22.46	22.46	20,800	467,168	22.460	21.76	21.42	22.29	21.76	21.76	21,465	21.764	-0.68%
2020-12-14	0	22.64	22.54	-	-	-	0	0	-	21.91	21.82	-	-	-	0	-	-0.18%
2020-12-11	0	22.68	22.10	23.20	22.68	22.68	1,000	22,680	22.680	21.95	21.39	22.46	21.95	21.95	1,033	21.953	0.27%
2020-12-10	0	22.62	22.50	-	-	-	0	0	-	21.89	21.78	-	-	-	0	-	0.09%
2020-12-09	0	22.60	22.56	23.20	-	-	0	0	-	21.88	21.84	22.46	-	-	0	-	0.27%
2020-12-08	0	22.54	22.46	22.98	22.56	22.56	100	2,256	22.560	21.82	21.74	22.24	21.84	21.84	103	21.837	-0.44%
2020-12-07	0	22.64	22.30	-	22.50	22.92	47,700	1,077,648	22.592	21.91	21.58	-	21.78	22.19	49,280	21.868	-1.22%
2020-12-04	0	22.92	22.50	-	-	-	0	0	-	22.19	21.78	-	-	-	0	-	0.00%
2020-12-03	0	22.92	22.50	-	22.84	22.92	15,700	358,628	22.843	22.19	21.78	-	22.11	22.19	16,220	22.110	0.53%
2020-12-02	0	22.80	22.68	23.00	22.68	22.68	300	6,804	22.680	22.07	21.95	22.26	21.95	21.95	310	21.953	0.09%
2020-12-01	0	22.78	-	-	22.78	22.88	7,800	178,446	22.878	22.05	-	-	22.05	22.15	8,058	22.144	0.18%
2020-11-30	0	22.74	22.50	23.20	22.74	23.14	38,300	878,056	22.926	22.01	21.78	22.46	22.01	22.40	39,569	22.191	-2.15%
2020-11-27	0	23.24	-	-	23.24	23.24	100	2,324	23.240	22.49	-	-	22.49	22.49	103	22.495	0.87%
2020-11-26	0	23.04	-	23.20	23.00	23.02	17,400	400,528	23.019	22.30	-	22.46	22.26	22.28	17,976	22.281	0.17%
2020-11-25	0	23.00	-	23.10	23.00	23.20	31,500	730,500	23.190	22.26	-	22.36	22.26	22.46	32,543	22.447	0.44%
2020-11-24	0	22.90	-	23.20	22.88	22.94	10,600	242,984	22.923	22.17	-	22.46	22.15	22.20	10,951	22.188	0.53%
2020-11-23	0	22.78	-	23.10	22.74	22.74	5,000	113,700	22.740	22.05	-	22.36	22.01	22.01	5,166	22.011	-0.18%
2020-11-20	0	22.82	-	22.82	22.74	22.86	7,700	175,110	22.742	22.09	-	22.09	22.01	22.13	7,955	22.012	0.26%
2020-11-19	0	22.76	-	23.10	22.72	22.76	32,400	736,776	22.740	22.03	-	22.36	21.99	22.03	33,473	22.011	-0.18%
2020-11-18	0	22.80	-	23.20	22.82	22.82	7,600	173,432	22.820	22.07	-	22.46	22.09	22.09	7,852	22.088	0.26%
2020-11-17	0	22.74	-	23.16	22.74	22.80	7,700	175,104	22.741	22.01	-	22.42	22.01	22.07	7,955	22.012	0.00%
2020-11-16	0	22.74	-	23.20	22.68	22.76	54,200	1,231,118	22.714	22.01	-	22.46	21.95	22.03	55,995	21.986	-0.18%
2020-11-13	0	22.78	22.10	23.20	22.80	22.80	100	2,280	22.800	22.05	21.39	22.46	22.07	22.07	103	22.069	-0.09%
2020-11-12	0	22.80	-	23.20	22.80	22.94	15,200	348,660	22.938	22.07	-	22.46	22.07	22.20	15,704	22.203	0.26%
2020-11-11	0	22.74	-	22.94	22.76	22.88	900	20,580	22.867	22.01	-	22.20	22.03	22.15	930	22.133	-0.18%
2020-11-10	0	22.78	-	22.94	22.90	22.90	15,200	348,080	22.900	22.05	-	22.20	22.17	22.17	15,704	22.166	1.61%
2020-11-09	0	22.42	22.36	-	22.52	22.60	11,700	264,102	22.573	21.70	21.64	-	21.80	21.88	12,088	21.849	0.36%
2020-11-06	0	22.34	-	22.90	22.26	22.38	61,600	1,375,858	22.335	21.62	-	22.17	21.55	21.66	63,641	21.619	0.18%
2020-11-05	0	22.30	-	22.36	22.24	22.32	73,100	1,628,890	22.283	21.58	-	21.64	21.53	21.60	75,522	21.569	1.18%
2020-11-04	0	22.04	-	-	21.94	22.06	74,200	1,632,370	22.000	21.33	-	-	21.24	21.35	76,658	21.294	0.09%
2020-11-03	0	22.02	-	-	21.80	22.04	40,700	893,986	21.965	21.31	-	-	21.10	21.33	42,048	21.261	2.32%
2020-11-02	0	21.52	-	-	21.36	21.36	1,000	21,360	21.360	20.83	-	-	20.68	20.68	1,033	20.675	1.51%
2020-10-30	0	21.20	21.16	-	21.20	21.58	29,400	628,412	21.375	20.52	20.48	-	20.52	20.89	30,374	20.689	-2.21%
2020-10-29	0	21.68	21.56	-	21.54	21.74	72,200	1,561,280	21.624	20.98	20.87	-	20.85	21.04	74,592	20.931	-0.73%
2020-10-28	0	21.84	-	-	21.84	21.88	16,900	369,412	21.859	21.14	-	-	21.14	21.18	17,460	21.158	0.00%
2020-10-27	0	21.84	-	-	21.72	21.86	76,800	1,675,118	21.811	21.14	-	-	21.02	21.16	79,344	21.112	0.00%
2020-10-23	0	21.84	-	-	21.80	21.92	52,800	1,154,068	21.857	21.14	-	-	21.10	21.22	54,549	21.157	0.65%
2020-10-22	0	21.70	-	-	21.52	21.70	78,500	1,697,962	21.630	21.00	-	-	20.83	21.00	81,100	20.937	0.28%
2020-10-21	0	21.64	21.62	-	21.64	21.74	24,600	534,264	21.718	20.95	20.93	-	20.95	21.04	25,415	21.022	0.28%
2020-10-20	0	21.58	-	-	21.58	21.58	8,000	172,640	21.580	20.89	-	-	20.89	20.89	8,265	20.888	-0.28%
2020-10-19	0	21.64	-	-	21.66	21.66	500	10,830	21.660	20.95	-	-	20.97	20.97	517	20.965	0.65%
2020-10-16	0	21.50	-	-	-	-	0	0	-	20.81	-	-	-	-	0	-	0.47%
2020-10-15	0	21.40	-	21.40	21.40	21.52	27,200	584,550	21.491	20.71	-	20.71	20.71	20.83	28,101	20.802	-2.01%
2020-10-14	0	21.84	-	-	21.76	21.96	55,400	1,210,076	21.843	21.14	-	-	21.06	21.26	57,235	21.142	0.37%
2020-10-12	0	21.76	21.28	22.10	21.64	21.68	24,500	530,980	21.673	21.06	20.60	21.39	20.95	20.98	25,312	20.978	2.26%
2020-10-09	0	21.28	20.60	-	20.58	21.48	33,300	705,078	21.174	20.60	19.94	-	19.92	20.79	34,403	20.495	-0.65%
2020-10-08	0	21.42	19.80	-	21.36	21.48	58,700	1,255,320	21.385	20.73	19.17	-	20.68	20.79	60,645	20.700	-0.28%
2020-10-07	0	21.48	19.80	-	21.42	21.48	16,300	349,152	21.420	20.79	19.17	-	20.73	20.79	16,840	20.734	1.23%
2020-10-06	0	21.22	21.00	-	21.22	21.22	10,500	222,810	21.220	20.54	20.33	-	20.54	20.54	10,848	20.540	0.57%
2020-10-05	0	21.10	19.80	-	21.10	21.10	8,300	175,130	21.100	20.42	19.17	-	20.42	20.42	8,575	20.423	0.00%
2020-09-30	0	21.10	21.06	-	21.04	21.22	28,100	592,680	21.092	20.42	20.38	-	20.37	20.54	29,031	20.416	0.86%
2020-09-29	0	20.92	19.75	-	20.92	21.18	26,800	565,968	21.118	20.25	19.12	-	20.25	20.50	27,688	20.441	-0.95%
2020-09-28	0	21.12	19.75	-	21.06	21.06	8,200	172,692	21.060	20.44	19.12	-	20.38	20.38	8,472	20.385	1.25%
2020-09-25	0	20.86	20.80	-	20.82	21.02	84,400	1,763,224	20.891	20.19	20.13	-	20.15	20.35	87,196	20.221	-0.57%
2020-09-24	0	20.98	20.90	-	20.94	21.14	61,000	1,283,526	21.041	20.31	20.23	-	20.27	20.46	63,021	20.367	-1.13%
2020-09-23	0	21.22	20.46	-	21.12	21.20	17,500	370,304	21.160	20.54	19.80	-	20.44	20.52	18,080	20.482	0.19%
2020-09-22	0	21.18	20.46	-	21.14	21.28	50,600	1,072,680	21.199	20.50	19.80	-	20.46	20.60	52,276	20.519	-0.66%
2020-09-21	0	21.32	20.46	-	21.30	21.74	78,700	1,688,404	21.454	20.64	19.80	-	20.62	21.04	81,307	20.766	-1.57%
2020-09-18	0	21.66	21.60	-	21.54	21.66	8,400	180,984	21.546	20.97	20.91	-	20.85	20.97	8,678	20.855	0.28%
2020-09-17	0	21.60	21.50	22.20	21.58	21.84	91,000	1,972,910	21.680	20.91	20.81	21.49	20.89	21.14	94,014	20.985	-1.60%
2020-09-16	0	22.24	22.20	-	22.24	22.24	5,100	113,424	22.240	21.25	21.21	-	21.25	21.25	5,338	21.247	-0.36%
2020-09-15	0	22.32	22.24	-	-	-	0	0	-	21.32	21.25	-	-	-	0	-	-0.27%
2020-09-14	0	22.38	22.34	-	22.36	22.40	27,600	617,776	22.383	21.38	21.34	-	21.36	21.40	28,889	21.384	0.72%
2020-09-11	0	22.22	21.34	-	22.10	22.24	9,400	207,916	22.119	21.23	20.39	-	21.11	21.25	9,839	21.131	0.36%
2020-09-10	0	22.14	22.10	-	22.28	22.28	7,800	173,784	22.280	21.15	21.11	-	21.29	21.29	8,164	21.286	-0.27%
2020-09-09	0	22.20	22.00	-	22.12	22.20	16,100	356,460	22.140	21.21	21.02	-	21.13	21.21	16,852	21.152	-0.80%
2020-09-08	0	22.38	21.60	-	22.22	22.44	26,600	593,540	22.314	21.38	20.64	-	21.23	21.44	27,843	21.318	0.27%
2020-09-07	0	22.32	21.58	-	22.26	22.46	74,900	1,675,696	22.372	21.32	20.62	-	21.27	21.46	78,399	21.374	-1.15%
2020-09-04	0	22.58	22.30	-	22.30	22.46	64,300	1,438,930	22.378	21.57	21.30	-	21.30	21.46	67,304	21.380	-0.53%
2020-09-03	0	22.70	22.50	-	22.70	22.76	37,200	845,048	22.716	21.69	21.50	-	21.69	21.74	38,938	21.702	-0.44%
2020-09-02	0	22.80	22.76	-	22.70	22.86	25,700	586,414	22.818	21.78	21.74	-	21.69	21.84	26,901	21.799	0.09%
2020-09-01	0	22.78	22.50	-	22.74	22.86	54,300	1,237,440	22.789	21.76	21.50	-	21.73	21.84	56,837	21.772	-0.96%
2020-08-31	0	23.00	22.50	-	23.32	23.44	14,700	343,680	23.380	21.97	21.50	-	22.28	22.39	15,387	22.336	-0.78%
2020-08-28	0	23.18	-	-	23.22	23.28	30,000	697,650	23.255	22.15	-	-	22.18	22.24	31,402	22.217	0.52%
2020-08-27	0	23.06	22.50	-	23.08	23.24	31,000	718,770	23.186	22.03	21.50	-	22.05	22.20	32,448	22.151	-0.77%
2020-08-26	0	23.24	-	-	23.22	23.38	7,700	178,826	23.224	22.20	-	-	22.18	22.34	8,060	22.188	-0.51%
2020-08-25	0	23.36	-	-	23.36	23.38	37,600	878,928	23.376	22.32	-	-	22.32	22.34	39,357	22.332	0.09%
2020-08-24	0	23.34	-	-	23.34	23.38	15,700	366,450	23.341	22.30	-	-	22.30	22.34	16,433	22.299	1.48%
2020-08-21	0	23.00	22.50	-	22.82	22.94	22,700	519,376	22.880	21.97	21.50	-	21.80	21.92	23,761	21.859	1.41%
2020-08-20	0	22.68	22.54	-	22.62	23.10	35,200	810,676	23.031	21.67	21.53	-	21.61	22.07	36,844	22.003	-1.99%
2020-08-19	0	23.14	-	-	-	-	0	0	-	22.11	-	-	-	-	0	-	-0.60%
2020-08-18	0	23.28	-	-	23.34	23.36	7,500	175,198	23.360	22.24	-	-	22.30	22.32	7,850	22.317	-0.26%
2020-08-17	0	23.34	23.20	-	23.32	23.48	23,000	538,184	23.399	22.30	22.16	-	22.28	22.43	24,075	22.355	0.60%
2020-08-14	0	23.20	-	-	23.14	23.28	53,400	1,238,696	23.197	22.16	-	-	22.11	22.24	55,895	22.161	0.00%
2020-08-13	0	23.20	-	-	-	-	0	0	-	22.16	-	-	-	-	0	-	0.00%
2020-08-12	0	23.20	22.40	-	22.88	23.12	42,600	979,438	22.992	22.16	21.40	-	21.86	22.09	44,590	21.965	1.31%
2020-08-11	0	22.90	22.30	23.18	-	-	0	0	-	21.88	21.30	22.15	-	-	0	-	1.42%
2020-08-10	0	22.58	22.50	-	22.50	22.60	17,700	398,410	22.509	21.57	21.50	-	21.50	21.59	18,527	21.504	-0.27%
2020-08-07	0	22.64	22.56	23.18	22.50	22.86	37,400	843,386	22.550	21.63	21.55	22.15	21.50	21.84	39,147	21.544	-1.65%
2020-08-06	0	23.02	22.86	23.18	-	-	0	0	-	21.99	21.84	22.15	-	-	0	-	-0.69%
2020-08-05	0	23.18	22.50	-	23.10	23.20	11,400	264,080	23.165	22.15	21.50	-	22.07	22.16	11,933	22.131	0.35%
2020-08-04	0	23.10	23.10	-	23.00	23.10	27,500	634,500	23.073	22.07	22.07	-	21.97	22.07	28,785	22.043	2.21%
2020-08-03	0	22.60	22.50	-	22.52	22.66	29,900	674,602	22.562	21.59	21.50	-	21.51	21.65	31,297	21.555	-1.31%
2020-07-31	0	22.90	22.60	-	22.90	22.90	13,000	297,700	22.900	21.88	21.59	-	21.88	21.88	13,607	21.878	-0.17%
2020-07-30	0	22.94	22.60	-	22.94	23.12	38,200	879,764	23.030	21.92	21.59	-	21.92	22.09	39,985	22.003	-0.52%
2020-07-29	0	23.06	23.00	-	22.98	22.98	7,500	172,350	22.980	22.03	21.97	-	21.95	21.95	7,850	21.954	0.26%
2020-07-28	0	23.00	22.60	-	-	-	0	0	-	21.97	21.59	-	-	-	0	-	0.35%
2020-07-27	0	22.92	22.60	-	23.10	23.10	7,500	173,250	23.100	21.90	21.59	-	22.07	22.07	7,850	22.069	-0.35%
2020-07-24	0	23.00	22.80	-	23.00	23.00	400	9,200	23.000	21.97	21.78	-	21.97	21.97	419	21.973	-1.79%
2020-07-23	0	23.42	22.80	-	23.42	23.42	7,300	170,966	23.420	22.37	21.78	-	22.37	22.37	7,641	22.375	0.17%
2020-07-22	0	23.38	22.80	-	23.52	23.66	12,400	292,232	23.567	22.34	21.78	-	22.47	22.60	12,979	22.515	-1.43%
2020-07-21	0	23.72	-	-	-	-	0	0	-	22.66	-	-	-	-	0	-	2.33%
2020-07-20	0	23.18	22.50	-	23.18	23.18	8,000	185,440	23.180	22.15	21.50	-	22.15	22.15	8,374	22.145	-0.52%
2020-07-17	0	23.30	22.80	-	23.28	23.40	41,300	962,472	23.304	22.26	21.78	-	22.24	22.36	43,229	22.264	0.34%
2020-07-16	0	23.22	-	-	-	-	0	0	-	22.18	-	-	-	-	0	-	-1.69%
2020-07-15	0	23.62	-	-	23.60	23.92	24,700	585,654	23.711	22.57	-	-	22.55	22.85	25,854	22.652	-0.25%
2020-07-14	0	23.68	-	-	23.70	23.82	2,200	52,276	23.762	22.62	-	-	22.64	22.76	2,303	22.701	-1.33%
2020-07-13	0	24.00	-	-	23.98	24.18	64,100	1,541,522	24.049	22.93	-	-	22.91	23.10	67,095	22.975	0.25%
2020-07-10	0	23.94	-	24.22	-	-	0	0	-	22.87	-	23.14	-	-	0	-	-1.56%
2020-07-09	0	24.32	23.60	-	24.22	24.34	7,300	177,670	24.338	23.23	22.55	-	23.14	23.25	7,641	23.252	0.00%
2020-07-08	0	24.32	-	24.40	24.26	24.40	24,100	586,400	24.332	23.23	-	23.31	23.18	23.31	25,226	23.246	0.41%
2020-07-07	0	24.22	-	24.46	24.34	24.76	109,800	2,692,580	24.523	23.14	-	23.37	23.25	23.65	114,930	23.428	-1.54%
2020-07-06	0	24.60	23.60	-	23.86	24.60	94,700	2,307,624	24.368	23.50	22.55	-	22.80	23.50	99,124	23.280	3.71%
2020-07-03	0	23.72	23.60	-	23.64	23.74	11,500	272,484	23.694	22.66	22.55	-	22.58	22.68	12,037	22.637	1.28%
2020-07-02	0	23.42	22.86	-	22.86	23.16	30,200	694,180	22.986	22.37	21.84	-	21.84	22.13	31,611	21.960	3.17%
2020-06-30	0	22.70	22.68	-	22.60	22.60	2,000	45,200	22.600	21.69	21.67	-	21.59	21.59	2,093	21.591	0.44%
2020-06-29	0	22.60	22.46	-	22.60	22.84	54,000	1,227,850	22.738	21.59	21.46	-	21.59	21.82	56,523	21.723	-1.31%
2020-06-26	0	22.90	22.80	-	22.90	23.00	59,400	1,363,420	22.953	21.88	21.78	-	21.88	21.97	62,175	21.929	-0.78%
2020-06-24	0	23.08	-	-	-	-	0	0	-	22.05	-	-	-	-	0	-	-0.09%
2020-06-23	0	23.10	22.94	-	22.60	23.04	45,900	1,042,784	22.719	22.07	21.92	-	21.59	22.01	48,044	21.705	1.14%
2020-06-22	0	22.84	22.20	-	22.82	22.84	22,700	518,166	22.827	21.82	21.21	-	21.80	21.82	23,761	21.808	0.03%
2020-06-19	0	23.08	-	-	-	-	0	0	-	21.81	-	-	-	-	0	-	0.87%
2020-06-18	0	22.88	22.00	-	22.88	22.88	7,500	171,600	22.880	21.62	20.79	-	21.62	21.62	7,935	21.625	-0.44%
2020-06-17	0	22.98	-	-	22.86	22.86	7,500	171,450	22.860	21.72	-	-	21.61	21.61	7,935	21.606	0.61%
2020-06-16	0	22.84	-	-	-	-	0	0	-	21.59	-	-	-	-	0	-	2.06%
2020-06-15	0	22.38	22.00	-	-	-	0	0	-	21.15	20.79	-	-	-	0	-	-1.58%
2020-06-12	0	22.74	22.60	-	22.54	22.74	8,500	192,420	22.638	21.49	21.36	-	21.30	21.49	8,993	21.396	-0.96%
