Prices and Webb-site Total Returns

ChinaAMC Asia USD Investment Grade Bond ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03141	2014-11-13			Docs

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	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	14.87	14.83	14.88	14.76	14.87	8,800	130,352	14.813	14.87	14.83	14.88	14.76	14.87	8,800	14.813	0.13%
2026-02-02	14.85	14.83	14.88	14.85	14.91	53,600	798,102	14.890	14.85	14.83	14.88	14.85	14.91	53,600	14.890	-0.07%
2026-01-30	14.86	14.82	14.86	14.83	14.86	10,600	157,472	14.856	14.86	14.82	14.86	14.83	14.86	10,600	14.856	0.00%
2026-01-29	14.86	14.82	14.86	14.82	14.86	800	11,872	14.840	14.86	14.82	14.86	14.82	14.86	800	14.840	0.27%
2026-01-28	14.82	14.81	14.86	14.82	14.88	6,000	88,980	14.830	14.82	14.81	14.86	14.82	14.88	6,000	14.830	-0.20%
2026-01-27	14.85	14.85	14.87	14.83	14.85	3,000	44,514	14.838	14.85	14.85	14.87	14.83	14.85	3,000	14.838	0.13%
2026-01-26	14.83	14.83	14.85	14.83	14.83	800	11,864	14.830	14.83	14.83	14.85	14.83	14.83	800	14.830	0.00%
2026-01-23	14.83	14.82	14.83	14.82	14.84	9,000	133,472	14.830	14.83	14.82	14.83	14.82	14.84	9,000	14.830	0.07%
2026-01-22	14.82	14.77	14.83	14.82	14.83	11,802	174,921	14.821	14.82	14.77	14.83	14.82	14.83	11,802	14.821	0.20%
2026-01-21	14.79	14.79	14.80	14.79	14.82	3,000	44,398	14.799	14.79	14.79	14.80	14.79	14.82	3,000	14.799	-0.20%
2026-01-20	14.82	14.79	14.85	14.82	14.84	400	5,932	14.830	14.82	14.79	14.85	14.82	14.84	400	14.830	-0.20%
2026-01-19	14.85	14.79	14.85	14.79	14.85	10,400	154,428	14.849	14.85	14.79	14.85	14.79	14.85	10,400	14.849	0.13%
2026-01-16	14.83	14.83	14.86	14.83	14.87	1,400	20,788	14.849	14.83	14.83	14.86	14.83	14.87	1,400	14.849	0.00%
2026-01-15	14.83	14.83	14.88	14.83	14.83	52,600	780,058	14.830	14.83	14.83	14.88	14.83	14.83	52,600	14.830	0.00%
2026-01-14	14.83	14.79	14.83	14.81	14.85	4,708	69,802	14.826	14.83	14.79	14.83	14.81	14.85	4,708	14.826	0.20%
2026-01-13	14.80	14.78	14.85	14.80	14.85	600	8,890	14.817	14.80	14.78	14.85	14.80	14.85	600	14.817	-0.20%
2026-01-09	14.83	14.80	14.83	14.83	14.84	4,000	59,336	14.834	14.83	14.80	14.83	14.83	14.84	4,000	14.834	0.20%
2026-01-08	14.80	14.80	14.85	14.80	14.83	2,200	32,584	14.811	14.80	14.80	14.85	14.80	14.83	2,200	14.811	-0.27%
2026-01-07	14.84	14.78	14.84	14.84	14.85	1,200	17,818	14.848	14.84	14.78	14.84	14.84	14.85	1,200	14.848	-0.07%
2026-01-06	14.85	14.80	15.00	14.85	14.87	2,000	29,736	14.868	14.85	14.80	15.00	14.85	14.87	2,000	14.868	0.54%
2026-01-05	14.77	14.76	14.95	14.77	15.00	147,000	2,191,474	14.908	14.77	14.76	14.95	14.77	15.00	147,000	14.908	-0.54%
2025-12-31	14.98	14.93	14.99	-	-	0	0	-	14.85	14.80	14.86	-	-	0	-	0.00%
2025-12-30	14.98	14.98	14.99	14.96	14.99	6,000	89,884	14.981	14.85	14.85	14.86	14.83	14.86	6,053	14.851	0.40%
2025-12-29	14.92	14.91	14.92	14.92	14.95	13,600	203,182	14.940	14.79	14.78	14.79	14.79	14.82	13,719	14.810	-0.13%
2025-12-24	14.94	14.87	14.95	14.94	14.94	711	10,610	14.923	14.81	14.74	14.82	14.81	14.81	717	14.793	0.00%
2025-12-23	14.94	14.92	14.94	14.90	14.94	7,613	113,720	14.938	14.81	14.79	14.81	14.77	14.81	7,680	14.808	0.07%
2025-12-22	14.93	14.92	14.95	14.93	14.94	5,200	77,658	14.934	14.80	14.79	14.82	14.80	14.81	5,246	14.805	-0.13%
2025-12-19	14.95	14.94	14.95	14.89	14.97	830	12,405	14.946	14.82	14.81	14.82	14.76	14.84	837	14.816	0.47%
2025-12-18	14.88	14.87	15.00	14.87	14.87	1,600	23,792	14.870	14.75	14.74	14.87	14.74	14.74	1,614	14.741	0.13%
2025-12-17	14.86	14.80	15.00	-	-	0	0	-	14.73	14.67	14.87	-	-	0	-	0.00%
2025-12-16	14.86	14.83	15.00	14.86	14.92	15,000	222,920	14.861	14.73	14.70	14.87	14.73	14.79	15,131	14.732	0.07%
2025-12-15	14.85	14.84	15.00	14.85	14.95	1,400	20,862	14.901	14.72	14.71	14.87	14.72	14.82	1,412	14.772	-0.47%
2025-12-12	14.92	14.87	15.00	14.88	14.92	7,200	107,304	14.903	14.79	14.74	14.87	14.75	14.79	7,263	14.774	0.34%
2025-12-11	14.87	14.83	14.89	14.86	14.87	13,200	196,244	14.867	14.74	14.70	14.76	14.73	14.74	13,316	14.738	0.27%
2025-12-10	14.83	14.83	14.86	14.83	14.83	4,000	59,320	14.830	14.70	14.70	14.73	14.70	14.70	4,035	14.701	-0.34%
2025-12-09	14.88	14.87	14.88	14.86	14.91	6,400	95,194	14.874	14.75	14.74	14.75	14.73	14.78	6,456	14.745	0.13%
2025-12-08	14.86	14.86	14.90	14.86	14.86	1,200	17,832	14.860	14.73	14.73	14.77	14.73	14.73	1,211	14.731	-0.40%
2025-12-05	14.92	14.88	14.92	14.94	14.94	1,600	23,904	14.940	14.79	14.75	14.79	14.81	14.81	1,614	14.810	0.00%
2025-12-04	14.92	14.92	14.94	14.92	14.94	14,200	211,970	14.928	14.79	14.79	14.81	14.79	14.81	14,324	14.798	-0.07%
2025-12-03	14.93	14.90	14.93	-	-	0	0	-	14.80	14.77	14.80	-	-	0	-	0.00%
2025-12-02	14.93	14.85	14.93	14.94	14.95	1,000	14,948	14.948	14.80	14.72	14.80	14.81	14.82	1,009	14.818	0.20%
2025-12-01	14.90	14.85	15.14	-	-	0	0	-	14.77	14.72	15.01	-	-	0	-	0.00%
2025-11-28	14.90	14.89	15.14	14.90	14.97	600	8,954	14.923	14.77	14.76	15.01	14.77	14.84	605	14.794	0.00%
2025-11-27	14.90	14.85	15.14	-	-	0	0	-	14.77	14.72	15.01	-	-	0	-	0.00%
2025-11-26	14.90	14.85	15.14	14.90	14.95	1,000	14,930	14.930	14.77	14.72	15.01	14.77	14.82	1,009	14.800	-0.20%
2025-11-25	14.93	14.81	15.14	14.87	14.93	1,800	26,806	14.892	14.80	14.68	15.01	14.74	14.80	1,816	14.763	0.40%
2025-11-24	14.87	14.81	15.14	14.76	14.94	2,000	29,732	14.866	14.74	14.68	15.01	14.63	14.81	2,018	14.737	0.00%
2025-11-21	14.87	14.85	14.91	14.85	14.91	35,434	526,552	14.860	14.74	14.72	14.78	14.72	14.78	35,744	14.731	0.00%
2025-11-20	14.87	14.76	15.14	14.87	14.87	200	2,974	14.870	14.74	14.63	15.01	14.74	14.74	202	14.741	0.20%
2025-11-19	14.84	14.76	15.14	14.84	14.84	200	2,968	14.840	14.71	14.63	15.01	14.71	14.71	202	14.711	0.00%
2025-11-18	14.84	14.76	14.84	14.84	14.87	5,800	86,110	14.847	14.71	14.63	14.71	14.71	14.74	5,851	14.718	-0.34%
2025-11-17	14.89	14.84	15.14	14.84	14.89	800	11,902	14.878	14.76	14.71	15.01	14.71	14.76	807	14.748	0.34%
2025-11-14	14.84	14.84	15.14	14.84	14.91	3,400	50,624	14.889	14.71	14.71	15.01	14.71	14.78	3,430	14.760	-0.40%
2025-11-13	14.90	14.88	14.90	14.91	14.93	600	8,954	14.923	14.77	14.75	14.77	14.78	14.80	605	14.794	0.00%
2025-11-12	14.90	14.90	14.91	14.90	14.90	12,000	178,800	14.900	14.77	14.77	14.78	14.77	14.77	12,105	14.771	-0.07%
2025-11-11	14.91	14.86	14.91	14.88	14.91	3,000	44,724	14.908	14.78	14.73	14.78	14.75	14.78	3,026	14.779	0.20%
2025-11-10	14.88	14.86	14.92	14.82	14.88	63,400	940,344	14.832	14.75	14.73	14.79	14.69	14.75	63,955	14.703	0.13%
2025-11-07	14.86	-	14.93	14.84	14.87	601	8,928	14.855	14.73	-	14.80	14.71	14.74	606	14.726	1.85%
2025-11-06	14.59	14.59	-	14.59	14.85	169,000	2,503,648	14.815	14.46	14.46	-	14.46	14.72	170,480	14.686	-1.95%
2025-11-05	14.88	14.88	14.91	14.88	14.88	114,800	1,708,224	14.880	14.75	14.75	14.78	14.75	14.75	115,806	14.751	0.00%
2025-11-04	14.88	14.87	14.88	14.88	14.88	9,800	145,824	14.880	14.75	14.74	14.75	14.75	14.75	9,886	14.751	0.07%
2025-11-03	14.87	14.87	14.88	14.80	14.91	2,800	41,632	14.869	14.74	14.74	14.75	14.67	14.78	2,825	14.739	-0.07%
2025-10-31	14.88	14.83	14.92	14.80	14.89	13,200	195,888	14.840	14.75	14.70	14.79	14.67	14.76	13,316	14.711	0.34%
2025-10-30	14.83	-	14.92	14.83	14.91	14,000	208,320	14.880	14.70	-	14.79	14.70	14.78	14,123	14.751	-0.60%
2025-10-28	14.92	-	14.92	14.90	14.92	13,800	205,636	14.901	14.79	-	14.79	14.77	14.79	13,921	14.772	0.13%
2025-10-27	14.90	-	14.90	14.85	14.92	52,600	783,210	14.890	14.77	-	14.77	14.72	14.79	53,061	14.761	0.13%
2025-10-24	14.88	14.88	14.90	14.87	14.95	2,259	33,602	14.875	14.75	14.75	14.77	14.74	14.82	2,279	14.746	-0.47%
2025-10-23	14.95	-	14.95	14.96	14.99	3,999	59,863	14.970	14.82	-	14.82	14.83	14.86	4,034	14.839	0.00%
2025-10-22	14.95	-	-	14.97	14.97	600	8,982	14.970	14.82	-	-	14.84	14.84	605	14.840	0.13%
2025-10-21	14.93	14.86	-	14.93	14.93	2,200	32,846	14.930	14.80	14.73	-	14.80	14.80	2,219	14.800	0.54%
2025-10-20	14.85	-	14.88	14.83	14.89	56,800	843,468	14.850	14.72	-	14.75	14.70	14.76	57,298	14.721	-0.27%
2025-10-17	14.89	-	14.89	14.86	14.89	1,800	26,778	14.877	14.76	-	14.76	14.73	14.76	1,816	14.747	0.00%
2025-10-16	14.89	14.88	14.89	14.84	14.89	3,400	50,606	14.884	14.76	14.75	14.76	14.71	14.76	3,430	14.755	0.34%
2025-10-15	14.84	14.74	14.89	14.84	14.89	6,400	95,080	14.856	14.71	14.61	14.76	14.71	14.76	6,456	14.727	-0.07%
2025-10-14	14.85	-	14.85	14.80	14.88	1,200	17,776	14.813	14.72	-	14.72	14.67	14.75	1,211	14.685	0.41%
2025-10-13	14.79	-	14.89	14.78	14.89	16,200	239,650	14.793	14.66	-	14.76	14.65	14.76	16,342	14.665	-0.47%
2025-10-10	14.86	-	14.89	14.87	14.87	2,800	41,636	14.870	14.73	-	14.76	14.74	14.74	2,825	14.741	-0.07%
2025-10-09	14.87	14.77	-	14.87	14.87	2,401	35,702	14.870	14.74	14.64	-	14.74	14.74	2,422	14.741	0.00%
2025-10-08	14.87	14.75	14.87	14.75	14.87	9,600	142,026	14.794	14.74	14.62	14.74	14.62	14.74	9,684	14.666	0.61%
2025-10-06	14.78	14.78	14.89	14.75	14.88	6,000	89,202	14.867	14.65	14.65	14.76	14.62	14.75	6,053	14.738	-0.74%
2025-10-03	14.89	14.77	-	14.88	14.89	13,800	205,444	14.887	14.76	14.64	-	14.75	14.76	13,921	14.758	0.20%
2025-10-02	14.86	14.80	14.86	14.80	14.86	6,200	91,976	14.835	14.73	14.67	14.73	14.67	14.73	6,254	14.706	0.88%
2025-09-30	14.86	14.85	14.95	14.85	14.95	600	8,930	14.883	14.60	14.59	14.69	14.59	14.69	611	14.625	-0.60%
2025-09-29	14.95	14.90	-	14.95	14.95	600	8,970	14.950	14.69	14.64	-	14.69	14.69	611	14.691	0.00%
2025-09-26	14.95	14.83	-	14.96	14.96	2,000	29,920	14.960	14.69	14.57	-	14.70	14.70	2,035	14.700	0.74%
2025-09-25	14.84	14.84	14.97	14.84	14.97	2,000	29,706	14.853	14.58	14.58	14.71	14.58	14.71	2,035	14.595	-0.80%
2025-09-24	14.96	14.92	14.97	14.96	14.96	1,600	23,936	14.960	14.70	14.66	14.71	14.70	14.70	1,628	14.700	0.13%
2025-09-23	14.94	14.92	-	14.94	14.94	4,200	62,748	14.940	14.68	14.66	-	14.68	14.68	4,274	14.681	-0.07%
2025-09-22	14.95	14.95	14.99	14.82	14.95	2,200	32,734	14.879	14.69	14.69	14.73	14.56	14.69	2,239	14.621	-0.27%
2025-09-19	14.99	-	-	14.99	14.99	233	3,492	14.987	14.73	-	-	14.73	14.73	237	14.727	0.87%
2025-09-18	14.86	-	14.99	14.85	14.99	26,600	396,130	14.892	14.60	-	14.73	14.59	14.73	27,070	14.634	-0.40%
2025-09-17	14.92	-	14.94	14.92	14.92	1,600	23,872	14.920	14.66	-	14.68	14.66	14.66	1,628	14.661	-0.20%
2025-09-16	14.95	-	14.95	15.00	15.00	2,000	30,000	15.000	14.69	-	14.69	14.74	14.74	2,035	14.740	0.20%
2025-09-15	14.92	14.92	14.96	14.92	15.08	4,600	69,096	15.021	14.66	14.66	14.70	14.66	14.82	4,681	14.760	-0.53%
2025-09-12	15.00	14.98	15.00	15.00	15.01	4,400	66,020	15.005	14.74	14.72	14.74	14.74	14.75	4,478	14.744	0.60%
2025-09-11	14.91	-	-	14.86	14.99	10,076	149,757	14.863	14.65	-	-	14.60	14.73	10,254	14.605	0.47%
2025-09-10	14.84	-	-	14.84	14.90	17,800	264,416	14.855	14.58	-	-	14.58	14.64	18,114	14.597	-0.54%
2025-09-09	14.92	14.92	-	14.90	14.99	11,426	170,639	14.934	14.66	14.66	-	14.64	14.73	11,628	14.675	-0.07%
2025-09-08	14.93	14.85	-	14.84	14.93	12,800	190,912	14.915	14.67	14.59	-	14.58	14.67	13,026	14.656	0.27%
2025-09-05	14.89	14.84	14.89	14.89	14.89	200	2,978	14.890	14.63	14.58	14.63	14.63	14.63	204	14.632	1.09%
2025-09-04	14.73	14.73	14.89	14.73	14.89	151,400	2,235,974	14.769	14.47	14.47	14.63	14.47	14.63	154,074	14.512	-1.07%
2025-09-03	14.89	14.81	14.90	14.89	14.90	800	11,918	14.898	14.63	14.55	14.64	14.63	14.64	814	14.639	0.00%
2025-09-02	14.89	14.84	14.90	14.81	14.90	6,400	95,238	14.881	14.63	14.58	14.64	14.55	14.64	6,513	14.623	0.07%
2025-09-01	14.88	14.77	15.00	-	-	0	0	-	14.62	14.51	14.74	-	-	0	-	-0.07%
2025-08-29	14.89	14.83	14.99	14.89	14.89	600	8,934	14.890	14.63	14.57	14.73	14.63	14.63	611	14.632	-0.60%
2025-08-28	14.98	14.80	14.99	14.98	14.99	1,800	26,970	14.983	14.72	14.54	14.73	14.72	14.73	1,832	14.723	1.22%
2025-08-27	14.80	14.80	14.86	14.80	14.87	13,800	205,142	14.865	14.54	14.54	14.60	14.54	14.61	14,044	14.607	-0.60%
2025-08-26	14.89	14.85	15.00	14.89	14.89	200	2,978	14.890	14.63	14.59	14.74	14.63	14.63	204	14.632	0.00%
2025-08-25	14.89	-	15.00	14.90	14.90	600	8,940	14.900	14.63	-	14.74	14.64	14.64	611	14.641	0.13%
2025-08-22	14.87	14.75	15.00	14.87	14.87	17,800	264,686	14.870	14.61	14.49	14.74	14.61	14.61	18,114	14.612	-0.07%
2025-08-21	14.88	14.74	15.00	14.73	14.88	1,833	27,035	14.749	14.62	14.48	14.74	14.47	14.62	1,865	14.493	0.13%
2025-08-20	14.86	14.75	15.00	14.80	14.86	22,400	332,670	14.851	14.60	14.49	14.74	14.54	14.60	22,796	14.594	0.88%
2025-08-19	14.73	14.68	14.85	14.67	14.85	14,000	205,864	14.705	14.47	14.43	14.59	14.42	14.59	14,247	14.449	-0.81%
2025-08-18	14.85	14.60	14.85	14.75	14.89	25,200	371,832	14.755	14.59	14.35	14.59	14.49	14.63	25,645	14.499	0.47%
2025-08-15	14.78	14.78	14.84	14.78	14.78	400	5,912	14.780	14.52	14.52	14.58	14.52	14.52	407	14.523	-0.94%
2025-08-14	14.92	14.60	-	14.90	14.92	113,200	1,688,912	14.920	14.66	14.35	-	14.64	14.66	115,199	14.661	0.20%
2025-08-13	14.89	14.80	-	14.89	14.89	400	5,956	14.890	14.63	14.54	-	14.63	14.63	407	14.632	0.07%
2025-08-12	14.88	14.60	14.90	14.88	14.88	200	2,976	14.880	14.62	14.35	14.64	14.62	14.62	204	14.622	0.07%
2025-08-11	14.87	14.80	14.87	14.80	14.88	19,200	285,648	14.878	14.61	14.54	14.61	14.54	14.62	19,539	14.619	0.47%
2025-08-08	14.80	14.75	-	14.74	14.90	13,200	195,878	14.839	14.54	14.49	-	14.48	14.64	13,433	14.582	-0.67%
2025-08-07	14.90	-	14.90	14.75	14.90	12,600	185,880	14.752	14.64	-	14.64	14.49	14.64	12,823	14.496	1.02%
2025-08-06	14.75	-	14.75	14.75	14.88	42,800	632,616	14.781	14.49	-	14.49	14.49	14.62	43,556	14.524	-0.94%
2025-08-05	14.89	14.88	14.90	14.74	14.89	5,800	85,552	14.750	14.63	14.62	14.64	14.48	14.63	5,902	14.494	0.47%
2025-08-04	14.82	-	14.82	14.85	14.85	7,200	106,920	14.850	14.56	-	14.56	14.59	14.59	7,327	14.592	0.95%
2025-08-01	14.68	14.68	-	14.65	14.80	20,600	301,980	14.659	14.43	14.43	-	14.40	14.54	20,964	14.405	-0.88%
2025-07-31	14.81	14.68	14.81	14.40	14.81	5,600	81,296	14.517	14.55	14.43	14.55	14.15	14.55	5,699	14.265	0.89%
2025-07-30	14.68	14.68	-	14.66	14.66	600	8,796	14.660	14.43	14.43	-	14.41	14.41	611	14.406	-0.61%
2025-07-29	14.77	14.65	-	14.76	14.77	7,200	106,328	14.768	14.51	14.40	-	14.50	14.51	7,327	14.511	0.07%
2025-07-28	14.76	14.65	14.76	-	-	0	0	-	14.50	14.40	14.50	-	-	0	-	0.00%
2025-07-25	14.76	14.66	14.76	14.76	14.76	18,400	271,584	14.760	14.50	14.41	14.50	14.50	14.50	18,725	14.504	-0.07%
2025-07-24	14.77	14.65	14.77	14.62	14.77	9,400	138,808	14.767	14.51	14.40	14.51	14.37	14.51	9,566	14.511	0.00%
2025-07-23	14.77	14.65	14.77	14.50	14.77	20,800	304,516	14.640	14.51	14.40	14.51	14.25	14.51	21,167	14.386	0.20%
2025-07-22	14.74	14.62	14.75	14.74	14.74	26,995	397,906	14.740	14.48	14.37	14.49	14.48	14.48	27,472	14.484	0.14%
2025-07-21	14.72	14.58	-	14.58	14.72	7,600	111,816	14.713	14.46	14.33	-	14.33	14.46	7,734	14.457	1.10%
2025-07-18	14.56	14.56	14.70	14.54	14.69	1,200	17,480	14.567	14.31	14.31	14.44	14.29	14.44	1,221	14.314	-0.88%
2025-07-17	14.69	14.62	14.70	14.69	14.69	3,400	49,946	14.690	14.44	14.37	14.44	14.44	14.44	3,460	14.435	0.00%
2025-07-16	14.69	14.62	-	14.62	14.69	1,600	23,406	14.629	14.44	14.37	-	14.37	14.44	1,628	14.375	0.00%
2025-07-15	14.69	14.66	-	14.66	14.69	18,200	267,032	14.672	14.44	14.41	-	14.41	14.44	18,521	14.417	0.07%
2025-07-14	14.68	14.65	14.68	14.73	14.73	400	5,892	14.730	14.43	14.40	14.43	14.47	14.47	407	14.474	0.20%
2025-07-11	14.65	14.62	-	14.60	14.65	43,000	628,000	14.605	14.40	14.37	-	14.35	14.40	43,760	14.351	-0.41%
2025-07-10	14.71	14.56	14.72	14.70	14.80	9,800	144,296	14.724	14.45	14.31	14.46	14.44	14.54	9,973	14.469	0.41%
2025-07-09	14.65	14.65	-	14.53	14.65	4,000	58,552	14.638	14.40	14.40	-	14.28	14.40	4,071	14.384	0.34%
2025-07-08	14.60	14.58	14.70	14.60	14.70	4,000	58,500	14.625	14.35	14.33	14.44	14.35	14.44	4,071	14.371	-0.75%
2025-07-07	14.71	14.40	14.71	14.73	14.73	2,200	32,406	14.730	14.45	14.15	14.45	14.47	14.47	2,239	14.474	0.96%
2025-07-04	14.57	14.40	-	14.41	14.72	12,800	186,788	14.593	14.32	14.15	-	14.16	14.46	13,026	14.340	-1.22%
2025-07-03	14.75	14.40	-	14.62	14.75	19,800	289,684	14.631	14.49	14.15	-	14.37	14.49	20,150	14.377	0.00%
2025-07-02	14.75	14.68	-	14.75	14.75	26,000	383,500	14.750	14.49	14.43	-	14.49	14.49	26,459	14.494	0.14%
2025-06-30	14.85	14.80	-	14.80	14.94	10,400	154,448	14.851	14.47	14.43	-	14.43	14.56	10,670	14.475	0.34%
2025-06-27	14.80	14.79	-	14.79	14.80	6,800	100,636	14.799	14.43	14.42	-	14.42	14.43	6,976	14.425	0.68%
2025-06-26	14.70	14.56	14.80	-	-	0	0	-	14.33	14.19	14.43	-	-	0	-	0.00%
2025-06-25	14.70	14.70	14.80	14.66	14.66	200	2,932	14.660	14.33	14.33	14.43	14.29	14.29	205	14.289	-0.54%
2025-06-24	14.78	14.70	14.80	14.78	14.78	2,200	32,516	14.780	14.41	14.33	14.43	14.41	14.41	2,257	14.406	1.16%
2025-06-23	14.61	14.61	14.80	14.61	14.61	1,800	26,298	14.610	14.24	14.24	14.43	14.24	14.24	1,847	14.240	0.07%
2025-06-20	14.60	14.60	14.80	-	-	33	486	14.727	14.23	14.23	14.43	-	-	34	14.355	0.00%
2025-06-19	14.60	14.40	14.80	14.60	14.60	400	5,840	14.600	14.23	14.04	14.43	14.23	14.23	410	14.231	-0.88%
2025-06-18	14.73	14.60	14.80	14.73	14.73	10,000	147,300	14.730	14.36	14.23	14.43	14.36	14.36	10,260	14.357	0.14%
2025-06-17	14.71	14.60	14.75	14.60	14.71	40,600	597,204	14.710	14.34	14.23	14.38	14.23	14.34	41,654	14.337	-0.27%
2025-06-16	14.75	14.60	14.75	14.76	14.76	416	6,136	14.750	14.38	14.23	14.38	14.39	14.39	427	14.377	0.96%
2025-06-13	14.61	14.60	14.80	14.60	14.76	3,400	49,704	14.619	14.24	14.23	14.43	14.23	14.39	3,488	14.249	0.41%
2025-06-12	14.55	14.55	14.80	14.55	14.55	600	8,730	14.550	14.18	14.18	14.43	14.18	14.18	616	14.182	-0.89%
2025-06-11	14.68	14.40	14.80	14.68	14.68	11,600	170,288	14.680	14.31	14.04	14.43	14.31	14.31	11,901	14.309	0.20%
2025-06-10	14.65	14.40	14.80	14.49	14.65	10,600	154,338	14.560	14.28	14.04	14.43	14.12	14.28	10,875	14.192	0.27%
2025-06-09	14.61	14.53	14.61	-	-	0	0	-	14.24	14.16	14.24	-	-	0	-	-0.48%
2025-06-06	14.68	14.50	14.80	-	-	0	0	-	14.31	14.13	14.43	-	-	0	-	0.00%
2025-06-05	14.68	14.50	14.84	14.60	14.93	143,000	2,101,042	14.693	14.31	14.13	14.46	14.23	14.55	146,711	14.321	1.17%
2025-06-04	14.51	14.50	-	-	-	40	576	14.400	14.14	14.13	-	-	-	41	14.036	0.00%
2025-06-03	14.51	14.50	-	14.51	14.56	7,400	107,616	14.543	14.14	14.13	-	14.14	14.19	7,592	14.175	-0.14%
2025-06-02	14.53	14.40	14.60	14.52	14.65	1,600	23,258	14.536	14.16	14.04	14.23	14.15	14.28	1,642	14.169	-0.68%
2025-05-30	14.63	14.40	-	14.49	14.63	48,400	707,980	14.628	14.26	14.04	-	14.12	14.26	49,656	14.258	0.34%
2025-05-29	14.58	14.38	-	14.45	14.58	24,800	358,846	14.470	14.21	14.02	-	14.08	14.21	25,444	14.104	0.48%
2025-05-28	14.51	-	14.51	-	-	0	0	-	14.14	-	14.14	-	-	0	-	0.00%
2025-05-27	14.51	14.40	14.51	14.50	14.51	8,800	127,630	14.503	14.14	14.04	14.14	14.13	14.14	9,028	14.137	0.07%
2025-05-26	14.50	-	14.50	-	-	0	0	-	14.13	-	14.13	-	-	0	-	0.00%
2025-05-23	14.50	-	14.50	14.50	14.50	1,034	14,993	14.500	14.13	-	14.13	14.13	14.13	1,061	14.133	0.42%
2025-05-22	14.44	14.43	14.51	14.44	14.44	13,200	190,608	14.440	14.07	14.06	14.14	14.07	14.07	13,543	14.075	-0.35%
2025-05-21	14.49	14.46	14.51	14.46	14.51	37,000	536,540	14.501	14.12	14.09	14.14	14.09	14.14	37,960	14.134	0.14%
2025-05-20	14.47	-	14.51	14.47	14.52	800	11,586	14.483	14.10	-	14.14	14.10	14.15	821	14.116	0.28%
2025-05-19	14.43	14.43	14.65	14.42	14.42	15,800	227,836	14.420	14.06	14.06	14.28	14.06	14.06	16,210	14.055	0.42%
2025-05-16	14.37	14.32	14.42	14.37	14.44	26,800	385,168	14.372	14.01	13.96	14.06	14.01	14.07	27,496	14.008	-0.28%
2025-05-15	14.41	-	14.41	14.43	14.43	800	11,544	14.430	14.05	-	14.05	14.06	14.06	821	14.065	-0.21%
2025-05-14	14.44	-	14.44	-	-	0	0	-	14.07	-	14.07	-	-	0	-	0.00%
2025-05-13	14.44	-	14.44	14.44	14.44	4,000	57,760	14.440	14.07	-	14.07	14.07	14.07	4,104	14.075	0.07%
2025-05-12	14.43	-	14.45	-	-	0	0	-	14.06	-	14.08	-	-	0	-	0.00%
2025-05-09	14.43	-	14.45	14.43	14.43	2,000	28,860	14.430	14.06	-	14.08	14.06	14.06	2,052	14.065	0.63%
2025-05-08	14.34	-	14.46	14.33	14.50	121,800	1,746,730	14.341	13.98	-	14.09	13.97	14.13	124,961	13.978	0.49%
2025-05-07	14.27	14.27	14.39	-	-	0	0	-	13.91	13.91	14.03	-	-	0	-	0.00%
2025-05-06	14.27	14.00	14.39	14.27	14.44	14,400	205,804	14.292	13.91	13.65	14.03	13.91	14.07	14,774	13.930	-1.18%
2025-05-02	14.44	14.44	14.50	-	-	0	0	-	14.07	14.07	14.13	-	-	0	-	0.42%
2025-04-30	14.38	14.38	14.50	14.38	14.38	36,200	520,556	14.380	14.02	14.02	14.13	14.02	14.02	37,140	14.016	0.28%
2025-04-29	14.34	14.00	14.45	14.34	14.34	11,000	157,740	14.340	13.98	13.65	14.08	13.98	13.98	11,285	13.977	-0.76%
2025-04-28	14.45	14.00	14.45	14.45	14.45	400	5,780	14.450	14.08	13.65	14.08	14.08	14.08	410	14.084	0.70%
2025-04-25	14.35	14.00	14.35	-	-	0	0	-	13.99	13.65	13.99	-	-	0	-	0.00%
2025-04-24	14.35	14.32	14.50	14.35	14.35	223	3,200	14.350	13.99	13.96	14.13	13.99	13.99	229	13.987	0.28%
2025-04-23	14.31	14.00	-	14.31	14.31	800	11,448	14.310	13.95	13.65	-	13.95	13.95	821	13.948	0.56%
2025-04-22	14.23	14.00	-	14.23	14.33	800	11,444	14.305	13.87	13.65	-	13.87	13.97	821	13.943	-0.14%
2025-04-17	14.25	14.00	-	14.25	14.25	17,000	242,250	14.250	13.89	13.65	-	13.89	13.89	17,441	13.890	0.00%
2025-04-16	14.25	14.00	14.25	14.31	14.31	200	2,862	14.310	13.89	13.65	13.89	13.95	13.95	205	13.948	0.71%
2025-04-15	14.15	14.02	14.25	14.15	14.25	3,400	48,130	14.156	13.79	13.67	13.89	13.79	13.89	3,488	13.798	0.78%
2025-04-14	14.04	14.00	14.20	14.04	14.18	11,800	166,624	14.121	13.68	13.65	13.84	13.68	13.82	12,106	13.763	-0.92%
2025-04-11	14.17	-	-	14.17	14.17	4,600	65,182	14.170	13.81	-	-	13.81	13.81	4,719	13.812	0.64%
2025-04-10	14.08	14.08	-	14.07	14.07	11,000	154,770	14.070	13.72	13.72	-	13.71	13.71	11,285	13.714	-1.74%
2025-04-09	14.33	-	-	14.21	14.34	2,600	37,206	14.310	13.97	-	-	13.85	13.98	2,667	13.948	0.42%
2025-04-08	14.27	-	-	14.27	14.40	3,600	51,424	14.284	13.91	-	-	13.91	14.04	3,693	13.923	-1.04%
2025-04-07	14.42	-	-	14.41	14.42	14,400	207,516	14.411	14.06	-	-	14.05	14.06	14,774	14.046	-0.83%
2025-04-03	14.54	-	14.54	14.54	14.54	200	2,908	14.540	14.17	-	14.17	14.17	14.17	205	14.172	0.21%
2025-04-02	14.51	14.39	-	14.50	14.51	578	8,358	14.460	14.14	14.03	-	14.13	14.14	593	14.094	0.76%
2025-04-01	14.40	14.39	14.50	14.40	14.48	2,400	34,672	14.447	14.04	14.03	14.13	14.04	14.11	2,462	14.081	-0.00%
2025-03-31	14.52	14.48	14.60	14.45	14.52	6,200	89,838	14.490	14.04	14.00	14.11	13.97	14.04	6,414	14.007	0.48%
2025-03-28	14.45	14.45	14.52	-	-	0	0	-	13.97	13.97	14.04	-	-	0	-	0.42%
2025-03-27	14.39	14.39	14.52	14.39	14.39	2,600	37,414	14.390	13.91	13.91	14.04	13.91	13.91	2,690	13.910	-0.90%
2025-03-26	14.52	14.45	-	14.52	14.52	200	2,904	14.520	14.04	13.97	-	14.04	14.04	207	14.036	0.07%
2025-03-25	14.51	14.45	14.51	14.40	14.53	288,400	4,198,176	14.557	14.03	13.97	14.03	13.92	14.05	298,351	14.071	0.42%
2025-03-24	14.45	-	14.58	14.45	14.56	7,600	109,908	14.462	13.97	-	14.09	13.97	14.07	7,862	13.979	-0.34%
2025-03-21	14.50	-	14.50	14.50	14.50	234	3,393	14.500	14.02	-	14.02	14.02	14.02	242	14.016	0.00%
2025-03-20	14.50	-	14.50	14.50	14.50	200	2,900	14.500	14.02	-	14.02	14.02	14.02	207	14.016	0.55%
2025-03-19	14.42	-	14.49	14.42	14.45	8,400	121,368	14.449	13.94	-	14.01	13.94	13.97	8,690	13.967	-0.41%
2025-03-18	14.48	-	14.48	14.48	14.48	200	2,896	14.480	14.00	-	14.00	14.00	14.00	207	13.997	0.00%
2025-03-17	14.48	-	14.48	14.48	14.48	800	11,584	14.480	14.00	-	14.00	14.00	14.00	828	13.997	0.14%
2025-03-14	14.46	-	14.52	-	-	0	0	-	13.98	-	14.04	-	-	0	-	-0.41%
2025-03-13	14.52	-	14.54	14.42	14.52	800	11,596	14.495	14.04	-	14.06	13.94	14.04	828	14.012	-0.27%
2025-03-12	14.56	-	14.90	14.54	14.56	12,400	180,464	14.554	14.07	-	14.40	14.06	14.07	12,828	14.068	-0.14%
2025-03-11	14.58	-	14.58	14.60	14.60	1,600	23,360	14.600	14.09	-	14.09	14.11	14.11	1,655	14.113	0.28%
2025-03-10	14.54	-	14.54	14.57	14.57	400	5,828	14.570	14.06	-	14.06	14.08	14.08	414	14.084	0.76%
2025-03-07	14.43	-	14.54	14.43	14.43	950	13,695	14.416	13.95	-	14.06	13.95	13.95	983	13.935	-0.89%
2025-03-06	14.56	-	14.56	14.56	14.58	5,000	72,804	14.561	14.07	-	14.07	14.07	14.09	5,173	14.075	0.62%
2025-03-05	14.47	-	14.60	14.47	14.48	2,800	40,518	14.471	13.99	-	14.11	13.99	14.00	2,897	13.988	-0.21%
2025-03-04	14.50	-	14.60	14.50	14.63	4,885	71,070	14.549	14.02	-	14.11	14.02	14.14	5,054	14.063	0.07%
2025-03-03	14.49	14.49	14.50	14.49	14.50	3,600	52,180	14.494	14.01	14.01	14.02	14.01	14.02	3,724	14.011	0.35%
2025-02-28	14.44	-	14.48	-	-	0	0	-	13.96	-	14.00	-	-	0	-	0.07%
2025-02-27	14.43	13.90	14.48	14.42	14.48	800	11,550	14.438	13.95	13.44	14.00	13.94	14.00	828	13.956	0.28%
2025-02-26	14.39	13.90	14.50	-	-	0	0	-	13.91	13.44	14.02	-	-	0	-	0.35%
2025-02-25	14.34	13.90	14.46	14.34	14.47	4,800	69,326	14.443	13.86	13.44	13.98	13.86	13.99	4,966	13.961	-0.42%
2025-02-24	14.40	13.90	14.42	14.40	14.40	2,000	28,800	14.400	13.92	13.44	13.94	13.92	13.92	2,069	13.920	0.00%
2025-02-21	14.40	-	14.40	14.25	14.40	2,634	37,569	14.263	13.92	-	13.92	13.77	13.92	2,725	13.787	0.77%
2025-02-20	14.29	-	14.29	14.29	14.29	400	5,716	14.290	13.81	-	13.81	13.81	13.81	414	13.813	0.00%
2025-02-19	14.29	14.27	14.29	14.26	14.30	47,800	683,058	14.290	13.81	13.79	13.81	13.78	13.82	49,449	13.813	-0.07%
2025-02-18	14.30	14.28	14.35	14.30	14.35	9,600	137,310	14.303	13.82	13.80	13.87	13.82	13.87	9,931	13.826	-0.56%
2025-02-17	14.38	-	14.40	14.38	14.42	800	11,528	14.410	13.90	-	13.92	13.90	13.94	828	13.929	0.00%
2025-02-14	14.38	14.30	14.38	14.30	14.38	3,400	48,780	14.347	13.90	13.82	13.90	13.82	13.90	3,517	13.869	0.91%
2025-02-13	14.25	14.25	14.30	14.25	14.25	2,000	28,500	14.250	13.77	13.77	13.82	13.77	13.77	2,069	13.775	-0.28%
2025-02-12	14.29	-	14.40	14.29	14.40	6,200	88,620	14.294	13.81	-	13.92	13.81	13.92	6,414	13.817	-0.76%
2025-02-11	14.40	14.32	14.40	14.42	14.44	1,800	25,964	14.424	13.92	13.84	13.92	13.94	13.96	1,862	13.943	0.00%
2025-02-10	14.40	-	14.40	14.40	14.42	7,200	103,728	14.407	13.92	-	13.92	13.92	13.94	7,448	13.926	0.42%
2025-02-07	14.34	-	14.44	14.34	14.34	400	5,736	14.340	13.86	-	13.96	13.86	13.86	414	13.862	0.00%
2025-02-06	14.34	-	-	14.33	14.47	8,200	117,534	14.333	13.86	-	-	13.85	13.99	8,483	13.855	-0.28%
2025-02-05	14.38	-	14.38	14.29	14.41	2,010	28,745	14.301	13.90	-	13.90	13.81	13.93	2,079	13.824	0.14%
2025-02-04	14.36	-	14.36	14.25	14.38	1,800	25,676	14.264	13.88	-	13.88	13.77	13.90	1,862	13.789	-0.14%
2025-02-03	14.38	-	14.38	14.28	14.38	600	8,608	14.347	13.90	-	13.90	13.80	13.90	621	13.868	0.21%
2025-01-28	14.35	14.35	14.41	-	-	0	0	-	13.87	13.87	13.93	-	-	0	-	0.00%
2025-01-27	14.35	-	14.50	14.35	14.35	800	11,480	14.350	13.87	-	14.02	13.87	13.87	828	13.871	1.06%
2025-01-24	14.20	-	14.30	14.20	14.20	200	2,840	14.200	13.73	-	13.82	13.73	13.73	207	13.726	-0.70%
2025-01-23	14.30	-	14.32	14.22	14.30	8,400	119,496	14.226	13.82	-	13.84	13.75	13.82	8,690	13.751	0.00%
2025-01-22	14.30	-	14.32	14.30	14.30	3,448	49,306	14.300	13.82	-	13.84	13.82	13.82	3,567	13.823	0.14%
2025-01-21	14.28	-	14.30	-	-	0	0	-	13.80	-	13.82	-	-	0	-	0.00%
2025-01-20	14.28	-	14.28	14.33	14.33	200	2,866	14.330	13.80	-	13.80	13.85	13.85	207	13.852	0.28%
2025-01-17	14.24	-	14.28	-	-	0	0	-	13.77	-	13.80	-	-	0	-	0.00%
2025-01-16	14.24	13.87	14.24	14.15	14.28	800	11,346	14.183	13.77	13.41	13.77	13.68	13.80	828	13.709	1.14%
2025-01-15	14.08	13.87	-	-	-	0	0	-	13.61	13.41	-	-	-	0	-	0.07%
2025-01-14	14.07	13.87	14.15	14.07	14.15	2,600	36,662	14.101	13.60	13.41	13.68	13.60	13.68	2,690	13.630	-0.21%
2025-01-13	14.10	14.10	14.21	14.10	14.20	4,000	56,500	14.125	13.63	13.63	13.74	13.63	13.73	4,138	13.654	-0.14%
2025-01-10	14.12	-	14.34	14.12	14.17	5,600	79,116	14.128	13.65	-	13.86	13.65	13.70	5,793	13.657	-0.84%
2025-01-09	14.24	14.14	14.34	14.24	14.24	2,000	28,480	14.240	13.77	13.67	13.86	13.77	13.77	2,069	13.765	0.14%
2025-01-08	14.22	-	14.34	14.21	14.22	32,000	455,030	14.220	13.75	-	13.86	13.74	13.75	33,104	13.745	0.07%
2025-01-07	14.21	14.21	14.34	14.21	14.21	200	2,842	14.210	13.74	13.74	13.86	13.74	13.74	207	13.736	-0.21%
2025-01-06	14.24	14.21	14.34	-	-	0	0	-	13.77	13.74	13.86	-	-	0	-	-0.21%
2025-01-03	14.27	14.21	14.80	14.27	14.27	400	5,708	14.270	13.79	13.74	14.31	13.79	13.79	414	13.794	0.07%
2025-01-02	14.38	14.22	14.80	14.26	14.38	600	8,580	14.300	13.78	13.63	14.19	13.67	13.78	626	13.708	0.84%
2024-12-31	14.26	14.26	14.34	-	-	0	0	-	13.67	13.67	13.75	-	-	0	-	0.28%
2024-12-30	14.22	14.22	14.30	14.20	14.30	12,153	173,538	14.279	13.63	13.63	13.71	13.61	13.71	12,678	13.688	-0.56%
2024-12-27	14.30	-	14.30	14.22	14.30	1,000	14,284	14.284	13.71	-	13.71	13.63	13.71	1,043	13.692	-0.14%