2020-06-11	0	22.96	22.50	-	23.00	23.00	7,500	172,500	23.000	21.70	21.27	-	21.74	21.74	7,935	21.738	-2.13%
2020-06-10	0	23.46	-	-	-	-	0	0	-	22.17	-	-	-	-	0	-	0.09%
2020-06-09	0	23.44	-	-	-	-	0	0	-	22.15	-	-	-	-	0	-	1.03%
2020-06-08	0	23.20	-	-	23.36	23.36	7,400	172,864	23.360	21.93	-	-	22.08	22.08	7,830	22.078	-0.34%
2020-06-05	0	23.28	23.06	-	23.26	23.26	900	20,934	23.260	22.00	21.79	-	21.98	21.98	952	21.984	1.39%
2020-06-04	0	22.96	-	-	22.96	22.96	500	11,480	22.960	21.70	-	-	21.70	21.70	529	21.700	0.44%
2020-06-03	0	22.86	-	-	22.78	22.80	22,600	514,980	22.787	21.61	-	-	21.53	21.55	23,912	21.537	1.51%
2020-06-02	0	22.52	-	-	22.42	22.56	46,100	1,036,642	22.487	21.28	-	-	21.19	21.32	48,776	21.253	0.72%
2020-06-01	0	22.36	22.20	-	22.22	22.42	132,600	2,963,516	22.349	21.13	20.98	-	21.00	21.19	140,297	21.123	2.10%
2020-05-29	0	21.90	21.30	21.95	21.90	21.90	500	10,950	21.900	20.70	20.13	20.75	20.70	20.70	529	20.699	-0.45%
2020-05-28	0	22.00	-	-	22.00	22.00	500	11,000	22.000	20.79	-	-	20.79	20.79	529	20.793	0.00%
2020-05-27	0	22.00	21.75	-	-	-	0	0	-	20.79	20.56	-	-	-	0	-	0.00%
2020-05-26	0	22.00	-	-	-	-	0	0	-	20.79	-	-	-	-	0	-	1.85%
2020-05-25	0	21.60	-	-	21.60	21.60	2,000	43,200	21.600	20.41	-	-	20.41	20.41	2,116	20.415	-0.69%
2020-05-22	0	21.75	21.60	-	21.80	22.00	7,300	159,360	21.830	20.56	20.41	-	20.60	20.79	7,724	20.632	-4.19%
2020-05-21	0	22.70	-	-	-	-	0	0	-	21.45	-	-	-	-	0	-	0.00%
2020-05-20	0	22.70	-	-	-	-	0	0	-	21.45	-	-	-	-	0	-	0.00%
2020-05-19	0	22.70	-	-	-	-	0	0	-	21.45	-	-	-	-	0	-	1.57%
2020-05-18	0	22.35	-	-	-	-	0	0	-	21.12	-	-	-	-	0	-	0.00%
2020-05-15	0	22.35	-	-	22.35	22.35	2,500	55,875	22.350	21.12	-	-	21.12	21.12	2,645	21.124	-0.22%
2020-05-14	0	22.40	-	-	-	-	0	0	-	21.17	-	-	-	-	0	-	-1.32%
2020-05-13	0	22.70	-	-	-	-	0	0	-	21.45	-	-	-	-	0	-	-0.44%
2020-05-12	0	22.80	-	-	-	-	0	0	-	21.55	-	-	-	-	0	-	-0.44%
2020-05-11	0	22.90	-	24.20	-	-	0	0	-	21.64	-	22.87	-	-	0	-	2.00%
2020-05-08	0	22.45	-	-	-	-	0	0	-	21.22	-	-	-	-	0	-	0.22%
2020-05-07	0	22.40	-	-	-	-	0	0	-	21.17	-	-	-	-	0	-	0.00%
2020-05-06	0	22.40	-	-	-	-	0	0	-	21.17	-	-	-	-	0	-	0.67%
2020-05-05	0	22.25	-	-	-	-	0	0	-	21.03	-	-	-	-	0	-	0.00%
2020-05-04	0	22.25	-	-	22.35	22.35	400	8,940	22.350	21.03	-	-	21.12	21.12	423	21.124	-2.41%
2020-04-29	0	22.80	-	23.90	-	-	0	0	-	21.55	-	22.59	-	-	0	-	0.00%
2020-04-28	0	22.80	-	-	-	-	0	0	-	21.55	-	-	-	-	0	-	1.33%
2020-04-27	0	22.50	-	-	-	-	0	0	-	21.27	-	-	-	-	0	-	0.22%
2020-04-24	0	22.45	-	-	-	-	0	0	-	21.22	-	-	-	-	0	-	0.00%
2020-04-23	0	22.45	-	-	22.45	22.45	400	8,980	22.450	21.22	-	-	21.22	21.22	423	21.218	0.67%
2020-04-22	0	22.30	-	-	22.10	22.10	400	8,840	22.100	21.08	-	-	20.89	20.89	423	20.888	-0.67%
2020-04-21	0	22.45	-	-	22.35	22.65	2,500	56,175	22.470	21.22	-	-	21.12	21.41	2,645	21.237	-1.75%
2020-04-20	0	22.85	-	-	22.80	22.85	1,900	43,345	22.813	21.60	-	-	21.55	21.60	2,010	21.562	-0.22%
2020-04-17	0	22.90	-	24.20	22.95	22.95	2,200	50,490	22.950	21.64	-	22.87	21.69	21.69	2,328	21.691	1.78%
2020-04-16	0	22.50	-	-	-	-	0	0	-	21.27	-	-	-	-	0	-	0.00%
2020-04-15	0	22.50	-	-	-	-	0	0	-	21.27	-	-	-	-	0	-	-0.22%
2020-04-14	0	22.55	-	-	-	-	0	0	-	21.31	-	-	-	-	0	-	0.45%
2020-04-09	0	22.45	-	-	-	-	0	0	-	21.22	-	-	-	-	0	-	0.45%
2020-04-08	0	22.35	-	-	-	-	0	0	-	21.12	-	-	-	-	0	-	-0.22%
2020-04-07	0	22.40	-	-	22.20	22.20	1,000	22,200	22.200	21.17	-	-	20.98	20.98	1,058	20.982	1.82%
2020-04-06	0	22.00	-	-	-	-	0	0	-	20.79	-	-	-	-	0	-	1.38%
2020-04-03	0	21.70	-	-	-	-	0	0	-	20.51	-	-	-	-	0	-	0.00%
2020-04-02	0	21.70	-	-	-	-	0	0	-	20.51	-	-	-	-	0	-	0.00%
2020-04-01	0	21.70	18.88	-	22.20	22.20	500	11,100	22.200	20.51	17.84	-	20.98	20.98	529	20.982	-2.25%
2020-03-31	0	22.20	22.05	-	22.00	22.20	28,200	621,250	22.030	20.98	20.84	-	20.79	20.98	29,837	20.822	2.54%
2020-03-30	0	21.65	-	-	-	-	0	0	-	20.46	-	-	-	-	0	-	-0.95%
2020-03-27	0	21.95	-	-	-	-	0	0	-	20.66	-	-	-	-	0	-	0.00%
2020-03-26	0	21.95	-	-	-	-	0	0	-	20.66	-	-	-	-	0	-	-0.23%
2020-03-25	0	22.00	21.10	-	-	-	0	0	-	20.71	19.86	-	-	-	0	-	4.51%
2020-03-24	0	21.05	20.80	-	-	-	0	0	-	19.81	19.58	-	-	-	0	-	2.68%
2020-03-23	0	20.50	-	-	-	-	0	0	-	19.29	-	-	-	-	0	-	-2.84%
2020-03-20	0	21.10	-	-	21.00	21.00	400	8,400	21.000	19.86	-	-	19.77	19.77	425	19.765	3.94%
2020-03-19	0	20.30	20.20	-	19.86	20.85	3,500	70,445	20.127	19.11	19.01	-	18.69	19.62	3,719	18.944	-2.64%
2020-03-18	0	20.85	20.10	-	20.95	21.60	10,200	219,220	21.492	19.62	18.92	-	19.72	20.33	10,837	20.228	-2.57%
2020-03-17	0	21.40	21.20	-	21.40	21.40	1,500	32,100	21.400	20.14	19.95	-	20.14	20.14	1,594	20.142	-1.15%
2020-03-16	0	21.65	21.65	-	21.60	22.05	34,500	746,535	21.639	20.38	20.38	-	20.33	20.75	36,655	20.366	-1.81%
2020-03-13	0	22.05	21.20	-	20.70	22.00	22,600	487,945	21.590	20.75	19.95	-	19.48	20.71	24,012	20.321	-0.90%
2020-03-12	0	22.25	22.25	-	22.25	22.50	9,200	205,475	22.334	20.94	20.94	-	20.94	21.18	9,775	21.021	-3.89%
2020-03-11	0	23.15	-	-	23.10	23.15	14,500	334,955	23.100	21.79	-	-	21.74	21.79	15,406	21.742	0.22%
2020-03-10	0	23.10	-	-	-	-	0	0	-	21.74	-	-	-	-	0	-	1.54%
2020-03-09	0	22.75	22.75	-	22.75	23.20	19,800	453,715	22.915	21.41	21.41	-	21.41	21.84	21,037	21.568	-4.41%
2020-03-06	0	23.80	23.80	-	23.80	24.05	5,300	126,240	23.819	22.40	22.40	-	22.40	22.64	5,631	22.418	-1.86%
2020-03-05	0	24.25	23.80	-	24.25	24.25	5,100	123,675	24.250	22.82	22.40	-	22.82	22.82	5,419	22.824	1.89%
2020-03-04	0	23.80	23.75	-	23.80	24.00	2,000	47,800	23.900	22.40	22.35	-	22.40	22.59	2,125	22.495	-0.83%
2020-03-03	0	24.00	24.00	-	24.00	24.20	6,900	166,350	24.109	22.59	22.59	-	22.59	22.78	7,331	22.691	0.00%
2020-03-02	0	24.00	23.95	-	-	-	0	0	-	22.59	22.54	-	-	-	0	-	0.21%
2020-02-28	0	23.95	23.90	-	23.90	24.20	19,500	468,235	24.012	22.54	22.49	-	22.49	22.78	20,718	22.600	-2.24%
2020-02-27	0	24.50	24.20	-	24.35	24.45	3,100	75,590	24.384	23.06	22.78	-	22.92	23.01	3,294	22.950	0.20%
2020-02-26	0	24.45	24.40	-	24.40	24.40	1,000	24,400	24.400	23.01	22.97	-	22.97	22.97	1,062	22.965	-0.41%
2020-02-25	0	24.55	24.50	-	24.50	24.50	6,000	147,000	24.500	23.11	23.06	-	23.06	23.06	6,375	23.059	-0.61%
2020-02-24	0	24.70	-	-	24.70	24.70	1,000	24,700	24.700	23.25	-	-	23.25	23.25	1,062	23.248	-2.18%
2020-02-21	0	25.25	-	-	-	-	0	0	-	23.77	-	-	-	-	0	-	0.00%
2020-02-20	0	25.25	-	-	25.25	25.25	1,300	32,825	25.250	23.77	-	-	23.77	23.77	1,381	23.765	0.00%
2020-02-19	0	25.25	-	-	-	-	0	0	-	23.77	-	-	-	-	0	-	0.00%
2020-02-18	0	25.25	-	25.25	-	-	0	0	-	23.77	-	23.77	-	-	0	-	-1.37%
2020-02-17	0	25.60	-	-	-	-	0	0	-	24.09	-	-	-	-	0	-	0.00%
2020-02-14	0	25.60	24.45	-	25.60	25.60	500	12,800	25.600	24.09	23.01	-	24.09	24.09	531	24.095	1.19%
2020-02-13	0	25.30	24.45	-	-	-	0	0	-	23.81	23.01	-	-	-	0	-	0.00%
2020-02-12	0	25.30	24.45	-	-	-	0	0	-	23.81	23.01	-	-	-	0	-	0.80%
2020-02-11	0	25.10	24.45	-	-	-	0	0	-	23.62	23.01	-	-	-	0	-	0.60%
2020-02-10	0	24.95	24.45	-	-	-	0	0	-	23.48	23.01	-	-	-	0	-	-0.20%
2020-02-07	0	25.00	-	-	24.90	25.00	500	12,460	24.920	23.53	-	-	23.44	23.53	531	23.455	0.40%
2020-02-06	0	24.90	-	-	24.75	24.80	1,400	34,700	24.786	23.44	-	-	23.29	23.34	1,487	23.328	1.84%
2020-02-05	0	24.45	24.45	-	24.45	24.45	2,200	53,790	24.450	23.01	23.01	-	23.01	23.01	2,337	23.012	0.82%
2020-02-04	0	24.25	-	-	-	-	0	0	-	22.82	-	-	-	-	0	-	0.21%
2020-02-03	0	24.20	-	-	-	-	0	0	-	22.78	-	-	-	-	0	-	0.00%
2020-01-31	0	24.20	-	-	24.20	24.30	7,000	169,705	24.244	22.78	-	-	22.78	22.87	7,437	22.818	-0.41%
2020-01-30	0	24.30	-	-	-	-	0	0	-	22.87	-	-	-	-	0	-	-1.62%
2020-01-29	0	24.70	24.70	-	24.70	24.85	2,300	56,950	24.761	23.25	23.25	-	23.25	23.39	2,444	23.305	-2.18%
2020-01-24	0	25.25	25.25	-	25.25	25.30	1,700	42,960	25.271	23.77	23.77	-	23.77	23.81	1,806	23.785	-0.20%
2020-01-23	0	25.30	-	-	-	-	0	0	-	23.81	-	-	-	-	0	-	-0.78%
2020-01-22	0	25.50	-	-	-	-	0	0	-	24.00	-	-	-	-	0	-	0.39%
2020-01-21	0	25.40	-	-	-	-	0	0	-	23.91	-	-	-	-	0	-	-2.12%
2020-01-20	0	25.95	-	-	-	-	0	0	-	24.42	-	-	-	-	0	-	-0.19%
2020-01-17	0	26.00	25.00	-	-	-	0	0	-	24.47	23.53	-	-	-	0	-	0.00%
2020-01-16	0	26.00	25.50	-	-	-	0	0	-	24.47	24.00	-	-	-	0	-	0.00%
2020-01-15	0	26.00	-	-	-	-	0	0	-	24.47	-	-	-	-	0	-	-0.19%
2020-01-14	0	26.05	-	-	26.05	26.15	2,900	75,705	26.105	24.52	-	-	24.52	24.61	3,081	24.570	-0.19%
2020-01-13	0	26.10	-	-	26.05	26.10	500	13,045	26.090	24.57	-	-	24.52	24.57	531	24.556	0.77%
2020-01-10	0	25.90	-	-	-	-	0	0	-	24.38	-	-	-	-	0	-	0.00%
2020-01-09	0	25.90	25.55	-	25.90	25.90	500	12,950	25.900	24.38	24.05	-	24.38	24.38	531	24.377	1.37%
2020-01-08	0	25.55	-	-	-	-	0	0	-	24.05	-	-	-	-	0	-	-0.78%
2020-01-07	0	25.75	-	26.05	-	-	0	0	-	24.24	-	24.52	-	-	0	-	-0.19%
2020-01-06	0	25.80	-	-	-	-	0	0	-	24.28	-	-	-	-	0	-	0.00%
2020-01-03	0	25.80	-	-	-	-	0	0	-	24.28	-	-	-	-	0	-	0.00%
2020-01-02	0	25.80	-	-	-	-	0	0	-	24.28	-	-	-	-	0	-	0.19%
2019-12-31	0	25.75	-	-	25.75	25.75	4,900	126,175	25.750	24.24	-	-	24.24	24.24	5,206	24.236	0.19%
2019-12-30	0	25.70	-	-	-	-	0	0	-	24.19	-	-	-	-	0	-	0.00%
2019-12-27	0	25.70	-	-	-	-	0	0	-	24.19	-	-	-	-	0	-	0.59%
2019-12-24	0	25.55	-	-	25.55	25.60	25,100	641,805	25.570	24.05	-	-	24.05	24.09	26,668	24.066	0.20%
2019-12-23	0	25.50	-	-	25.50	25.50	20,000	510,000	25.500	24.00	-	-	24.00	24.00	21,249	24.001	0.39%
2019-12-20	0	25.40	-	-	25.40	25.40	10,000	254,000	25.400	23.91	-	-	23.91	23.91	10,625	23.907	0.20%
2019-12-19	0	25.35	-	-	-	-	0	0	-	23.86	-	-	-	-	0	-	0.00%
2019-12-18	0	25.35	-	-	-	-	0	0	-	23.86	-	-	-	-	0	-	0.20%
2019-12-17	0	25.30	-	-	25.30	25.30	1,000	25,300	25.300	23.81	-	-	23.81	23.81	1,062	23.812	0.70%
2019-12-16	0	25.25	-	-	25.25	25.25	1,600	40,400	25.250	23.65	-	-	23.65	23.65	1,708	23.647	0.00%
2019-12-13	0	25.25	-	-	-	-	0	0	-	23.65	-	-	-	-	0	-	1.81%
2019-12-12	0	24.80	-	-	24.80	24.80	20,000	496,000	24.800	23.23	-	-	23.23	23.23	21,356	23.226	1.64%
2019-12-11	0	24.40	-	-	-	-	0	0	-	22.85	-	-	-	-	0	-	0.00%
2019-12-10	0	24.40	24.00	-	24.40	24.40	100	2,440	24.400	22.85	22.48	-	22.85	22.85	107	22.851	0.41%
2019-12-09	0	24.30	-	-	-	-	0	0	-	22.76	-	-	-	-	0	-	0.00%
2019-12-06	0	24.30	-	-	24.30	24.30	100	2,430	24.300	22.76	-	-	22.76	22.76	107	22.757	0.62%
2019-12-05	0	24.15	-	-	-	-	0	0	-	22.62	-	-	-	-	0	-	0.00%
2019-12-04	0	24.15	23.85	-	-	-	0	0	-	22.62	22.34	-	-	-	0	-	-0.21%
2019-12-03	0	24.20	23.85	-	24.00	24.15	20,000	481,500	24.075	22.66	22.34	-	22.48	22.62	21,356	22.547	0.00%
2019-12-02	0	24.20	-	-	-	-	0	0	-	22.66	-	-	-	-	0	-	0.21%
2019-11-29	0	24.15	24.15	-	24.15	24.50	30,200	735,840	24.366	22.62	22.62	-	22.62	22.94	32,247	22.819	-2.23%
2019-11-28	0	24.70	-	-	24.70	24.70	3,800	93,860	24.700	23.13	-	-	23.13	23.13	4,058	23.132	-0.20%
2019-11-27	0	24.75	-	-	-	-	0	0	-	23.18	-	-	-	-	0	-	0.00%
2019-11-26	0	24.75	-	-	-	-	0	0	-	23.18	-	-	-	-	0	-	0.00%
2019-11-25	0	24.75	-	-	24.75	24.75	10,000	247,500	24.750	23.18	-	-	23.18	23.18	10,678	23.179	1.43%
2019-11-22	0	24.40	-	-	-	-	0	0	-	22.85	-	-	-	-	0	-	0.00%
2019-11-21	0	24.40	24.15	-	-	-	0	0	-	22.85	22.62	-	-	-	0	-	-1.21%
2019-11-20	0	24.70	-	-	-	-	0	0	-	23.13	-	-	-	-	0	-	0.00%
2019-11-19	0	24.70	-	-	24.55	24.70	30,000	739,500	24.650	23.13	-	-	22.99	23.13	32,033	23.085	1.65%
2019-11-18	0	24.30	-	-	24.30	24.30	10,000	243,000	24.300	22.76	-	-	22.76	22.76	10,678	22.757	0.62%
2019-11-15	0	24.15	-	-	24.20	24.20	100	2,420	24.200	22.62	-	-	22.66	22.66	107	22.664	-0.21%
2019-11-14	0	24.20	24.00	-	-	-	0	0	-	22.66	22.48	-	-	-	0	-	-0.21%
2019-11-13	0	24.25	-	-	24.25	24.55	10,100	247,925	24.547	22.71	-	-	22.71	22.99	10,785	22.989	-1.62%
2019-11-12	0	24.65	-	-	-	-	0	0	-	23.09	-	-	-	-	0	-	0.00%
2019-11-11	0	24.65	-	-	24.95	24.95	10,000	249,500	24.950	23.09	-	-	23.37	23.37	10,678	23.366	-2.38%
2019-11-08	0	25.25	-	-	25.25	25.25	10,000	252,500	25.250	23.65	-	-	23.65	23.65	10,678	23.647	-0.20%
2019-11-07	0	25.30	-	-	-	-	0	0	-	23.69	-	-	-	-	0	-	0.40%
2019-11-06	0	25.20	-	-	-	-	0	0	-	23.60	-	-	-	-	0	-	0.00%
2019-11-05	0	25.20	-	-	-	-	0	0	-	23.60	-	-	-	-	0	-	0.20%
2019-11-04	0	25.15	-	-	25.15	25.15	900	22,635	25.150	23.55	-	-	23.55	23.55	961	23.554	1.62%
2019-11-01	0	24.75	-	-	-	-	0	0	-	23.18	-	-	-	-	0	-	0.81%
2019-10-31	0	24.55	-	-	-	-	0	0	-	22.99	-	-	-	-	0	-	0.00%
2019-10-30	0	24.55	-	-	-	-	0	0	-	22.99	-	-	-	-	0	-	-0.41%
2019-10-29	0	24.65	-	-	-	-	0	0	-	23.09	-	-	-	-	0	-	-0.20%
2019-10-28	0	24.70	-	-	24.70	24.70	10,000	247,000	24.700	23.13	-	-	23.13	23.13	10,678	23.132	0.41%
2019-10-25	0	24.60	-	-	-	-	0	0	-	23.04	-	-	-	-	0	-	0.00%
2019-10-24	0	24.60	-	-	-	-	0	0	-	23.04	-	-	-	-	0	-	0.82%
2019-10-23	0	24.40	-	24.70	24.35	24.70	1,345,900	32,842,980	24.402	22.85	-	23.13	22.80	23.13	1,437,128	22.853	-1.21%
2019-10-22	0	24.70	-	24.70	-	-	0	0	-	23.13	-	23.13	-	-	0	-	0.00%
2019-10-21	0	24.70	-	24.70	-	-	0	0	-	23.13	-	23.13	-	-	0	-	0.00%
2019-10-18	0	24.70	-	-	-	-	0	0	-	23.13	-	-	-	-	0	-	-0.20%
2019-10-17	0	24.75	-	-	-	-	0	0	-	23.18	-	-	-	-	0	-	0.81%
2019-10-16	0	24.55	-	-	-	-	0	0	-	22.99	-	-	-	-	0	-	0.41%
2019-10-15	0	24.45	-	-	-	-	0	0	-	22.90	-	-	-	-	0	-	0.00%