2024-12-24	14.32	14.21	14.32	14.32	14.32	800	11,456	14.320	13.73	13.62	13.73	13.73	13.73	835	13.727	0.07%
2024-12-23	14.31	14.31	14.80	-	-	0	0	-	13.72	13.72	14.19	-	-	0	-	0.56%
2024-12-20	14.23	-	14.32	14.23	14.23	4,434	63,098	14.231	13.64	-	13.73	13.64	13.64	4,626	13.641	-0.91%
2024-12-19	14.36	14.36	14.80	14.34	14.38	1,000	14,360	14.360	13.77	13.77	14.19	13.75	13.78	1,043	13.765	0.14%
2024-12-18	14.34	14.33	14.80	14.34	14.44	7,400	106,136	14.343	13.75	13.74	14.19	13.75	13.84	7,720	13.749	-0.69%
2024-12-17	14.44	14.32	14.44	14.32	14.44	1,800	25,880	14.378	13.84	13.73	13.84	13.73	13.84	1,878	13.782	-0.14%
2024-12-16	14.46	14.12	14.46	14.46	14.46	800	11,568	14.460	13.86	13.54	13.86	13.86	13.86	835	13.861	0.42%
2024-12-13	14.40	14.40	14.60	14.40	14.40	1,200	17,280	14.400	13.80	13.80	14.00	13.80	13.80	1,252	13.804	0.00%
2024-12-12	14.40	14.12	14.60	14.40	14.40	9,000	129,600	14.400	13.80	13.54	14.00	13.80	13.80	9,389	13.804	-0.35%
2024-12-11	14.45	14.12	14.60	14.43	14.45	3,000	43,342	14.447	13.85	13.54	14.00	13.83	13.85	3,130	13.849	-0.69%
2024-12-10	14.55	14.12	14.55	14.55	14.56	20,027	291,405	14.551	13.95	13.54	13.95	13.95	13.96	20,892	13.948	0.00%
2024-12-09	14.55	14.55	14.60	14.51	14.55	2,600	37,798	14.538	13.95	13.95	14.00	13.91	13.95	2,712	13.936	0.00%
2024-12-06	14.55	14.50	14.60	14.55	14.55	200	2,910	14.550	13.95	13.90	14.00	13.95	13.95	209	13.947	-0.21%
2024-12-05	14.58	14.50	14.60	14.53	14.58	23,400	340,420	14.548	13.98	13.90	14.00	13.93	13.98	24,411	13.945	0.21%
2024-12-04	14.55	14.51	14.55	-	-	0	0	-	13.95	13.91	13.95	-	-	0	-	0.00%
2024-12-03	14.55	14.50	14.55	14.50	14.55	1,000	14,510	14.510	13.95	13.90	13.95	13.90	13.95	1,043	13.909	0.07%
2024-12-02	14.54	14.50	14.54	14.44	14.56	4,000	57,928	14.482	13.94	13.90	13.94	13.84	13.96	4,173	13.882	0.76%
2024-11-29	14.43	14.43	14.50	14.40	14.43	2,000	28,836	14.418	13.83	13.83	13.90	13.80	13.83	2,086	13.821	0.28%
2024-11-28	14.39	14.12	14.50	14.39	14.39	1,400	20,146	14.390	13.79	13.54	13.90	13.79	13.79	1,460	13.794	-0.21%
2024-11-27	14.42	14.12	14.46	14.36	14.42	5,400	77,844	14.416	13.82	13.54	13.86	13.77	13.82	5,633	13.818	0.42%
2024-11-26	14.36	14.12	14.80	14.35	14.44	24,000	345,608	14.400	13.77	13.54	14.19	13.76	13.84	25,037	13.804	-0.14%
2024-11-25	14.38	14.12	14.42	14.37	14.43	20,600	296,198	14.379	13.78	13.54	13.82	13.77	13.83	21,490	13.783	0.35%
2024-11-22	14.33	14.12	14.80	-	-	0	0	-	13.74	13.54	14.19	-	-	0	-	0.00%
2024-11-21	14.33	14.12	14.80	-	-	34	490	14.412	13.74	13.54	14.19	-	-	35	13.815	0.00%
2024-11-20	14.33	14.12	14.80	14.33	14.40	13,000	186,304	14.331	13.74	13.54	14.19	13.74	13.80	13,562	13.737	0.00%
2024-11-19	14.33	-	14.80	-	-	0	0	-	13.74	-	14.19	-	-	0	-	0.00%
2024-11-18	14.33	14.30	14.35	14.31	14.40	20,200	289,378	14.326	13.74	13.71	13.76	13.72	13.80	21,073	13.732	-0.49%
2024-11-15	14.40	14.29	14.40	14.41	14.41	200	2,882	14.410	13.80	13.70	13.80	13.81	13.81	209	13.813	0.49%
2024-11-14	14.33	14.29	14.40	-	-	0	0	-	13.74	13.70	13.80	-	-	0	-	0.00%
2024-11-13	14.33	14.32	14.40	14.33	14.45	14,800	212,132	14.333	13.74	13.73	13.80	13.74	13.85	15,439	13.740	-1.17%
2024-11-12	14.50	-	14.80	14.50	14.50	200	2,900	14.500	13.90	-	14.19	13.90	13.90	209	13.899	-0.14%
2024-11-11	14.52	-	14.80	14.39	14.52	2,800	40,558	14.485	13.92	-	14.19	13.79	13.92	2,921	13.885	0.97%
2024-11-08	14.38	-	14.80	14.38	14.45	38,600	557,016	14.431	13.78	-	14.19	13.78	13.85	40,268	13.833	0.56%
2024-11-07	14.30	14.30	14.45	14.30	14.39	9,100	130,156	14.303	13.71	13.71	13.85	13.71	13.79	9,493	13.710	-0.97%
2024-11-06	14.44	14.30	14.44	14.35	14.44	99,000	1,421,414	14.358	13.84	13.71	13.84	13.76	13.84	103,278	13.763	0.49%
2024-11-05	14.37	14.33	14.40	14.35	14.37	10,600	152,310	14.369	13.77	13.74	13.80	13.76	13.77	11,058	13.774	-0.35%
2024-11-04	14.42	14.35	14.42	14.43	14.43	400	5,772	14.430	13.82	13.76	13.82	13.83	13.83	417	13.832	0.35%
2024-11-01	14.37	14.36	14.45	14.36	14.45	4,200	60,526	14.411	13.77	13.77	13.85	13.77	13.85	4,381	13.814	0.07%
2024-10-31	14.36	14.36	14.37	14.35	14.35	1,000	14,350	14.350	13.77	13.77	13.77	13.76	13.76	1,043	13.756	0.00%
2024-10-30	14.36	14.36	14.45	14.36	14.36	200	2,872	14.360	13.77	13.77	13.85	13.77	13.77	209	13.765	-0.62%
2024-10-29	14.45	-	14.80	14.45	14.45	4,200	60,690	14.450	13.85	-	14.19	13.85	13.85	4,381	13.851	0.35%
2024-10-28	14.40	14.40	14.42	14.40	14.50	8,600	124,010	14.420	13.80	13.80	13.82	13.80	13.90	8,972	13.823	-0.69%
2024-10-25	14.50	14.40	14.80	14.50	14.50	600	8,700	14.500	13.90	13.80	14.19	13.90	13.90	626	13.899	0.35%
2024-10-24	14.45	14.35	14.80	-	-	0	0	-	13.85	13.76	14.19	-	-	0	-	0.00%
2024-10-23	14.45	14.35	14.80	14.45	14.49	1,468	21,257	14.480	13.85	13.76	14.19	13.85	13.89	1,531	13.880	0.42%
2024-10-22	14.39	-	14.80	14.39	14.52	19,400	279,418	14.403	13.79	-	14.19	13.79	13.92	20,238	13.806	-1.03%
2024-10-21	14.54	14.52	14.80	14.54	14.57	1,000	14,558	14.558	13.94	13.92	14.19	13.94	13.97	1,043	13.955	0.14%
2024-10-18	14.52	14.52	14.80	14.45	14.45	400	5,780	14.450	13.92	13.92	14.19	13.85	13.85	417	13.851	-0.68%
2024-10-17	14.62	14.50	14.80	14.62	14.76	800	11,724	14.655	14.01	13.90	14.19	14.01	14.15	835	14.048	0.83%
2024-10-16	14.50	14.50	14.80	14.48	14.60	3,600	52,156	14.488	13.90	13.90	14.19	13.88	14.00	3,756	13.888	0.07%
2024-10-15	14.49	14.48	14.49	14.50	14.50	11,214	162,601	14.500	13.89	13.88	13.89	13.90	13.90	11,699	13.899	0.07%
2024-10-14	14.48	14.48	14.54	14.45	14.58	9,800	141,678	14.457	13.88	13.88	13.94	13.85	13.98	10,223	13.858	-0.14%
2024-10-10	14.50	14.50	15.40	14.47	14.50	7,400	107,198	14.486	13.90	13.90	14.76	13.87	13.90	7,720	13.886	-0.41%
2024-10-09	14.56	-	15.40	14.50	14.62	5,200	75,856	14.588	13.96	-	14.76	13.90	14.01	5,425	13.983	0.00%
2024-10-08	14.56	-	15.40	14.46	14.58	9,800	142,150	14.505	13.96	-	14.76	13.86	13.98	10,223	13.904	-0.21%
2024-10-07	14.59	-	14.60	14.56	14.76	116,812	1,704,288	14.590	13.99	-	14.00	13.96	14.15	121,859	13.986	-1.15%
2024-10-04	14.76	-	15.00	14.59	14.92	166,600	2,443,126	14.665	14.15	-	14.38	13.99	14.30	173,799	14.057	0.61%
2024-10-03	14.67	-	14.67	14.66	14.73	38,000	557,844	14.680	14.06	-	14.06	14.05	14.12	39,642	14.072	0.27%
2024-10-02	14.75	14.73	14.80	14.75	14.87	16,000	236,896	14.806	14.02	14.01	14.07	14.02	14.14	16,828	14.077	-0.54%
2024-09-30	14.83	14.73	15.00	14.73	14.85	4,180	61,714	14.764	14.10	14.01	14.26	14.01	14.12	4,396	14.037	0.68%
2024-09-27	14.73	14.72	14.80	14.73	14.73	2,000	29,460	14.730	14.01	14.00	14.07	14.01	14.01	2,104	14.005	-0.47%
2024-09-26	14.80	-	14.80	14.76	14.80	3,000	44,320	14.773	14.07	-	14.07	14.03	14.07	3,155	14.046	0.27%
2024-09-25	14.76	-	14.80	14.76	14.76	344	5,063	14.718	14.03	-	14.07	14.03	14.03	362	13.994	0.07%
2024-09-24	14.75	-	15.00	14.75	14.84	19,200	283,642	14.773	14.02	-	14.26	14.02	14.11	20,194	14.046	-0.54%
2024-09-23	14.83	14.81	15.00	14.83	14.86	633	9,400	14.850	14.10	14.08	14.26	14.10	14.13	666	14.119	0.14%
2024-09-20	14.81	14.81	15.00	14.81	14.81	305	4,506	14.774	14.08	14.08	14.26	14.08	14.08	321	14.047	-0.20%
2024-09-19	14.84	-	14.89	14.84	14.89	2,800	41,572	14.847	14.11	-	14.16	14.11	14.16	2,945	14.116	-0.34%
2024-09-17	14.89	-	15.00	14.78	14.89	1,000	14,802	14.802	14.16	-	14.26	14.05	14.16	1,052	14.073	0.34%
2024-09-16	14.84	-	14.85	14.84	14.84	1,000	14,840	14.840	14.11	-	14.12	14.11	14.11	1,052	14.110	0.00%
2024-09-13	14.84	-	14.96	14.84	14.84	1,000	14,840	14.840	14.11	-	14.22	14.11	14.11	1,052	14.110	0.00%
2024-09-12	14.84	-	14.84	-	-	0	0	-	14.11	-	14.11	-	-	0	-	-0.07%
2024-09-11	14.85	14.73	15.00	14.72	14.85	80,400	1,185,392	14.744	14.12	14.01	14.26	14.00	14.12	84,562	14.018	0.95%
2024-09-10	14.71	14.62	15.40	14.62	14.74	3,200	47,114	14.723	13.99	13.90	14.64	13.90	14.01	3,366	13.998	-0.07%
2024-09-09	14.72	14.00	15.40	14.60	14.75	2,800	41,126	14.688	14.00	13.31	14.64	13.88	14.02	2,945	13.965	0.68%
2024-09-05	14.62	14.62	15.40	14.61	14.61	200	2,922	14.610	13.90	13.90	14.64	13.89	13.89	210	13.891	0.34%
2024-09-04	14.57	14.00	15.30	14.57	14.57	3,800	55,366	14.570	13.85	13.31	14.55	13.85	13.85	3,997	13.853	-0.41%
2024-09-03	14.63	14.00	15.30	14.53	14.63	1,800	26,194	14.552	13.91	13.31	14.55	13.81	13.91	1,893	13.836	0.34%
2024-09-02	14.58	14.53	14.58	14.54	14.65	1,200	17,470	14.558	13.86	13.81	13.86	13.82	13.93	1,262	13.842	-0.07%
2024-08-30	14.59	14.52	14.66	-	-	0	0	-	13.87	13.81	13.94	-	-	0	-	0.00%
2024-08-29	14.59	14.52	15.30	14.59	14.59	800	11,672	14.590	13.87	13.81	14.55	13.87	13.87	841	13.872	-0.34%
2024-08-28	14.64	14.60	15.30	14.59	14.64	3,742	54,720	14.623	13.92	13.88	14.55	13.87	13.92	3,936	13.903	0.34%
2024-08-27	14.59	14.52	14.65	14.59	14.66	400	5,850	14.625	13.87	13.81	13.93	13.87	13.94	421	13.905	-0.34%
2024-08-26	14.64	14.52	14.69	14.63	14.64	13,400	196,136	14.637	13.92	13.81	13.97	13.91	13.92	14,094	13.917	0.69%
2024-08-23	14.54	14.52	14.60	14.54	14.60	8,200	119,288	14.547	13.82	13.81	13.88	13.82	13.88	8,624	13.831	-0.55%
2024-08-22	14.62	14.52	14.63	14.56	14.63	27,018	394,913	14.617	13.90	13.81	13.91	13.84	13.91	28,417	13.897	0.21%
2024-08-21	14.59	14.00	14.60	14.55	14.59	26,633	388,471	14.586	13.87	13.31	13.88	13.83	13.87	28,012	13.868	0.21%
2024-08-20	14.56	14.00	14.56	14.56	14.56	800	11,648	14.560	13.84	13.31	13.84	13.84	13.84	841	13.843	0.28%
2024-08-19	14.52	14.00	14.56	14.52	14.52	2,400	34,848	14.520	13.81	13.31	13.84	13.81	13.81	2,524	13.805	-0.27%
2024-08-16	14.56	14.21	14.56	14.47	14.59	1,600	23,314	14.571	13.84	13.51	13.84	13.76	13.87	1,683	13.854	0.41%
2024-08-15	14.50	14.21	14.61	14.50	14.50	200	2,900	14.500	13.79	13.51	13.89	13.79	13.79	210	13.786	0.14%
2024-08-14	14.48	14.21	14.58	-	-	0	0	-	13.77	13.51	13.86	-	-	0	-	0.07%
2024-08-13	14.47	14.46	15.00	14.47	14.56	85,800	1,241,238	14.467	13.76	13.75	14.26	13.76	13.84	90,241	13.755	-0.62%
2024-08-12	14.56	14.65	15.00	14.44	14.56	400	5,800	14.500	13.84	13.93	14.26	13.73	13.84	421	13.786	0.14%
2024-08-09	14.54	14.21	15.00	14.42	14.54	3,600	52,272	14.520	13.82	13.51	14.26	13.71	13.82	3,786	13.805	0.83%
2024-08-08	14.42	14.21	15.00	14.42	14.42	200	2,884	14.420	13.71	13.51	14.26	13.71	13.71	210	13.710	-0.21%
2024-08-07	14.45	14.21	14.55	14.45	14.55	600	8,710	14.517	13.74	13.51	13.83	13.74	13.83	631	13.802	-0.76%
2024-08-06	14.56	14.21	15.00	14.50	14.56	4,400	63,876	14.517	13.84	13.51	14.26	13.79	13.84	4,628	13.803	0.07%
2024-08-05	14.55	14.21	14.52	14.52	14.55	9,937	144,446	14.536	13.83	13.51	13.81	13.81	13.83	10,451	13.821	0.41%
2024-08-02	14.49	14.21	14.70	14.49	14.57	400	5,812	14.530	13.78	13.51	13.98	13.78	13.85	421	13.815	-0.07%
2024-08-01	14.50	14.21	14.70	14.50	14.50	2,800	40,488	14.460	13.79	13.51	13.98	13.79	13.79	2,945	13.748	1.05%
2024-07-31	14.35	14.21	14.70	14.34	14.35	1,692	24,268	14.343	13.64	13.51	13.98	13.63	13.64	1,780	13.637	0.21%
2024-07-30	14.32	14.21	14.70	14.32	14.32	1,400	20,048	14.320	13.62	13.51	13.98	13.62	13.62	1,472	13.615	0.07%
2024-07-29	14.31	14.30	14.70	14.31	14.31	1,800	25,758	14.310	13.61	13.60	13.98	13.61	13.61	1,893	13.606	-0.07%
2024-07-26	14.32	14.21	14.32	14.37	14.37	200	2,874	14.370	13.62	13.51	13.62	13.66	13.66	210	13.663	-0.35%
2024-07-25	14.37	14.21	14.70	14.37	14.37	1,000	14,370	14.370	13.66	13.51	13.98	13.66	13.66	1,052	13.663	0.28%
2024-07-24	14.33	14.21	14.70	-	-	0	0	-	13.62	13.51	13.98	-	-	0	-	0.00%
2024-07-23	14.33	14.21	14.36	14.33	14.38	1,409	20,249	14.371	13.62	13.51	13.65	13.62	13.67	1,482	13.664	-0.35%
2024-07-22	14.38	14.30	14.38	14.27	14.39	792	11,368	14.354	13.67	13.60	13.67	13.57	13.68	833	13.647	0.56%
2024-07-19	14.30	14.21	14.70	14.30	14.30	2,600	37,180	14.300	13.60	13.51	13.98	13.60	13.60	2,735	13.596	-0.07%
2024-07-18	14.31	14.21	14.70	14.31	14.39	11,000	157,542	14.322	13.61	13.51	13.98	13.61	13.68	11,569	13.617	-0.07%
2024-07-17	14.32	14.21	14.38	14.32	14.38	240,185	3,452,809	14.376	13.62	13.51	13.67	13.62	13.67	252,618	13.668	-0.07%
2024-07-16	14.33	14.21	14.33	14.25	14.36	1,800	25,738	14.299	13.62	13.51	13.62	13.55	13.65	1,893	13.595	-0.28%
2024-07-15	14.37	-	14.70	14.26	14.37	6,000	85,812	14.302	13.66	-	13.98	13.56	13.66	6,311	13.598	0.98%
2024-07-12	14.23	-	14.30	14.23	14.30	1,200	17,090	14.242	13.53	-	13.60	13.53	13.60	1,262	13.541	-0.42%
2024-07-11	14.29	-	14.30	14.29	14.29	800	11,432	14.290	13.59	-	13.60	13.59	13.59	841	13.587	0.63%
2024-07-10	14.20	-	14.30	14.20	14.20	400	5,680	14.200	13.50	-	13.60	13.50	13.50	421	13.501	-0.56%
2024-07-09	14.28	-	14.70	14.17	14.29	4,600	65,534	14.247	13.58	-	13.98	13.47	13.59	4,838	13.545	0.49%
2024-07-08	14.21	-	14.70	14.15	14.21	10,200	144,930	14.209	13.51	-	13.98	13.45	13.51	10,728	13.509	-0.07%
2024-07-05	14.22	-	14.70	14.22	14.22	640	9,092	14.206	13.52	-	13.98	13.52	13.52	673	13.507	0.42%
2024-07-04	14.16	-	14.70	14.16	14.16	200	2,832	14.160	13.46	-	13.98	13.46	13.46	210	13.463	0.00%
2024-07-03	14.16	-	14.70	14.15	14.17	1,600	22,648	14.155	13.46	-	13.98	13.45	13.47	1,683	13.458	0.14%
2024-07-02	14.26	14.15	14.70	14.26	14.26	200	2,852	14.260	13.44	13.34	13.86	13.44	13.44	212	13.444	0.35%
2024-06-28	14.21	14.15	14.35	14.21	14.21	600	8,526	14.210	13.40	13.34	13.53	13.40	13.40	636	13.397	-0.14%
2024-06-27	14.23	14.15	14.37	-	-	0	0	-	13.42	13.34	13.55	-	-	0	-	0.00%
2024-06-26	14.23	14.15	14.37	-	-	0	0	-	13.42	13.34	13.55	-	-	0	-	0.00%
2024-06-25	14.23	14.00	14.34	14.23	14.36	15,200	217,478	14.308	13.42	13.20	13.52	13.42	13.54	16,123	13.489	-0.63%
2024-06-24	14.32	14.32	14.35	14.23	14.30	4,172	59,585	14.282	13.50	13.50	13.53	13.42	13.48	4,425	13.465	0.35%
2024-06-21	14.27	14.27	14.30	14.23	14.23	802	11,412	14.229	13.45	13.45	13.48	13.42	13.42	851	13.415	0.14%
2024-06-20	14.25	14.00	14.35	14.25	14.25	6,000	85,500	14.250	13.43	13.20	13.53	13.43	13.43	6,364	13.435	0.00%
2024-06-19	14.25	14.00	14.35	14.00	14.24	13,000	184,880	14.222	13.43	13.20	13.53	13.20	13.43	13,789	13.408	-0.35%
2024-06-18	14.30	14.30	14.35	14.29	14.35	5,400	77,228	14.302	13.48	13.48	13.53	13.47	13.53	5,728	13.483	0.00%
2024-06-17	14.30	14.30	14.35	14.25	14.25	400	5,700	14.250	13.48	13.48	13.53	13.43	13.43	424	13.435	0.56%
2024-06-14	14.22	14.00	14.35	14.22	14.30	2,000	28,552	14.276	13.41	13.20	13.53	13.41	13.48	2,121	13.459	0.07%
2024-06-13	14.21	14.00	14.40	14.21	14.32	1,813	25,783	14.221	13.40	13.20	13.58	13.40	13.50	1,923	13.407	-0.56%
2024-06-12	14.29	14.00	-	14.16	14.29	3,200	45,570	14.241	13.47	13.20	-	13.35	13.47	3,394	13.426	0.28%
2024-06-11	14.25	14.00	-	14.15	14.27	1,600	22,768	14.230	13.43	13.20	-	13.34	13.45	1,697	13.416	-0.70%
2024-06-07	14.35	14.00	-	14.35	14.35	400	5,740	14.350	13.53	13.20	-	13.53	13.53	424	13.529	0.84%
2024-06-06	14.23	14.00	-	14.23	14.35	4,000	57,376	14.344	13.42	13.20	-	13.42	13.53	4,243	13.523	-0.14%
2024-06-05	14.25	14.00	14.70	14.25	14.29	1,600	22,848	14.280	13.43	13.20	13.86	13.43	13.47	1,697	13.463	-0.28%
2024-06-04	14.29	14.17	14.30	14.17	14.30	2,400	34,110	14.213	13.47	13.36	13.48	13.36	13.48	2,546	13.399	0.99%
2024-06-03	14.15	14.00	14.30	14.15	14.15	800	11,320	14.150	13.34	13.20	13.48	13.34	13.34	849	13.340	0.14%
2024-05-31	14.13	14.00	14.30	14.13	14.24	24,200	342,242	14.142	13.32	13.20	13.48	13.32	13.43	25,669	13.333	0.36%
2024-05-30	14.08	14.08	14.18	14.07	14.19	1,000	14,142	14.142	13.27	13.27	13.37	13.26	13.38	1,061	13.333	-0.64%
2024-05-29	14.17	14.00	14.18	14.19	14.19	7,200	102,168	14.190	13.36	13.20	13.37	13.38	13.38	7,637	13.378	0.07%
2024-05-28	14.16	14.11	14.18	-	-	0	0	-	13.35	13.30	13.37	-	-	0	-	0.00%
2024-05-27	14.16	14.15	14.18	14.15	14.20	2,600	36,812	14.159	13.35	13.34	13.37	13.34	13.39	2,758	13.348	0.07%
2024-05-24	14.15	14.15	14.30	14.10	14.10	400	5,640	14.100	13.34	13.34	13.48	13.29	13.29	424	13.293	-0.56%
2024-05-23	14.23	14.00	14.30	14.11	14.23	7,274	102,709	14.120	13.42	13.20	13.48	13.30	13.42	7,715	13.312	0.28%
2024-05-22	14.19	14.00	14.30	-	-	0	0	-	13.38	13.20	13.48	-	-	0	-	0.00%
2024-05-21	14.19	14.00	14.30	14.19	14.19	600	8,514	14.190	13.38	13.20	13.48	13.38	13.38	636	13.378	0.21%
2024-05-20	14.16	14.00	14.30	14.10	14.21	1,400	19,830	14.164	13.35	13.20	13.48	13.29	13.40	1,485	13.354	0.28%
2024-05-17	14.12	14.00	14.30	14.12	14.24	4,000	56,694	14.174	13.31	13.20	13.48	13.31	13.43	4,243	13.363	-0.07%
2024-05-16	14.13	14.00	14.30	14.13	14.25	2,600	36,906	14.195	13.32	13.20	13.48	13.32	13.43	2,758	13.382	-0.21%
2024-05-14	14.16	-	14.19	14.05	14.16	600	8,452	14.087	13.35	-	13.38	13.25	13.35	636	13.281	-0.07%
2024-05-13	14.17	-	14.19	14.17	14.17	200	2,834	14.170	13.36	-	13.38	13.36	13.36	212	13.359	0.78%
2024-05-10	14.06	14.04	14.19	14.06	14.06	9,400	132,164	14.060	13.26	13.24	13.38	13.26	13.26	9,970	13.256	-0.64%
2024-05-09	14.15	-	14.19	14.16	14.16	2,800	39,648	14.160	13.34	-	13.38	13.35	13.35	2,970	13.350	-0.14%
2024-05-08	14.17	-	14.18	14.18	14.18	200	2,836	14.180	13.36	-	13.37	13.37	13.37	212	13.369	0.50%
2024-05-07	14.10	-	14.12	14.10	14.12	19,600	276,508	14.108	13.29	-	13.31	13.29	13.31	20,790	13.300	-0.14%
2024-05-06	14.12	-	14.12	14.02	14.12	1,200	16,924	14.103	13.31	-	13.31	13.22	13.31	1,273	13.296	0.43%
2024-05-03	14.06	-	14.06	14.00	14.07	14,233	199,471	14.015	13.26	-	13.26	13.20	13.26	15,097	13.213	0.86%
2024-05-02	13.94	13.92	14.00	13.93	13.93	400	5,572	13.930	13.14	13.12	13.20	13.13	13.13	424	13.133	-0.78%
2024-04-30	14.05	13.90	14.09	14.05	14.05	1,800	25,290	14.050	13.25	13.10	13.28	13.25	13.25	1,909	13.246	0.50%
2024-04-29	13.98	13.91	14.19	13.97	13.98	5,200	72,684	13.978	13.18	13.11	13.38	13.17	13.18	5,516	13.178	0.07%
2024-04-26	13.97	13.90	14.19	13.94	13.97	7,600	106,166	13.969	13.17	13.10	13.38	13.14	13.17	8,061	13.170	0.00%
2024-04-25	13.97	13.97	14.19	-	-	0	0	-	13.17	13.17	13.38	-	-	0	-	0.00%
2024-04-24	13.97	13.95	14.30	-	-	0	0	-	13.17	13.15	13.48	-	-	0	-	0.00%
2024-04-23	13.97	-	14.08	13.95	14.06	2,792	39,100	14.004	13.17	-	13.27	13.15	13.26	2,961	13.203	-0.21%
2024-04-22	14.00	-	14.30	13.93	14.00	4,081	56,850	13.930	13.20	-	13.48	13.13	13.20	4,329	13.133	0.29%
2024-04-19	13.96	-	14.06	13.96	14.02	11,200	156,556	13.978	13.16	-	13.26	13.16	13.22	11,880	13.178	-0.29%
2024-04-18	14.00	-	14.06	-	-	0	0	-	13.20	-	13.26	-	-	0	-	0.00%
2024-04-17	14.00	13.91	14.06	13.90	14.00	7,000	97,780	13.969	13.20	13.11	13.26	13.10	13.20	7,425	13.169	-0.28%
2024-04-16	14.04	-	14.08	14.06	14.06	312	4,363	13.984	13.24	-	13.27	13.26	13.26	331	13.184	-0.35%
2024-04-15	14.09	13.90	14.10	14.10	14.10	4,000	56,320	14.080	13.28	13.10	13.29	13.29	13.29	4,243	13.274	0.93%
2024-04-12	13.96	13.90	14.30	13.96	14.07	2,000	28,052	14.026	13.16	13.10	13.48	13.16	13.26	2,121	13.223	-0.85%
2024-04-11	14.08	13.99	14.08	13.98	14.08	1,600	22,408	14.005	13.27	13.19	13.27	13.18	13.27	1,697	13.204	0.07%
2024-04-10	14.07	13.90	14.18	14.06	14.07	20,826	293,011	14.070	13.26	13.10	13.37	13.26	13.26	22,090	13.264	-0.50%
2024-04-09	14.14	13.90	14.14	14.03	14.15	14,800	208,724	14.103	13.33	13.10	13.33	13.23	13.34	15,698	13.296	0.71%
2024-04-08	14.04	13.90	14.30	14.04	14.04	2,400	33,696	14.040	13.24	13.10	13.48	13.24	13.24	2,546	13.237	-0.28%
2024-04-05	14.08	14.05	14.16	14.07	14.08	32,400	456,188	14.080	13.27	13.25	13.35	13.26	13.27	34,366	13.274	-0.49%
2024-04-03	14.15	13.90	14.15	14.18	14.18	200	2,836	14.180	13.34	13.10	13.34	13.37	13.37	212	13.369	0.50%
2024-04-02	14.19	13.90	14.26	14.19	14.19	800	11,352	14.190	13.27	13.00	13.34	13.27	13.27	855	13.274	-0.63%
2024-03-28	14.28	13.80	14.30	-	-	28	395	14.107	13.36	12.91	13.38	-	-	30	13.197	0.00%
2024-03-27	14.28	-	14.28	14.26	14.28	12,000	171,160	14.263	13.36	-	13.36	13.34	13.36	12,828	13.343	0.00%
2024-03-26	14.28	-	14.28	14.28	14.28	200	2,856	14.280	13.36	-	13.36	13.36	13.36	214	13.359	0.00%
2024-03-25	14.28	-	14.28	14.20	14.28	11,400	162,576	14.261	13.36	-	13.36	13.28	13.36	12,186	13.341	0.71%
2024-03-22	14.18	-	14.26	14.18	14.18	1,800	25,524	14.180	13.27	-	13.34	13.27	13.27	1,924	13.265	-0.49%
2024-03-21	14.25	-	14.26	14.17	14.25	243,173	3,446,191	14.172	13.33	-	13.34	13.26	13.33	259,947	13.257	0.64%
2024-03-20	14.16	-	14.30	14.13	14.26	600	8,504	14.173	13.25	-	13.38	13.22	13.34	641	13.259	0.35%
2024-03-19	14.11	-	14.29	14.11	14.11	800	11,288	14.110	13.20	-	13.37	13.20	13.20	855	13.200	0.00%
2024-03-18	14.11	-	14.22	14.11	14.23	400	5,668	14.170	13.20	-	13.30	13.20	13.31	428	13.256	-0.49%
2024-03-15	14.18	-	14.22	14.18	14.22	6,000	85,116	14.186	13.27	-	13.30	13.27	13.30	6,414	13.271	-0.77%
2024-03-14	14.29	-	14.29	14.18	14.29	3,600	51,336	14.260	13.37	-	13.37	13.27	13.37	3,848	13.340	0.00%
2024-03-13	14.29	14.26	14.29	-	-	0	0	-	13.37	13.34	13.37	-	-	0	-	-0.07%
2024-03-12	14.30	14.25	14.30	-	-	47	665	14.149	13.38	13.33	13.38	-	-	50	13.236	0.00%
2024-03-11	14.30	-	14.30	14.30	14.30	3,200	45,760	14.300	13.38	-	13.38	13.38	13.38	3,421	13.377	0.07%
2024-03-08	14.29	14.29	14.30	14.24	14.28	2,691	38,397	14.269	13.37	13.37	13.38	13.32	13.36	2,877	13.348	0.35%
2024-03-07	14.24	14.24	14.27	-	-	0	0	-	13.32	13.32	13.35	-	-	0	-	0.00%
2024-03-06	14.24	14.24	14.26	-	-	0	0	-	13.32	13.32	13.34	-	-	0	-	0.00%
2024-03-05	14.24	14.16	14.24	14.16	14.28	1,400	19,936	14.240	13.32	13.25	13.32	13.25	13.36	1,497	13.321	-0.21%
2024-03-04	14.27	-	14.27	14.18	14.29	30,600	435,148	14.221	13.35	-	13.35	13.27	13.37	32,711	13.303	0.63%
2024-03-01	14.18	14.14	14.20	14.14	14.18	45,800	649,420	14.180	13.27	13.23	13.28	13.23	13.27	48,959	13.265	0.50%
2024-02-29	14.11	14.11	14.18	14.11	14.18	4,400	62,098	14.113	13.20	13.20	13.27	13.20	13.27	4,704	13.203	-0.49%
2024-02-28	14.18	14.10	14.18	14.18	14.20	800	11,356	14.195	13.27	13.19	13.27	13.27	13.28	855	13.279	0.00%
2024-02-27	14.18	14.10	14.18	14.18	14.18	200	2,836	14.180	13.27	13.19	13.27	13.27	13.27	214	13.265	0.35%
2024-02-26	14.13	14.12	14.18	14.12	14.15	2,400	33,912	14.130	13.22	13.21	13.27	13.21	13.24	2,566	13.218	0.28%
2024-02-23	14.09	14.08	14.15	14.08	14.15	6,974	98,330	14.100	13.18	13.17	13.24	13.17	13.24	7,455	13.190	0.00%
2024-02-22	14.09	-	14.15	14.09	14.15	1,400	19,798	14.141	13.18	-	13.24	13.18	13.24	1,497	13.229	-0.35%
2024-02-21	14.14	13.94	14.16	-	-	147	2,056	13.986	13.23	13.04	13.25	-	-	157	13.084	0.00%
2024-02-20	14.14	14.05	14.15	14.10	14.15	5,400	76,178	14.107	13.23	13.14	13.24	13.19	13.24	5,772	13.197	0.21%
2024-02-19	14.11	13.94	14.14	14.11	14.17	5,600	79,030	14.113	13.20	13.04	13.23	13.20	13.26	5,986	13.202	-0.07%
2024-02-16	14.12	14.12	14.16	14.12	14.20	600	8,488	14.147	13.21	13.21	13.25	13.21	13.28	641	13.234	0.00%
2024-02-15	14.12	14.10	14.12	14.12	14.12	5,200	73,420	14.119	13.21	13.19	13.21	13.21	13.21	5,559	13.208	0.14%
2024-02-14	14.10	14.05	14.10	14.03	14.14	2,800	39,526	14.116	13.19	13.14	13.19	13.12	13.23	2,993	13.206	-0.70%
2024-02-09	14.20	14.13	14.20	-	-	0	0	-	13.28	13.22	13.28	-	-	0	-	-0.07%
2024-02-08	14.21	-	14.21	14.26	14.26	200	2,852	14.260	13.29	-	13.29	13.34	13.34	214	13.340	0.50%
2024-02-07	14.14	14.13	14.20	14.13	14.21	6,400	90,912	14.205	13.23	13.22	13.28	13.22	13.29	6,841	13.288	-0.35%
2024-02-06	14.19	-	14.19	14.22	14.22	200	2,844	14.220	13.27	-	13.27	13.30	13.30	214	13.302	-0.07%
2024-02-05	14.20	-	14.24	14.20	14.30	520	7,389	14.210	13.28	-	13.32	13.28	13.38	556	13.293	-0.28%
2024-02-02	14.24	14.20	14.32	14.24	14.32	8,200	117,164	14.288	13.32	13.28	13.40	13.32	13.40	8,766	13.366	0.00%
2024-02-01	14.24	-	14.25	14.23	14.24	6,000	85,408	14.235	13.32	-	13.33	13.31	13.32	6,414	13.316	0.14%
2024-01-31	14.22	-	14.23	14.22	14.22	5,800	82,476	14.220	13.30	-	13.31	13.30	13.30	6,200	13.302	0.28%
2024-01-30	14.18	-	14.20	14.11	14.18	14,800	209,822	14.177	13.27	-	13.28	13.20	13.27	15,821	13.262	0.57%
2024-01-29	14.10	-	14.16	14.10	14.10	1,800	25,380	14.100	13.19	-	13.25	13.19	13.19	1,924	13.190	0.07%
2024-01-26	14.09	-	14.23	14.09	14.09	600	8,454	14.090	13.18	-	13.31	13.18	13.18	641	13.181	0.07%
2024-01-25	14.08	-	14.14	12.00	14.06	2,800	37,308	13.324	13.17	-	13.23	11.23	13.15	2,993	12.465	0.00%
2024-01-24	14.08	12.00	14.16	-	-	0	0	-	13.17	11.23	13.25	-	-	0	-	0.07%
2024-01-23	14.07	-	14.16	14.07	14.16	6,800	95,694	14.073	13.16	-	13.25	13.16	13.25	7,269	13.165	-0.57%
2024-01-22	14.15	12.00	14.15	14.15	14.15	2,335	33,040	14.150	13.24	11.23	13.24	13.24	13.24	2,496	13.237	0.50%
2024-01-19	14.08	12.00	14.14	14.08	14.08	1,054	14,833	14.073	13.17	11.23	13.23	13.17	13.17	1,127	13.165	0.00%
2024-01-18	14.08	-	14.23	14.08	14.09	21,738	306,059	14.079	13.17	-	13.31	13.17	13.18	23,237	13.171	-0.49%
2024-01-17	14.15	-	14.18	14.13	14.22	10,252	145,161	14.159	13.24	-	13.27	13.22	13.30	10,959	13.246	-0.56%
2024-01-16	14.23	14.20	14.23	14.16	14.27	1,600	22,692	14.183	13.31	13.28	13.31	13.25	13.35	1,710	13.267	0.28%
2024-01-15	14.19	14.19	14.25	14.19	14.19	3,200	45,408	14.190	13.27	13.27	13.33	13.27	13.27	3,421	13.274	0.28%
2024-01-12	14.15	14.15	14.21	-	-	0	0	-	13.24	13.24	13.29	-	-	0	-	0.00%
2024-01-11	14.15	-	14.30	14.10	14.15	54,000	763,600	14.141	13.24	-	13.38	13.19	13.24	57,725	13.228	0.00%
2024-01-10	14.15	-	14.20	14.14	14.15	55,000	777,750	14.141	13.24	-	13.28	13.23	13.24	58,794	13.228	0.00%
2024-01-09	14.15	12.00	14.15	14.05	14.17	1,400	19,790	14.136	13.24	11.23	13.24	13.14	13.26	1,497	13.224	0.35%
2024-01-08	14.10	13.70	14.12	14.06	14.10	6,200	87,372	14.092	13.19	12.82	13.21	13.15	13.19	6,628	13.183	-0.14%
2024-01-05	14.12	-	14.23	14.12	14.15	14,037	198,588	14.148	13.21	-	13.31	13.21	13.24	15,005	13.235	-0.70%
2024-01-04	14.22	14.15	14.22	14.09	14.24	5,200	73,550	14.144	13.30	13.24	13.30	13.18	13.32	5,559	13.232	0.00%
2024-01-03	14.22	-	14.26	14.19	14.24	5,200	73,816	14.195	13.30	-	13.34	13.27	13.32	5,559	13.279	-0.21%
2024-01-02	14.36	14.33	14.42	-	-	0	0	-	13.33	13.30	13.39	-	-	0	-	0.00%
2023-12-29	14.36	-	14.44	14.36	14.40	600	8,624	14.373	13.33	-	13.40	13.33	13.37	646	13.343	0.21%
2023-12-28	14.33	14.33	14.50	14.33	14.33	6,322	90,568	14.326	13.30	13.30	13.46	13.30	13.30	6,810	13.299	-0.49%
2023-12-27	14.40	-	14.40	14.30	14.40	2,600	37,340	14.362	13.37	-	13.37	13.27	13.37	2,801	13.332	0.70%
2023-12-22	14.30	14.30	14.50	-	-	0	0	-	13.27	13.27	13.46	-	-	0	-	0.00%
2023-12-21	14.30	14.29	14.38	14.29	14.30	31,972	457,214	14.301	13.27	13.27	13.35	13.27	13.27	34,441	13.275	0.00%
2023-12-20	14.30	-	14.50	14.30	14.30	275	3,920	14.255	13.27	-	13.46	13.27	13.27	296	13.233	-0.21%
2023-12-19	14.33	-	14.39	-	-	0	0	-	13.30	-	13.36	-	-	0	-	-0.21%
2023-12-18	14.36	-	14.36	14.36	14.36	200	2,872	14.360	13.33	-	13.33	13.33	13.33	215	13.330	0.56%
2023-12-15	14.28	14.23	14.36	14.23	14.30	3,400	48,552	14.280	13.26	13.21	13.33	13.21	13.27	3,663	13.256	0.21%
2023-12-14	14.25	12.00	14.25	14.15	14.27	10,000	142,336	14.234	13.23	11.14	13.23	13.14	13.25	10,772	13.213	1.50%
2023-12-13	14.04	14.03	14.15	-	-	0	0	-	13.03	13.02	13.14	-	-	0	-	0.29%
2023-12-12	14.00	-	14.15	14.00	14.00	200	2,800	14.000	13.00	-	13.14	13.00	13.00	215	12.996	-0.85%
2023-12-11	14.12	12.00	14.15	14.01	14.12	2,600	36,674	14.105	13.11	11.14	13.14	13.01	13.11	2,801	13.094	0.36%
2023-12-08	14.07	14.06	14.15	14.06	14.10	12,400	174,824	14.099	13.06	13.05	13.14	13.05	13.09	13,358	13.088	-0.21%
2023-12-07	14.10	12.00	14.20	14.06	14.10	4,000	56,296	14.074	13.09	11.14	13.18	13.05	13.09	4,309	13.065	0.64%
2023-12-06	14.01	12.00	14.10	14.01	14.01	4,000	56,040	14.010	13.01	11.14	13.09	13.01	13.01	4,309	13.006	0.07%
2023-12-05	14.00	12.00	14.06	14.00	14.07	6,800	95,606	14.060	13.00	11.14	13.05	13.00	13.06	7,325	13.052	-0.28%
2023-12-04	14.04	13.85	14.04	13.95	14.04	2,000	27,978	13.989	13.03	12.86	13.03	12.95	13.03	2,154	12.986	0.65%
2023-12-01	13.95	13.95	14.00	-	-	0	0	-	12.95	12.95	13.00	-	-	0	-	0.36%
2023-11-30	13.90	12.00	13.98	13.90	13.90	5,000	69,500	13.900	12.90	11.14	12.98	12.90	12.90	5,386	12.903	-0.14%
2023-11-29	13.92	13.85	13.95	13.89	13.96	35,600	495,322	13.914	12.92	12.86	12.95	12.89	12.96	38,349	12.916	0.51%
2023-11-28	13.85	12.00	13.85	13.87	13.87	200	2,774	13.870	12.86	11.14	12.86	12.88	12.88	215	12.876	1.02%
2023-11-27	13.71	12.00	13.90	13.71	13.82	3,400	46,680	13.729	12.73	11.14	12.90	12.73	12.83	3,663	12.745	-0.80%
2023-11-24	13.82	12.00	13.82	13.75	13.86	3,400	46,998	13.823	12.83	11.14	12.83	12.76	12.87	3,663	12.832	0.14%
2023-11-23	13.80	-	13.82	13.56	13.90	1,400	19,252	13.751	12.81	-	12.83	12.59	12.90	1,508	12.766	0.00%
2023-11-22	13.80	13.56	13.90	13.80	13.80	1,200	16,560	13.800	12.81	12.59	12.90	12.81	12.81	1,293	12.811	0.07%
2023-11-21	13.79	13.56	13.80	13.72	13.79	5,779	79,598	13.774	12.80	12.59	12.81	12.74	12.80	6,225	12.786	0.36%
2023-11-20	13.74	13.56	13.80	-	-	0	0	-	12.75	12.59	12.81	-	-	0	-	0.00%
2023-11-17	13.74	12.00	13.76	13.74	13.74	2,800	38,472	13.740	12.75	11.14	12.77	12.75	12.75	3,016	12.755	-0.15%