2019-10-14	0	24.45	-	-	24.45	24.55	305,000	7,472,805	24.501	22.90	-	-	22.90	22.99	325,673	22.946	0.82%
2019-10-11	0	24.25	-	-	-	-	0	0	-	22.71	-	-	-	-	0	-	1.25%
2019-10-10	0	23.95	-	-	-	-	0	0	-	22.43	-	-	-	-	0	-	-0.21%
2019-10-09	0	24.00	-	-	-	-	0	0	-	22.48	-	-	-	-	0	-	-0.21%
2019-10-08	0	24.05	-	-	-	-	0	0	-	22.52	-	-	-	-	0	-	0.00%
2019-10-04	0	24.05	-	25.00	-	-	0	0	-	22.52	-	23.41	-	-	0	-	-0.41%
2019-10-03	0	24.15	-	25.00	-	-	0	0	-	22.62	-	23.41	-	-	0	-	0.00%
2019-10-02	0	24.15	-	25.00	24.15	24.15	3,000	72,450	24.150	22.62	-	23.41	22.62	22.62	3,203	22.617	0.00%
2019-09-30	0	24.15	-	24.60	-	-	0	0	-	22.62	-	23.04	-	-	0	-	0.00%
2019-09-27	0	24.15	23.50	24.60	-	-	0	0	-	22.62	22.01	23.04	-	-	0	-	0.00%
2019-09-26	0	24.15	23.50	24.60	24.15	24.15	900	21,735	24.150	22.62	22.01	23.04	22.62	22.62	961	22.617	0.00%
2019-09-25	0	24.15	23.50	24.60	-	-	0	0	-	22.62	22.01	23.04	-	-	0	-	-0.62%
2019-09-24	0	24.30	23.50	-	-	-	0	0	-	22.76	22.01	-	-	-	0	-	0.00%
2019-09-23	0	24.30	-	-	-	-	0	0	-	22.76	-	-	-	-	0	-	-0.82%
2019-09-20	0	24.50	-	-	-	-	0	0	-	22.94	-	-	-	-	0	-	-0.20%
2019-09-19	0	24.55	-	-	-	-	0	0	-	22.99	-	-	-	-	0	-	-0.90%
2019-09-18	0	25.00	23.50	-	-	-	0	0	-	23.20	21.81	-	-	-	0	-	0.00%
2019-09-17	0	25.00	23.50	-	25.00	25.00	1,000	25,000	25.000	23.20	21.81	-	23.20	23.20	1,078	23.201	-0.79%
2019-09-16	0	25.20	23.50	-	-	-	0	0	-	23.39	21.81	-	-	-	0	-	0.00%
2019-09-13	0	25.20	-	-	-	-	0	0	-	23.39	-	-	-	-	0	-	0.20%
2019-09-12	0	25.15	-	-	-	-	0	0	-	23.34	-	-	-	-	0	-	0.00%
2019-09-11	0	25.15	24.90	-	-	-	0	0	-	23.34	23.11	-	-	-	0	-	1.00%
2019-09-10	0	24.90	-	26.00	-	-	0	0	-	23.11	-	24.13	-	-	0	-	0.00%
2019-09-09	0	24.90	-	26.00	-	-	0	0	-	23.11	-	24.13	-	-	0	-	0.00%
2019-09-06	0	24.90	-	26.00	25.00	25.00	2,900	72,500	25.000	23.11	-	24.13	23.20	23.20	3,125	23.201	0.61%
2019-09-04	0	24.75	24.70	25.00	-	-	0	0	-	22.97	22.92	23.20	-	-	0	-	3.13%
2019-09-03	0	24.00	-	-	-	-	0	0	-	22.27	-	-	-	-	0	-	0.00%
2019-09-02	0	24.00	-	-	-	-	0	0	-	22.27	-	-	-	-	0	-	0.00%
2019-08-30	0	24.00	21.50	25.60	24.00	24.00	1,000	24,000	24.000	22.27	19.95	23.76	22.27	22.27	1,078	22.273	0.00%
2019-08-29	0	24.00	21.50	-	-	-	0	0	-	22.27	19.95	-	-	-	0	-	0.00%
2019-08-28	0	24.00	-	-	-	-	0	0	-	22.27	-	-	-	-	0	-	-0.21%
2019-08-27	0	24.05	21.60	24.30	-	-	0	0	-	22.32	20.05	22.55	-	-	0	-	-0.21%
2019-08-26	0	24.10	-	-	-	-	0	0	-	22.37	-	-	-	-	0	-	-0.21%
2019-08-23	0	24.15	-	-	24.15	24.15	100	2,415	24.150	22.41	-	-	22.41	22.41	108	22.412	0.21%
2019-08-22	0	24.10	-	-	-	-	0	0	-	22.37	-	-	-	-	0	-	-0.41%
2019-08-21	0	24.20	-	-	24.20	24.20	1,400	33,880	24.200	22.46	-	-	22.46	22.46	1,509	22.459	-0.21%
2019-08-20	0	24.25	-	-	-	-	0	0	-	22.50	-	-	-	-	0	-	0.00%
2019-08-19	0	24.25	-	-	24.05	24.25	460,000	11,112,515	24.158	22.50	-	-	22.32	22.50	495,668	22.419	3.41%
2019-08-16	0	23.45	-	-	-	-	0	0	-	21.76	-	-	-	-	0	-	1.08%
2019-08-15	0	23.20	-	-	23.05	23.05	100	2,305	23.050	21.53	-	-	21.39	21.39	108	21.391	0.43%
2019-08-14	0	23.10	23.10	-	23.10	23.10	400	9,240	23.100	21.44	21.44	-	21.44	21.44	431	21.438	-1.91%
2019-08-13	0	23.55	-	-	-	-	0	0	-	21.86	-	-	-	-	0	-	-2.28%
2019-08-12	0	24.10	24.15	-	24.10	24.10	400	9,640	24.100	22.37	22.41	-	22.37	22.37	431	22.366	0.21%
2019-08-09	0	24.05	-	-	-	-	0	0	-	22.32	-	-	-	-	0	-	0.00%
2019-08-08	0	24.05	-	-	-	-	0	0	-	22.32	-	-	-	-	0	-	0.00%
2019-08-07	0	24.05	-	-	-	-	0	0	-	22.32	-	-	-	-	0	-	0.00%
2019-08-06	0	24.05	-	-	23.70	24.05	2,400	57,580	23.992	22.32	-	-	21.99	22.32	2,586	22.265	-0.82%
2019-08-05	0	24.25	-	-	24.25	24.25	1,000	24,250	24.250	22.50	-	-	22.50	22.50	1,078	22.505	-1.62%
2019-08-02	0	24.65	-	-	-	-	0	0	-	22.88	-	-	-	-	0	-	-0.40%
2019-08-01	0	24.75	24.70	-	24.75	25.10	1,700	42,400	24.941	22.97	22.92	-	22.97	23.29	1,832	23.146	-1.59%
2019-07-31	0	25.15	24.80	25.15	-	-	0	0	-	23.34	23.02	23.34	-	-	0	-	-1.37%
2019-07-30	0	25.50	-	-	-	-	0	0	-	23.67	-	-	-	-	0	-	0.00%
2019-07-29	0	25.50	-	-	-	-	0	0	-	23.67	-	-	-	-	0	-	-0.58%
2019-07-26	0	25.65	-	-	-	-	0	0	-	23.80	-	-	-	-	0	-	0.00%
2019-07-25	0	25.65	-	-	-	-	0	0	-	23.80	-	-	-	-	0	-	0.00%
2019-07-24	0	25.65	-	-	-	-	0	0	-	23.80	-	-	-	-	0	-	0.00%
2019-07-23	0	25.65	-	-	-	-	0	0	-	23.80	-	-	-	-	0	-	0.00%
2019-07-22	0	25.65	-	-	-	-	0	0	-	23.80	-	-	-	-	0	-	-0.19%
2019-07-19	0	25.70	-	-	-	-	0	0	-	23.85	-	-	-	-	0	-	0.78%
2019-07-18	0	25.50	-	-	-	-	0	0	-	23.67	-	-	-	-	0	-	0.00%
2019-07-17	0	25.50	-	-	-	-	0	0	-	23.67	-	-	-	-	0	-	0.00%
2019-07-16	0	25.50	-	-	-	-	0	0	-	23.67	-	-	-	-	0	-	0.00%
2019-07-15	0	25.50	-	-	-	-	0	0	-	23.67	-	-	-	-	0	-	0.00%
2019-07-12	0	25.50	-	-	-	-	0	0	-	23.67	-	-	-	-	0	-	0.00%
2019-07-11	0	25.50	-	-	-	-	0	0	-	23.67	-	-	-	-	0	-	0.00%
2019-07-10	0	25.50	-	-	-	-	0	0	-	23.67	-	-	-	-	0	-	0.00%
2019-07-09	0	25.50	-	-	-	-	0	0	-	23.67	-	-	-	-	0	-	-0.78%
2019-07-08	0	25.70	-	-	-	-	0	0	-	23.85	-	-	-	-	0	-	-0.77%
2019-07-05	0	25.90	-	-	25.80	25.90	14,000	362,100	25.864	24.04	-	-	23.94	24.04	15,086	24.003	-0.19%
2019-07-04	0	25.95	-	-	-	-	0	0	-	24.08	-	-	-	-	0	-	0.00%
2019-07-03	0	25.95	-	-	-	-	0	0	-	24.08	-	-	-	-	0	-	0.19%
2019-07-02	0	25.90	25.80	26.30	-	-	0	0	-	24.04	23.94	24.41	-	-	0	-	1.37%
2019-06-28	0	25.55	-	-	-	-	0	0	-	23.71	-	-	-	-	0	-	0.00%
2019-06-27	0	25.55	-	-	-	-	0	0	-	23.71	-	-	-	-	0	-	0.99%
2019-06-26	0	25.30	-	-	-	-	0	0	-	23.48	-	-	-	-	0	-	0.00%
2019-06-25	0	25.30	-	-	25.50	25.65	1,300	33,230	25.562	23.48	-	-	23.67	23.80	1,401	23.722	-0.39%
2019-06-24	0	25.40	-	-	-	-	0	0	-	23.57	-	-	-	-	0	-	0.20%
2019-06-21	0	25.35	-	-	-	-	0	0	-	23.53	-	-	-	-	0	-	0.20%
2019-06-20	0	25.30	-	-	-	-	0	0	-	23.48	-	-	-	-	0	-	0.58%
2019-06-19	0	25.55	-	-	-	-	0	0	-	23.34	-	-	-	-	0	-	2.20%
2019-06-18	0	25.00	-	-	-	-	0	0	-	22.84	-	-	-	-	0	-	1.01%
2019-06-17	0	24.75	-	-	-	-	0	0	-	22.61	-	-	-	-	0	-	0.00%
2019-06-14	0	24.75	-	-	-	-	0	0	-	22.61	-	-	-	-	0	-	-0.60%
2019-06-13	0	24.90	-	-	-	-	0	0	-	22.75	-	-	-	-	0	-	0.00%
2019-06-12	0	24.90	-	-	-	-	0	0	-	22.75	-	-	-	-	0	-	-1.19%
2019-06-11	0	25.20	-	-	-	-	0	0	-	23.02	-	-	-	-	0	-	0.40%
2019-06-10	0	25.10	-	-	-	-	0	0	-	22.93	-	-	-	-	0	-	2.87%
2019-06-06	0	24.40	-	-	-	-	0	0	-	22.29	-	-	-	-	0	-	0.21%
2019-06-05	0	24.35	-	-	-	-	0	0	-	22.25	-	-	-	-	0	-	0.00%
2019-06-04	0	24.35	-	-	-	-	0	0	-	22.25	-	-	-	-	0	-	-0.41%
2019-06-03	0	24.45	-	-	-	-	0	0	-	22.34	-	-	-	-	0	-	0.00%
2019-05-31	0	24.45	-	-	-	-	0	0	-	22.34	-	-	-	-	0	-	-0.61%
2019-05-30	0	24.60	-	-	-	-	0	0	-	22.48	-	-	-	-	0	-	-0.40%
2019-05-29	0	24.70	-	-	-	-	0	0	-	22.57	-	-	-	-	0	-	0.00%
2019-05-28	0	24.70	-	-	-	-	0	0	-	22.57	-	-	-	-	0	-	0.00%
2019-05-27	0	24.70	-	-	-	-	0	0	-	22.57	-	-	-	-	0	-	-0.20%
2019-05-24	0	24.75	-	-	-	-	0	0	-	22.61	-	-	-	-	0	-	0.00%
2019-05-23	0	24.75	-	-	-	-	0	0	-	22.61	-	-	-	-	0	-	-1.20%
2019-05-22	0	25.05	-	-	-	-	0	0	-	22.89	-	-	-	-	0	-	0.00%
2019-05-21	0	25.05	-	-	25.15	25.15	10,000	251,500	25.150	22.89	-	-	22.98	22.98	10,945	22.978	-0.40%
2019-05-20	0	25.15	-	-	-	-	0	0	-	22.98	-	-	-	-	0	-	-0.40%
2019-05-17	0	25.25	-	-	25.35	25.35	500	12,675	25.350	23.07	-	-	23.16	23.16	547	23.160	-0.20%
2019-05-16	0	25.30	-	-	-	-	0	0	-	23.11	-	-	-	-	0	-	0.40%
2019-05-15	0	25.20	-	-	-	-	0	0	-	23.02	-	-	-	-	0	-	0.00%
2019-05-14	0	25.20	-	-	-	-	0	0	-	23.02	-	-	-	-	0	-	0.00%
2019-05-10	0	25.20	-	-	-	-	0	0	-	23.02	-	-	-	-	0	-	0.00%
2019-05-09	0	25.20	25.10	-	-	-	0	0	-	23.02	22.93	-	-	-	0	-	-1.37%
2019-05-08	0	25.55	-	-	-	-	0	0	-	23.34	-	-	-	-	0	-	-0.58%
2019-05-07	0	25.70	-	-	-	-	0	0	-	23.48	-	-	-	-	0	-	0.00%
2019-05-06	0	25.70	-	-	-	-	0	0	-	23.48	-	-	-	-	0	-	-1.91%
2019-05-03	0	26.20	-	-	-	-	0	0	-	23.94	-	-	-	-	0	-	0.58%
2019-05-02	0	26.05	-	-	-	-	0	0	-	23.80	-	-	-	-	0	-	0.00%
2019-04-30	0	26.05	-	26.10	-	-	0	0	-	23.80	-	23.85	-	-	0	-	0.00%
2019-04-29	0	26.05	-	-	26.00	26.00	2,000	52,000	26.000	23.80	-	-	23.75	23.75	2,189	23.754	0.58%
2019-04-26	0	25.90	-	-	-	-	0	0	-	23.66	-	-	-	-	0	-	0.00%
2019-04-25	0	25.90	-	-	-	-	0	0	-	23.66	-	-	-	-	0	-	-0.19%
2019-04-24	0	25.95	-	-	25.90	25.95	40,000	1,036,600	25.915	23.71	-	-	23.66	23.71	43,782	23.677	-0.38%
2019-04-23	0	26.05	-	-	-	-	0	0	-	23.80	-	-	-	-	0	-	0.00%
2019-04-18	0	26.05	-	-	-	-	0	0	-	23.80	-	-	-	-	0	-	-0.19%
2019-04-17	0	26.10	-	-	-	-	0	0	-	23.85	-	-	-	-	0	-	0.00%
2019-04-16	0	26.10	-	-	-	-	0	0	-	23.85	-	-	-	-	0	-	0.38%
2019-04-15	0	26.00	-	-	-	-	0	0	-	23.75	-	-	-	-	0	-	-0.19%
2019-04-12	0	26.05	-	-	-	-	0	0	-	23.80	-	-	-	-	0	-	0.00%
2019-04-11	0	26.05	-	-	-	-	0	0	-	23.80	-	-	-	-	0	-	-1.14%
2019-04-10	0	26.35	-	-	-	-	0	0	-	24.07	-	-	-	-	0	-	0.00%
2019-04-09	0	26.35	26.20	-	26.35	26.35	700	18,445	26.350	24.07	23.94	-	24.07	24.07	766	24.074	0.96%
2019-04-08	0	26.10	-	-	26.05	26.15	810,000	21,118,600	26.072	23.85	-	-	23.80	23.89	886,580	23.820	0.19%
2019-04-04	0	26.05	-	-	-	-	0	0	-	23.80	-	-	-	-	0	-	0.00%
2019-04-03	0	26.05	-	-	-	-	0	0	-	23.80	-	-	-	-	0	-	0.97%
2019-04-02	0	25.80	-	-	25.70	25.80	530,000	13,648,000	25.751	23.57	-	-	23.48	23.57	580,108	23.527	0.39%
2019-04-01	0	25.70	-	-	25.60	25.70	700,000	17,952,500	25.646	23.48	-	-	23.39	23.48	766,180	23.431	1.58%
2019-03-29	0	25.30	-	-	25.20	25.30	520,000	13,137,000	25.263	23.11	-	-	23.02	23.11	569,162	23.081	1.00%
2019-03-28	0	25.05	-	-	25.00	25.10	385,100	9,634,905	25.019	22.89	-	-	22.84	22.93	421,508	22.858	0.07%
2019-03-27	0	25.10	23.85	-	24.95	25.05	815,200	20,355,240	24.970	22.87	21.73	-	22.73	22.82	894,713	22.751	1.41%
2019-03-26	0	24.75	-	-	-	-	0	0	-	22.55	-	-	-	-	0	-	0.20%
2019-03-25	0	24.70	-	-	24.70	24.85	960,000	23,815,000	24.807	22.50	-	-	22.50	22.64	1,053,637	22.603	-1.98%
2019-03-22	0	25.20	-	-	25.00	25.20	1,475,100	36,990,635	25.077	22.96	-	-	22.78	22.96	1,618,979	22.848	-0.40%
2019-03-21	0	25.30	-	25.50	25.40	25.40	428,900	10,894,060	25.400	23.05	-	23.23	23.14	23.14	470,734	23.143	-0.78%
2019-03-20	0	25.50	-	-	25.45	25.55	1,219,100	31,092,030	25.504	23.23	-	-	23.19	23.28	1,338,009	23.238	-0.39%
2019-03-19	0	25.60	25.55	-	25.55	25.60	557,500	14,250,625	25.562	23.32	23.28	-	23.28	23.32	611,878	23.290	0.00%
2019-03-18	0	25.60	-	-	-	-	0	0	-	23.32	-	-	-	-	0	-	1.19%
2019-03-15	0	25.30	-	-	-	-	0	0	-	23.05	-	-	-	-	0	-	0.00%
2019-03-14	0	25.30	-	-	-	-	0	0	-	23.05	-	-	-	-	0	-	0.00%
2019-03-13	0	25.30	-	-	25.15	25.30	420,000	10,597,565	25.232	23.05	-	-	22.91	23.05	460,966	22.990	0.20%
2019-03-12	0	25.25	-	-	-	-	0	0	-	23.01	-	-	-	-	0	-	1.61%
2019-03-11	0	24.85	-	-	-	-	0	0	-	22.64	-	-	-	-	0	-	0.40%
2019-03-08	0	24.75	-	-	-	-	0	0	-	22.55	-	-	-	-	0	-	-1.79%
2019-03-07	0	25.20	-	-	-	-	0	0	-	22.96	-	-	-	-	0	-	-0.20%
2019-03-06	0	25.25	-	-	-	-	0	0	-	23.01	-	-	-	-	0	-	0.60%
2019-03-05	0	25.10	-	-	-	-	0	0	-	22.87	-	-	-	-	0	-	0.00%
2019-03-04	0	25.10	-	-	-	-	0	0	-	22.87	-	-	-	-	0	-	0.40%
2019-03-01	0	25.00	-	-	-	-	0	0	-	22.78	-	-	-	-	0	-	0.20%
2019-02-28	0	24.95	-	-	-	-	0	0	-	22.73	-	-	-	-	0	-	-0.40%
2019-02-27	0	25.05	-	-	-	-	0	0	-	22.82	-	-	-	-	0	-	-0.20%
2019-02-26	0	25.10	-	-	-	-	0	0	-	22.87	-	-	-	-	0	-	0.00%
2019-02-25	0	25.10	-	-	-	-	0	0	-	22.87	-	-	-	-	0	-	0.00%
2019-02-22	0	25.10	-	-	-	-	0	0	-	22.87	-	-	-	-	0	-	0.40%
2019-02-21	0	25.00	22.70	-	24.95	25.10	100,000	2,504,250	25.043	22.78	20.68	-	22.73	22.87	109,754	22.817	0.20%
2019-02-20	0	24.95	22.70	-	-	-	0	0	-	22.73	20.68	-	-	-	0	-	0.00%
2019-02-19	0	24.95	22.70	-	24.90	25.10	600,000	14,999,500	24.999	22.73	20.68	-	22.69	22.87	658,523	22.777	0.40%
2019-02-18	0	24.85	22.70	-	-	-	0	0	-	22.64	20.68	-	-	-	0	-	1.02%
2019-02-15	0	24.60	22.70	-	-	-	0	0	-	22.41	20.68	-	-	-	0	-	-1.40%
2019-02-14	0	24.95	24.95	-	-	-	0	0	-	22.73	22.73	-	-	-	0	-	0.00%
2019-02-13	0	24.95	-	-	-	-	0	0	-	22.73	-	-	-	-	0	-	0.81%
2019-02-12	0	24.75	-	-	-	-	0	0	-	22.55	-	-	-	-	0	-	0.20%
2019-02-11	0	24.70	-	-	-	-	0	0	-	22.50	-	-	-	-	0	-	0.82%
2019-02-08	0	24.50	-	-	-	-	0	0	-	22.32	-	-	-	-	0	-	0.00%
2019-02-04	0	24.50	-	-	-	-	0	0	-	22.32	-	-	-	-	0	-	0.62%
2019-02-01	0	24.35	-	-	-	-	0	0	-	22.19	-	-	-	-	0	-	0.00%
2019-01-31	0	24.35	-	-	24.35	24.35	10,000	243,500	24.350	22.19	-	-	22.19	22.19	10,975	22.186	0.62%
2019-01-30	0	24.20	-	24.30	24.15	24.25	410,000	9,928,500	24.216	22.05	-	22.14	22.00	22.09	449,991	22.064	-0.41%
2019-01-29	0	24.30	-	-	24.10	24.30	85,500	2,070,695	24.219	22.14	-	-	21.96	22.14	93,840	22.066	-0.21%
2019-01-28	0	24.35	-	-	24.30	24.50	569,000	13,875,800	24.386	22.19	-	-	22.14	22.32	624,499	22.219	0.00%
2019-01-25	0	24.35	-	-	24.30	24.40	300,000	7,307,245	24.357	22.19	-	-	22.14	22.23	329,261	22.193	1.25%
2019-01-24	0	24.05	23.75	-	23.90	24.05	300,000	7,199,340	23.998	21.91	21.64	-	21.78	21.91	329,261	21.865	0.21%
2019-01-23	0	24.00	-	-	23.95	24.10	70,000	1,679,505	23.993	21.87	-	-	21.82	21.96	76,828	21.861	0.00%
2019-01-22	0	24.00	-	-	24.00	24.10	577,700	13,901,265	24.063	21.87	-	-	21.87	21.96	634,048	21.925	0.00%
2019-01-21	0	24.00	-	-	-	-	0	0	-	21.87	-	-	-	-	0	-	0.00%
2019-01-18	0	24.00	-	-	23.95	24.00	100,000	2,397,935	23.979	21.87	-	-	21.82	21.87	109,754	21.848	1.05%
2019-01-17	0	23.75	-	-	23.60	23.80	1,031,000	24,536,445	23.799	21.64	-	-	21.50	21.68	1,131,562	21.684	-0.21%