2023-11-16	13.76	12.00	13.76	13.76	13.76	200	2,752	13.760	12.77	11.14	12.77	12.77	12.77	215	12.774	0.15%
2023-11-15	13.74	12.00	13.76	13.68	13.74	13,800	189,588	13.738	12.75	11.14	12.77	12.70	12.75	14,866	12.753	1.03%
2023-11-14	13.60	12.00	13.80	13.56	13.60	34,200	464,952	13.595	12.62	11.14	12.81	12.59	12.62	36,841	12.620	-0.37%
2023-11-13	13.65	12.00	13.65	13.54	13.66	2,400	32,520	13.550	12.67	11.14	12.67	12.57	12.68	2,585	12.579	-0.15%
2023-11-10	13.67	12.00	13.85	-	-	0	0	-	12.69	11.14	12.86	-	-	0	-	-0.29%
2023-11-09	13.71	12.00	13.71	13.63	13.72	26,200	358,926	13.700	12.73	11.14	12.73	12.65	12.74	28,223	12.717	0.81%
2023-11-08	13.60	12.00	13.66	-	-	0	0	-	12.62	11.14	12.68	-	-	0	-	0.00%
2023-11-07	13.60	13.50	13.65	-	-	0	0	-	12.62	12.53	12.67	-	-	0	-	0.00%
2023-11-06	13.60	12.00	13.70	13.60	13.70	1,800	24,500	13.611	12.62	11.14	12.72	12.62	12.72	1,939	12.635	0.00%
2023-11-03	13.60	12.00	13.85	13.60	13.60	21,800	296,480	13.600	12.62	11.14	12.86	12.62	12.62	23,484	12.625	0.89%
2023-11-02	13.48	12.00	13.60	13.48	13.48	2,000	26,960	13.480	12.51	11.14	12.62	12.51	12.51	2,154	12.514	0.15%
2023-11-01	13.46	13.37	13.46	13.49	13.49	1,000	13,490	13.490	12.50	12.41	12.50	12.52	12.52	1,077	12.523	-0.30%
2023-10-31	13.50	12.00	13.60	13.50	13.50	1,200	16,200	13.500	12.53	11.14	12.62	12.53	12.53	1,293	12.532	0.75%
2023-10-30	13.40	13.39	13.60	13.39	13.40	5,200	69,678	13.400	12.44	12.43	12.62	12.43	12.44	5,602	12.439	0.15%
2023-10-27	13.38	13.37	13.85	13.37	13.37	1,200	16,044	13.370	12.42	12.41	12.86	12.41	12.41	1,293	12.411	-0.45%
2023-10-26	13.44	12.00	13.85	-	-	0	0	-	12.48	11.14	12.86	-	-	0	-	-0.07%
2023-10-25	13.45	13.39	13.85	13.39	13.45	19,400	260,906	13.449	12.49	12.43	12.86	12.43	12.49	20,898	12.485	-0.15%
2023-10-24	13.47	12.00	13.85	13.40	13.47	2,349	31,515	13.416	12.50	11.14	12.86	12.44	12.50	2,530	12.454	0.67%
2023-10-20	13.38	13.31	13.40	13.38	13.40	400	5,356	13.390	12.42	12.36	12.44	12.42	12.44	431	12.430	-0.15%
2023-10-19	13.40	13.34	13.40	-	-	6	79	13.167	12.44	12.38	12.44	-	-	6	12.223	0.00%
2023-10-18	13.40	13.39	13.85	13.40	13.46	8,800	118,400	13.455	12.44	12.43	12.86	12.44	12.50	9,480	12.490	-1.03%
2023-10-17	13.54	13.44	13.85	13.44	13.54	58,800	795,952	13.537	12.57	12.48	12.86	12.48	12.57	63,341	12.566	0.07%
2023-10-16	13.53	13.46	13.85	13.53	13.53	4,200	56,826	13.530	12.56	12.50	12.86	12.56	12.56	4,524	12.560	0.00%
2023-10-13	13.53	12.00	13.85	13.47	13.53	48,800	659,906	13.523	12.56	11.14	12.86	12.50	12.56	52,569	12.553	0.07%
2023-10-12	13.52	12.00	13.85	-	-	0	0	-	12.55	11.14	12.86	-	-	0	-	0.37%
2023-10-11	13.47	12.00	13.85	13.47	13.47	1,200	16,164	13.470	12.50	11.14	12.86	12.50	12.50	1,293	12.504	-0.44%
2023-10-10	13.53	13.45	13.53	13.50	13.56	12,000	162,120	13.510	12.56	12.49	12.56	12.53	12.59	12,927	12.541	1.05%
2023-10-09	13.39	-	13.50	13.39	13.52	1,600	21,450	13.406	12.43	-	12.53	12.43	12.55	1,724	12.445	-0.81%
2023-10-06	13.50	13.43	13.50	13.50	13.50	69,000	931,500	13.500	12.53	12.47	12.53	12.53	12.53	74,329	12.532	0.82%
2023-10-05	13.39	13.39	13.85	13.39	13.39	1,200	16,068	13.390	12.43	12.43	12.86	12.43	12.43	1,293	12.430	-0.59%
2023-10-04	13.58	13.46	13.58	-	-	0	0	-	12.50	12.39	12.50	-	-	0	-	-0.73%
2023-10-03	13.68	12.00	13.85	-	-	0	0	-	12.60	11.05	12.75	-	-	0	-	-0.15%
2023-09-29	13.70	12.00	13.90	13.59	13.70	50,400	690,442	13.699	12.61	11.05	12.80	12.51	12.61	54,736	12.614	0.59%
2023-09-28	13.62	13.57	13.90	13.60	13.60	21,600	293,760	13.600	12.54	12.50	12.80	12.52	12.52	23,458	12.523	0.15%
2023-09-27	13.60	12.00	13.71	13.60	13.60	5,600	76,160	13.600	12.52	11.05	12.62	12.52	12.52	6,082	12.523	-0.37%
2023-09-26	13.65	12.00	13.71	-	-	0	0	-	12.57	11.05	12.62	-	-	0	-	0.00%
2023-09-25	13.65	-	13.76	13.65	13.65	200	2,730	13.650	12.57	-	12.67	12.57	12.57	217	12.569	0.00%
2023-09-22	13.65	13.65	13.75	13.63	13.63	400	5,452	13.630	12.57	12.57	12.66	12.55	12.55	434	12.550	-0.87%
2023-09-21	13.77	12.00	13.77	13.78	13.78	779	10,734	13.779	12.68	11.05	12.68	12.69	12.69	846	12.688	-0.36%
2023-09-20	13.82	13.70	13.82	13.82	13.82	5,400	74,628	13.820	12.73	12.61	12.73	12.73	12.73	5,865	12.725	0.00%
2023-09-19	13.82	13.71	13.88	-	-	0	0	-	12.73	12.62	12.78	-	-	0	-	0.00%
2023-09-18	13.82	12.00	13.82	13.72	13.83	1,000	13,742	13.742	12.73	11.05	12.73	12.63	12.73	1,086	12.653	0.07%
2023-09-15	13.81	13.75	13.83	13.81	13.81	3,600	49,716	13.810	12.72	12.66	12.73	12.72	12.72	3,910	12.716	-0.50%
2023-09-14	13.88	13.77	13.88	13.77	13.88	600	8,284	13.807	12.78	12.68	12.78	12.68	12.78	652	12.713	0.36%
2023-09-13	13.83	13.71	13.90	13.83	13.83	400	5,532	13.830	12.73	12.62	12.80	12.73	12.73	434	12.734	-0.07%
2023-09-12	13.84	13.72	13.90	-	-	0	0	-	12.74	12.63	12.80	-	-	0	-	-0.14%
2023-09-11	13.86	12.00	13.90	13.75	13.86	22,200	305,492	13.761	12.76	11.05	12.80	12.66	12.76	24,110	12.671	0.80%
2023-09-07	13.75	13.74	13.90	13.74	13.74	200	2,748	13.740	12.66	12.65	12.80	12.65	12.65	217	12.652	-0.15%
2023-09-06	13.77	13.76	13.90	13.76	13.76	1,000	13,760	13.760	12.68	12.67	12.80	12.67	12.67	1,086	12.670	-0.51%
2023-09-05	13.84	13.81	13.90	-	-	0	0	-	12.74	12.72	12.80	-	-	0	-	0.00%
2023-09-04	13.84	12.00	13.90	13.84	13.85	6,000	83,042	13.840	12.74	11.05	12.80	12.74	12.75	6,516	12.744	0.00%
2023-08-31	13.84	12.00	13.90	-	-	0	0	-	12.74	11.05	12.80	-	-	0	-	0.22%
2023-08-30	13.81	13.81	13.90	13.80	13.90	1,000	13,860	13.860	12.72	12.72	12.80	12.71	12.80	1,086	12.762	0.07%
2023-08-29	13.80	12.00	14.00	13.76	13.80	11,618	159,869	13.761	12.71	11.05	12.89	12.67	12.71	12,617	12.670	0.36%
2023-08-28	13.75	12.00	13.80	13.72	13.75	1,000	13,726	13.726	12.66	11.05	12.71	12.63	12.66	1,086	12.639	0.00%
2023-08-25	13.75	12.00	14.00	13.75	13.80	800	11,010	13.763	12.66	11.05	12.89	12.66	12.71	869	12.672	-0.36%
2023-08-24	13.80	13.80	14.00	13.75	13.75	200	2,750	13.750	12.71	12.71	12.89	12.66	12.66	217	12.661	1.02%
2023-08-23	13.66	12.00	14.00	13.66	13.66	1,000	13,660	13.660	12.58	11.05	12.89	12.58	12.58	1,086	12.578	-0.58%
2023-08-22	13.74	12.00	14.00	-	-	0	0	-	12.65	11.05	12.89	-	-	0	-	-0.15%
2023-08-21	13.76	12.00	13.76	13.79	13.79	379	5,226	13.789	12.67	11.05	12.67	12.70	12.70	412	12.697	0.36%
2023-08-18	13.71	13.67	14.00	13.71	13.71	2,400	32,904	13.710	12.62	12.59	12.89	12.62	12.62	2,606	12.624	0.00%
2023-08-17	13.71	12.00	14.00	13.71	13.72	1,800	24,690	13.717	12.62	11.05	12.89	12.62	12.63	1,955	12.630	-1.01%
2023-08-16	13.85	12.00	14.00	-	-	0	0	-	12.75	11.05	12.89	-	-	0	-	-0.07%
2023-08-15	13.86	12.00	14.00	13.77	13.87	6,800	93,656	13.773	12.76	11.05	12.89	12.68	12.77	7,385	12.682	0.65%
2023-08-14	13.77	12.00	14.00	13.77	13.99	5,000	69,130	13.826	12.68	11.05	12.89	12.68	12.88	5,430	12.731	-1.15%
2023-08-11	13.93	12.00	14.00	13.93	13.95	4,200	58,510	13.931	12.83	11.05	12.89	12.83	12.84	4,561	12.827	-0.29%
2023-08-10	13.97	12.00	14.00	13.97	13.97	1,600	22,352	13.970	12.86	11.05	12.89	12.86	12.86	1,738	12.863	0.14%
2023-08-09	13.95	12.00	14.00	13.86	13.95	2,800	39,006	13.931	12.84	11.05	12.89	12.76	12.84	3,041	12.827	0.87%
2023-08-08	13.83	12.00	14.15	-	-	0	0	-	12.73	11.05	13.03	-	-	0	-	0.07%
2023-08-07	13.82	12.00	14.15	13.82	13.82	406	5,611	13.820	12.73	11.05	13.03	12.73	12.73	441	12.725	0.51%
2023-08-04	13.75	12.00	14.15	13.75	13.85	978	13,489	13.792	12.66	11.05	13.03	12.66	12.75	1,062	12.700	-0.29%
2023-08-03	13.79	12.00	14.15	13.79	13.81	180,600	2,491,314	13.795	12.70	11.05	13.03	12.70	12.72	196,136	12.702	-0.79%
2023-08-02	13.90	13.80	14.15	13.90	13.95	800	11,130	13.913	12.80	12.71	13.03	12.80	12.84	869	12.810	-0.50%
2023-08-01	13.97	13.80	14.15	13.97	13.97	1,200	16,764	13.970	12.86	12.71	13.03	12.86	12.86	1,303	12.863	0.22%
2023-07-31	13.94	13.80	14.15	13.82	13.94	1,008	13,977	13.866	12.84	12.71	13.03	12.73	12.84	1,095	12.768	0.50%
2023-07-28	13.87	12.00	14.15	13.87	13.87	4,000	55,480	13.870	12.77	11.05	13.03	12.77	12.77	4,344	12.771	0.00%
2023-07-27	13.87	12.00	14.15	13.87	13.87	200	2,774	13.870	12.77	11.05	13.03	12.77	12.77	217	12.771	-0.72%
2023-07-26	13.97	13.80	14.15	13.94	13.97	400	5,582	13.955	12.86	12.71	13.03	12.84	12.86	434	12.850	-0.14%
2023-07-25	13.99	13.94	14.15	13.99	13.99	1,600	22,384	13.990	12.88	12.84	13.03	12.88	12.88	1,738	12.882	-0.21%
2023-07-24	14.02	12.00	14.15	-	-	0	0	-	12.91	11.05	13.03	-	-	0	-	0.00%
2023-07-21	14.02	12.00	14.15	14.02	14.02	559	7,837	14.020	12.91	11.05	13.03	12.91	12.91	607	12.909	0.14%
2023-07-20	14.00	12.00	14.15	14.00	14.04	800	11,224	14.030	12.89	11.05	13.03	12.89	12.93	869	12.919	0.50%
2023-07-19	13.93	12.00	14.15	-	-	0	0	-	12.83	11.05	13.03	-	-	0	-	0.00%
2023-07-18	13.93	12.00	14.15	13.92	14.03	800	11,158	13.948	12.83	11.05	13.03	12.82	12.92	869	12.843	-0.78%
2023-07-14	14.04	12.00	14.10	13.94	14.05	400	5,598	13.995	12.93	11.05	12.98	12.84	12.94	434	12.886	1.15%
2023-07-13	13.88	13.60	14.10	13.88	13.88	600	8,328	13.880	12.78	12.52	12.98	12.78	12.78	652	12.781	0.29%
2023-07-12	13.84	13.50	14.15	-	-	0	0	-	12.74	12.43	13.03	-	-	0	-	0.00%
2023-07-11	13.84	13.50	14.15	13.84	13.88	4,400	60,992	13.862	12.74	12.43	13.03	12.74	12.78	4,779	12.764	0.44%
2023-07-10	13.78	13.76	14.15	13.78	13.86	6,600	90,980	13.785	12.69	12.67	13.03	12.69	12.76	7,168	12.693	-0.51%
2023-07-07	13.85	13.50	14.15	13.85	13.87	15,400	213,486	13.863	12.75	12.43	13.03	12.75	12.77	16,725	12.765	0.00%
2023-07-06	13.85	13.85	14.15	13.84	13.84	600	8,304	13.840	12.75	12.75	13.03	12.74	12.74	652	12.744	-1.00%
2023-07-05	14.10	13.80	14.15	14.11	14.11	250	3,516	14.064	12.88	12.61	12.93	12.89	12.89	274	12.849	0.57%
2023-07-04	14.02	14.02	14.60	-	-	0	0	-	12.81	12.81	13.34	-	-	0	-	0.21%
2023-07-03	13.99	13.99	14.60	13.99	14.11	800	11,216	14.020	12.78	12.78	13.34	12.78	12.89	876	12.809	-0.85%
2023-06-30	14.11	14.00	14.60	14.11	14.11	400	5,644	14.110	12.89	12.79	13.34	12.89	12.89	438	12.891	0.43%
2023-06-29	14.05	14.00	15.80	14.05	14.05	400	5,620	14.050	12.84	12.79	14.43	12.84	12.84	438	12.836	0.07%
2023-06-28	14.04	14.00	15.80	-	-	0	0	-	12.83	12.79	14.43	-	-	0	-	0.00%
2023-06-27	14.04	14.00	14.60	14.04	14.04	1,000	14,040	14.040	12.83	12.79	13.34	12.83	12.83	1,095	12.827	-0.78%
2023-06-26	14.15	14.00	14.60	14.15	14.15	200	2,830	14.150	12.93	12.79	13.34	12.93	12.93	219	12.928	1.07%
2023-06-23	14.00	13.90	14.60	14.00	14.01	6,600	92,436	14.006	12.79	12.70	13.34	12.79	12.80	7,224	12.795	-0.99%
2023-06-21	14.14	14.00	14.15	14.15	14.15	974	13,782	14.150	12.92	12.79	12.93	12.93	12.93	1,066	12.927	0.93%
2023-06-20	14.01	14.00	14.60	14.00	14.00	2,600	36,400	14.000	12.80	12.79	13.34	12.79	12.79	2,846	12.790	0.00%
2023-06-19	14.01	14.00	14.60	14.01	14.12	800	11,252	14.065	12.80	12.79	13.34	12.80	12.90	876	12.850	-0.28%
2023-06-16	14.05	14.00	14.12	14.05	14.12	6,000	84,650	14.108	12.84	12.79	12.90	12.84	12.90	6,567	12.889	-0.14%
2023-06-15	14.07	14.00	15.80	14.01	14.07	47,600	666,888	14.010	12.85	12.79	14.43	12.80	12.85	52,101	12.800	-0.14%
2023-06-14	14.09	14.00	14.60	14.09	14.09	2,400	33,816	14.090	12.87	12.79	13.34	12.87	12.87	2,627	12.873	0.57%
2023-06-13	14.01	14.00	14.60	14.01	14.12	88,000	1,233,326	14.015	12.80	12.79	13.34	12.80	12.90	96,322	12.804	0.00%
2023-06-12	14.01	14.00	14.60	14.01	14.01	1,000	14,010	14.010	12.80	12.79	13.34	12.80	12.80	1,095	12.800	-0.64%
2023-06-09	14.10	14.00	15.80	14.10	14.10	1,600	22,560	14.100	12.88	12.79	14.43	12.88	12.88	1,751	12.882	0.64%
2023-06-08	14.01	14.00	14.60	14.01	14.01	1,400	19,614	14.010	12.80	12.79	13.34	12.80	12.80	1,532	12.800	-0.78%
2023-06-07	14.12	14.00	14.12	-	-	0	0	-	12.90	12.79	12.90	-	-	0	-	0.00%
2023-06-06	14.12	14.00	14.12	14.12	14.12	3,000	42,360	14.120	12.90	12.79	12.90	12.90	12.90	3,284	12.900	0.57%
2023-06-05	14.04	-	15.80	14.04	14.04	400	5,616	14.040	12.83	-	14.43	12.83	12.83	438	12.827	-0.14%
2023-06-02	14.06	14.05	15.80	14.04	14.08	2,619	36,865	14.076	12.85	12.84	14.43	12.83	12.86	2,867	12.860	0.07%
2023-06-01	14.05	12.00	15.80	13.93	14.13	25,800	362,242	14.040	12.84	10.96	14.43	12.73	12.91	28,240	12.827	0.00%
2023-05-31	14.05	12.00	15.80	14.05	14.05	1,000	14,050	14.050	12.84	10.96	14.43	12.84	12.84	1,095	12.836	-0.14%
2023-05-30	14.07	12.00	15.80	14.07	14.08	4,000	56,300	14.075	12.85	10.96	14.43	12.85	12.86	4,378	12.859	0.14%
2023-05-29	14.05	-	15.80	13.95	14.06	28,000	392,302	14.011	12.84	-	14.43	12.74	12.85	30,648	12.800	-0.14%
2023-05-25	14.07	14.02	15.80	14.07	14.07	200	2,814	14.070	12.85	12.81	14.43	12.85	12.85	219	12.854	0.14%
2023-05-24	14.05	14.01	15.80	14.01	14.11	13,450	188,837	14.040	12.84	12.80	14.43	12.80	12.89	14,722	12.827	0.29%
2023-05-23	14.01	14.00	15.80	14.00	14.00	600	8,400	14.000	12.80	12.79	14.43	12.79	12.79	657	12.790	-0.43%
2023-05-22	14.07	14.00	-	14.01	14.10	1,576	22,197	14.084	12.85	12.79	-	12.80	12.88	1,725	12.868	-0.07%
2023-05-19	14.08	14.01	-	14.08	14.11	4,000	56,326	14.082	12.86	12.80	-	12.86	12.89	4,378	12.865	0.14%
2023-05-18	14.06	14.00	14.60	14.06	14.17	800	11,306	14.133	12.85	12.79	13.34	12.85	12.95	876	12.912	-0.78%
2023-05-17	14.17	14.10	14.60	-	-	0	0	-	12.95	12.88	13.34	-	-	0	-	0.00%
2023-05-16	14.17	14.12	14.60	14.17	14.23	501	7,101	14.174	12.95	12.90	13.34	12.95	13.00	548	12.949	-0.70%
2023-05-15	14.27	14.00	14.60	14.15	14.27	7,200	101,904	14.153	13.04	12.79	13.34	12.93	13.04	7,881	12.931	0.14%
2023-05-12	14.25	14.00	14.60	14.25	14.25	2,800	39,900	14.250	13.02	12.79	13.34	13.02	13.02	3,065	13.019	0.00%
2023-05-11	14.25	-	14.60	14.25	14.25	2,200	31,350	14.250	13.02	-	13.34	13.02	13.02	2,408	13.019	0.35%
2023-05-10	14.20	-	14.60	-	-	0	0	-	12.97	-	13.34	-	-	0	-	-0.28%
2023-05-09	14.24	13.80	-	14.24	14.24	2,200	31,328	14.240	13.01	12.61	-	13.01	13.01	2,408	13.010	-0.35%
2023-05-08	14.29	14.17	-	14.29	14.29	613	8,759	14.289	13.06	12.95	-	13.06	13.06	671	13.054	0.56%
2023-05-05	14.21	14.20	-	14.20	14.20	1,400	19,880	14.200	12.98	12.97	-	12.97	12.97	1,532	12.973	-0.91%
2023-05-04	14.34	14.21	-	14.21	14.34	1,000	14,262	14.262	13.10	12.98	-	12.98	13.10	1,095	13.030	0.84%
2023-05-03	14.22	14.22	-	14.13	14.22	7,800	110,692	14.191	12.99	12.99	-	12.91	12.99	8,538	12.965	0.21%
2023-05-02	14.19	13.97	-	14.06	14.19	7,600	107,792	14.183	12.96	12.76	-	12.85	12.96	8,319	12.958	-0.07%
2023-04-28	14.20	13.96	-	14.08	14.20	51,600	732,648	14.199	12.97	12.75	-	12.86	12.97	56,480	12.972	0.28%
2023-04-27	14.16	14.16	-	13.96	14.27	1,600	22,550	14.094	12.94	12.94	-	12.75	13.04	1,751	12.876	-0.70%
2023-04-26	14.26	13.96	-	14.13	14.26	948	13,466	14.205	13.03	12.75	-	12.91	13.03	1,038	12.977	1.28%
2023-04-25	14.08	13.96	14.60	14.08	14.08	400	5,632	14.080	12.86	12.75	13.34	12.86	12.86	438	12.864	-0.35%
2023-04-24	14.13	13.96	14.60	-	-	0	0	-	12.91	12.75	13.34	-	-	0	-	0.00%
2023-04-21	14.13	13.98	14.18	-	-	0	0	-	12.91	12.77	12.95	-	-	0	-	0.00%
2023-04-20	14.13	13.98	14.60	14.08	14.13	6,200	87,386	14.095	12.91	12.77	13.34	12.86	12.91	6,786	12.877	0.36%
2023-04-19	14.08	13.98	-	-	-	17	237	13.941	12.86	12.77	-	-	-	19	12.737	0.00%
2023-04-18	14.08	14.08	14.60	14.05	14.08	4,200	59,040	14.057	12.86	12.86	13.34	12.84	12.86	4,597	12.843	0.00%
2023-04-17	14.08	13.90	14.60	14.08	14.08	20,200	284,416	14.080	12.86	12.70	13.34	12.86	12.86	22,110	12.864	-0.42%
2023-04-14	14.14	14.12	14.60	14.14	14.14	20,600	291,284	14.140	12.92	12.90	13.34	12.92	12.92	22,548	12.918	0.14%
2023-04-13	14.12	14.12	14.60	14.12	14.12	1,000	14,120	14.120	12.90	12.90	13.34	12.90	12.90	1,095	12.900	-0.70%
2023-04-12	14.22	12.34	-	14.22	14.22	3,800	54,036	14.220	12.99	11.27	-	12.99	12.99	4,159	12.991	0.00%
2023-04-11	14.22	12.34	-	14.22	14.25	600	8,538	14.230	12.99	11.27	-	12.99	13.02	657	13.001	-0.42%
2023-04-06	14.28	14.15	-	14.20	14.28	12,200	174,056	14.267	13.05	12.93	-	12.97	13.05	13,354	13.034	0.63%
2023-04-04	14.19	13.80	14.20	14.16	14.19	600	8,502	14.170	12.96	12.61	12.97	12.94	12.96	657	12.946	0.35%
2023-04-03	14.14	13.80	-	14.14	14.15	616	8,711	14.141	12.92	12.61	-	12.92	12.93	674	12.919	1.07%
2023-03-31	14.10	13.90	15.80	14.10	14.16	5,494	77,644	14.133	12.78	12.60	14.32	12.78	12.84	6,061	12.811	-0.56%
2023-03-30	14.18	13.90	14.18	13.96	14.20	1,800	25,368	14.093	12.85	12.60	12.85	12.65	12.87	1,986	12.775	0.07%
2023-03-29	14.17	14.08	15.80	-	-	0	0	-	12.84	12.76	14.32	-	-	0	-	-0.28%
2023-03-28	14.21	13.80	14.21	-	-	0	0	-	12.88	12.51	12.88	-	-	0	-	-0.70%
2023-03-27	14.31	12.34	14.60	14.30	14.31	4,000	57,204	14.301	12.97	11.19	13.23	12.96	12.97	4,413	12.964	0.07%
2023-03-24	14.30	13.80	14.60	14.29	14.31	25,600	366,010	14.297	12.96	12.51	13.23	12.95	12.97	28,241	12.960	0.28%
2023-03-23	14.26	13.80	14.60	14.26	14.26	1,000	14,260	14.260	12.93	12.51	13.23	12.93	12.93	1,103	12.926	1.57%
2023-03-22	14.04	13.80	14.60	14.04	14.12	11,800	166,552	14.115	12.73	12.51	13.23	12.73	12.80	13,017	12.795	-0.99%
2023-03-21	14.18	14.12	15.80	14.18	14.18	774	10,975	14.180	12.85	12.80	14.32	12.85	12.85	854	12.853	0.21%
2023-03-20	14.15	14.14	15.80	14.10	14.10	1,600	22,560	14.100	12.83	12.82	14.32	12.78	12.78	1,765	12.781	0.14%
2023-03-17	14.13	14.13	15.80	14.05	14.07	10,600	148,942	14.051	12.81	12.81	14.32	12.74	12.75	11,694	12.737	0.14%
2023-03-16	14.11	13.80	15.80	14.11	14.11	1,200	16,932	14.110	12.79	12.51	14.32	12.79	12.79	1,324	12.790	-0.07%
2023-03-15	14.12	13.80	15.80	14.12	14.12	200	2,824	14.120	12.80	12.51	14.32	12.80	12.80	221	12.799	0.28%
2023-03-14	14.08	13.80	15.80	14.08	14.08	200	2,816	14.080	12.76	12.51	14.32	12.76	12.76	221	12.763	0.64%
2023-03-13	13.99	13.98	15.80	13.95	14.06	1,000	13,994	13.994	12.68	12.67	14.32	12.65	12.75	1,103	12.685	-0.14%
2023-03-10	14.01	13.93	15.80	13.93	14.01	21,000	292,778	13.942	12.70	12.63	14.32	12.63	12.70	23,167	12.638	0.65%
2023-03-09	13.92	13.85	15.80	13.93	13.93	1,400	19,502	13.930	12.62	12.55	14.32	12.63	12.63	1,544	12.627	0.14%
2023-03-08	13.90	13.80	15.80	13.90	13.90	7,600	105,640	13.900	12.60	12.51	14.32	12.60	12.60	8,384	12.600	-0.57%
2023-03-07	13.98	13.90	15.80	-	-	0	0	-	12.67	12.60	14.32	-	-	0	-	0.00%
2023-03-06	13.98	13.87	15.80	13.98	13.98	2,600	36,348	13.980	12.67	12.57	14.32	12.67	12.67	2,868	12.673	0.94%
2023-03-03	13.85	13.85	15.80	13.82	13.82	800	11,056	13.820	12.55	12.55	14.32	12.53	12.53	883	12.528	-0.07%
2023-03-02	13.86	13.86	15.80	13.85	13.86	2,000	27,716	13.858	12.56	12.56	14.32	12.55	12.56	2,206	12.562	-0.14%
2023-03-01	13.88	13.87	15.80	13.86	13.86	2,400	33,264	13.860	12.58	12.57	14.32	12.56	12.56	2,648	12.564	-0.57%
2023-02-28	13.96	13.85	15.80	13.85	13.96	34,200	473,716	13.851	12.65	12.55	14.32	12.55	12.65	37,728	12.556	0.58%
2023-02-27	13.88	12.34	15.80	13.88	13.88	10,000	138,800	13.880	12.58	11.19	14.32	12.58	12.58	11,032	12.582	-0.07%
2023-02-24	13.89	13.87	13.94	13.89	13.89	16,000	222,240	13.890	12.59	12.57	12.64	12.59	12.59	17,651	12.591	-0.36%
2023-02-23	13.94	13.89	15.80	13.94	13.94	400	5,576	13.940	12.64	12.59	14.32	12.64	12.64	441	12.636	-0.07%
2023-02-22	13.95	13.88	15.80	13.90	13.95	7,301	101,798	13.943	12.65	12.58	14.32	12.60	12.65	8,054	12.639	-0.07%
2023-02-21	13.96	13.90	15.80	13.96	14.00	11,377	158,846	13.962	12.65	12.60	14.32	12.65	12.69	12,551	12.656	0.00%
2023-02-20	13.96	13.96	15.80	13.94	14.02	10,600	147,856	13.949	12.65	12.65	14.32	12.64	12.71	11,694	12.644	0.14%
2023-02-17	13.94	13.90	15.80	13.94	14.00	8,400	117,128	13.944	12.64	12.60	14.32	12.64	12.69	9,267	12.640	-0.43%
2023-02-16	14.00	14.00	14.60	13.96	14.00	7,600	106,168	13.970	12.69	12.69	13.23	12.65	12.69	8,384	12.663	0.07%
2023-02-15	13.99	13.90	14.10	13.99	14.10	3,000	41,992	13.997	12.68	12.60	12.78	12.68	12.78	3,310	12.688	-0.78%
2023-02-14	14.10	13.90	15.80	14.10	14.11	18,200	256,800	14.110	12.78	12.60	14.32	12.78	12.79	20,078	12.790	0.57%
2023-02-13	14.02	14.00	15.80	14.00	14.02	58,800	824,360	14.020	12.71	12.69	14.32	12.69	12.71	64,867	12.709	-0.57%
2023-02-10	14.10	14.10	14.16	14.10	14.16	588	8,284	14.088	12.78	12.78	12.84	12.78	12.84	649	12.771	-0.63%
2023-02-09	14.19	14.11	15.80	14.07	14.19	21,400	302,722	14.146	12.86	12.79	14.32	12.75	12.86	23,608	12.823	0.07%
2023-02-08	14.18	14.10	15.80	14.10	14.18	3,000	42,380	14.127	12.85	12.78	14.32	12.78	12.85	3,310	12.805	0.57%
2023-02-07	14.10	14.10	14.18	14.10	14.18	813	11,510	14.157	12.78	12.78	12.85	12.78	12.85	897	12.833	-0.84%
2023-02-06	14.22	14.12	15.80	14.12	14.32	9,000	128,194	14.244	12.89	12.80	14.32	12.80	12.98	9,929	12.912	-0.70%
2023-02-03	14.32	14.22	14.32	14.22	14.33	3,718	53,221	14.314	12.98	12.89	12.98	12.89	12.99	4,102	12.976	0.77%
2023-02-02	14.21	14.20	14.30	14.20	14.30	163,000	2,316,496	14.212	12.88	12.87	12.96	12.87	12.96	179,817	12.883	0.14%
2023-02-01	14.19	14.11	14.20	14.19	14.19	400	5,676	14.190	12.86	12.79	12.87	12.86	12.86	441	12.863	0.07%
2023-01-31	14.18	14.08	14.18	14.13	14.19	19,200	271,710	14.152	12.85	12.76	12.85	12.81	12.86	21,181	12.828	0.00%
2023-01-30	14.18	14.14	14.20	14.18	14.18	3,000	42,540	14.180	12.85	12.82	12.87	12.85	12.85	3,310	12.854	0.28%
2023-01-27	14.14	14.14	14.15	14.14	14.16	12,011	169,853	14.142	12.82	12.82	12.83	12.82	12.84	13,250	12.819	-0.28%
2023-01-26	14.18	14.16	15.80	14.06	14.18	16,539	233,563	14.122	12.85	12.84	14.32	12.75	12.85	18,245	12.801	0.14%
2023-01-20	14.16	13.40	14.21	14.11	14.20	5,800	81,974	14.133	12.84	12.15	12.88	12.79	12.87	6,398	12.812	-0.28%
2023-01-19	14.20	13.40	15.80	14.14	14.20	981	13,865	14.134	12.87	12.15	14.32	12.82	12.87	1,082	12.812	1.21%
2023-01-18	14.03	13.40	15.80	14.03	14.10	8,200	115,060	14.032	12.72	12.15	14.32	12.72	12.78	9,046	12.719	-0.28%
2023-01-17	14.07	13.40	15.80	14.07	14.07	1,405	19,767	14.069	12.75	12.15	14.32	12.75	12.75	1,550	12.753	0.64%
2023-01-16	13.98	13.40	15.80	13.94	14.09	2,657	37,343	14.055	12.67	12.15	14.32	12.64	12.77	2,931	12.740	-0.29%
2023-01-13	14.02	13.97	15.80	13.97	14.02	10,800	151,286	14.008	12.71	12.66	14.32	12.66	12.71	11,914	12.698	0.14%
2023-01-12	14.00	13.90	14.00	14.01	14.03	600	8,414	14.023	12.69	12.60	12.69	12.70	12.72	662	12.712	0.29%
2023-01-11	13.96	13.90	13.98	14.00	14.01	2,600	36,410	14.004	12.65	12.60	12.67	12.69	12.70	2,868	12.694	-0.43%
2023-01-10	14.02	13.90	15.80	13.91	14.02	96,000	1,341,592	13.975	12.71	12.60	14.32	12.61	12.71	105,905	12.668	0.21%
2023-01-09	13.99	13.80	15.80	13.87	13.99	600	8,370	13.950	12.68	12.51	14.32	12.57	12.68	662	12.645	0.87%
2023-01-06	13.87	13.80	15.80	13.76	13.87	1,600	22,104	13.815	12.57	12.51	14.32	12.47	12.57	1,765	12.523	0.65%
2023-01-05	13.78	13.70	15.80	13.76	13.88	4,813	66,679	13.854	12.49	12.42	14.32	12.47	12.58	5,310	12.558	-0.58%
2023-01-04	13.86	13.78	14.15	13.79	13.86	17,400	240,406	13.816	12.56	12.49	12.83	12.50	12.56	19,195	12.524	0.51%
2023-01-03	13.90	13.40	13.90	13.90	13.90	472	6,545	13.867	12.50	12.05	12.50	12.50	12.50	525	12.470	0.00%
2022-12-30	13.90	13.40	14.50	13.79	13.98	901	12,453	13.821	12.50	12.05	13.04	12.40	12.57	1,002	12.430	0.22%
2022-12-29	13.87	13.40	14.50	13.88	13.88	14,800	205,424	13.880	12.47	12.05	13.04	12.48	12.48	16,457	12.482	-0.07%
2022-12-28	13.88	13.40	14.50	13.88	13.88	366,600	5,088,408	13.880	12.48	12.05	13.04	12.48	12.48	407,649	12.482	-0.72%
2022-12-23	13.98	13.40	14.50	13.98	13.98	2,000	27,960	13.980	12.57	12.05	13.04	12.57	12.57	2,224	12.572	0.43%
2022-12-22	13.92	13.40	14.50	13.88	13.97	17,600	245,592	13.954	12.52	12.05	13.04	12.48	12.56	19,571	12.549	0.07%
2022-12-21	13.91	13.88	14.50	13.91	13.93	1,343	18,687	13.914	12.51	12.48	13.04	12.51	12.53	1,493	12.513	0.29%
2022-12-20	13.87	13.40	14.50	13.87	13.87	395	5,459	13.820	12.47	12.05	13.04	12.47	12.47	439	12.429	-0.43%
2022-12-19	13.93	13.93	14.50	-	-	0	0	-	12.53	12.53	13.04	-	-	0	-	0.07%
2022-12-16	13.92	13.40	14.50	13.92	13.92	5,200	72,384	13.920	12.52	12.05	13.04	12.52	12.52	5,782	12.518	-0.14%
2022-12-15	13.94	13.40	14.00	13.94	14.00	10,200	142,332	13.954	12.54	12.05	12.59	12.54	12.59	11,342	12.549	-0.43%
2022-12-14	14.00	13.89	14.50	14.00	14.01	400	5,602	14.005	12.59	12.49	13.04	12.59	12.60	445	12.595	0.65%
2022-12-13	13.91	13.86	14.50	13.92	13.92	400	5,568	13.920	12.51	12.46	13.04	12.52	12.52	445	12.518	-0.29%
2022-12-12	13.95	13.90	14.50	13.96	13.96	200	2,792	13.960	12.55	12.50	13.04	12.55	12.55	222	12.554	-0.43%
2022-12-09	14.01	13.94	14.50	14.00	14.01	1,800	25,210	14.006	12.60	12.54	13.04	12.59	12.60	2,002	12.595	0.72%
2022-12-08	13.91	13.91	14.00	-	-	0	0	-	12.51	12.51	12.59	-	-	0	-	0.58%
2022-12-07	13.83	13.40	14.00	13.83	13.86	12,200	168,786	13.835	12.44	12.05	12.59	12.44	12.46	13,566	12.442	-0.65%
2022-12-06	13.92	13.81	13.92	13.92	13.92	200	2,784	13.920	12.52	12.42	12.52	12.52	12.52	222	12.518	0.51%
2022-12-05	13.85	13.84	14.00	13.85	13.85	200	2,770	13.850	12.46	12.45	12.59	12.46	12.46	222	12.455	-0.36%
2022-12-02	13.90	13.82	14.00	13.82	13.91	5,800	80,530	13.885	12.50	12.43	12.59	12.43	12.51	6,449	12.486	0.29%
2022-12-01	13.86	13.76	13.86	13.76	13.86	3,000	41,560	13.853	12.46	12.37	12.46	12.37	12.46	3,336	12.458	0.65%
2022-11-30	13.77	13.71	14.00	13.69	13.77	5,600	76,740	13.704	12.38	12.33	12.59	12.31	12.38	6,227	12.324	0.00%
2022-11-29	13.77	13.72	13.78	13.77	13.77	100,000	1,377,000	13.770	12.38	12.34	12.39	12.38	12.38	111,197	12.383	-0.15%
2022-11-28	13.79	13.74	14.00	13.64	13.79	103,400	1,420,418	13.737	12.40	12.36	12.59	12.27	12.40	114,978	12.354	0.80%
2022-11-25	13.68	13.40	13.74	-	-	0	0	-	12.30	12.05	12.36	-	-	0	-	0.00%
2022-11-24	13.68	13.60	14.00	13.60	13.68	13,000	177,792	13.676	12.30	12.23	12.59	12.23	12.30	14,456	12.299	1.11%
2022-11-23	13.53	13.40	13.65	13.52	13.53	13,200	178,564	13.528	12.17	12.05	12.28	12.16	12.17	14,678	12.165	-0.37%
2022-11-22	13.58	13.50	13.58	13.50	13.61	21,400	291,136	13.605	12.21	12.14	12.21	12.14	12.24	23,796	12.235	-0.29%
2022-11-21	13.62	13.54	13.62	13.52	13.62	3,146	42,749	13.588	12.25	12.18	12.25	12.16	12.25	3,498	12.220	0.29%
2022-11-18	13.58	13.40	13.70	-	-	0	0	-	12.21	12.05	12.32	-	-	0	-	0.00%
2022-11-17	13.58	13.55	13.66	13.58	13.66	16,400	223,352	13.619	12.21	12.19	12.28	12.21	12.28	18,236	12.248	0.00%
2022-11-16	13.58	13.40	13.58	13.60	13.60	1,200	16,320	13.600	12.21	12.05	12.21	12.23	12.23	1,334	12.231	0.15%
2022-11-15	13.56	13.40	13.60	13.48	13.56	11,000	149,080	13.553	12.19	12.05	12.23	12.12	12.19	12,232	12.188	0.59%
2022-11-14	13.48	13.40	13.60	13.40	13.48	12,000	161,702	13.475	12.12	12.05	12.23	12.05	12.12	13,344	12.118	0.15%
2022-11-11	13.46	12.34	13.60	13.36	13.48	119,000	1,600,480	13.449	12.10	11.10	12.23	12.01	12.12	132,325	12.095	1.51%
2022-11-10	13.26	13.26	13.33	13.26	13.33	6,600	87,530	13.262	11.92	11.92	11.99	11.92	11.99	7,339	11.927	0.53%
2022-11-09	13.19	12.34	13.36	13.19	13.28	38,650	512,612	13.263	11.86	11.10	12.01	11.86	11.94	42,978	11.927	-0.38%
2022-11-08	13.24	12.34	13.24	13.24	13.24	200	2,648	13.240	11.91	11.10	11.91	11.91	11.91	222	11.907	0.53%
2022-11-07	13.17	12.34	13.36	13.17	13.36	2,400	31,716	13.215	11.84	11.10	12.01	11.84	12.01	2,669	11.884	-0.60%
2022-11-04	13.25	13.18	13.30	13.28	13.28	3,200	42,408	13.253	11.92	11.85	11.96	11.94	11.94	3,558	11.918	-0.23%
2022-11-03	13.28	13.14	13.28	13.28	13.28	8,600	113,328	13.178	11.94	11.82	11.94	11.94	11.94	9,563	11.851	0.08%
2022-11-02	13.27	13.19	13.30	-	-	0	0	-	11.93	11.86	11.96	-	-	0	-	0.00%
2022-11-01	13.27	13.14	13.28	13.21	13.28	2,600	34,360	13.215	11.93	11.82	11.94	11.88	11.94	2,891	11.885	0.45%
2022-10-31	13.21	13.14	13.30	13.19	13.30	800	10,596	13.245	11.88	11.82	11.96	11.86	11.96	890	11.911	-0.68%
2022-10-28	13.30	12.34	13.32	13.30	13.30	7,600	101,080	13.300	11.96	11.10	11.98	11.96	11.96	8,451	11.961	0.30%
2022-10-27	13.26	12.34	13.34	13.26	13.34	50,200	665,756	13.262	11.92	11.10	12.00	11.92	12.00	55,821	11.927	-0.15%
2022-10-26	13.28	13.18	13.28	13.17	13.29	16,200	215,000	13.272	11.94	11.85	11.94	11.84	11.95	18,014	11.935	0.61%
2022-10-25	13.20	12.34	13.35	13.14	13.20	24,200	318,488	13.161	11.87	11.10	12.01	11.82	11.87	26,910	11.835	-0.53%
2022-10-24	13.27	12.34	13.28	13.18	13.29	7,322	96,747	13.213	11.93	11.10	11.94	11.85	11.95	8,142	11.883	0.00%
2022-10-21	13.27	12.34	13.42	13.29	13.29	7,400	98,346	13.290	11.93	11.10	12.07	11.95	11.95	8,229	11.952	-0.52%
2022-10-20	13.34	13.14	13.32	13.25	13.34	800	10,636	13.295	12.00	11.82	11.98	11.92	12.00	890	11.956	-0.15%
2022-10-19	13.36	13.14	13.42	13.36	13.43	10,200	136,732	13.405	12.01	11.82	12.07	12.01	12.08	11,342	12.055	-0.52%
2022-10-18	13.43	13.33	13.43	13.37	13.43	8,800	117,968	13.406	12.08	11.99	12.08	12.02	12.08	9,785	12.056	0.07%
2022-10-17	13.42	12.00	13.43	13.33	13.42	4,800	64,376	13.412	12.07	10.79	12.08	11.99	12.07	5,337	12.061	0.22%
2022-10-14	13.39	12.00	13.60	13.38	13.43	3,117	41,828	13.419	12.04	10.79	12.23	12.03	12.08	3,466	12.068	-0.74%