2019-01-16	0	23.80	-	23.80	23.60	23.85	880,900	20,881,330	23.705	21.68	-	21.68	21.50	21.73	966,821	21.598	0.63%
2019-01-15	0	23.65	-	24.00	23.65	23.65	51,400	1,215,610	23.650	21.55	-	21.87	21.55	21.55	56,413	21.548	1.72%
2019-01-14	0	23.25	-	-	-	-	0	0	-	21.18	-	-	-	-	0	-	-1.06%
2019-01-11	0	23.50	23.20	-	23.40	23.50	305,500	7,158,220	23.431	21.41	21.14	-	21.32	21.41	335,298	21.349	0.21%
2019-01-10	0	23.45	-	-	23.45	23.50	1,000	23,475	23.475	21.37	-	-	21.37	21.41	1,098	21.389	-0.21%
2019-01-09	0	23.50	23.50	-	-	-	0	0	-	21.41	21.41	-	-	-	0	-	2.17%
2019-01-08	0	23.00	-	-	-	-	0	0	-	20.96	-	-	-	-	0	-	0.22%
2019-01-07	0	22.95	-	-	-	-	0	0	-	20.91	-	-	-	-	0	-	0.66%
2019-01-04	0	22.80	-	-	-	-	0	0	-	20.77	-	-	-	-	0	-	1.33%
2019-01-03	0	22.50	-	-	-	-	0	0	-	20.50	-	-	-	-	0	-	0.00%
2019-01-02	0	22.50	-	-	22.50	22.60	5,300	119,740	22.592	20.50	-	-	20.50	20.59	5,817	20.585	-2.39%
2018-12-31	0	23.05	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.22%
2018-12-28	0	23.00	-	-	-	-	0	0	-	20.96	-	-	-	-	0	-	-0.22%
2018-12-27	0	23.05	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	-0.65%
2018-12-24	0	23.20	-	-	-	-	0	0	-	21.14	-	-	-	-	0	-	-0.22%
2018-12-21	0	23.25	-	-	-	-	0	0	-	21.18	-	-	-	-	0	-	0.00%
2018-12-20	0	23.25	-	-	-	-	0	0	-	21.18	-	-	-	-	0	-	-0.85%
2018-12-19	0	23.45	23.00	-	-	-	0	0	-	21.37	20.96	-	-	-	0	-	-0.21%
2018-12-18	0	23.50	23.00	-	-	-	0	0	-	21.41	20.96	-	-	-	0	-	-0.61%
2018-12-17	0	23.75	23.00	-	-	-	0	0	-	21.54	20.86	-	-	-	0	-	0.00%
2018-12-14	0	23.75	23.00	-	-	-	0	0	-	21.54	20.86	-	-	-	0	-	-0.42%
2018-12-13	0	23.85	23.00	-	-	-	0	0	-	21.63	20.86	-	-	-	0	-	1.06%
2018-12-12	0	23.60	23.00	-	23.60	23.60	2,000	47,200	23.600	21.41	20.86	-	21.41	21.41	2,205	21.407	0.43%
2018-12-11	0	23.50	23.00	-	-	-	0	0	-	21.32	20.86	-	-	-	0	-	0.00%
2018-12-10	0	23.50	23.00	-	-	-	0	0	-	21.32	20.86	-	-	-	0	-	-0.84%
2018-12-07	0	23.70	23.00	-	23.65	23.70	1,300	30,785	23.681	21.50	20.86	-	21.45	21.50	1,433	21.480	-0.42%
2018-12-06	0	23.80	23.00	-	-	-	0	0	-	21.59	20.86	-	-	-	0	-	-2.46%
2018-12-05	0	24.40	-	-	24.35	24.45	2,000	48,850	24.425	22.13	-	-	22.09	22.18	2,205	22.155	0.21%
2018-12-04	0	24.35	-	-	24.35	24.40	23,800	580,530	24.392	22.09	-	-	22.09	22.13	26,238	22.125	-1.62%
2018-12-03	0	24.75	24.00	-	24.60	24.90	520,100	12,899,425	24.802	22.45	21.77	-	22.31	22.59	573,386	22.497	2.27%
2018-11-30	0	24.20	24.00	-	24.20	24.20	10,000	242,000	24.200	21.95	21.77	-	21.95	21.95	11,025	21.951	0.00%
2018-11-29	0	24.20	24.00	-	-	-	0	0	-	21.95	21.77	-	-	-	0	-	-0.21%
2018-11-28	0	24.25	21.20	-	-	-	0	0	-	22.00	19.23	-	-	-	0	-	0.62%
2018-11-27	0	24.10	21.20	-	24.00	24.10	660,000	15,860,230	24.031	21.86	19.23	-	21.77	21.86	727,620	21.797	1.05%
2018-11-26	0	23.85	21.20	-	-	-	0	0	-	21.63	19.23	-	-	-	0	-	1.27%
2018-11-23	0	23.55	21.20	-	-	-	0	0	-	21.36	19.23	-	-	-	0	-	-0.84%
2018-11-22	0	23.75	21.20	-	23.55	23.85	1,151,000	27,268,325	23.691	21.54	19.23	-	21.36	21.63	1,268,925	21.489	0.64%
2018-11-21	0	23.60	23.05	-	23.15	23.80	205,900	4,863,335	23.620	21.41	20.91	-	21.00	21.59	226,995	21.425	-0.21%
2018-11-20	0	23.65	21.20	-	23.55	23.80	300,000	7,094,855	23.650	21.45	19.23	-	21.36	21.59	330,736	21.452	-0.42%
2018-11-19	0	23.75	21.20	-	-	-	500	11,875	23.750	21.54	19.23	-	-	-	551	21.543	0.64%
2018-11-16	0	23.60	21.20	-	23.55	23.55	15,000	353,250	23.550	21.41	19.23	-	21.36	21.36	16,537	21.361	0.21%
2018-11-15	0	23.55	21.20	-	-	-	0	0	-	21.36	19.23	-	-	-	0	-	0.86%
2018-11-14	0	23.35	-	-	23.25	23.35	100,000	2,330,750	23.308	21.18	-	-	21.09	21.18	110,245	21.141	0.21%
2018-11-13	0	23.30	-	-	-	-	0	0	-	21.13	-	-	-	-	0	-	0.43%
2018-11-12	0	23.20	-	-	-	-	0	0	-	21.04	-	-	-	-	0	-	0.00%
2018-11-09	0	23.20	-	-	23.20	23.45	300,200	6,998,270	23.312	21.04	-	-	21.04	21.27	330,957	21.146	-1.69%
2018-11-08	0	23.60	-	-	-	-	0	0	-	21.41	-	-	-	-	0	-	0.43%
2018-11-07	0	23.50	-	-	-	-	0	0	-	21.32	-	-	-	-	0	-	0.00%
2018-11-06	0	23.50	-	-	-	-	0	0	-	21.32	-	-	-	-	0	-	0.43%
2018-11-05	0	23.40	-	-	-	-	0	0	-	21.23	-	-	-	-	0	-	-1.47%
2018-11-02	0	23.75	-	-	-	-	0	0	-	21.54	-	-	-	-	0	-	3.49%
2018-11-01	0	22.95	-	-	-	-	0	0	-	20.82	-	-	-	-	0	-	1.32%
2018-10-31	0	22.65	-	-	22.65	22.65	600	13,590	22.650	20.55	-	-	20.55	20.55	661	20.545	0.89%
2018-10-30	0	22.45	-	-	-	-	0	0	-	20.36	-	-	-	-	0	-	-0.22%
2018-10-29	0	22.50	-	-	-	-	0	0	-	20.41	-	-	-	-	0	-	0.00%
2018-10-26	0	22.50	-	-	22.50	22.50	600	13,500	22.500	20.41	-	-	20.41	20.41	661	20.409	-1.32%
2018-10-25	0	22.80	22.40	-	-	-	0	0	-	20.68	20.32	-	-	-	0	-	-0.65%
2018-10-24	0	22.95	22.50	-	-	-	0	0	-	20.82	20.41	-	-	-	0	-	-0.22%
2018-10-23	0	23.00	22.60	-	-	-	0	0	-	20.86	20.50	-	-	-	0	-	-2.54%
2018-10-22	0	23.60	-	-	-	-	0	0	-	21.41	-	-	-	-	0	-	2.39%
2018-10-19	0	23.05	-	-	-	-	0	0	-	20.91	-	-	-	-	0	-	0.44%
2018-10-18	0	22.95	-	-	-	-	0	0	-	20.82	-	-	-	-	0	-	0.00%
2018-10-16	0	22.95	-	23.25	23.05	23.20	2,100	48,595	23.140	20.82	-	21.09	20.91	21.04	2,315	20.990	0.00%
2018-10-15	0	22.95	-	-	-	-	0	0	-	20.82	-	-	-	-	0	-	-0.86%
2018-10-12	0	23.15	22.60	-	-	-	0	0	-	21.00	20.50	-	-	-	0	-	1.54%
2018-10-11	0	22.80	22.60	-	-	-	0	0	-	20.68	20.50	-	-	-	0	-	-3.39%
2018-10-10	0	23.60	-	-	-	-	0	0	-	21.41	-	-	-	-	0	-	0.00%
2018-10-09	0	23.60	-	-	-	-	0	0	-	21.41	-	-	-	-	0	-	0.00%
2018-10-08	0	23.60	-	-	-	-	0	0	-	21.41	-	-	-	-	0	-	-0.84%
2018-10-05	0	23.80	-	-	-	-	0	0	-	21.59	-	-	-	-	0	-	0.00%
2018-10-04	0	23.80	-	-	23.80	24.10	600	14,400	24.000	21.59	-	-	21.59	21.86	661	21.770	-1.65%
2018-10-03	0	24.20	24.10	-	-	-	0	0	-	21.95	21.86	-	-	-	0	-	0.00%
2018-10-02	0	24.20	24.10	-	24.70	24.70	500	12,350	24.700	21.95	21.86	-	22.40	22.40	551	22.405	-2.42%
2018-09-28	0	24.80	23.65	-	-	-	0	0	-	22.50	21.45	-	-	-	0	-	0.00%
2018-09-27	0	24.80	-	-	-	-	0	0	-	22.50	-	-	-	-	0	-	-0.20%
2018-09-26	0	24.85	-	-	-	-	0	0	-	22.54	-	-	-	-	0	-	1.22%
2018-09-24	0	24.55	-	-	24.55	24.55	6,900	169,395	24.550	22.27	-	-	22.27	22.27	7,607	22.269	-1.41%
2018-09-21	0	24.90	-	-	24.65	24.90	600	14,815	24.692	22.59	-	-	22.36	22.59	661	22.397	1.84%
2018-09-20	0	24.45	-	-	24.50	24.50	500	12,250	24.500	22.18	-	-	22.22	22.22	551	22.223	0.62%
2018-09-19	0	24.30	23.15	-	24.30	24.35	1,500	36,475	24.317	22.04	21.00	-	22.04	22.09	1,654	22.057	0.76%
2018-09-18	0	24.45	24.20	-	24.20	24.45	4,800	117,235	24.424	21.88	21.65	-	21.65	21.88	5,365	21.853	0.41%
2018-09-17	0	24.35	-	-	-	-	0	0	-	21.79	-	-	-	-	0	-	-0.61%
2018-09-14	0	24.50	24.20	-	24.40	24.50	9,100	222,850	24.489	21.92	21.65	-	21.83	21.92	10,171	21.911	1.03%
2018-09-13	0	24.25	23.50	-	-	-	0	0	-	21.70	21.03	-	-	-	0	-	1.68%
2018-09-12	0	23.85	23.50	-	23.85	23.85	500	11,925	23.850	21.34	21.03	-	21.34	21.34	559	21.339	0.21%
2018-09-11	0	23.80	23.50	-	23.80	24.00	1,500	35,800	23.867	21.29	21.03	-	21.29	21.47	1,677	21.354	-1.04%
2018-09-10	0	24.05	23.50	-	24.15	24.15	500	12,075	24.150	21.52	21.03	-	21.61	21.61	559	21.608	-0.62%
2018-09-07	0	24.20	23.60	-	24.20	24.20	1,900	45,980	24.200	21.65	21.12	-	21.65	21.65	2,124	21.652	-0.21%
2018-09-06	0	24.25	24.00	-	24.40	24.40	600	14,640	24.400	21.70	21.47	-	21.83	21.83	671	21.831	-1.02%
2018-09-05	0	24.50	-	-	-	-	0	0	-	21.92	-	-	-	-	0	-	-2.20%
2018-09-04	0	25.05	-	-	-	-	0	0	-	22.41	-	-	-	-	0	-	0.80%
2018-09-03	0	24.85	-	-	-	-	0	0	-	22.23	-	-	-	-	0	-	-0.60%
2018-08-31	0	25.00	-	-	-	-	0	0	-	22.37	-	-	-	-	0	-	-0.99%
2018-08-30	0	25.25	-	-	-	-	0	0	-	22.59	-	-	-	-	0	-	-0.20%
2018-08-29	0	25.30	-	-	-	-	0	0	-	22.64	-	-	-	-	0	-	0.60%
2018-08-28	0	25.15	-	-	-	-	0	0	-	22.50	-	-	-	-	0	-	0.20%
2018-08-27	0	25.10	-	-	-	-	0	0	-	22.46	-	-	-	-	0	-	0.80%
2018-08-24	0	24.90	-	-	-	-	0	0	-	22.28	-	-	-	-	0	-	0.00%
2018-08-23	0	24.90	-	-	24.90	24.90	200	4,980	24.900	22.28	-	-	22.28	22.28	224	22.279	-0.20%
2018-08-22	0	24.95	-	-	-	-	0	0	-	22.32	-	-	-	-	0	-	1.01%
2018-08-21	0	24.70	-	-	-	-	0	0	-	22.10	-	-	-	-	0	-	0.41%
2018-08-20	0	24.60	-	-	24.40	24.55	13,900	340,105	24.468	22.01	-	-	21.83	21.97	15,536	21.892	0.82%
2018-08-17	0	24.40	-	-	-	-	0	0	-	21.83	-	-	-	-	0	-	0.00%
2018-08-16	0	24.40	-	-	24.40	24.40	500	12,200	24.400	21.83	-	-	21.83	21.83	559	21.831	-1.21%
2018-08-15	0	24.70	-	-	-	-	0	0	-	22.10	-	-	-	-	0	-	-1.20%
2018-08-14	0	25.00	-	-	-	-	0	0	-	22.37	-	-	-	-	0	-	-0.60%
2018-08-13	0	25.15	-	-	-	-	0	0	-	22.50	-	-	-	-	0	-	-0.98%
2018-08-10	0	25.40	-	-	25.40	25.40	5,500	139,700	25.400	22.73	-	-	22.73	22.73	6,147	22.726	0.00%
2018-08-09	0	25.40	-	-	25.30	25.30	100	2,530	25.300	22.73	-	-	22.64	22.64	112	22.636	0.79%
2018-08-08	0	25.20	-	-	-	-	0	0	-	22.55	-	-	-	-	0	-	0.00%
2018-08-07	0	25.20	-	-	25.15	25.15	500	12,575	25.150	22.55	-	-	22.50	22.50	559	22.502	1.61%
2018-08-06	0	24.80	-	-	24.80	24.80	500	12,400	24.800	22.19	-	-	22.19	22.19	559	22.189	-0.40%
2018-08-03	0	24.90	24.60	-	-	-	0	0	-	22.28	22.01	-	-	-	0	-	0.81%
2018-08-02	0	24.70	-	-	24.70	24.70	2,900	71,630	24.700	22.10	-	-	22.10	22.10	3,241	22.100	-1.98%
2018-08-01	0	25.20	-	-	25.30	25.30	5,000	126,500	25.300	22.55	-	-	22.64	22.64	5,588	22.636	-1.18%
2018-07-31	0	25.50	-	-	25.50	25.50	2,000	51,000	25.500	22.82	-	-	22.82	22.82	2,235	22.815	-0.39%
2018-07-30	0	25.60	-	-	25.70	25.70	600	15,420	25.700	22.90	-	-	22.99	22.99	671	22.994	0.20%
2018-07-27	0	25.55	-	-	-	-	0	0	-	22.86	-	-	-	-	0	-	0.20%
2018-07-26	0	25.50	-	-	25.50	25.50	2,500	63,750	25.500	22.82	-	-	22.82	22.82	2,794	22.815	-0.78%
2018-07-25	0	25.70	-	-	25.70	25.70	5,200	133,640	25.700	22.99	-	-	22.99	22.99	5,812	22.994	0.78%
2018-07-24	0	25.50	-	-	-	-	0	0	-	22.82	-	-	-	-	0	-	2.00%
2018-07-23	0	25.00	-	-	25.00	25.00	2,400	60,000	25.000	22.37	-	-	22.37	22.37	2,682	22.368	0.00%
2018-07-20	0	25.00	24.90	25.15	24.70	24.85	2,400	59,430	24.763	22.37	22.28	22.50	22.10	22.23	2,682	22.156	0.60%
2018-07-19	0	24.85	-	-	24.85	24.90	6,200	154,130	24.860	22.23	-	-	22.23	22.28	6,930	22.242	0.40%
2018-07-18	0	24.75	-	-	24.85	24.85	1,200	29,820	24.850	22.14	-	-	22.23	22.23	1,341	22.234	0.61%
2018-07-17	0	24.60	-	-	24.60	24.60	5,000	123,000	24.600	22.01	-	-	22.01	22.01	5,588	22.010	-1.40%
2018-07-16	0	24.95	-	-	24.85	24.95	6,200	154,380	24.900	22.32	-	-	22.23	22.32	6,930	22.279	0.20%
2018-07-13	0	24.90	-	-	-	-	0	0	-	22.28	-	-	-	-	0	-	0.00%
2018-07-12	0	24.90	-	-	24.80	24.90	5,600	139,380	24.889	22.28	-	-	22.19	22.28	6,259	22.269	1.01%
2018-07-11	0	24.65	-	-	-	-	0	0	-	22.05	-	-	-	-	0	-	-0.80%
2018-07-10	0	24.85	-	-	-	-	0	0	-	22.23	-	-	-	-	0	-	0.00%
2018-07-09	0	24.85	24.80	25.05	24.80	24.80	4,500	111,600	24.800	22.23	22.19	22.41	22.19	22.19	5,030	22.189	1.22%
2018-07-06	0	24.55	-	-	24.55	24.55	5,000	122,750	24.550	21.97	-	-	21.97	21.97	5,588	21.965	1.03%
2018-07-05	0	24.30	-	-	-	-	0	0	-	21.74	-	-	-	-	0	-	0.00%
2018-07-04	0	24.30	-	-	-	-	0	0	-	21.74	-	-	-	-	0	-	-1.82%
2018-07-03	0	24.75	-	-	24.75	24.75	600	14,850	24.750	22.14	-	-	22.14	22.14	671	22.144	-0.40%
2018-06-29	0	24.85	-	-	-	-	0	0	-	22.23	-	-	-	-	0	-	1.84%
2018-06-28	0	24.40	-	-	-	-	0	0	-	21.83	-	-	-	-	0	-	0.62%
2018-06-27	0	24.25	-	-	24.35	24.35	5,000	121,750	24.350	21.70	-	-	21.79	21.79	5,588	21.786	-1.02%
2018-06-26	0	24.50	-	-	24.30	24.30	600	14,580	24.300	21.92	-	-	21.74	21.74	671	21.742	-0.41%
2018-06-25	0	24.90	-	-	25.10	25.10	600	15,060	25.100	22.01	-	-	22.19	22.19	679	22.187	-0.40%
2018-06-22	0	25.00	-	-	24.85	24.85	600	14,910	24.850	22.10	-	-	21.97	21.97	679	21.966	0.00%
2018-06-21	0	25.00	-	-	25.20	25.20	600	15,120	25.200	22.10	-	-	22.28	22.28	679	22.275	-0.60%
2018-06-20	0	25.15	-	-	-	-	0	0	-	22.23	-	-	-	-	0	-	0.60%
2018-06-19	0	25.00	-	-	25.00	25.25	2,000	50,300	25.150	22.10	-	-	22.10	22.32	2,263	22.231	-1.77%
2018-06-15	0	25.45	25.20	-	25.45	25.50	600	15,295	25.492	22.50	22.28	-	22.50	22.54	679	22.533	-0.20%
2018-06-14	0	25.50	-	-	-	-	0	0	-	22.54	-	-	-	-	0	-	-0.97%
2018-06-13	0	25.75	-	-	25.95	25.95	1,200	31,140	25.950	22.76	-	-	22.94	22.94	1,358	22.938	-0.96%
2018-06-12	0	26.00	-	-	25.95	26.05	1,200	31,200	26.000	22.98	-	-	22.94	23.03	1,358	22.983	0.00%
2018-06-11	0	26.00	-	-	25.95	26.00	1,200	31,170	25.975	22.98	-	-	22.94	22.98	1,358	22.960	0.19%
2018-06-08	0	25.95	-	-	25.95	26.05	1,000	26,010	26.010	22.94	-	-	22.94	23.03	1,131	22.991	-1.33%
2018-06-07	0	26.30	-	-	-	-	0	0	-	23.25	-	-	-	-	0	-	1.15%
2018-06-06	0	26.00	-	-	-	-	0	0	-	22.98	-	-	-	-	0	-	0.19%
2018-06-05	0	25.95	-	-	-	-	0	0	-	22.94	-	-	-	-	0	-	0.19%
2018-06-04	0	25.90	-	-	-	-	0	0	-	22.89	-	-	-	-	0	-	1.57%
2018-06-01	0	25.50	-	-	-	-	0	0	-	22.54	-	-	-	-	0	-	0.20%
2018-05-31	0	25.45	-	-	-	-	0	0	-	22.50	-	-	-	-	0	-	0.99%
2018-05-30	0	25.20	-	-	-	-	0	0	-	22.28	-	-	-	-	0	-	-1.37%
2018-05-29	0	25.55	-	-	-	-	0	0	-	22.58	-	-	-	-	0	-	-0.39%
2018-05-28	0	25.65	-	-	-	-	0	0	-	22.67	-	-	-	-	0	-	0.39%
2018-05-25	0	25.55	-	-	25.55	25.55	5,500	140,525	25.550	22.58	-	-	22.58	22.58	6,222	22.585	0.00%
2018-05-24	0	25.55	-	-	25.50	25.50	500	12,750	25.500	22.58	-	-	22.54	22.54	566	22.541	0.20%
2018-05-23	0	25.50	-	-	-	-	0	0	-	22.54	-	-	-	-	0	-	-1.73%
2018-05-21	0	25.95	-	-	-	-	0	0	-	22.94	-	-	-	-	0	-	1.17%
2018-05-18	0	25.65	-	-	-	-	0	0	-	22.67	-	-	-	-	0	-	0.00%