2022-10-13	13.49	13.45	14.50	-	-	0	0	-	12.13	12.10	13.04	-	-	0	-	0.00%
2022-10-12	13.49	12.34	14.50	13.48	13.50	44,000	593,470	13.488	12.13	11.10	13.04	12.12	12.14	48,927	12.130	0.07%
2022-10-11	13.48	12.34	13.52	13.48	13.57	45,800	617,492	13.482	12.12	11.10	12.16	12.12	12.20	50,928	12.125	-0.52%
2022-10-10	13.55	12.34	13.59	13.55	13.59	2,584	35,036	13.559	12.19	11.10	12.22	12.19	12.22	2,873	12.193	-0.29%
2022-10-07	13.59	13.14	14.50	13.59	13.60	7,800	106,060	13.597	12.22	11.82	13.04	12.22	12.23	8,673	12.228	-0.44%
2022-10-06	13.65	13.14	14.50	13.65	13.65	600	8,190	13.650	12.28	11.82	13.04	12.28	12.28	667	12.275	-0.36%
2022-10-05	13.81	13.65	13.92	13.81	13.91	77,200	1,069,500	13.854	12.32	12.18	12.42	12.32	12.41	86,533	12.359	0.29%
2022-10-03	13.77	13.65	14.50	13.70	13.77	4,800	65,788	13.706	12.28	12.18	12.94	12.22	12.28	5,380	12.228	0.36%
2022-09-30	13.72	13.70	14.50	13.72	13.72	1,000	13,720	13.720	12.24	12.22	12.94	12.24	12.24	1,121	12.240	-0.29%
2022-09-29	13.76	13.14	13.76	13.71	13.78	157,200	2,164,160	13.767	12.28	11.72	12.28	12.23	12.29	176,205	12.282	0.51%
2022-09-28	13.69	13.14	13.69	13.68	13.69	77,200	1,056,368	13.684	12.21	11.72	12.21	12.20	12.21	86,533	12.208	-0.94%
2022-09-27	13.82	13.75	13.82	13.82	13.82	400	5,528	13.820	12.33	12.27	12.33	12.33	12.33	448	12.329	-0.29%
2022-09-26	13.86	13.14	14.50	13.71	13.86	8,000	110,198	13.775	12.37	11.72	12.94	12.23	12.37	8,967	12.289	-0.79%
2022-09-23	13.97	13.91	14.30	13.91	13.97	32,200	447,938	13.911	12.46	12.41	12.76	12.41	12.46	36,093	12.411	-0.29%
2022-09-22	14.01	13.78	14.30	13.98	14.04	101,826	1,426,607	14.010	12.50	12.29	12.76	12.47	12.53	114,137	12.499	-0.43%
2022-09-21	14.07	13.78	14.30	-	-	0	0	-	12.55	12.29	12.76	-	-	0	-	-0.21%
2022-09-20	14.10	13.78	14.30	14.10	14.10	200	2,820	14.100	12.58	12.29	12.76	12.58	12.58	224	12.579	0.14%
2022-09-19	14.08	13.78	14.30	-	-	0	0	-	12.56	12.29	12.76	-	-	0	-	0.00%
2022-09-16	14.08	13.78	14.50	14.08	14.08	1,000	14,080	14.080	12.56	12.29	12.94	12.56	12.56	1,121	12.561	0.00%
2022-09-15	14.08	13.78	14.50	-	-	0	0	-	12.56	12.29	12.94	-	-	0	-	0.00%
2022-09-14	14.08	13.78	14.30	14.08	14.10	1,000	14,088	14.088	12.56	12.29	12.76	12.56	12.58	1,121	12.568	-0.64%
2022-09-13	14.17	14.15	14.30	14.16	14.17	2,000	28,330	14.165	12.64	12.62	12.76	12.63	12.64	2,242	12.637	-0.28%
2022-09-09	14.21	14.15	14.30	14.21	14.21	20,000	284,200	14.210	12.68	12.62	12.76	12.68	12.68	22,418	12.677	0.00%
2022-09-08	14.21	14.15	14.30	14.20	14.21	3,400	48,310	14.209	12.68	12.62	12.76	12.67	12.68	3,811	12.676	0.07%
2022-09-07	14.20	14.15	14.50	14.19	14.20	622	8,828	14.193	12.67	12.62	12.94	12.66	12.67	697	12.662	-0.42%
2022-09-06	14.26	13.78	14.50	14.28	14.28	400	5,712	14.280	12.72	12.29	12.94	12.74	12.74	448	12.740	0.28%
2022-09-05	14.22	13.78	14.50	14.22	14.23	4,800	68,266	14.222	12.69	12.29	12.94	12.69	12.70	5,380	12.688	-0.28%
2022-09-02	14.26	13.78	14.50	14.26	14.26	200	2,852	14.260	12.72	12.29	12.94	12.72	12.72	224	12.722	0.00%
2022-09-01	14.26	13.78	14.45	14.26	14.26	3,600	51,336	14.260	12.72	12.29	12.89	12.72	12.72	4,035	12.722	-0.56%
2022-08-31	14.34	14.30	14.50	14.34	14.34	200	2,868	14.340	12.79	12.76	12.94	12.79	12.79	224	12.793	0.21%
2022-08-30	14.31	14.29	14.50	14.29	14.36	6,400	91,590	14.311	12.77	12.75	12.94	12.75	12.81	7,174	12.767	-0.07%
2022-08-29	14.32	13.78	14.32	14.32	14.36	14,000	200,760	14.340	12.78	12.29	12.78	12.78	12.81	15,693	12.793	-0.28%
2022-08-26	14.36	13.78	14.36	14.36	14.37	4,800	68,954	14.365	12.81	12.29	12.81	12.81	12.82	5,380	12.816	0.56%
2022-08-25	14.28	-	14.50	-	-	0	0	-	12.74	-	12.94	-	-	0	-	0.00%
2022-08-24	14.28	13.78	14.50	14.26	14.28	16,800	239,860	14.277	12.74	12.29	12.94	12.72	12.74	18,831	12.737	-0.35%
2022-08-23	14.33	13.78	14.50	-	-	0	0	-	12.78	12.29	12.94	-	-	0	-	-0.21%
2022-08-22	14.36	13.78	14.50	14.31	14.36	10,800	154,568	14.312	12.81	12.29	12.94	12.77	12.81	12,106	12.768	-0.55%
2022-08-19	14.44	14.40	14.56	14.44	14.44	415	5,992	14.439	12.88	12.85	12.99	12.88	12.88	465	12.881	0.00%
2022-08-18	14.44	13.78	14.60	14.38	14.44	600	8,640	14.400	12.88	12.29	13.03	12.83	12.88	673	12.847	0.28%
2022-08-17	14.40	13.78	14.50	14.23	14.45	4,400	63,356	14.399	12.85	12.29	12.94	12.70	12.89	4,932	12.846	-0.48%
2022-08-16	14.47	13.78	14.60	14.47	14.47	200	2,894	14.470	12.91	12.29	13.03	12.91	12.91	224	12.909	0.56%
2022-08-15	14.39	13.78	14.60	14.39	14.39	3,200	46,048	14.390	12.84	12.29	13.03	12.84	12.84	3,587	12.838	0.00%
2022-08-12	14.39	14.35	14.39	14.39	14.39	200	2,878	14.390	12.84	12.80	12.84	12.84	12.84	224	12.838	-1.10%
2022-08-11	14.55	14.35	14.55	14.44	14.55	53,000	765,650	14.446	12.98	12.80	12.98	12.88	12.98	59,408	12.888	1.39%
2022-08-10	14.35	13.78	14.55	14.21	14.21	10,600	150,626	14.210	12.80	12.29	12.98	12.68	12.68	11,882	12.677	-0.21%
2022-08-09	14.38	13.78	14.55	14.38	14.43	7,000	100,960	14.423	12.83	12.29	12.98	12.83	12.87	7,846	12.867	-0.14%
2022-08-08	14.40	-	14.55	-	-	0	0	-	12.85	-	12.98	-	-	0	-	-0.48%
2022-08-05	14.47	14.38	14.70	14.47	14.48	1,214	17,570	14.473	12.91	12.83	13.11	12.91	12.92	1,361	12.912	0.14%
2022-08-04	14.45	14.36	14.60	14.43	14.45	3,829	55,253	14.430	12.89	12.81	13.03	12.87	12.89	4,292	12.874	0.21%
2022-08-03	14.42	14.36	14.60	14.42	14.45	52,800	762,386	14.439	12.86	12.81	13.03	12.86	12.89	59,184	12.882	-0.62%
2022-08-02	14.51	-	14.60	14.50	14.54	800	11,616	14.520	12.94	-	13.03	12.94	12.97	897	12.954	0.28%
2022-08-01	14.47	-	14.60	14.44	14.48	51,000	737,968	14.470	12.91	-	13.03	12.88	12.92	57,166	12.909	0.21%
2022-07-29	14.44	14.30	14.50	14.44	14.45	11,200	161,730	14.440	12.88	12.76	12.94	12.88	12.89	12,554	12.883	0.63%
2022-07-28	14.35	-	14.50	14.35	14.35	800	11,480	14.350	12.80	-	12.94	12.80	12.80	897	12.802	0.00%
2022-07-27	14.35	-	14.50	14.35	14.35	200	2,870	14.350	12.80	-	12.94	12.80	12.80	224	12.802	-0.07%
2022-07-26	14.36	-	14.50	14.32	14.36	16,600	238,240	14.352	12.81	-	12.94	12.78	12.81	18,607	12.804	0.35%
2022-07-25	14.31	-	14.50	14.31	14.34	5,005	71,722	14.330	12.77	-	12.94	12.77	12.79	5,610	12.784	0.28%
2022-07-22	14.27	14.24	14.50	14.21	14.27	106,190	1,515,199	14.269	12.73	12.70	12.94	12.68	12.73	119,028	12.730	0.99%
2022-07-21	14.13	14.13	14.50	14.12	14.13	2,200	31,084	14.129	12.61	12.61	12.94	12.60	12.61	2,466	12.605	-0.35%
2022-07-20	14.18	14.14	14.50	14.13	14.18	1,800	25,514	14.174	12.65	12.61	12.94	12.61	12.65	2,018	12.646	-0.07%
2022-07-19	14.19	14.16	14.50	-	-	0	0	-	12.66	12.63	12.94	-	-	0	-	0.00%
2022-07-18	14.19	14.18	14.50	14.19	14.19	1,600	22,704	14.190	12.66	12.65	12.94	12.66	12.66	1,793	12.659	-0.35%
2022-07-15	14.24	14.21	14.25	14.24	14.24	200	2,848	14.240	12.70	12.68	12.71	12.70	12.70	224	12.704	-0.07%
2022-07-14	14.25	14.01	14.50	-	-	0	0	-	12.71	12.50	12.94	-	-	0	-	0.00%
2022-07-13	14.25	14.11	14.50	14.20	14.28	1,400	19,934	14.239	12.71	12.59	12.94	12.67	12.74	1,569	12.703	-0.21%
2022-07-12	14.28	-	14.50	14.28	14.28	11,800	168,504	14.280	12.74	-	12.94	12.74	12.74	13,227	12.740	0.71%
2022-07-11	14.18	-	14.20	14.17	14.22	3,000	42,594	14.198	12.65	-	12.67	12.64	12.69	3,363	12.667	-0.56%
2022-07-08	14.26	14.20	14.70	14.21	14.26	1,660	23,617	14.227	12.72	12.67	13.11	12.68	12.72	1,861	12.693	-0.28%
2022-07-07	14.30	14.20	14.70	14.24	14.30	75,724	1,079,558	14.257	12.76	12.67	13.11	12.70	12.76	84,879	12.719	-0.21%
2022-07-06	14.33	14.33	14.70	14.32	14.39	66,523	953,044	14.327	12.78	12.78	13.11	12.78	12.84	74,566	12.781	0.07%
2022-07-05	14.43	14.30	14.70	14.39	14.45	69,723	1,003,513	14.393	12.78	12.66	13.01	12.74	12.79	78,753	12.743	-0.07%
2022-07-04	14.44	14.30	14.70	14.44	14.50	10,600	153,136	14.447	12.78	12.66	13.01	12.78	12.84	11,973	12.790	0.63%
2022-06-30	14.35	14.34	14.50	14.34	14.40	1,000	14,376	14.376	12.70	12.70	12.84	12.70	12.75	1,130	12.728	-0.14%
2022-06-29	14.37	14.30	14.50	14.38	14.38	800	11,504	14.380	12.72	12.66	12.84	12.73	12.73	904	12.731	0.00%
2022-06-28	14.37	14.30	14.50	14.32	14.38	5,400	77,580	14.367	12.72	12.66	12.84	12.68	12.73	6,099	12.719	-0.21%
2022-06-27	14.40	14.36	14.50	14.36	14.50	6,400	92,184	14.404	12.75	12.71	12.84	12.71	12.84	7,229	12.752	0.07%
2022-06-24	14.39	14.30	14.41	14.36	14.38	231,600	3,327,438	14.367	12.74	12.66	12.76	12.71	12.73	261,595	12.720	0.14%
2022-06-23	14.37	14.30	14.50	14.35	14.35	9,200	132,020	14.350	12.72	12.66	12.84	12.70	12.70	10,391	12.705	0.14%
2022-06-22	14.35	14.30	14.50	14.29	14.35	20,626	295,959	14.349	12.70	12.66	12.84	12.65	12.70	23,297	12.704	0.42%
2022-06-21	14.29	-	14.50	14.29	14.33	4,200	60,074	14.303	12.65	-	12.84	12.65	12.69	4,744	12.663	-0.42%
2022-06-20	14.35	-	14.35	14.34	14.36	2,200	31,568	14.349	12.70	-	12.70	12.70	12.71	2,485	12.704	0.35%
2022-06-17	14.30	-	14.33	-	-	0	0	-	12.66	-	12.69	-	-	0	-	0.21%
2022-06-16	14.27	14.08	14.61	14.26	14.32	10,218	145,857	14.275	12.63	12.47	12.93	12.62	12.68	11,541	12.638	0.21%
2022-06-15	14.24	14.20	14.24	-	-	0	0	-	12.61	12.57	12.61	-	-	0	-	-0.07%
2022-06-14	14.25	14.25	14.61	14.20	14.27	83,200	1,183,188	14.221	12.62	12.62	12.93	12.57	12.63	93,975	12.590	-1.04%
2022-06-13	14.40	14.25	14.61	14.37	14.45	15,200	219,434	14.436	12.75	12.62	12.93	12.72	12.79	17,169	12.781	-1.10%
2022-06-10	14.56	14.50	14.70	14.55	14.63	20,607	300,263	14.571	12.89	12.84	13.01	12.88	12.95	23,276	12.900	-0.14%
2022-06-09	14.58	-	14.61	14.57	14.64	3,000	43,840	14.613	12.91	-	12.93	12.90	12.96	3,389	12.938	-0.21%
2022-06-08	14.61	14.59	14.61	14.58	14.63	20,014	292,008	14.590	12.93	12.92	12.93	12.91	12.95	22,606	12.917	0.00%
2022-06-07	14.61	-	14.70	14.54	14.61	9,400	136,984	14.573	12.93	-	13.01	12.87	12.93	10,617	12.902	0.14%
2022-06-06	14.59	14.58	14.70	14.58	14.69	9,000	131,274	14.586	12.92	12.91	13.01	12.91	13.01	10,166	12.914	0.00%
2022-06-02	14.59	-	14.60	14.59	14.67	7,476	109,120	14.596	12.92	-	12.93	12.92	12.99	8,444	12.922	-0.61%
2022-06-01	14.68	-	14.70	14.63	14.69	27,000	396,406	14.682	13.00	-	13.01	12.95	13.01	30,497	12.998	0.00%
2022-05-31	14.68	-	14.81	14.67	14.73	1,600	23,484	14.678	13.00	-	13.11	12.99	13.04	1,807	12.995	-0.47%
2022-05-30	14.75	-	14.81	14.69	14.75	3,400	50,090	14.732	13.06	-	13.11	13.01	13.06	3,840	13.043	0.00%
2022-05-27	14.75	14.70	15.10	14.72	14.75	347,213	5,112,197	14.724	13.06	13.01	13.37	13.03	13.06	392,181	13.035	0.68%
2022-05-26	14.65	14.45	15.10	14.45	14.45	1,800	26,010	14.450	12.97	12.79	13.37	12.79	12.79	2,033	12.793	0.48%
2022-05-25	14.58	14.52	16.50	-	-	0	0	-	12.91	12.86	14.61	-	-	0	-	0.00%
2022-05-24	14.58	14.45	14.90	14.53	14.58	86,618	1,260,361	14.551	12.91	12.79	13.19	12.86	12.91	97,836	12.882	0.21%
2022-05-23	14.55	14.45	16.50	14.49	14.55	73,016	1,061,034	14.532	12.88	12.79	14.61	12.83	12.88	82,472	12.865	0.55%
2022-05-20	14.47	14.44	14.52	14.47	14.47	4,000	57,880	14.470	12.81	12.78	12.86	12.81	12.81	4,518	12.811	0.07%
2022-05-19	14.46	-	16.50	14.45	14.50	18,800	271,760	14.455	12.80	-	14.61	12.79	12.84	21,235	12.798	0.07%
2022-05-18	14.45	-	14.45	14.40	14.45	3,399	48,995	14.415	12.79	-	12.79	12.75	12.79	3,839	12.762	-0.21%
2022-05-17	14.48	14.45	14.48	14.43	14.49	101,200	1,465,368	14.480	12.82	12.79	12.82	12.78	12.83	114,306	12.820	0.00%
2022-05-16	14.48	-	16.50	14.43	14.48	600	8,668	14.447	12.82	-	14.61	12.78	12.82	678	12.790	0.07%
2022-05-13	14.47	-	14.47	14.47	14.48	6,600	95,538	14.476	12.81	-	12.81	12.81	12.82	7,455	12.816	-0.21%
2022-05-12	14.50	14.30	15.00	14.50	14.50	800	11,600	14.500	12.84	12.66	13.28	12.84	12.84	904	12.837	0.21%
2022-05-11	14.47	14.27	14.49	14.43	14.47	104,800	1,516,264	14.468	12.81	12.63	12.83	12.78	12.81	118,373	12.809	0.07%
2022-05-10	14.46	14.30	14.50	14.44	14.47	11,168	161,488	14.460	12.80	12.66	12.84	12.78	12.81	12,614	12.802	-0.28%
2022-05-06	14.50	14.48	16.50	14.49	14.54	357,200	5,179,188	14.499	12.84	12.82	14.61	12.83	12.87	403,461	12.837	-0.48%
2022-05-05	14.57	14.55	14.57	14.53	14.57	121,291	1,766,356	14.563	12.90	12.88	12.90	12.86	12.90	136,999	12.893	0.48%
2022-05-04	14.50	14.48	14.53	14.50	14.53	1,000	14,506	14.506	12.84	12.82	12.86	12.84	12.86	1,130	12.843	-0.07%
2022-05-03	14.51	14.48	16.50	14.50	14.54	3,420	49,644	14.516	12.85	12.82	14.61	12.84	12.87	3,863	12.851	-0.75%
2022-04-29	14.62	13.57	16.50	14.60	14.62	101,439	1,483,024	14.620	12.94	12.01	14.61	12.93	12.94	114,576	12.944	0.07%
2022-04-28	14.61	14.60	16.50	14.59	14.84	21,625	316,378	14.630	12.93	12.93	14.61	12.92	13.14	24,426	12.953	-0.41%
2022-04-27	14.67	13.57	14.75	14.67	14.68	40,000	587,000	14.675	12.99	12.01	13.06	12.99	13.00	45,180	12.992	0.27%
2022-04-26	14.63	14.61	14.63	14.61	14.65	5,969	87,275	14.621	12.95	12.93	12.95	12.93	12.97	6,742	12.945	0.07%
2022-04-25	14.62	14.62	14.66	14.61	14.61	4,800	70,128	14.610	12.94	12.94	12.98	12.93	12.93	5,422	12.935	0.21%
2022-04-22	14.59	14.50	14.62	14.59	14.64	222,600	3,248,168	14.592	12.92	12.84	12.94	12.92	12.96	251,429	12.919	-0.41%
2022-04-21	14.65	14.60	14.84	14.65	14.70	2,200	32,248	14.658	12.97	12.93	13.14	12.97	13.01	2,485	12.977	0.34%
2022-04-20	14.60	14.55	14.61	14.58	14.63	25,800	376,194	14.581	12.93	12.88	12.93	12.91	12.95	29,141	12.909	-0.48%
2022-04-19	14.67	13.57	14.72	14.67	14.73	61,600	904,374	14.681	12.99	12.01	13.03	12.99	13.04	69,578	12.998	-0.81%
2022-04-14	14.79	14.78	14.85	14.79	14.84	11,000	162,984	14.817	13.09	13.09	13.15	13.09	13.14	12,425	13.118	5.27%
2022-04-13	14.05	13.00	14.05	14.05	14.79	15,600	225,832	14.476	12.44	11.51	12.44	12.44	13.09	17,620	12.817	-4.62%
2022-04-12	14.73	14.69	16.50	-	-	0	0	-	13.04	13.01	14.61	-	-	0	-	-0.20%
2022-04-11	14.76	14.75	15.00	14.76	14.83	26,800	396,550	14.797	13.07	13.06	13.28	13.07	13.13	30,271	13.100	-0.87%
2022-04-08	14.89	14.81	15.00	14.89	14.89	804	11,971	14.889	13.18	13.11	13.28	13.18	13.18	908	13.182	-0.13%
2022-04-07	14.91	14.81	16.50	14.33	14.91	95,800	1,425,310	14.878	13.20	13.11	14.61	12.69	13.20	108,207	13.172	0.34%
2022-04-06	14.86	14.86	16.50	14.85	14.90	13,200	196,282	14.870	13.16	13.16	14.61	13.15	13.19	14,910	13.165	-0.54%
2022-04-04	14.94	14.93	15.00	14.92	14.97	800	11,966	14.958	13.23	13.22	13.28	13.21	13.25	904	13.242	-0.27%
2022-04-01	14.98	14.80	15.00	15.03	15.03	200	3,006	15.030	13.26	13.10	13.28	13.31	13.31	226	13.307	0.07%
2022-03-31	15.08	14.80	15.09	15.07	15.13	6,965	105,092	15.089	13.25	13.01	13.26	13.24	13.30	7,925	13.261	-0.07%