2018-05-17	0	25.65	-	-	-	-	0	0	-	22.67	-	-	-	-	0	-	-0.39%
2018-05-16	0	25.75	-	-	-	-	0	0	-	22.76	-	-	-	-	0	-	0.00%
2018-05-15	0	25.75	-	-	-	-	0	0	-	22.76	-	-	-	-	0	-	-0.39%
2018-05-14	0	25.85	-	-	-	-	0	0	-	22.85	-	-	-	-	0	-	0.98%
2018-05-11	0	25.60	-	-	25.65	25.65	2,000	51,300	25.650	22.63	-	-	22.67	22.67	2,263	22.673	0.79%
2018-05-10	0	25.40	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.59%
2018-05-09	0	25.25	-	-	-	-	0	0	-	22.32	-	-	-	-	0	-	0.80%
2018-05-08	0	25.05	-	-	-	-	0	0	-	22.14	-	-	-	-	0	-	1.42%
2018-05-07	0	24.70	-	-	-	-	0	0	-	21.83	-	-	-	-	0	-	0.00%
2018-05-04	0	24.70	-	-	-	-	0	0	-	21.83	-	-	-	-	0	-	-1.40%
2018-05-03	0	25.05	-	-	-	-	0	0	-	22.14	-	-	-	-	0	-	-0.79%
2018-05-02	0	25.25	-	-	-	-	0	0	-	22.32	-	-	-	-	0	-	0.20%
2018-04-30	0	25.20	-	-	-	-	0	0	-	22.28	-	-	-	-	0	-	2.23%
2018-04-27	0	24.65	-	-	-	-	0	0	-	21.79	-	-	-	-	0	-	0.00%
2018-04-26	0	24.65	24.35	24.80	-	-	0	0	-	21.79	21.52	21.92	-	-	0	-	-1.20%
2018-04-25	0	24.95	-	-	-	-	0	0	-	22.05	-	-	-	-	0	-	-0.40%
2018-04-24	0	25.05	-	-	-	-	0	0	-	22.14	-	-	-	-	0	-	1.21%
2018-04-23	0	24.75	24.45	24.90	-	-	0	0	-	21.88	21.61	22.01	-	-	0	-	0.00%
2018-04-20	0	24.75	-	-	-	-	0	0	-	21.88	-	-	-	-	0	-	-0.75%
2018-04-19	0	25.00	24.75	25.25	25.00	25.00	4,800	120,000	25.000	22.04	21.82	22.26	22.04	22.04	5,444	22.042	1.21%
2018-04-16	0	24.70	-	-	-	-	0	0	-	21.78	-	-	-	-	0	-	-1.79%
2018-04-13	0	25.15	-	-	-	-	0	0	-	22.17	-	-	-	-	0	-	0.00%
2018-04-12	0	25.15	-	-	-	-	0	0	-	22.17	-	-	-	-	0	-	0.00%
2018-04-11	0	25.15	-	-	-	-	0	0	-	22.17	-	-	-	-	0	-	0.20%
2018-04-10	0	25.10	-	-	-	-	0	0	-	22.13	-	-	-	-	0	-	1.41%
2018-04-09	0	24.75	-	-	-	-	0	0	-	21.82	-	-	-	-	0	-	1.02%
2018-04-06	0	24.50	-	-	24.50	24.50	4,800	117,600	24.500	21.60	-	-	21.60	21.60	5,444	21.601	1.03%
2018-04-04	0	24.25	24.15	-	-	-	0	0	-	21.38	21.29	-	-	-	0	-	-1.22%
2018-04-03	0	24.55	-	-	-	-	0	0	-	21.65	-	-	-	-	0	-	0.20%
2018-03-29	0	24.50	-	-	-	-	0	0	-	21.60	-	-	-	-	0	-	0.41%
2018-03-28	0	24.40	-	-	24.40	24.60	13,000	318,275	24.483	21.51	-	-	21.51	21.69	14,745	21.586	-2.01%
2018-03-27	0	24.90	-	-	-	-	0	0	-	21.95	-	-	-	-	0	-	0.20%
2018-03-26	0	24.85	24.60	25.25	24.70	24.70	400	9,880	24.700	21.91	21.69	22.26	21.78	21.78	454	21.778	-0.20%
2018-03-23	0	24.90	24.80	-	-	-	0	0	-	21.95	21.87	-	-	-	0	-	-2.16%
2018-03-22	0	25.45	25.30	25.60	-	-	0	0	-	22.44	22.31	22.57	-	-	0	-	-1.55%
2018-03-21	0	25.85	25.65	25.90	-	-	0	0	-	22.79	22.62	22.84	-	-	0	-	0.00%
2018-03-20	0	25.85	25.80	26.00	-	-	0	0	-	22.79	22.75	22.92	-	-	0	-	0.00%
2018-03-19	0	25.85	-	-	-	-	0	0	-	22.79	-	-	-	-	0	-	0.00%
2018-03-16	0	25.85	-	-	-	-	0	0	-	22.79	-	-	-	-	0	-	0.00%
2018-03-15	0	25.85	25.80	26.00	-	-	0	0	-	22.79	22.75	22.92	-	-	0	-	0.00%
2018-03-14	0	25.85	-	-	-	-	0	0	-	22.79	-	-	-	-	0	-	-0.19%
2018-03-13	0	25.90	25.90	26.05	-	-	0	0	-	22.84	22.84	22.97	-	-	0	-	0.00%
2018-03-12	0	25.90	-	-	-	-	0	0	-	22.84	-	-	-	-	0	-	1.77%
2018-03-09	0	25.45	25.40	25.60	-	-	0	0	-	22.44	22.39	22.57	-	-	0	-	0.99%
2018-03-08	0	25.20	25.15	25.30	-	-	0	0	-	22.22	22.17	22.31	-	-	0	-	1.20%
2018-03-07	0	24.90	-	-	-	-	0	0	-	21.95	-	-	-	-	0	-	-0.80%
2018-03-06	0	25.10	-	-	-	-	0	0	-	22.13	-	-	-	-	0	-	1.62%
2018-03-05	0	24.70	-	-	-	-	0	0	-	21.78	-	-	-	-	0	-	-2.18%
2018-03-02	0	25.25	-	-	-	-	0	0	-	22.26	-	-	-	-	0	-	-1.17%
2018-03-01	0	25.55	25.50	25.75	-	-	0	0	-	22.53	22.48	22.70	-	-	0	-	0.59%
2018-02-28	0	25.40	-	-	-	-	0	0	-	22.39	-	-	-	-	0	-	-1.17%
2018-02-27	0	25.70	-	-	25.80	25.80	100	2,580	25.800	22.66	-	-	22.75	22.75	113	22.747	-0.39%
2018-02-26	0	25.80	25.65	25.95	-	-	0	0	-	22.75	22.62	22.88	-	-	0	-	0.19%
2018-02-23	0	25.75	25.65	25.85	-	-	0	0	-	22.70	22.62	22.79	-	-	0	-	0.39%
2018-02-22	0	25.65	-	-	-	-	0	0	-	22.62	-	-	-	-	0	-	-0.58%
2018-02-21	0	25.80	-	-	-	-	0	0	-	22.75	-	-	-	-	0	-	1.57%
2018-02-20	0	25.40	25.20	25.50	-	-	0	0	-	22.39	22.22	22.48	-	-	0	-	0.00%
2018-02-15	0	25.40	-	-	-	-	0	0	-	22.39	-	-	-	-	0	-	1.20%
2018-02-14	0	25.10	25.00	25.30	-	-	0	0	-	22.13	22.04	22.31	-	-	0	-	2.24%
2018-02-13	0	24.55	24.45	24.65	24.55	24.55	10,000	245,500	24.550	21.65	21.56	21.73	21.65	21.65	11,342	21.645	1.24%
2018-02-12	0	24.25	-	-	-	-	0	0	-	21.38	-	-	-	-	0	-	0.00%
2018-02-09	0	24.25	-	-	-	-	0	0	-	21.38	-	-	-	-	0	-	-3.00%
2018-02-08	0	25.00	-	-	24.90	24.90	12,900	321,210	24.900	22.04	-	-	21.95	21.95	14,631	21.954	0.81%
2018-02-07	0	24.80	24.55	24.85	-	-	0	0	-	21.87	21.65	21.91	-	-	0	-	-1.39%
2018-02-06	0	25.15	-	-	-	-	0	0	-	22.17	-	-	-	-	0	-	-5.27%
2018-02-05	0	26.55	26.35	26.60	-	-	0	0	-	23.41	23.23	23.45	-	-	0	-	-0.56%
2018-02-02	0	26.70	26.45	26.70	-	-	0	0	-	23.54	23.32	23.54	-	-	0	-	-0.56%
2018-02-01	0	26.85	-	-	-	-	0	0	-	23.67	-	-	-	-	0	-	-0.37%
2018-01-31	0	26.95	26.90	27.05	-	-	0	0	-	23.76	23.72	23.85	-	-	0	-	0.00%
2018-01-30	0	26.95	-	-	-	-	0	0	-	23.76	-	-	-	-	0	-	-0.74%
2018-01-29	0	27.15	26.00	-	-	-	0	0	-	23.94	22.92	-	-	-	0	-	0.00%
2018-01-26	0	27.15	26.00	-	-	-	0	0	-	23.94	22.92	-	-	-	0	-	0.56%
2018-01-25	0	27.00	26.00	-	-	-	0	0	-	23.81	22.92	-	-	-	0	-	-1.10%
2018-01-24	0	27.30	27.00	-	-	-	0	0	-	24.07	23.81	-	-	-	0	-	0.18%
2018-01-23	0	27.25	26.60	-	-	-	0	0	-	24.03	23.45	-	-	-	0	-	1.68%
2018-01-22	0	26.80	26.80	-	-	-	0	0	-	23.63	23.63	-	-	-	0	-	0.00%
2018-01-19	0	26.80	-	-	-	-	0	0	-	23.63	-	-	-	-	0	-	-0.19%
2018-01-18	0	26.85	26.55	26.90	26.75	26.85	60,000	1,606,050	26.768	23.67	23.41	23.72	23.58	23.67	68,052	23.600	0.37%
2018-01-17	0	26.75	26.40	26.80	26.65	26.75	6,500	173,325	26.665	23.58	23.28	23.63	23.50	23.58	7,372	23.510	0.75%
2018-01-16	0	26.55	-	-	-	-	0	0	-	23.41	-	-	-	-	0	-	0.95%
2018-01-15	0	26.30	-	-	-	-	0	0	-	23.19	-	-	-	-	0	-	-0.19%
2018-01-12	0	26.35	-	-	-	-	0	0	-	23.23	-	-	-	-	0	-	0.19%
2018-01-11	0	26.30	-	-	26.30	26.30	7,000	184,100	26.300	23.19	-	-	23.19	23.19	7,939	23.188	0.19%
2018-01-10	0	26.25	-	-	-	-	0	0	-	23.14	-	-	-	-	0	-	0.19%
2018-01-09	0	26.20	-	-	-	-	0	0	-	23.10	-	-	-	-	0	-	0.96%
2018-01-08	0	25.95	-	-	-	-	0	0	-	22.88	-	-	-	-	0	-	0.00%
2018-01-05	0	25.95	-	26.05	25.95	25.95	600	15,570	25.950	22.88	-	22.97	22.88	22.88	681	22.880	0.19%
2018-01-04	0	25.90	-	-	-	-	5,000	130,000	26.000	22.84	-	-	-	-	5,671	22.924	0.39%
2018-01-03	0	25.80	-	-	-	-	0	0	-	22.75	-	-	-	-	0	-	0.39%
2018-01-02	0	25.70	-	-	-	-	0	0	-	22.66	-	-	-	-	0	-	1.58%
2017-12-29	0	25.30	24.80	-	-	-	0	0	-	22.31	21.87	-	-	-	0	-	0.00%
2017-12-28	0	25.30	-	-	25.25	25.30	17,600	445,230	25.297	22.31	-	-	22.26	22.31	19,962	22.304	0.60%
2017-12-27	0	25.15	-	-	25.00	25.30	200	5,030	25.150	22.17	-	-	22.04	22.31	227	22.174	-0.20%
2017-12-22	0	25.20	24.65	-	-	-	0	0	-	22.22	21.73	-	-	-	0	-	0.60%
2017-12-21	0	25.05	24.80	-	-	-	0	0	-	22.09	21.87	-	-	-	0	-	0.00%
2017-12-20	0	25.05	24.80	-	-	-	0	0	-	22.09	21.87	-	-	-	0	-	0.00%
2017-12-19	0	25.05	24.60	-	-	-	0	0	-	22.09	21.69	-	-	-	0	-	0.20%
2017-12-18	0	25.00	-	-	25.00	25.00	100	2,500	25.000	22.04	-	-	22.04	22.04	113	22.042	0.01%
2017-12-15	0	25.15	-	-	-	-	0	0	-	22.04	-	-	-	-	0	-	0.00%
2017-12-14	0	25.15	-	-	-	-	0	0	-	22.04	-	-	-	-	0	-	0.20%
2017-12-13	0	25.10	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.60%
2017-12-12	0	24.95	-	-	-	-	0	0	-	21.86	-	-	-	-	0	-	-0.20%
2017-12-11	0	25.00	-	-	-	-	0	0	-	21.91	-	-	-	-	0	-	1.42%
2017-12-08	0	24.65	-	-	-	-	0	0	-	21.60	-	-	-	-	0	-	0.00%
2017-12-07	0	24.65	-	-	24.45	24.65	5,500	134,775	24.505	21.60	-	-	21.43	21.60	6,276	21.474	0.41%
2017-12-06	0	24.55	-	-	-	-	0	0	-	21.51	-	-	-	-	0	-	-2.19%
2017-12-05	0	25.10	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	-0.20%
2017-12-04	0	25.15	-	-	-	-	0	0	-	22.04	-	-	-	-	0	-	0.00%
2017-12-01	0	25.15	24.85	25.35	25.15	25.45	6,500	164,700	25.338	22.04	21.78	22.22	22.04	22.30	7,417	22.205	-1.22%
2017-11-30	0	254.6	-	-	-	-	0	0	-	22.31	-	-	-	-	0	-	-0.93%
2017-11-29	0	257.0	255.6	256.2	-	-	0	0	-	22.52	22.40	22.45	-	-	0	-	-0.16%
2017-11-28	0	257.4	-	-	-	-	0	0	-	22.56	-	-	-	-	0	-	-0.16%
2017-11-27	0	257.8	256.2	-	-	-	0	0	-	22.59	22.45	-	-	-	0	-	0.00%
2017-11-24	0	257.8	258.0	-	-	-	0	0	-	22.59	22.61	-	-	-	0	-	0.08%
2017-11-23	0	257.6	256.0	259.8	-	-	0	0	-	22.57	22.43	22.77	-	-	0	-	-0.69%
2017-11-22	0	259.4	259.4	260.0	-	-	0	0	-	22.73	22.73	22.78	-	-	0	-	0.46%
2017-11-21	0	258.2	258.4	259.4	-	-	0	0	-	22.63	22.64	22.73	-	-	0	-	2.06%
2017-11-20	0	253.0	253.2	254.0	-	-	0	0	-	22.17	22.19	22.26	-	-	0	-	0.00%
2017-11-17	0	253.0	-	-	-	-	0	0	-	22.17	-	-	-	-	0	-	0.48%
2017-11-16	0	251.8	-	-	251.8	252.2	55,500	13,986,000	252.00	22.07	-	-	22.07	22.10	633,314	22.084	0.08%
2017-11-15	0	251.6	-	-	-	-	0	0	-	22.05	-	-	-	-	0	-	-1.02%
2017-11-14	0	254.2	-	-	254.2	254.2	100	25,420	254.20	22.28	-	-	22.28	22.28	1,141	22.277	0.16%
2017-11-13	0	253.8	-	-	-	-	0	0	-	22.24	-	-	-	-	0	-	0.32%
2017-11-10	0	253.0	-	-	-	-	0	0	-	22.17	-	-	-	-	0	-	0.08%
2017-11-09	0	252.8	-	-	-	-	0	0	-	22.15	-	-	-	-	0	-	0.56%
2017-11-08	0	251.4	-	-	251.4	252.0	3,100	780,000	251.61	22.03	-	-	22.03	22.08	35,374	22.050	0.16%
2017-11-07	0	251.0	-	-	249.8	249.8	100	24,980	249.80	22.00	-	-	21.89	21.89	1,141	21.891	1.37%
2017-11-06	0	247.6	247.0	-	247.0	248.6	300	74,300	247.67	21.70	21.65	-	21.65	21.79	3,423	21.704	0.08%
2017-11-03	0	247.4	-	-	-	-	0	0	-	21.68	-	-	-	-	0	-	0.16%
2017-11-02	0	247.0	-	-	-	-	0	0	-	21.65	-	-	-	-	0	-	-0.08%
2017-11-01	0	247.2	-	-	-	-	0	0	-	21.66	-	-	-	-	0	-	0.57%
2017-10-31	0	245.8	-	-	-	-	0	0	-	21.54	-	-	-	-	0	-	-0.41%
2017-10-30	0	246.8	-	-	-	-	0	0	-	21.63	-	-	-	-	0	-	0.00%
2017-10-27	0	246.8	-	-	-	-	0	0	-	21.63	-	-	-	-	0	-	0.65%
2017-10-26	0	245.2	-	-	-	-	0	0	-	21.49	-	-	-	-	0	-	0.00%
2017-10-25	0	245.2	-	-	-	-	0	0	-	21.49	-	-	-	-	0	-	0.16%
2017-10-24	0	244.8	-	-	-	-	0	0	-	21.45	-	-	-	-	0	-	-0.49%
2017-10-23	0	246.0	-	-	-	-	0	0	-	21.56	-	-	-	-	0	-	-0.16%
2017-10-20	0	246.4	-	-	-	-	0	0	-	21.59	-	-	-	-	0	-	0.74%
2017-10-19	0	244.6	-	-	-	-	0	0	-	21.44	-	-	-	-	0	-	-1.29%
2017-10-18	0	247.8	-	-	-	-	0	0	-	21.72	-	-	-	-	0	-	0.08%
2017-10-17	0	247.6	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.57%
2017-10-16	0	246.2	-	-	-	-	0	0	-	21.58	-	-	-	-	0	-	0.74%
2017-10-13	0	244.4	-	-	244.4	244.4	700	171,080	244.40	21.42	-	-	21.42	21.42	7,988	21.418	0.00%
2017-10-12	0	244.4	-	-	-	-	0	0	-	21.42	-	-	-	-	0	-	0.33%
2017-10-11	0	243.6	-	-	-	-	0	0	-	21.35	-	-	-	-	0	-	-0.73%
2017-10-10	0	245.4	-	-	-	-	0	0	-	21.51	-	-	-	-	0	-	-0.08%
2017-10-09	0	245.6	-	-	-	-	0	0	-	21.52	-	-	-	-	0	-	-0.57%
2017-10-06	0	247.0	-	-	-	-	0	0	-	21.65	-	-	-	-	0	-	0.32%
2017-10-04	0	246.2	-	-	246.2	247.2	1,500	370,000	246.67	21.58	-	-	21.58	21.66	17,117	21.616	0.74%
2017-10-03	0	244.4	-	-	242.4	244.0	2,000	485,600	242.80	21.42	-	-	21.24	21.38	22,822	21.278	2.09%
2017-09-29	0	239.4	-	-	239.6	239.6	3,000	718,800	239.60	20.98	-	-	21.00	21.00	34,233	20.997	0.08%
2017-09-28	0	239.2	-	-	238.8	239.6	2,000	478,300	239.15	20.96	-	-	20.93	21.00	22,822	20.958	0.00%
2017-09-27	0	239.2	-	-	-	-	0	0	-	20.96	-	-	-	-	0	-	0.59%
2017-09-26	0	237.8	-	-	237.8	237.8	100	23,780	237.80	20.84	-	-	20.84	20.84	1,141	20.839	0.17%
2017-09-25	0	237.4	-	238.6	237.6	239.2	2,000	477,000	238.50	20.80	-	20.91	20.82	20.96	22,822	20.901	-0.92%
2017-09-22	0	239.6	238.8	240.2	238.8	241.0	25,500	6,096,700	239.09	21.00	20.93	21.05	20.93	21.12	290,982	20.952	-0.91%
2017-09-21	0	241.8	-	-	-	-	0	0	-	21.19	-	-	-	-	0	-	0.30%
2017-09-20	0	241.1	-	-	-	-	0	0	-	21.13	-	-	-	-	0	-	0.00%
2017-09-19	0	243.6	-	-	-	-	0	0	-	21.13	-	-	-	-	0	-	0.33%
2017-09-18	0	242.8	-	-	-	-	0	0	-	21.06	-	-	-	-	0	-	1.08%
2017-09-15	0	240.2	-	-	-	-	0	0	-	20.83	-	-	-	-	0	-	0.00%
2017-09-14	0	240.2	-	-	-	-	0	0	-	20.83	-	-	-	-	0	-	0.00%
2017-09-13	0	240.2	-	-	-	-	0	0	-	20.83	-	-	-	-	0	-	-0.08%
2017-09-12	0	240.4	-	-	-	-	0	0	-	20.85	-	-	-	-	0	-	0.17%
2017-09-11	0	240.0	-	-	239.8	239.8	500	119,900	239.80	20.81	-	-	20.80	20.80	5,766	20.796	1.61%
2017-09-08	0	236.2	-	-	-	-	0	0	-	20.48	-	-	-	-	0	-	0.00%
2017-09-07	0	236.2	-	-	-	-	0	0	-	20.48	-	-	-	-	0	-	-0.42%
2017-09-06	0	237.2	-	-	-	-	0	0	-	20.57	-	-	-	-	0	-	-0.59%
2017-09-05	0	238.6	-	-	-	-	0	0	-	20.69	-	-	-	-	0	-	0.00%
2017-09-04	0	238.6	-	-	-	-	0	0	-	20.69	-	-	-	-	0	-	-1.32%
2017-09-01	0	241.8	-	-	-	-	0	0	-	20.97	-	-	-	-	0	-	-0.08%
2017-08-31	0	242.0	-	-	242.0	242.0	500	121,000	242.00	20.99	-	-	20.99	20.99	5,766	20.987	-0.08%
2017-08-30	0	242.2	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.67%
2017-08-29	0	240.6	-	-	-	-	0	0	-	20.87	-	-	-	-	0	-	-0.66%
2017-08-28	0	242.2	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	-0.08%
2017-08-25	0	242.4	-	-	239.8	239.8	500	119,900	239.80	21.02	-	-	20.80	20.80	5,766	20.796	1.17%
2017-08-24	0	239.6	-	-	-	-	0	0	-	20.78	-	-	-	-	0	-	0.34%
2017-08-22	0	238.8	-	-	-	-	0	0	-	20.71	-	-	-	-	0	-	0.59%
2017-08-21	0	237.4	-	-	-	-	0	0	-	20.59	-	-	-	-	0	-	0.00%
2017-08-18	0	237.4	-	-	-	-	0	0	-	20.59	-	-	-	-	0	-	-0.67%
2017-08-17	0	239.0	-	-	-	-	0	0	-	20.73	-	-	-	-	0	-	-0.33%
2017-08-16	0	239.8	-	-	-	-	0	0	-	20.80	-	-	-	-	0	-	0.76%
2017-08-15	0	238.0	-	-	-	-	0	0	-	20.64	-	-	-	-	0	-	0.00%
2017-08-14	0	238.0	-	-	-	-	0	0	-	20.64	-	-	-	-	0	-	1.02%
2017-08-11	0	235.6	-	-	-	-	0	0	-	20.43	-	-	-	-	0	-	-2.00%
2017-08-10	0	240.4	-	240.6	-	-	0	0	-	20.85	-	20.87	-	-	0	-	-1.15%
2017-08-09	0	243.2	-	-	-	-	0	0	-	21.09	-	-	-	-	0	-	-0.16%
2017-08-08	0	243.6	-	-	-	-	0	0	-	21.13	-	-	-	-	0	-	0.25%
2017-08-07	0	243.0	-	-	-	-	0	0	-	21.07	-	-	-	-	0	-	0.16%
2017-08-04	0	242.6	-	-	-	-	0	0	-	21.04	-	-	-	-	0	-	0.00%
2017-08-03	0	242.6	-	-	-	-	0	0	-	21.04	-	-	-	-	0	-	0.00%
2017-08-02	0	242.6	-	-	-	-	0	0	-	21.04	-	-	-	-	0	-	0.25%
2017-08-01	0	242.0	-	-	-	-	0	0	-	20.99	-	-	-	-	0	-	1.00%
2017-07-31	0	239.6	-	-	-	-	0	0	-	20.78	-	-	-	-	0	-	0.50%
2017-07-28	0	238.4	-	-	-	-	0	0	-	20.67	-	-	-	-	0	-	-0.17%
2017-07-27	0	238.8	-	-	-	-	0	0	-	20.71	-	-	-	-	0	-	0.59%
2017-07-26	0	237.4	-	-	-	-	0	0	-	20.59	-	-	-	-	0	-	0.17%
2017-07-25	0	237.0	-	-	-	-	0	0	-	20.55	-	-	-	-	0	-	0.08%
2017-07-24	0	236.8	-	-	-	-	0	0	-	20.54	-	-	-	-	0	-	0.17%
2017-07-21	0	236.4	-	-	-	-	0	0	-	20.50	-	-	-	-	0	-	0.00%
2017-07-20	0	236.4	-	-	235.4	235.4	100	23,540	235.40	20.50	-	-	20.41	20.41	1,153	20.415	0.34%
2017-07-19	0	235.6	-	-	235.6	235.6	500	117,800	235.60	20.43	-	-	20.43	20.43	5,766	20.432	0.51%
2017-07-18	0	234.4	-	-	-	-	0	0	-	20.33	-	-	-	-	0	-	0.00%
2017-07-17	0	234.4	-	-	-	-	0	0	-	20.33	-	-	-	-	0	-	0.26%
2017-07-14	0	233.8	-	-	-	-	0	0	-	20.28	-	-	-	-	0	-	0.09%
2017-07-13	0	233.6	-	-	-	-	0	0	-	20.26	-	-	-	-	0	-	1.04%
2017-07-12	0	231.2	-	-	-	-	0	0	-	20.05	-	-	-	-	0	-	0.43%
2017-07-11	0	230.2	-	-	-	-	0	0	-	19.96	-	-	-	-	0	-	1.50%
2017-07-10	0	226.8	-	-	-	-	0	0	-	19.67	-	-	-	-	0	-	0.53%
2017-07-07	0	225.6	-	-	-	-	0	0	-	19.56	-	-	-	-	0	-	-0.27%
2017-07-06	0	226.2	-	-	-	-	0	0	-	19.62	-	-	-	-	0	-	0.00%
2017-07-05	0	226.2	-	-	-	-	0	0	-	19.62	-	-	-	-	0	-	0.44%
2017-07-04	0	225.2	-	-	223.8	223.8	500	111,900	223.80	19.53	-	-	19.41	19.41	5,766	19.409	-1.05%
2017-07-03	0	227.6	-	-	-	-	0	0	-	19.74	-	-	-	-	0	-	0.00%
2017-06-30	0	227.6	-	-	227.6	227.6	500	113,800	227.60	19.74	-	-	19.74	19.74	5,766	19.738	-0.44%
2017-06-29	0	228.6	-	-	-	-	0	0	-	19.82	-	-	-	-	0	-	0.18%
2017-06-28	0	228.2	-	-	-	-	0	0	-	19.79	-	-	-	-	0	-	-0.70%
2017-06-27	0	229.8	-	-	-	-	0	0	-	19.93	-	-	-	-	0	-	-0.09%
2017-06-26	0	230.0	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.52%
2017-06-23	0	228.8	-	-	228.8	229.4	2,000	458,200	229.10	19.84	-	-	19.84	19.89	23,062	19.868	0.26%
2017-06-22	0	228.2	-	-	228.2	228.2	500	114,100	228.20	19.79	-	-	19.79	19.79	5,766	19.790	0.18%
2017-06-21	0	227.8	227.2	-	226.6	228.8	40,000	9,110,600	227.77	19.76	19.70	-	19.65	19.84	461,240	19.752	-0.87%
2017-06-20	0	229.8	-	-	229.8	230.4	3,000	690,400	230.13	19.93	-	-	19.93	19.98	34,593	19.958	0.26%
2017-06-19	0	229.2	-	-	228.6	229.0	3,000	686,300	228.77	19.88	-	-	19.82	19.86	34,593	19.839	1.18%
2017-06-16	0	230.2	-	-	-	-	0	0	-	19.65	-	-	-	-	0	-	0.17%
2017-06-15	0	229.8	-	-	-	-	0	0	-	19.61	-	-	-	-	0	-	-0.61%
2017-06-14	0	231.2	-	-	231.2	232.0	1,500	347,500	231.67	19.73	-	-	19.73	19.80	17,577	19.771	-0.09%
2017-06-13	0	231.4	-	-	-	-	0	0	-	19.75	-	-	-	-	0	-	0.00%
2017-06-12	0	231.4	-	-	-	-	0	0	-	19.75	-	-	-	-	0	-	-0.52%
2017-06-09	0	232.6	-	-	-	-	0	0	-	19.85	-	-	-	-	0	-	0.09%
2017-06-08	0	232.4	-	-	-	-	0	0	-	19.83	-	-	-	-	0	-	0.35%
2017-06-07	0	231.6	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2017-06-06	0	231.6	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.09%
2017-06-05	0	231.4	-	-	-	-	0	0	-	19.75	-	-	-	-	0	-	0.00%
2017-06-02	0	231.4	-	-	-	-	0	0	-	19.75	-	-	-	-	0	-	0.70%
2017-06-01	0	229.8	-	-	229.8	229.8	900	206,820	229.80	19.61	-	-	19.61	19.61	10,546	19.611	-0.17%
2017-05-31	0	230.2	-	-	-	-	0	0	-	19.65	-	-	-	-	0	-	-0.43%
2017-05-29	0	231.2	-	-	-	-	0	0	-	19.73	-	-	-	-	0	-	0.00%
2017-05-26	0	231.2	-	-	-	-	0	0	-	19.73	-	-	-	-	0	-	0.00%
2017-05-25	0	231.2	-	-	-	-	0	0	-	19.73	-	-	-	-	0	-	0.70%
2017-05-24	0	229.6	-	-	-	-	0	0	-	19.59	-	-	-	-	0	-	0.00%
2017-05-23	0	229.6	-	-	-	-	0	0	-	19.59	-	-	-	-	0	-	0.00%
2017-05-22	0	229.6	-	-	-	-	0	0	-	19.59	-	-	-	-	0	-	0.44%
2017-05-19	0	228.6	-	-	-	-	0	0	-	19.51	-	-	-	-	0	-	0.00%
2017-05-18	0	228.6	-	-	-	-	0	0	-	19.51	-	-	-	-	0	-	-0.35%
2017-05-17	0	229.4	-	-	-	-	0	0	-	19.58	-	-	-	-	0	-	0.00%
2017-05-16	0	229.4	-	-	-	-	0	0	-	19.58	-	-	-	-	0	-	0.00%
2017-05-15	0	229.4	-	-	-	-	0	0	-	19.58	-	-	-	-	0	-	0.97%
2017-05-12	0	227.2	-	-	-	-	0	0	-	19.39	-	-	-	-	0	-	0.00%
2017-05-11	0	227.2	-	-	-	-	0	0	-	19.39	-	-	-	-	0	-	0.35%
2017-05-10	0	226.4	-	-	-	-	0	0	-	19.32	-	-	-	-	0	-	0.53%
2017-05-09	0	225.2	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	1.26%
2017-05-08	0	222.4	-	-	-	-	0	0	-	18.98	-	-	-	-	0	-	0.00%
2017-05-05	0	222.4	-	-	-	-	0	0	-	18.98	-	-	-	-	0	-	-0.27%
2017-05-04	0	223.0	-	-	-	-	0	0	-	19.03	-	-	-	-	0	-	0.00%
2017-05-02	0	223.0	-	-	-	-	0	0	-	19.03	-	-	-	-	0	-	0.00%
2017-04-28	0	223.0	-	-	-	-	0	0	-	19.03	-	-	-	-	0	-	0.00%
2017-04-27	0	223.0	-	-	-	-	0	0	-	19.03	-	-	-	-	0	-	0.54%
2017-04-26	0	221.8	-	-	-	-	0	0	-	18.93	-	-	-	-	0	-	0.73%
2017-04-25	0	220.2	-	221.2	219.4	220.0	5,500	1,209,700	219.95	18.79	-	18.88	18.72	18.77	64,447	18.770	1.10%
2017-04-24	0	217.8	-	-	-	-	0	0	-	18.59	-	-	-	-	0	-	0.46%
2017-04-21	0	216.8	-	-	216.8	216.8	300	65,040	216.80	18.50	-	-	18.50	18.50	3,515	18.502	0.00%
2017-04-20	0	216.8	-	-	-	-	0	0	-	18.50	-	-	-	-	0	-	0.37%
2017-04-19	0	216.0	-	-	-	-	0	0	-	18.43	-	-	-	-	0	-	-0.28%
2017-04-18	0	216.6	-	-	-	-	0	0	-	18.48	-	-	-	-	0	-	-1.37%
2017-04-13	0	219.6	-	-	-	-	0	0	-	18.74	-	-	-	-	0	-	0.00%
2017-04-12	0	219.6	-	-	-	-	0	0	-	18.74	-	-	-	-	0	-	0.18%
2017-04-11	0	219.2	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	-0.27%
2017-04-10	0	219.8	-	-	-	-	0	0	-	18.76	-	-	-	-	0	-	0.00%
2017-04-07	0	219.8	-	-	-	-	0	0	-	18.76	-	-	-	-	0	-	0.00%
2017-04-06	0	219.8	-	-	-	-	0	0	-	18.76	-	-	-	-	0	-	0.00%
2017-04-05	0	219.8	-	-	219.6	219.6	200	43,920	219.60	18.76	-	-	18.74	18.74	2,344	18.741	0.27%
2017-04-03	0	219.2	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	0.00%
2017-03-31	0	219.2	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	-0.27%
2017-03-30	0	219.8	-	-	-	-	0	0	-	18.76	-	-	-	-	0	-	0.00%
2017-03-29	0	219.8	-	-	-	-	0	0	-	18.76	-	-	-	-	0	-	0.18%
2017-03-28	0	219.4	-	-	-	-	0	0	-	18.72	-	-	-	-	0	-	0.27%
2017-03-27	0	218.8	-	-	-	-	0	0	-	18.67	-	-	-	-	0	-	-0.45%
2017-03-24	0	219.8	-	-	-	-	0	0	-	18.76	-	-	-	-	0	-	0.09%
2017-03-23	0	219.6	-	-	-	-	0	0	-	18.74	-	-	-	-	0	-	0.00%
2017-03-22	0	219.6	219.4	220.6	219.6	219.8	1,000	219,700	219.70	18.74	18.72	18.83	18.74	18.76	11,718	18.749	-1.17%
2017-03-21	0	222.2	-	-	-	-	0	0	-	18.96	-	-	-	-	0	-	0.36%
2017-03-20	0	221.4	-	-	-	-	0	0	-	18.89	-	-	-	-	0	-	0.73%
2017-03-17	0	219.8	-	-	-	-	0	0	-	18.76	-	-	-	-	0	-	0.46%
2017-03-16	0	218.8	-	-	-	-	0	0	-	18.67	-	-	-	-	0	-	1.48%
2017-03-15	0	215.6	-	-	-	-	0	0	-	18.40	-	-	-	-	0	-	0.00%
2017-03-14	0	215.6	-	-	-	-	0	0	-	18.40	-	-	-	-	0	-	0.09%
2017-03-13	0	215.4	-	-	-	-	0	0	-	18.38	-	-	-	-	0	-	0.65%
2017-03-10	0	214.0	213.0	-	-	-	0	0	-	18.26	18.18	-	-	-	0	-	0.00%
2017-03-09	0	214.0	-	-	-	-	0	0	-	18.26	-	-	-	-	0	-	-0.65%
2017-03-08	0	215.4	-	-	-	-	0	0	-	18.38	-	-	-	-	0	-	0.65%
2017-03-07	0	214.0	-	-	-	-	0	0	-	18.26	-	-	-	-	0	-	0.00%
2017-03-06	0	214.0	-	-	-	-	0	0	-	18.26	-	-	-	-	0	-	0.00%
2017-03-03	0	214.0	-	-	-	-	0	0	-	18.26	-	-	-	-	0	-	-0.37%
2017-03-02	0	214.8	-	-	-	-	0	0	-	18.33	-	-	-	-	0	-	0.00%
2017-03-01	0	214.8	-	-	-	-	0	0	-	18.33	-	-	-	-	0	-	0.00%
2017-02-28	0	214.8	-	-	-	-	0	0	-	18.33	-	-	-	-	0	-	-0.83%
2017-02-27	0	216.6	-	-	-	-	0	0	-	18.48	-	-	-	-	0	-	-0.09%
2017-02-24	0	216.8	-	-	-	-	0	0	-	18.50	-	-	-	-	0	-	-0.09%
2017-02-23	0	217.0	-	-	-	-	0	0	-	18.52	-	-	-	-	0	-	0.00%
2017-02-22	0	217.0	-	-	-	-	0	0	-	18.52	-	-	-	-	0	-	0.28%
2017-02-21	0	216.4	-	-	-	-	0	0	-	18.47	-	-	-	-	0	-	-0.18%
2017-02-20	0	216.8	-	-	-	-	0	0	-	18.50	-	-	-	-	0	-	0.46%
2017-02-17	0	215.8	-	-	-	-	0	0	-	18.42	-	-	-	-	0	-	0.00%
2017-02-16	0	215.8	-	-	-	-	0	0	-	18.42	-	-	-	-	0	-	0.28%
2017-02-15	0	215.2	-	-	-	-	0	0	-	18.37	-	-	-	-	0	-	1.03%
2017-02-14	0	213.0	-	-	-	-	0	0	-	18.18	-	-	-	-	0	-	0.00%
2017-02-13	0	213.0	-	-	-	-	0	0	-	18.18	-	-	-	-	0	-	0.47%
2017-02-10	0	212.0	-	-	-	-	0	0	-	18.09	-	-	-	-	0	-	0.38%
2017-02-09	0	211.2	-	-	211.2	211.2	100	21,120	211.20	18.02	-	-	18.02	18.02	1,172	18.024	0.19%
2017-02-08	0	210.8	-	-	-	-	0	0	-	17.99	-	-	-	-	0	-	1.35%
2017-02-07	0	208.0	-	-	-	-	0	0	-	17.75	-	-	-	-	0	-	0.00%
2017-02-06	0	208.0	-	-	-	-	0	0	-	17.75	-	-	-	-	0	-	0.39%
2017-02-03	0	207.2	-	-	-	-	0	0	-	17.68	-	-	-	-	0	-	-0.19%
2017-02-02	0	207.6	-	-	-	-	0	0	-	17.72	-	-	-	-	0	-	-0.86%
2017-02-01	0	209.4	-	-	-	-	0	0	-	17.87	-	-	-	-	0	-	-0.19%
2017-01-27	0	209.8	-	-	-	-	0	0	-	17.90	-	-	-	-	0	-	0.38%
2017-01-26	0	209.0	-	-	-	-	0	0	-	17.84	-	-	-	-	0	-	1.46%
2017-01-25	0	206.0	-	-	206.0	206.6	8,500	1,751,300	206.04	17.58	-	-	17.58	17.63	99,601	17.583	0.49%
2017-01-24	0	205.0	205.0	-	-	-	0	0	-	17.49	17.49	-	-	-	0	-	0.00%
2017-01-23	0	205.0	-	-	205.0	205.0	300	61,500	205.00	17.49	-	-	17.49	17.49	3,515	17.495	-0.58%
2017-01-20	0	206.2	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.00%
2017-01-19	0	206.2	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.00%
2017-01-18	0	206.2	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.49%
2017-01-17	0	205.2	-	-	205.2	205.2	500	102,600	205.20	17.51	-	-	17.51	17.51	5,859	17.512	0.10%
2017-01-16	0	205.0	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	-0.39%
2017-01-13	0	205.8	-	-	205.6	205.8	1,000	205,700	205.70	17.56	-	-	17.55	17.56	11,718	17.555	-0.10%
2017-01-12	0	206.0	-	-	206.0	206.0	100	20,600	206.00	17.58	-	-	17.58	17.58	1,172	17.580	-0.58%
2017-01-11	0	207.2	-	-	-	-	0	0	-	17.68	-	-	-	-	0	-	1.27%
2017-01-10	0	204.6	-	-	204.4	204.4	500	102,200	204.40	17.46	-	-	17.44	17.44	5,859	17.444	0.79%
2017-01-09	0	203.0	-	-	-	-	0	0	-	17.32	-	-	-	-	0	-	0.59%
2017-01-06	0	201.8	-	-	-	-	0	0	-	17.22	-	-	-	-	0	-	0.40%
2017-01-05	0	201.0	-	-	201.4	201.4	500	100,700	201.40	17.15	-	-	17.19	17.19	5,859	17.188	-0.30%
2017-01-04	0	201.6	-	-	201.6	202.4	1,000	202,000	202.00	17.20	-	-	17.20	17.27	11,718	17.239	-0.10%
2017-01-03	0	201.8	-	-	200.6	201.2	900	180,840	200.93	17.22	-	-	17.12	17.17	10,546	17.148	0.50%
2016-12-30	0	200.8	-	-	200.4	200.8	1,500	300,900	200.60	17.14	-	-	17.10	17.14	17,577	17.119	1.52%
2016-12-29	0	197.8	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.36%
2016-12-28	0	197.1	-	-	197.1	197.1	500	98,550	197.10	16.82	-	-	16.82	16.82	5,859	16.821	-0.05%
2016-12-23	0	197.2	-	-	-	-	0	0	-	16.83	-	-	-	-	0	-	-0.15%
2016-12-22	0	197.5	-	-	196.6	197.5	3,000	591,750	197.25	16.85	-	-	16.78	16.85	35,153	16.833	-0.30%
2016-12-21	0	198.1	-	-	-	-	0	0	-	16.91	-	-	-	-	0	-	0.00%
2016-12-20	0	198.1	-	-	198.1	198.1	500	99,050	198.10	16.91	-	-	16.91	16.91	5,859	16.906	-0.30%
2016-12-19	0	198.7	196.5	-	198.7	198.7	500	99,350	198.70	16.96	16.77	-	16.96	16.96	5,859	16.957	-0.75%
2016-12-16	0	200.2	198.6	-	200.2	200.2	500	100,100	200.20	17.09	16.95	-	17.09	17.09	5,859	17.085	-0.10%
2016-12-15	0	200.4	200.2	-	200.2	202.4	3,700	745,440	201.47	17.10	17.09	-	17.09	17.27	43,356	17.194	-1.86%
2016-12-14	0	204.2	-	-	-	-	0	0	-	17.43	-	-	-	-	0	-	0.00%
2016-12-13	0	204.2	-	-	-	-	0	0	-	17.43	-	-	-	-	0	-	-0.15%
2016-12-12	0	207.0	-	-	-	-	0	0	-	17.45	-	-	-	-	0	-	-1.05%
2016-12-09	0	209.2	-	-	-	-	0	0	-	17.64	-	-	-	-	0	-	0.00%
2016-12-08	0	209.2	-	-	-	-	0	0	-	17.64	-	-	-	-	0	-	0.00%
2016-12-07	0	209.2	-	209.8	209.2	209.2	500	104,600	209.20	17.64	-	17.69	17.64	17.64	5,930	17.638	1.06%
2016-12-06	0	207.0	-	208.6	207.0	207.0	500	103,500	207.00	17.45	-	17.59	17.45	17.45	5,930	17.453	0.39%
2016-12-05	0	206.2	-	-	206.2	206.2	500	103,100	206.20	17.39	-	-	17.39	17.39	5,930	17.385	-0.29%
2016-12-02	0	206.8	-	208.0	-	-	0	0	-	17.44	-	17.54	-	-	0	-	-1.34%
2016-12-01	0	209.6	-	-	-	-	0	0	-	17.67	-	-	-	-	0	-	0.00%
2016-11-30	0	209.6	-	-	-	-	0	0	-	17.67	-	-	-	-	0	-	0.00%
2016-11-29	0	209.6	-	-	209.6	209.6	100	20,960	209.60	17.67	-	-	17.67	17.67	1,186	17.672	-0.10%
2016-11-28	0	209.8	-	-	-	-	0	0	-	17.69	-	-	-	-	0	-	0.38%
2016-11-25	0	209.0	-	-	-	-	0	0	-	17.62	-	-	-	-	0	-	0.29%
2016-11-24	0	208.4	-	-	208.4	208.4	900	187,560	208.40	17.57	-	-	17.57	17.57	10,675	17.571	0.19%
2016-11-23	0	208.0	-	208.6	-	-	0	0	-	17.54	-	17.59	-	-	0	-	0.10%
2016-11-22	0	207.8	-	-	-	-	0	0	-	17.52	-	-	-	-	0	-	1.56%
2016-11-21	0	204.6	-	205.0	-	-	0	0	-	17.25	-	17.28	-	-	0	-	0.10%
2016-11-18	0	204.4	-	-	-	-	0	0	-	17.23	-	-	-	-	0	-	0.69%
2016-11-17	0	203.0	202.2	-	-	-	0	0	-	17.12	17.05	-	-	-	0	-	-0.20%
2016-11-16	0	203.4	201.0	-	-	-	0	0	-	17.15	16.95	-	-	-	0	-	0.10%
2016-11-15	0	203.2	201.0	-	203.2	203.2	100	20,320	203.20	17.13	16.95	-	17.13	17.13	1,186	17.132	0.89%
2016-11-14	0	201.4	201.0	-	201.0	201.0	100	20,100	201.00	16.98	16.95	-	16.95	16.95	1,186	16.947	-1.47%
2016-11-11	0	204.4	-	-	-	-	0	0	-	17.23	-	-	-	-	0	-	-1.16%
2016-11-10	0	206.8	-	-	206.8	206.8	500	103,400	206.80	17.44	-	-	17.44	17.44	5,930	17.436	2.48%
2016-11-09	0	201.8	-	-	198.4	201.6	1,100	220,440	200.40	17.01	-	-	16.73	17.00	13,047	16.896	-2.32%
2016-11-08	0	206.6	-	-	206.6	206.6	500	103,300	206.60	17.42	-	-	17.42	17.42	5,930	17.419	0.68%
2016-11-07	0	205.2	-	-	204.0	204.0	500	102,000	204.00	17.30	-	-	17.20	17.20	5,930	17.200	0.88%
2016-11-04	0	203.4	203.0	-	203.4	203.4	500	101,700	203.40	17.15	17.12	-	17.15	17.15	5,930	17.149	-0.49%
2016-11-03	0	204.4	-	-	204.8	204.8	500	102,400	204.80	17.23	-	-	17.27	17.27	5,930	17.267	-0.39%
2016-11-02	0	205.2	205.0	-	205.2	206.2	2,500	514,200	205.68	17.30	17.28	-	17.30	17.39	29,652	17.341	-1.82%
2016-11-01	0	209.0	-	-	207.2	209.2	2,000	416,600	208.30	17.62	-	-	17.47	17.64	23,721	17.562	1.55%
2016-10-31	0	205.8	-	-	204.8	205.4	1,000	205,100	205.10	17.35	-	-	17.27	17.32	11,861	17.293	-0.58%
2016-10-28	0	207.0	206.0	-	-	-	0	0	-	17.45	17.37	-	-	-	0	-	-0.67%
2016-10-27	0	208.4	-	-	209.2	209.8	1,000	209,500	209.50	17.57	-	-	17.64	17.69	11,861	17.664	-0.57%
2016-10-26	0	209.6	-	-	209.6	210.2	1,000	209,900	209.90	17.67	-	-	17.67	17.72	11,861	17.697	-1.04%
2016-10-25	0	211.8	-	-	211.4	212.0	1,500	317,500	211.67	17.86	-	-	17.82	17.87	17,791	17.846	0.38%
2016-10-24	0	211.0	-	-	209.4	211.0	1,500	315,100	210.07	17.79	-	-	17.66	17.79	17,791	17.711	1.34%
2016-10-20	0	208.2	-	-	-	-	0	0	-	17.55	-	-	-	-	0	-	0.10%
2016-10-19	0	208.0	-	-	208.6	209.0	1,000	208,800	208.80	17.54	-	-	17.59	17.62	11,861	17.604	0.00%
2016-10-18	0	208.0	-	-	-	-	0	0	-	17.54	-	-	-	-	0	-	1.07%
2016-10-17	0	205.8	-	-	205.8	205.8	200	41,160	205.80	17.35	-	-	17.35	17.35	2,372	17.352	-1.06%
2016-10-14	0	208.0	206.2	-	206.8	208.0	5,200	1,081,360	207.95	17.54	17.39	-	17.44	17.54	61,675	17.533	1.36%
2016-10-13	0	205.2	-	-	207.2	208.2	2,500	519,200	207.68	17.30	-	-	17.47	17.55	29,652	17.510	-1.06%
2016-10-12	0	207.4	-	-	207.0	208.0	12,500	2,596,900	207.75	17.49	-	-	17.45	17.54	148,258	17.516	-0.77%
2016-10-11	0	209.0	-	-	211.4	213.8	2,000	425,800	212.90	17.62	-	-	17.82	18.03	23,721	17.950	-1.32%
2016-10-07	0	211.8	-	-	211.6	212.2	2,500	529,600	211.84	17.86	-	-	17.84	17.89	29,652	17.861	-0.19%
2016-10-06	0	212.2	-	-	211.0	212.2	2,500	529,200	211.68	17.89	-	-	17.79	17.89	29,652	17.847	0.66%
2016-10-05	0	210.8	-	-	208.6	210.8	1,500	314,200	209.47	17.77	-	-	17.59	17.77	17,791	17.661	0.86%
2016-10-04	0	209.0	-	-	-	-	0	0	-	17.62	-	-	-	-	0	-	0.48%
2016-10-03	0	208.0	-	-	207.8	209.0	2,000	416,800	208.40	17.54	-	-	17.52	17.62	23,721	17.571	0.97%
2016-09-30	0	206.0	204.8	206.8	206.8	206.8	1,000	206,800	206.80	17.37	17.27	17.44	17.44	17.44	11,861	17.436	-1.72%
2016-09-29	0	209.6	209.0	210.8	209.4	210.2	1,000	209,800	209.80	17.67	17.62	17.77	17.66	17.72	11,861	17.689	0.58%
2016-09-28	0	208.4	207.4	209.2	207.4	208.2	1,500	311,700	207.80	17.57	17.49	17.64	17.49	17.55	17,791	17.520	0.00%
2016-09-27	0	208.4	207.6	209.2	206.2	209.0	2,000	416,000	208.00	17.57	17.50	17.64	17.39	17.62	23,721	17.537	0.77%
2016-09-26	0	206.8	205.2	206.8	-	-	0	0	-	17.44	17.30	17.44	-	-	0	-	-1.24%
2016-09-23	0	209.4	208.2	210.0	209.8	210.2	1,500	314,900	209.93	17.66	17.55	17.71	17.69	17.72	17,791	17.700	-0.48%
2016-09-22	0	210.4	208.8	210.6	211.0	211.0	500	105,500	211.00	17.74	17.60	17.76	17.79	17.79	5,930	17.790	0.77%
2016-09-21	0	208.8	208.6	210.6	-	-	0	0	-	17.60	17.59	17.76	-	-	0	-	0.68%
2016-09-20	0	207.4	206.8	208.8	-	-	0	0	-	17.49	17.44	17.60	-	-	0	-	0.00%
2016-09-19	0	207.4	206.8	208.4	206.0	206.6	8,700	1,792,500	206.03	17.49	17.44	17.57	17.37	17.42	103,187	17.371	0.58%
2016-09-15	0	206.2	206.2	-	205.0	206.6	11,900	2,446,060	205.55	17.39	17.39	-	17.28	17.42	141,141	17.331	0.49%
2016-09-14	0	205.2	203.8	205.6	-	-	0	0	-	17.30	17.18	17.33	-	-	0	-	-0.39%
2016-09-13	0	206.0	205.0	206.4	206.6	206.6	1,000	206,600	206.60	17.37	17.28	17.40	17.42	17.42	11,861	17.419	-0.29%
2016-09-12	0	206.6	205.2	206.6	206.8	207.8	1,400	290,320	207.37	17.42	17.30	17.42	17.44	17.52	16,605	17.484	-2.91%
2016-09-09	0	212.8	211.8	213.8	211.0	212.8	16,200	3,429,880	211.72	17.94	17.86	18.03	17.79	17.94	192,142	17.851	1.43%
2016-09-08	0	209.8	209.4	211.2	208.0	209.6	3,000	626,300	208.77	17.69	17.66	17.81	17.54	17.67	35,582	17.602	0.38%
2016-09-07	0	209.0	207.8	209.6	209.0	210.4	4,000	838,600	209.65	17.62	17.52	17.67	17.62	17.74	47,442	17.676	-0.10%
2016-09-06	0	209.2	209.2	210.8	208.6	209.2	2,700	564,100	208.93	17.64	17.64	17.77	17.59	17.64	32,024	17.615	0.19%
2016-09-05	0	208.8	208.6	210.2	208.8	208.8	1,500	313,200	208.80	17.60	17.59	17.72	17.60	17.60	17,791	17.604	1.85%
2016-09-02	0	205.0	204.4	206.4	205.0	205.4	2,900	594,980	205.17	17.28	17.23	17.40	17.28	17.32	34,396	17.298	0.20%
2016-09-01	0	204.6	203.8	205.8	204.6	204.6	1,000	204,600	204.60	17.25	17.18	17.35	17.25	17.25	11,861	17.250	0.69%
2016-08-31	0	203.2	202.2	204.2	203.2	203.4	1,000	203,300	203.30	17.13	17.05	17.22	17.13	17.15	11,861	17.141	0.10%
2016-08-30	0	203.0	203.0	204.8	-	-	0	0	-	17.12	17.12	17.27	-	-	0	-	0.79%
2016-08-29	0	201.4	200.8	202.8	201.4	201.4	500	100,700	201.40	16.98	16.93	17.10	16.98	16.98	5,930	16.981	-0.40%
2016-08-26	0	202.2	201.2	203.2	202.2	202.2	600	121,320	202.20	17.05	16.96	17.13	17.05	17.05	7,116	17.048	0.60%
2016-08-25	0	201.0	200.2	202.0	201.0	201.0	500	100,500	201.00	16.95	16.88	17.03	16.95	16.95	5,930	16.947	-0.10%
2016-08-24	0	201.2	199.8	201.6	201.4	201.4	500	100,700	201.40	16.96	16.85	17.00	16.98	16.98	5,930	16.981	-0.40%
2016-08-23	0	202.0	201.2	203.0	201.6	202.0	800	161,360	201.70	17.03	16.96	17.12	17.00	17.03	9,488	17.006	0.40%
2016-08-22	0	201.2	200.6	202.6	-	-	0	0	-	16.96	16.91	17.08	-	-	0	-	0.10%
2016-08-19	0	201.0	200.6	202.6	-	-	0	0	-	16.95	16.91	17.08	-	-	0	-	0.00%
2016-08-18	0	201.0	201.0	202.4	-	-	0	0	-	16.95	16.95	17.06	-	-	0	-	0.55%
2016-08-17	0	199.9	-	-	-	-	0	0	-	16.85	-	-	-	-	0	-	-0.65%
2016-08-16	0	201.2	200.0	202.0	-	-	0	0	-	16.96	16.86	17.03	-	-	0	-	0.00%
2016-08-15	0	201.2	200.6	202.6	201.2	201.2	500	100,600	201.20	16.96	16.91	17.08	16.96	16.96	5,930	16.964	0.90%
2016-08-12	0	199.4	-	-	-	-	0	0	-	16.81	-	-	-	-	0	-	1.06%
2016-08-11	0	197.3	197.3	198.1	-	-	0	0	-	16.63	16.63	16.70	-	-	0	-	0.10%
2016-08-10	0	197.1	196.6	197.4	-	-	0	0	-	16.62	16.58	16.64	-	-	0	-	0.00%
2016-08-09	0	197.1	-	-	-	-	0	0	-	16.62	-	-	-	-	0	-	0.00%
2016-08-08	0	197.1	197.0	197.9	-	-	0	0	-	16.62	16.61	16.69	-	-	0	-	1.70%
2016-08-05	0	193.8	193.8	194.8	-	-	0	0	-	16.34	16.34	16.42	-	-	0	-	1.41%
2016-08-04	0	191.1	190.6	191.4	190.7	191.1	1,300	247,990	190.76	16.11	16.07	16.14	16.08	16.11	15,419	16.084	0.37%
2016-08-03	0	190.4	189.5	190.4	-	-	0	0	-	16.05	15.98	16.05	-	-	0	-	-1.50%
2016-08-01	0	193.3	193.1	194.0	-	-	0	0	-	16.30	16.28	16.36	-	-	0	-	0.73%
2016-07-29	0	191.9	191.0	191.9	-	-	0	0	-	16.18	16.10	16.18	-	-	0	-	-1.18%
2016-07-28	0	194.2	193.9	194.9	194.2	194.2	400	77,680	194.20	16.37	16.35	16.43	16.37	16.37	4,744	16.374	-0.51%
2016-07-27	0	195.2	194.3	195.3	195.4	195.4	500	97,700	195.40	16.46	16.38	16.47	16.47	16.47	5,930	16.475	0.41%
2016-07-26	0	194.4	194.3	195.3	-	-	0	0	-	16.39	16.38	16.47	-	-	0	-	0.73%
2016-07-25	0	193.0	192.7	193.7	-	-	0	0	-	16.27	16.25	16.33	-	-	0	-	0.00%
2016-07-22	0	193.0	192.6	193.4	-	-	0	0	-	16.27	16.24	16.31	-	-	0	-	0.00%
2016-07-21	0	193.0	193.0	193.7	-	-	0	0	-	16.27	16.27	16.33	-	-	0	-	0.10%
2016-07-20	0	192.8	192.7	193.3	192.7	192.8	2,000	385,440	192.72	16.26	16.25	16.30	16.25	16.26	23,721	16.249	0.57%
2016-07-19	0	191.7	191.3	191.7	-	-	0	0	-	16.16	16.13	16.16	-	-	0	-	-0.36%
2016-07-18	0	192.4	192.4	193.1	-	-	0	0	-	16.22	16.22	16.28	-	-	0	-	0.89%
2016-07-15	0	190.7	190.7	191.3	-	-	0	0	-	16.08	16.08	16.13	-	-	0	-	0.47%
2016-07-14	0	189.8	189.8	190.6	-	-	0	0	-	16.00	16.00	16.07	-	-	0	-	1.17%
2016-07-13	0	187.6	187.6	188.1	187.6	187.6	400	75,040	187.60	15.82	15.82	15.86	15.82	15.82	4,744	15.817	0.32%
2016-07-12	0	187.0	187.0	187.6	-	-	0	0	-	15.77	15.77	15.82	-	-	0	-	1.52%
2016-07-11	0	184.2	183.8	184.6	184.2	184.2	300	55,260	184.20	15.53	15.50	15.56	15.53	15.53	3,558	15.530	1.26%
2016-07-08	0	181.9	181.1	181.9	-	-	0	0	-	15.34	15.27	15.34	-	-	0	-	-0.16%
2016-07-07	0	182.2	182.2	183.0	-	-	0	0	-	15.36	15.36	15.43	-	-	0	-	0.44%
2016-07-06	0	181.4	180.6	181.4	-	-	0	0	-	15.29	15.23	15.29	-	-	0	-	-0.71%
2016-07-05	0	182.7	182.1	182.7	182.7	182.7	500	91,350	182.70	15.40	15.35	15.40	15.40	15.40	5,930	15.404	-1.08%
2016-07-04	0	184.7	184.8	185.7	-	-	0	0	-	15.57	15.58	15.66	-	-	0	-	1.48%
2016-06-30	0	182.0	182.0	182.9	180.9	182.0	700	126,860	181.23	15.34	15.34	15.42	15.25	15.34	8,302	15.280	1.68%
2016-06-29	0	179.0	179.0	179.6	178.1	178.1	500	89,050	178.10	15.09	15.09	15.14	15.02	15.02	5,930	15.016	1.42%
2016-06-28	0	176.5	176.5	177.2	-	-	0	0	-	14.88	14.88	14.94	-	-	0	-	0.00%
2016-06-27	0	176.5	176.5	177.5	175.2	175.2	300	52,560	175.20	14.88	14.88	14.97	14.77	14.77	3,558	14.772	0.00%
2016-06-24	0	176.5	175.6	176.7	178.6	179.7	1,000	179,150	179.15	14.88	14.81	14.90	15.06	15.15	11,861	15.105	-2.01%
2016-06-23	0	184.2	184.2	184.9	-	-	0	0	-	15.19	15.19	15.24	-	-	0	-	0.22%
2016-06-22	0	183.8	183.4	184.3	182.0	183.8	1,200	219,610	183.01	15.15	15.12	15.19	15.01	15.15	14,555	15.088	1.38%
2016-06-21	0	181.3	181.3	181.7	181.0	181.0	200	36,200	181.00	14.95	14.95	14.98	14.92	14.92	2,426	14.923	0.78%
2016-06-20	0	179.9	180.0	180.5	-	-	0	0	-	14.83	14.84	14.88	-	-	0	-	1.47%
2016-06-17	0	177.3	177.3	177.9	-	-	0	0	-	14.62	14.62	14.67	-	-	0	-	0.68%
2016-06-16	0	176.1	175.8	176.5	176.1	176.1	200	35,220	176.10	14.52	14.49	14.55	14.52	14.52	2,426	14.519	-2.49%
2016-06-15	0	180.6	179.9	180.4	180.6	180.6	100	18,060	180.60	14.89	14.83	14.87	14.89	14.89	1,213	14.890	0.61%
2016-06-14	0	179.5	179.1	179.5	-	-	0	0	-	14.80	14.77	14.80	-	-	0	-	-0.55%
2016-06-13	0	180.5	180.0	180.5	-	-	0	0	-	14.88	14.84	14.88	-	-	0	-	-2.33%
2016-06-10	0	184.8	184.3	184.6	-	-	0	0	-	15.24	15.19	15.22	-	-	0	-	-0.59%
2016-06-08	0	185.9	186.1	186.3	185.3	185.3	500	92,650	185.30	15.33	15.34	15.36	15.28	15.28	6,065	15.277	-0.05%
2016-06-07	0	186.0	185.7	186.3	186.0	186.0	100	18,600	186.00	15.34	15.31	15.36	15.34	15.34	1,213	15.335	1.64%
2016-06-06	0	183.0	183.0	183.5	-	-	0	0	-	15.09	15.09	15.13	-	-	0	-	0.05%
2016-06-03	0	182.9	182.7	183.4	182.9	182.9	500	91,450	182.90	15.08	15.06	15.12	15.08	15.08	6,065	15.079	0.55%
2016-06-02	0	181.9	181.9	182.4	181.4	181.4	500	90,700	181.40	15.00	15.00	15.04	14.96	14.96	6,065	14.956	0.11%
2016-06-01	0	181.7	181.2	181.7	-	-	0	0	-	14.98	14.94	14.98	-	-	0	-	-0.27%
2016-05-31	0	182.2	181.6	182.2	182.3	182.3	100	18,230	182.30	15.02	14.97	15.02	15.03	15.03	1,213	15.030	1.28%
2016-05-30	0	179.9	179.9	180.4	-	-	0	0	-	14.83	14.83	14.87	-	-	0	-	0.56%
2016-05-27	0	178.9	178.9	179.6	178.9	178.9	1,200	214,680	178.90	14.75	14.75	14.81	14.75	14.75	14,555	14.750	0.96%
2016-05-26	0	177.2	177.2	177.8	-	-	0	0	-	14.61	14.61	14.66	-	-	0	-	0.11%
2016-05-25	0	177.0	177.0	177.6	175.5	177.0	1,000	176,250	176.25	14.59	14.59	14.64	14.47	14.59	12,129	14.531	2.67%
2016-05-24	0	172.4	172.4	172.8	-	-	0	0	-	14.21	14.21	14.25	-	-	0	-	0.00%
2016-05-23	0	172.4	171.7	172.4	-	-	0	0	-	14.21	14.16	14.21	-	-	0	-	0.00%
2016-05-20	0	172.4	172.4	172.6	-	-	0	0	-	14.21	14.21	14.23	-	-	0	-	0.76%
2016-05-19	0	171.1	170.3	171.1	-	-	0	0	-	14.11	14.04	14.11	-	-	0	-	-0.35%
2016-05-18	0	171.7	171.1	171.7	-	-	0	0	-	14.16	14.11	14.16	-	-	0	-	-0.87%
2016-05-17	0	173.2	173.2	173.8	-	-	0	0	-	14.28	14.28	14.33	-	-	0	-	0.70%
2016-05-16	0	172.0	171.5	172.1	172.0	172.1	400	68,820	172.05	14.18	14.14	14.19	14.18	14.19	4,852	14.185	0.82%
2016-05-13	0	170.6	170.0	170.6	-	-	0	0	-	14.07	14.02	14.07	-	-	0	-	-0.76%
2016-05-12	0	171.9	171.4	172.0	171.9	171.9	500	85,950	171.90	14.17	14.13	14.18	14.17	14.17	6,065	14.173	-0.87%
2016-05-11	0	173.4	172.5	173.4	-	-	0	0	-	14.30	14.22	14.30	-	-	0	-	-0.52%
2016-05-10	0	174.3	174.4	174.8	-	-	0	0	-	14.37	14.38	14.41	-	-	0	-	0.81%
2016-05-09	0	172.9	172.8	173.2	-	-	0	0	-	14.25	14.25	14.28	-	-	0	-	0.00%
2016-05-06	0	172.9	172.1	173.0	172.9	172.9	1,000	172,900	172.90	14.25	14.19	14.26	14.25	14.25	12,129	14.255	-1.43%
2016-05-05	0	175.4	175.2	175.5	175.3	175.3	600	105,180	175.30	14.46	14.44	14.47	14.45	14.45	7,277	14.453	-0.57%
2016-05-04	0	176.4	175.6	176.4	-	-	0	0	-	14.54	14.48	14.54	-	-	0	-	-0.23%
2016-05-03	0	176.8	176.1	176.8	-	-	0	0	-	14.58	14.52	14.58	-	-	0	-	-1.78%
2016-04-29	0	180.0	179.6	180.0	-	-	0	0	-	14.84	14.81	14.84	-	-	0	-	-1.48%
2016-04-28	0	182.7	182.4	182.8	183.6	183.7	800	146,920	183.65	15.06	15.04	15.07	15.14	15.15	9,703	15.141	-0.22%
2016-04-27	0	183.1	182.8	183.2	-	-	0	0	-	15.10	15.07	15.10	-	-	0	-	0.00%
2016-04-26	0	183.1	183.1	183.4	-	-	0	0	-	15.10	15.10	15.12	-	-	0	-	0.16%
2016-04-25	0	182.8	182.4	182.9	-	-	0	0	-	15.07	15.04	15.08	-	-	0	-	-0.60%
2016-04-22	0	183.9	183.5	183.9	-	-	0	0	-	15.16	15.13	15.16	-	-	0	-	-0.22%
2016-04-21	0	184.3	184.3	184.7	-	-	0	0	-	15.19	15.19	15.23	-	-	0	-	1.60%
2016-04-20	0	181.4	181.0	181.4	-	-	0	0	-	14.96	14.92	14.96	-	-	0	-	-0.71%
2016-04-19	0	182.7	182.8	183.2	-	-	0	0	-	15.06	15.07	15.10	-	-	0	-	1.11%
2016-04-18	0	180.7	180.7	181.1	180.1	180.1	100	18,010	180.10	14.90	14.90	14.93	14.85	14.85	1,213	14.849	-1.04%
2016-04-15	0	182.6	182.2	182.6	-	-	0	0	-	15.05	15.02	15.05	-	-	0	-	0.00%
2016-04-14	0	182.6	182.6	183.0	-	-	0	0	-	15.05	15.05	15.09	-	-	0	-	1.11%
2016-04-13	0	180.6	180.7	181.1	178.5	178.5	500	89,250	178.50	14.89	14.90	14.93	14.72	14.72	6,065	14.717	3.38%
2016-04-12	0	174.7	174.7	175.1	-	-	0	0	-	14.40	14.40	14.44	-	-	0	-	0.11%
2016-04-11	0	174.5	174.5	174.8	-	-	0	0	-	14.39	14.39	14.41	-	-	0	-	0.35%
2016-04-08	0	173.9	173.9	174.2	-	-	0	0	-	14.34	14.34	14.36	-	-	0	-	0.69%
2016-04-07	0	172.7	172.7	173.0	-	-	0	0	-	14.24	14.24	14.26	-	-	0	-	0.23%
2016-04-06	0	172.3	172.4	172.8	-	-	0	0	-	14.21	14.21	14.25	-	-	0	-	0.17%
2016-04-05	0	172.0	171.9	172.0	-	-	0	0	-	14.18	14.17	14.18	-	-	0	-	-1.60%
2016-04-01	0	174.8	174.4	174.8	-	-	0	0	-	14.41	14.38	14.41	-	-	0	-	-1.35%
2016-03-31	0	177.2	176.8	177.2	-	-	0	0	-	14.61	14.58	14.61	-	-	0	-	-0.28%
2016-03-30	0	177.7	177.7	178.1	-	-	0	0	-	14.65	14.65	14.68	-	-	0	-	1.72%
2016-03-29	0	174.7	174.7	175.1	-	-	0	0	-	14.40	14.40	14.44	-	-	0	-	0.11%
2016-03-24	0	174.5	174.2	174.5	-	-	0	0	-	14.39	14.36	14.39	-	-	0	-	-1.02%
2016-03-23	0	176.3	176.1	176.5	-	-	0	0	-	14.54	14.52	14.55	-	-	0	-	0.00%
2016-03-22	0	176.3	176.2	176.6	-	-	0	0	-	14.54	14.53	14.56	-	-	0	-	0.00%
2016-03-21	0	176.3	176.4	176.8	-	-	0	0	-	14.54	14.54	14.58	-	-	0	-	0.34%
2016-03-18	0	175.7	175.7	176.1	-	-	0	0	-	14.49	14.49	14.52	-	-	0	-	0.46%
2016-03-17	0	174.9	175.4	175.9	-	-	0	0	-	14.42	14.46	14.50	-	-	0	-	0.58%
2016-03-16	0	173.9	173.7	174.1	-	-	0	0	-	14.34	14.32	14.35	-	-	0	-	0.00%
2016-03-15	0	173.9	173.4	173.8	-	-	0	0	-	14.34	14.30	14.33	-	-	0	-	-0.23%
2016-03-14	0	174.3	174.1	174.5	-	-	0	0	-	14.37	14.35	14.39	-	-	0	-	1.04%
2016-03-11	0	172.5	172.4	172.7	-	-	0	0	-	14.22	14.21	14.24	-	-	0	-	0.70%
2016-03-10	0	171.3	171.2	171.6	-	-	0	0	-	14.12	14.11	14.15	-	-	0	-	0.00%
2016-03-09	0	171.3	171.1	171.5	-	-	0	0	-	14.12	14.11	14.14	-	-	0	-	0.00%
2016-03-08	0	171.3	170.8	171.2	-	-	0	0	-	14.12	14.08	14.11	-	-	0	-	-0.64%
2016-03-07	0	172.4	172.3	172.7	-	-	0	0	-	14.21	14.21	14.24	-	-	0	-	0.00%
2016-03-04	0	172.4	172.3	172.7	-	-	0	0	-	14.21	14.21	14.24	-	-	0	-	0.70%
2016-03-03	0	171.2	170.3	171.2	-	-	0	0	-	14.11	14.04	14.11	-	-	0	-	-0.12%
2016-03-02	0	171.4	171.5	171.9	-	-	0	0	-	14.13	14.14	14.17	-	-	0	-	3.38%
2016-03-01	0	165.8	165.9	166.2	-	-	0	0	-	13.67	13.68	13.70	-	-	0	-	1.16%
2016-02-29	0	163.9	163.5	163.9	-	-	0	0	-	13.51	13.48	13.51	-	-	0	-	-1.15%
2016-02-26	0	165.8	165.8	166.4	-	-	0	0	-	13.67	13.67	13.72	-	-	0	-	2.09%
2016-02-25	0	162.4	161.5	162.4	-	-	0	0	-	13.39	13.32	13.39	-	-	0	-	-1.40%
2016-02-24	0	164.7	163.7	164.7	-	-	0	0	-	13.58	13.50	13.58	-	-	0	-	-0.84%
2016-02-23	0	166.1	165.7	166.7	-	-	0	0	-	13.69	13.66	13.74	-	-	0	-	0.00%
2016-02-22	0	166.1	166.1	166.7	-	-	0	0	-	13.69	13.69	13.74	-	-	0	-	0.79%
2016-02-19	0	164.8	164.2	165.2	-	-	0	0	-	13.59	13.54	13.62	-	-	0	-	0.00%
2016-02-18	0	164.8	164.8	165.7	-	-	0	0	-	13.59	13.59	13.66	-	-	0	-	1.79%
2016-02-17	0	161.9	161.1	161.9	-	-	0	0	-	13.35	13.28	13.35	-	-	0	-	-0.31%
2016-02-16	0	162.4	162.4	163.4	-	-	0	0	-	13.39	13.39	13.47	-	-	0	-	1.18%
2016-02-15	0	160.5	160.5	161.2	-	-	0	0	-	13.23	13.23	13.29	-	-	0	-	2.03%
2016-02-12	0	157.3	156.4	157.3	157.3	158.0	200	31,530	157.65	12.97	12.89	12.97	12.97	13.03	2,426	12.998	-1.07%
2016-02-11	0	159.0	158.0	159.0	-	-	0	0	-	13.11	13.03	13.11	-	-	0	-	-3.99%
2016-02-05	0	165.6	165.5	166.2	-	-	0	0	-	13.65	13.64	13.70	-	-	0	-	0.00%
2016-02-04	0	165.6	165.6	166.2	-	-	0	0	-	13.65	13.65	13.70	-	-	0	-	0.61%
2016-02-03	0	164.6	164.6	165.5	164.4	164.4	500	82,200	164.40	13.57	13.57	13.64	13.55	13.55	6,065	13.554	-2.60%
2016-02-02	0	169.0	167.9	168.7	-	-	0	0	-	13.93	13.84	13.91	-	-	0	-	-0.24%
2016-02-01	0	169.4	168.7	169.4	-	-	0	0	-	13.97	13.91	13.97	-	-	0	-	-0.06%
2016-01-29	0	169.5	169.8	170.8	-	-	0	0	-	13.97	14.00	14.08	-	-	0	-	2.54%
2016-01-28	0	165.3	165.3	166.2	-	-	0	0	-	13.63	13.63	13.70	-	-	0	-	0.79%
2016-01-27	0	164.0	164.0	165.0	-	-	0	0	-	13.52	13.52	13.60	-	-	0	-	0.43%
2016-01-26	0	163.3	162.4	163.1	163.7	163.7	100	16,370	163.70	13.46	13.39	13.45	13.50	13.50	1,213	13.496	-2.04%
2016-01-25	0	166.7	166.7	167.6	-	-	0	0	-	13.74	13.74	13.82	-	-	0	-	1.34%
2016-01-22	0	164.5	164.6	165.1	-	-	0	0	-	13.56	13.57	13.61	-	-	0	-	2.56%
2016-01-21	0	160.4	159.5	160.5	160.3	162.0	2,100	337,490	160.71	13.22	13.15	13.23	13.22	13.36	25,471	13.250	-0.87%
2016-01-20	0	161.8	161.5	162.5	161.8	161.9	800	129,480	161.85	13.34	13.32	13.40	13.34	13.35	9,703	13.344	-3.86%
2016-01-19	0	168.3	168.3	169.2	-	-	0	0	-	13.88	13.88	13.95	-	-	0	-	1.32%
2016-01-18	0	166.1	164.9	165.9	-	-	1,000	165,700	165.70	13.69	13.60	13.68	-	-	12,129	13.661	-1.72%
2016-01-15	0	169.0	168.1	169.0	-	-	0	0	-	13.93	13.86	13.93	-	-	0	-	-1.46%
2016-01-14	0	171.5	171.1	171.7	-	-	0	0	-	14.14	14.11	14.16	-	-	0	-	0.00%
2016-01-13	0	171.5	171.5	172.3	-	-	0	0	-	14.14	14.14	14.21	-	-	0	-	0.47%
2016-01-12	0	170.7	170.1	170.6	172.1	172.1	500	86,050	172.10	14.07	14.02	14.07	14.19	14.19	6,065	14.189	-1.84%
2016-01-11	0	173.9	173.0	173.7	-	-	0	0	-	14.34	14.26	14.32	-	-	0	-	-3.17%
2016-01-08	0	179.6	179.1	180.1	179.3	179.6	600	107,610	179.35	14.81	14.77	14.85	14.78	14.81	7,277	14.787	0.45%
2016-01-07	0	178.8	178.0	178.8	-	-	0	0	-	14.74	14.68	14.74	-	-	0	-	-3.14%
2016-01-06	0	184.6	183.8	184.5	-	-	0	0	-	15.22	15.15	15.21	-	-	0	-	-0.11%
2016-01-05	0	184.8	184.0	184.8	-	-	0	0	-	15.24	15.17	15.24	-	-	0	-	-0.16%
2016-01-04	0	185.1	184.7	184.9	-	-	0	0	-	15.26	15.23	15.24	-	-	0	-	-2.32%
2015-12-31	0	189.5	-	-	-	-	0	0	-	15.62	-	-	-	-	0	-	-0.05%
2015-12-30	0	189.6	189.3	189.9	-	-	0	0	-	15.63	15.61	15.66	-	-	0	-	0.00%
2015-12-29	0	189.6	189.6	190.1	-	-	0	0	-	15.63	15.63	15.67	-	-	0	-	0.58%
2015-12-28	0	188.5	187.7	188.5	-	-	0	0	-	15.54	15.48	15.54	-	-	0	-	-0.48%
2015-12-24	0	189.4	189.0	-	-	-	0	0	-	15.62	15.58	-	-	-	0	-	0.48%
2015-12-23	0	188.5	188.5	189.2	-	-	0	0	-	15.54	15.54	15.60	-	-	0	-	0.59%
2015-12-22	0	187.4	186.6	187.4	-	-	0	0	-	15.45	15.38	15.45	-	-	0	-	-0.16%
2015-12-21	0	187.7	186.9	187.7	-	-	0	0	-	15.48	15.41	15.48	-	-	0	-	0.00%
2015-12-18	0	187.7	186.9	187.5	-	-	0	0	-	15.48	15.41	15.46	-	-	0	-	0.00%
2015-12-17	0	187.7	187.6	188.2	-	-	0	0	-	15.48	15.47	15.52	-	-	0	-	1.19%
2015-12-16	0	185.5	185.5	186.1	-	-	0	0	-	15.29	15.29	15.34	-	-	0	-	1.53%
2015-12-15	0	182.7	181.9	182.7	182.9	182.9	300	54,870	182.90	15.06	15.00	15.06	15.08	15.08	3,639	15.079	-0.44%
2015-12-14	0	183.5	182.4	183.5	-	-	0	0	-	15.13	15.04	15.13	-	-	0	-	-0.38%
2015-12-11	0	184.2	183.3	184.2	-	-	0	0	-	15.19	15.11	15.19	-	-	0	-	-0.86%
2015-12-10	0	185.8	184.9	185.8	-	-	0	0	-	15.32	15.24	15.32	-	-	0	-	-0.01%
2015-12-09	0	188.3	187.8	188.8	-	-	0	0	-	15.32	15.28	15.36	-	-	0	-	0.00%
2015-12-08	0	188.3	188.3	189.3	188.0	188.0	300	56,400	188.00	15.32	15.32	15.40	15.30	15.30	3,687	15.295	-1.26%
2015-12-07	0	190.7	190.7	191.4	-	-	0	0	-	15.51	15.51	15.57	-	-	0	-	0.16%
2015-12-04	0	190.4	189.5	190.4	-	-	0	0	-	15.49	15.42	15.49	-	-	0	-	-0.88%
2015-12-03	0	192.1	191.5	192.5	-	-	0	0	-	15.63	15.58	15.66	-	-	0	-	0.00%
2015-12-02	0	192.1	192.0	192.7	-	-	0	0	-	15.63	15.62	15.68	-	-	0	-	0.58%
2015-12-01	0	191.0	191.1	192.0	-	-	0	0	-	15.54	15.55	15.62	-	-	0	-	1.33%
2015-11-30	0	188.5	187.5	188.5	-	-	0	0	-	15.34	15.25	15.34	-	-	0	-	-0.63%
2015-11-27	0	189.7	188.8	189.8	-	-	0	0	-	15.43	15.36	15.44	-	-	0	-	-1.35%
2015-11-26	0	192.3	191.9	192.6	-	-	0	0	-	15.64	15.61	15.67	-	-	0	-	0.00%
2015-11-25	0	192.3	191.5	192.5	-	-	0	0	-	15.64	15.58	15.66	-	-	0	-	-0.41%
2015-11-24	0	193.1	192.6	193.3	-	-	0	0	-	15.71	15.67	15.73	-	-	0	-	0.00%
2015-11-23	0	193.1	193.2	194.2	-	-	0	0	-	15.71	15.72	15.80	-	-	0	-	0.00%
2015-11-20	0	193.1	193.3	194.3	-	-	0	0	-	15.71	15.73	15.81	-	-	0	-	0.99%
2015-11-19	0	191.2	191.2	192.0	191.0	191.6	1,200	229,580	191.32	15.56	15.56	15.62	15.54	15.59	14,750	15.565	1.22%
2015-11-18	0	188.9	188.6	188.9	-	-	0	0	-	15.37	15.34	15.37	-	-	0	-	-0.11%
2015-11-17	0	189.1	189.1	189.4	-	-	0	0	-	15.38	15.38	15.41	-	-	0	-	1.01%
2015-11-16	0	187.2	186.8	187.2	187.4	187.4	500	93,700	187.40	15.23	15.20	15.23	15.25	15.25	6,146	15.246	-1.47%
2015-11-13	0	190.0	190.0	190.3	189.9	189.9	500	94,950	189.90	15.46	15.46	15.48	15.45	15.45	6,146	15.450	-2.01%
2015-11-12	0	193.9	194.0	194.3	-	-	0	0	-	15.78	15.78	15.81	-	-	0	-	2.32%
2015-11-11	0	189.5	188.9	189.5	189.8	189.8	500	94,900	189.80	15.42	15.37	15.42	15.44	15.44	6,146	15.442	-0.05%
2015-11-10	0	189.6	189.3	189.6	189.9	189.9	500	94,950	189.90	15.43	15.40	15.43	15.45	15.45	6,146	15.450	-1.56%
2015-11-09	0	192.6	192.6	193.0	192.6	193.7	2,000	386,640	193.32	15.67	15.67	15.70	15.67	15.76	24,583	15.728	-0.31%
2015-11-06	0	193.2	192.8	193.3	193.6	193.6	400	77,440	193.60	15.72	15.69	15.73	15.75	15.75	4,917	15.751	-0.62%
2015-11-05	0	194.4	194.4	194.7	-	-	0	0	-	15.82	15.82	15.84	-	-	0	-	0.00%
2015-11-04	0	194.4	193.8	194.4	195.7	195.7	1,200	234,840	195.70	15.82	15.77	15.82	15.92	15.92	14,750	15.922	2.42%
2015-11-03	0	189.8	189.8	190.2	-	-	0	0	-	15.44	15.44	15.47	-	-	0	-	0.69%
2015-11-02	0	188.5	188.0	188.5	188.6	188.7	1,300	245,220	188.63	15.34	15.30	15.34	15.34	15.35	15,979	15.346	-0.89%
2015-10-30	0	190.2	189.5	190.1	191.8	191.8	400	76,720	191.80	15.47	15.42	15.47	15.60	15.60	4,917	15.604	-1.45%
2015-10-29	0	193.0	192.7	193.0	-	-	0	0	-	15.70	15.68	15.70	-	-	0	-	-1.13%
2015-10-28	0	195.2	194.7	195.2	-	-	0	0	-	15.88	15.84	15.88	-	-	0	-	-0.46%
2015-10-27	0	196.1	196.1	196.5	-	-	0	0	-	15.95	15.95	15.99	-	-	0	-	0.00%
2015-10-26	0	196.1	195.8	196.1	-	-	0	0	-	15.95	15.93	15.95	-	-	0	-	-0.05%
2015-10-23	0	196.2	196.2	196.5	-	-	0	0	-	15.96	15.96	15.99	-	-	0	-	1.29%
2015-10-22	0	193.7	193.3	193.6	-	-	0	0	-	15.76	15.73	15.75	-	-	0	-	-0.26%
2015-10-20	0	194.2	193.9	194.2	-	-	0	0	-	15.80	15.78	15.80	-	-	0	-	-0.21%
2015-10-19	0	194.6	194.6	194.9	194.2	194.3	1,800	349,800	194.33	15.83	15.83	15.86	15.80	15.81	22,125	15.810	0.21%
2015-10-16	0	194.2	194.2	194.5	-	-	0	0	-	15.80	15.80	15.82	-	-	0	-	0.62%
2015-10-15	0	193.0	193.0	193.1	193.0	193.0	3,000	579,000	193.00	15.70	15.70	15.71	15.70	15.70	36,874	15.702	2.33%
2015-10-14	0	188.6	188.6	188.9	188.3	188.5	1,000	188,400	188.40	15.34	15.34	15.37	15.32	15.34	12,291	15.328	-0.58%
2015-10-13	0	189.7	189.4	189.7	189.6	189.7	2,100	398,280	189.66	15.43	15.41	15.43	15.43	15.43	25,812	15.430	-0.16%
2015-10-12	0	190.0	190.0	190.4	189.1	190.6	2,200	417,920	189.96	15.46	15.46	15.49	15.38	15.51	27,041	15.455	0.80%
2015-10-09	0	188.5	188.3	188.6	190.5	190.8	1,500	286,000	190.67	15.34	15.32	15.34	15.50	15.52	18,437	15.512	0.16%
2015-10-08	0	188.2	188.2	188.4	188.0	188.7	2,000	376,500	188.25	15.31	15.31	15.33	15.30	15.35	24,583	15.315	-0.42%
2015-10-07	0	189.0	189.0	189.3	184.2	186.2	1,000	185,200	185.20	15.38	15.38	15.40	14.99	15.15	12,291	15.067	2.83%
2015-10-06	0	183.8	183.5	183.8	183.7	185.9	2,000	367,910	183.96	14.95	14.93	14.95	14.95	15.12	24,583	14.966	-0.22%
2015-10-05	0	184.2	184.2	184.7	-	-	0	0	-	14.99	14.99	15.03	-	-	0	-	1.38%
2015-10-02	0	181.7	181.7	182.0	179.2	179.2	300	53,760	179.20	14.78	14.78	14.81	14.58	14.58	3,687	14.579	3.36%
2015-09-30	0	175.8	175.5	176.1	175.6	176.3	3,100	545,780	176.06	14.30	14.28	14.33	14.29	14.34	38,104	14.324	1.68%
2015-09-29	0	172.9	173.0	173.8	172.2	172.2	500	86,100	172.20	14.07	14.07	14.14	14.01	14.01	6,146	14.010	-4.21%
2015-09-25	0	180.5	180.5	180.9	-	-	0	0	-	14.68	14.68	14.72	-	-	0	-	0.00%
2015-09-24	0	180.5	179.8	180.5	180.9	182.1	1,100	200,140	181.95	14.68	14.63	14.68	14.72	14.82	13,521	14.803	-0.50%
2015-09-23	0	181.4	181.3	182.0	180.4	180.4	500	90,200	180.40	14.76	14.75	14.81	14.68	14.68	6,146	14.677	-2.05%
2015-09-22	0	185.2	184.8	185.8	-	-	0	0	-	15.07	15.03	15.12	-	-	0	-	0.00%
2015-09-21	0	185.2	184.4	185.1	-	-	0	0	-	15.07	15.00	15.06	-	-	0	-	-0.27%
2015-09-18	0	185.7	186.0	186.6	-	-	0	0	-	15.11	15.13	15.18	-	-	0	-	0.16%
2015-09-17	0	185.4	184.7	185.4	-	-	0	0	-	15.08	15.03	15.08	-	-	0	-	-0.27%
2015-09-16	0	185.9	185.9	186.7	-	-	0	0	-	15.12	15.12	15.19	-	-	0	-	2.03%
2015-09-15	0	182.2	181.4	182.1	-	-	0	0	-	14.82	14.76	14.82	-	-	0	-	-0.11%
2015-09-14	0	182.4	182.4	183.3	-	-	0	0	-	14.84	14.84	14.91	-	-	0	-	0.00%
2015-09-11	0	182.4	181.9	182.4	181.8	183.4	1,600	292,240	182.65	14.84	14.80	14.84	14.79	14.92	19,666	14.860	-0.60%
2015-09-10	0	183.5	183.5	196.1	183.5	184.9	800	147,780	184.73	14.93	14.93	15.95	14.93	15.04	9,833	15.029	-2.70%
2015-09-09	0	188.6	188.6	189.9	186.9	186.9	1,000	186,900	186.90	15.34	15.34	15.45	15.21	15.21	12,291	15.206	4.20%
2015-09-08	0	181.0	181.0	182.2	180.1	180.1	1,000	180,100	180.10	14.73	14.73	14.82	14.65	14.65	12,291	14.652	2.72%
2015-09-07	0	176.2	174.8	181.7	176.2	176.2	1,000	176,200	176.20	14.34	14.22	14.78	14.34	14.34	12,291	14.335
2015-09-04	0	-	176.2	177.4	-	-	0	0	-	-	14.34	14.43	-	-	0	-

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---