2022-03-30	15.09	14.80	16.40	14.99	15.09	11,000	165,516	15.047	13.26	13.01	14.41	13.17	13.26	12,516	13.224	0.94%
2022-03-29	14.95	14.95	14.99	14.88	14.94	4,400	65,684	14.928	13.14	13.14	13.17	13.08	13.13	5,006	13.120	0.47%
2022-03-28	14.88	14.88	16.40	14.88	14.95	14,800	220,584	14.904	13.08	13.08	14.41	13.08	13.14	16,840	13.099	-0.47%
2022-03-25	14.95	14.93	16.40	14.93	15.00	8,800	131,600	14.955	13.14	13.12	14.41	13.12	13.18	10,013	13.143	-0.33%
2022-03-24	15.00	14.80	16.40	14.99	15.03	67,400	1,011,254	15.004	13.18	13.01	14.41	13.17	13.21	76,688	13.187	0.54%
2022-03-23	14.92	14.88	14.99	14.86	14.92	10,200	151,644	14.867	13.11	13.08	13.17	13.06	13.11	11,606	13.066	-0.13%
2022-03-22	14.94	14.93	14.99	14.93	14.99	15,310	228,726	14.940	13.13	13.12	13.17	13.12	13.17	17,420	13.130	-0.60%
2022-03-21	15.03	15.03	15.50	15.02	15.09	10,056	151,207	15.037	13.21	13.21	13.62	13.20	13.26	11,442	13.215	0.13%
2022-03-18	15.01	14.80	16.40	15.01	15.03	1,516	22,747	15.005	13.19	13.01	14.41	13.19	13.21	1,725	13.187	0.20%
2022-03-17	14.98	14.94	15.80	14.94	14.98	22,212	332,694	14.978	13.17	13.13	13.89	13.13	13.17	25,273	13.164	0.81%
2022-03-16	14.86	14.85	15.80	14.83	14.90	12,800	190,102	14.852	13.06	13.05	13.89	13.03	13.10	14,564	13.053	-0.27%
2022-03-15	14.90	14.80	14.94	14.88	15.08	21,523,983	321,474,480	14.936	13.10	13.01	13.13	13.08	13.25	24,490,203	13.127	-1.19%
2022-03-14	15.08	14.80	16.40	15.08	15.10	32,058,800	483,629,465	15.086	13.25	13.01	14.41	13.25	13.27	36,476,824	13.259	-0.46%
2022-03-11	15.15	15.12	15.15	15.12	15.15	14,599	220,947	15.134	13.32	13.29	13.32	13.29	13.32	16,611	13.301	-0.33%
2022-03-10	15.20	15.08	16.40	15.14	15.20	15,438	234,355	15.180	13.36	13.25	14.41	13.31	13.36	17,566	13.342	0.20%
2022-03-09	15.17	15.08	15.26	15.17	15.25	11,006	167,232	15.195	13.33	13.25	13.41	13.33	13.40	12,523	13.354	-0.52%
2022-03-08	15.25	15.20	16.40	15.25	15.30	49,200	750,622	15.257	13.40	13.36	14.41	13.40	13.45	55,980	13.409	-0.65%
2022-03-07	15.35	15.30	15.40	15.35	15.42	106,625	1,639,471	15.376	13.49	13.45	13.53	13.49	13.55	121,319	13.514	-0.26%
2022-03-04	15.39	15.39	15.40	15.34	15.38	11,811	181,213	15.343	13.53	13.53	13.53	13.48	13.52	13,439	13.484	0.20%
2022-03-03	15.36	15.32	15.50	15.34	15.40	22,200	340,582	15.342	13.50	13.46	13.62	13.48	13.53	25,259	13.483	-0.58%
2022-03-02	15.45	15.42	15.55	15.40	15.45	179,400	2,768,552	15.432	13.58	13.55	13.67	13.53	13.58	204,123	13.563	0.32%
2022-03-01	15.40	15.10	15.40	15.37	15.40	22,600	348,028	15.400	13.53	13.27	13.53	13.51	13.53	25,715	13.534	0.39%
2022-02-28	15.34	15.30	15.50	15.34	15.34	800	12,272	15.340	13.48	13.45	13.62	13.48	13.48	910	13.482	-0.20%
2022-02-25	15.37	15.30	15.40	15.30	15.37	3,800	58,260	15.332	13.51	13.45	13.53	13.45	13.51	4,324	13.475	-0.07%
2022-02-24	15.38	15.30	15.48	15.37	15.44	119,318	1,838,514	15.409	13.52	13.45	13.61	13.51	13.57	135,761	13.542	-0.13%
2022-02-23	15.40	15.30	15.55	15.40	15.44	260,000	4,009,600	15.422	13.53	13.45	13.67	13.53	13.57	295,831	13.554	-0.39%
2022-02-22	15.46	15.45	15.50	15.46	15.46	5,800	89,668	15.460	13.59	13.58	13.62	13.59	13.59	6,599	13.588	0.00%
2022-02-21	15.46	15.45	15.55	15.43	15.46	13,070	202,013	15.456	13.59	13.58	13.67	13.56	13.59	14,871	13.584	0.26%
2022-02-18	15.42	15.42	15.55	15.40	15.44	17,000	262,208	15.424	13.55	13.55	13.67	13.53	13.57	19,343	13.556	0.00%
2022-02-17	15.42	15.40	15.42	15.40	15.42	13,200	203,440	15.412	13.55	13.53	13.55	13.53	13.55	15,019	13.545	0.19%
2022-02-16	15.39	15.36	16.40	15.36	15.40	28,600	440,168	15.391	13.53	13.50	14.41	13.50	13.53	32,541	13.526	-0.06%
2022-02-15	15.40	15.40	15.50	15.40	15.45	25,400	391,240	15.403	13.53	13.53	13.62	13.53	13.58	28,900	13.538	-0.45%
2022-02-14	15.47	15.43	16.40	15.40	15.47	54,400	840,376	15.448	13.60	13.56	14.41	13.53	13.60	61,897	13.577	0.19%
2022-02-11	15.44	15.40	16.40	15.39	15.44	47,800	735,948	15.396	13.57	13.53	14.41	13.53	13.57	54,387	13.532	-0.39%
2022-02-10	15.50	15.50	16.40	15.47	15.50	7,914	122,475	15.476	13.62	13.62	14.41	13.60	13.62	9,005	13.601	0.26%
2022-02-09	15.46	15.46	15.50	15.45	15.49	28,000	433,096	15.468	13.59	13.59	13.62	13.58	13.61	31,859	13.594	-0.26%
2022-02-08	15.50	15.08	16.22	15.49	15.51	15,400	238,562	15.491	13.62	13.25	14.26	13.61	13.63	17,522	13.615	-0.13%
2022-02-07	15.52	15.45	16.22	15.48	15.55	17,860	277,372	15.530	13.64	13.58	14.26	13.61	13.67	20,321	13.649	-0.45%
2022-02-04	15.59	15.58	16.40	15.56	15.65	25,400	396,562	15.613	13.70	13.69	14.41	13.68	13.75	28,900	13.722	-0.13%
2022-01-31	15.61	15.58	15.65	15.60	15.64	12,000	187,604	15.634	13.72	13.69	13.75	13.71	13.75	13,654	13.740	0.06%
2022-01-28	15.60	15.60	15.62	15.58	15.61	32,639	508,918	15.592	13.71	13.71	13.73	13.69	13.72	37,137	13.704	0.26%
2022-01-27	15.56	15.55	15.60	15.56	15.61	4,000	62,420	15.605	13.68	13.67	13.71	13.68	13.72	4,551	13.715	-0.51%
2022-01-26	15.64	15.64	16.40	15.62	15.66	2,800	43,780	15.636	13.75	13.75	14.41	13.73	13.76	3,186	13.742	-0.26%
2022-01-25	15.68	15.65	16.40	15.65	15.68	1,200	18,804	15.670	13.78	13.75	14.41	13.75	13.78	1,365	13.772	0.13%
2022-01-24	15.66	15.66	15.69	15.65	15.67	6,600	103,326	15.656	13.76	13.76	13.79	13.75	13.77	7,510	13.759	0.13%
2022-01-21	15.64	15.62	15.70	15.64	15.70	8,056	126,122	15.656	13.75	13.73	13.80	13.75	13.80	9,166	13.759	0.19%
2022-01-20	15.61	15.60	15.64	15.60	15.64	10,400	162,526	15.628	13.72	13.71	13.75	13.71	13.75	11,833	13.735	0.45%
2022-01-19	15.54	15.50	15.57	15.53	15.60	22,400	348,744	15.569	13.66	13.62	13.68	13.65	13.71	25,487	13.683	-0.38%
2022-01-18	15.60	15.50	15.60	15.59	15.64	6,400	99,914	15.612	13.71	13.62	13.71	13.70	13.75	7,282	13.721	-0.26%
2022-01-17	15.64	15.08	16.40	15.63	15.68	53,600	838,790	15.649	13.75	13.25	14.41	13.74	13.78	60,987	13.754	-0.57%
2022-01-14	15.73	15.08	15.73	15.72	15.74	90,800	1,428,010	15.727	13.82	13.25	13.82	13.82	13.83	103,313	13.822	-0.25%
2022-01-13	15.77	15.08	16.40	15.75	15.77	56,443	889,056	15.751	13.86	13.25	14.41	13.84	13.86	64,221	13.844	-0.25%
2022-01-12	15.81	15.08	16.40	15.80	15.83	61,400	970,142	15.800	13.90	13.25	14.41	13.89	13.91	69,862	13.887	0.00%
2022-01-11	15.81	15.08	16.40	15.78	15.81	4,600	72,702	15.805	13.90	13.25	14.41	13.87	13.90	5,234	13.891	0.00%
2022-01-10	15.81	15.79	16.40	15.79	15.83	14,215	224,775	15.813	13.90	13.88	14.41	13.88	13.91	16,174	13.897	-0.06%
2022-01-07	15.82	15.75	16.40	15.82	15.86	26,894	425,980	15.839	13.90	13.84	14.41	13.90	13.94	30,600	13.921	-0.25%
2022-01-06	15.86	15.75	16.40	15.86	15.90	17,400	276,092	15.867	13.94	13.84	14.41	13.94	13.97	19,798	13.946	-0.56%
2022-01-05	15.95	15.89	16.40	15.87	15.95	156,408	2,488,629	15.911	14.02	13.97	14.41	13.95	14.02	177,963	13.984	0.13%
2022-01-04	15.93	15.90	16.40	15.90	16.00	302,600	4,816,040	15.916	14.00	13.97	14.41	13.97	14.06	344,301	13.988	-0.38%
2022-01-03	16.11	16.10	16.15	16.09	16.15	102,800	1,656,178	16.111	14.05	14.04	14.09	14.04	14.09	117,845	14.054	-0.25%
2021-12-31	16.15	16.10	16.18	16.15	16.15	200	3,230	16.150	14.09	14.04	14.11	14.09	14.09	229	14.088	0.19%
2021-12-30	16.12	16.09	16.18	16.12	16.13	13,800	222,476	16.121	14.06	14.04	14.11	14.06	14.07	15,820	14.063	-0.19%
2021-12-29	16.15	16.13	16.15	16.09	16.15	2,600	41,858	16.099	14.09	14.07	14.09	14.04	14.09	2,981	14.044	0.00%
2021-12-28	16.15	16.12	16.16	16.13	16.15	13,800	222,862	16.149	14.09	14.06	14.10	14.07	14.09	15,820	14.088	0.12%
2021-12-24	16.13	16.13	16.17	-	-	0	0	-	14.07	14.07	14.11	-	-	0	-	0.00%
2021-12-23	16.13	16.13	16.17	-	-	0	0	-	14.07	14.07	14.11	-	-	0	-	0.00%
2021-12-22	16.13	16.13	16.17	-	-	0	0	-	14.07	14.07	14.11	-	-	0	-	0.00%
2021-12-21	16.13	16.13	16.17	16.12	16.17	12,692	204,739	16.131	14.07	14.07	14.11	14.06	14.11	14,549	14.072	-0.31%
2021-12-20	16.18	16.18	16.19	16.15	16.19	61,200	990,078	16.178	14.11	14.11	14.12	14.09	14.12	70,157	14.112	0.19%
2021-12-17	16.15	16.15	16.18	16.13	16.17	812	13,120	16.158	14.09	14.09	14.11	14.07	14.11	931	14.095	-0.06%
2021-12-16	16.16	16.14	16.22	16.11	16.16	5,200	83,938	16.142	14.10	14.08	14.15	14.05	14.10	5,961	14.081	0.00%
2021-12-15	16.16	16.00	16.18	16.13	16.18	33,200	536,186	16.150	14.10	13.96	14.11	14.07	14.11	38,059	14.088	0.00%
2021-12-14	16.16	16.00	16.18	16.15	16.18	7,400	119,546	16.155	14.10	13.96	14.11	14.09	14.11	8,483	14.092	0.37%
2021-12-13	16.10	16.00	16.40	16.09	16.10	12,622	203,195	16.099	14.04	13.96	14.31	14.04	14.04	14,469	14.043	-0.06%
2021-12-10	16.11	16.08	16.40	16.07	16.11	3,400	54,724	16.095	14.05	14.03	14.31	14.02	14.05	3,898	14.040	0.06%
2021-12-09	16.10	16.08	16.30	16.05	16.10	2,200	35,410	16.096	14.04	14.03	14.22	14.00	14.04	2,522	14.041	-0.06%
2021-12-08	16.11	16.11	16.15	16.09	16.13	4,646	74,897	16.121	14.05	14.05	14.09	14.04	14.07	5,326	14.063	-0.19%
2021-12-07	16.14	16.11	16.16	16.09	16.15	115,692	1,867,017	16.138	14.08	14.05	14.10	14.04	14.09	132,623	14.078	0.06%
2021-12-06	16.13	16.00	16.16	16.11	16.16	15,504	250,196	16.138	14.07	13.96	14.10	14.05	14.10	17,773	14.077	0.25%
2021-12-03	16.09	16.00	16.11	16.07	16.11	101,492	1,633,491	16.095	14.04	13.96	14.05	14.02	14.05	116,345	14.040	0.19%
2021-12-02	16.06	16.00	16.40	16.06	16.12	33,200	533,604	16.072	14.01	13.96	14.31	14.01	14.06	38,059	14.021	-0.12%
2021-12-01	16.08	16.00	16.40	16.04	16.09	3,800	60,970	16.045	14.03	13.96	14.31	13.99	14.04	4,356	13.996	-0.12%
2021-11-30	16.10	16.00	16.12	16.05	16.10	9,400	151,176	16.083	14.04	13.96	14.06	14.00	14.04	10,776	14.029	0.25%
2021-11-29	16.06	16.04	16.10	16.03	16.07	51,600	827,688	16.041	14.01	13.99	14.04	13.98	14.02	59,152	13.993	0.00%
2021-11-26	16.06	16.00	16.10	16.00	16.06	2,000	32,026	16.013	14.01	13.96	14.04	13.96	14.01	2,293	13.969	0.19%
2021-11-25	16.03	16.00	16.10	16.00	16.03	66,000	1,057,974	16.030	13.98	13.96	14.04	13.96	13.98	75,659	13.983	-0.06%
2021-11-24	16.04	16.00	16.10	16.00	16.05	2,800	44,878	16.028	13.99	13.96	14.04	13.96	14.00	3,210	13.982	0.06%
2021-11-23	16.03	16.00	16.05	16.03	16.04	50,202	804,739	16.030	13.98	13.96	14.00	13.98	13.99	57,549	13.984	-0.43%
2021-11-22	16.10	16.03	16.10	16.07	16.11	3,205	51,525	16.076	14.04	13.98	14.04	14.02	14.05	3,674	14.024	0.06%
2021-11-19	16.09	16.03	16.09	16.05	16.09	3,292	52,864	16.058	14.04	13.98	14.04	14.00	14.04	3,774	14.008	0.25%
2021-11-18	16.05	16.03	16.35	16.02	16.07	11,433	183,481	16.048	14.00	13.98	14.26	13.97	14.02	13,106	14.000	0.44%
2021-11-17	15.98	15.97	16.35	15.97	16.00	13,296	212,490	15.982	13.94	13.93	14.26	13.93	13.96	15,242	13.941	-0.13%
2021-11-16	16.00	16.00	16.35	16.00	16.00	600	9,600	16.000	13.96	13.96	14.26	13.96	13.96	688	13.957	-0.19%
2021-11-15	16.03	15.99	16.25	15.99	16.03	1,600	25,606	16.004	13.98	13.95	14.18	13.95	13.98	1,834	13.961	0.12%
2021-11-12	16.01	16.01	16.02	15.98	16.02	159,200	2,549,170	16.012	13.97	13.97	13.97	13.94	13.97	182,499	13.968	-0.12%
2021-11-11	16.03	16.00	16.03	16.01	16.03	23,640	378,524	16.012	13.98	13.96	13.98	13.97	13.98	27,100	13.968	-0.06%
2021-11-10	16.04	16.04	16.06	16.02	16.03	2,246	35,988	16.023	13.99	13.99	14.01	13.97	13.98	2,575	13.978	0.06%
2021-11-09	16.03	16.01	16.10	16.03	16.07	8,483	136,121	16.046	13.98	13.97	14.04	13.98	14.02	9,724	13.998	-0.19%
2021-11-08	16.06	16.06	16.10	16.06	16.10	4,639	74,514	16.063	14.01	14.01	14.04	14.01	14.04	5,318	14.012	0.06%
2021-11-05	16.05	16.01	16.12	16.02	16.05	28,693	459,682	16.021	14.00	13.97	14.06	13.97	14.00	32,892	13.975	0.25%
2021-11-04	16.01	16.01	16.18	16.00	16.02	2,000	32,006	16.003	13.97	13.97	14.11	13.96	13.97	2,293	13.960	-0.31%
2021-11-03	16.06	15.98	16.10	15.99	16.06	53,427	857,257	16.045	14.01	13.94	14.04	13.95	14.01	61,246	13.997	0.50%
2021-11-02	15.98	15.76	16.02	15.98	16.03	10,400	166,356	15.996	13.94	13.75	13.97	13.94	13.98	11,922	13.954	-0.31%
2021-11-01	16.03	15.98	16.03	15.98	16.03	20,805	332,563	15.985	13.98	13.94	13.98	13.94	13.98	23,850	13.944	0.44%
2021-10-29	15.96	15.96	16.02	15.96	16.02	67,400	1,076,578	15.973	13.92	13.92	13.97	13.92	13.97	77,264	13.934	-0.25%
2021-10-28	16.00	16.00	16.02	16.00	16.05	51,691	827,088	16.001	13.96	13.96	13.97	13.96	14.00	59,256	13.958	0.00%
2021-10-27	16.00	15.97	16.00	15.97	16.01	3,014	48,156	15.977	13.96	13.93	13.96	13.93	13.97	3,455	13.938	0.00%
2021-10-26	16.00	15.76	16.00	15.95	16.00	12,800	204,670	15.990	13.96	13.75	13.96	13.91	13.96	14,673	13.948	0.13%
2021-10-25	15.98	15.97	16.00	15.96	15.99	14,433	230,733	15.987	13.94	13.93	13.96	13.92	13.95	16,545	13.946	0.19%
2021-10-22	15.95	15.75	16.00	15.75	15.95	15,000	238,936	15.929	13.91	13.74	13.96	13.74	13.91	17,195	13.895	-0.13%
2021-10-21	15.97	15.93	15.98	15.91	15.97	36,413	580,693	15.947	13.93	13.90	13.94	13.88	13.93	41,742	13.911	-0.06%
2021-10-20	15.98	15.94	16.00	15.93	15.98	3,270	52,199	15.963	13.94	13.91	13.96	13.90	13.94	3,749	13.925	0.00%
2021-10-19	15.98	15.96	16.00	15.95	16.00	3,019	48,181	15.959	13.94	13.92	13.96	13.91	13.96	3,461	13.922	0.31%
2021-10-18	15.93	15.88	15.99	15.93	16.00	10,328	164,878	15.964	13.90	13.85	13.95	13.90	13.96	11,839	13.926	-0.50%
2021-10-15	16.01	15.98	16.40	15.94	16.01	3,462	55,296	15.972	13.97	13.94	14.31	13.91	13.97	3,969	13.933	0.82%
2021-10-12	15.88	15.87	15.88	15.87	15.91	43,427	689,623	15.880	13.85	13.84	13.85	13.84	13.88	49,782	13.853	-0.25%
2021-10-11	15.92	15.85	15.93	15.92	15.96	17,000	270,826	15.931	13.89	13.83	13.90	13.89	13.92	19,488	13.897	-0.44%
2021-10-08	15.99	15.96	-	15.96	16.01	123,030	1,964,952	15.971	13.95	13.92	-	13.92	13.97	141,035	13.932	-0.19%
2021-10-07	16.02	16.02	-	16.00	16.01	3,315	53,030	15.997	13.97	13.97	-	13.96	13.97	3,800	13.955	-0.12%
2021-10-06	16.04	16.00	-	15.99	16.04	2,005	32,075	15.998	13.99	13.96	-	13.95	13.99	2,298	13.955	0.06%
2021-10-05	16.03	16.03	-	16.02	16.08	238,996	3,831,588	16.032	13.98	13.98	-	13.97	14.03	273,973	13.985	-0.43%
2021-10-04	16.10	16.03	-	16.03	16.11	5,000	80,422	16.084	14.04	13.98	-	13.98	14.05	5,732	14.031	1.13%
2021-09-30	16.16	16.03	-	16.16	16.20	8,531	137,876	16.162	13.89	13.78	-	13.89	13.92	9,927	13.889	0.00%
2021-09-29	16.16	16.16	16.25	16.16	16.20	840	13,594	16.183	13.89	13.89	13.96	13.89	13.92	977	13.908	-0.25%
2021-09-28	16.20	16.13	16.25	16.20	16.23	4,251	68,873	16.202	13.92	13.86	13.96	13.92	13.95	4,947	13.923	-0.18%
2021-09-27	16.23	16.20	16.30	16.23	16.25	152,650	2,479,996	16.246	13.95	13.92	14.01	13.95	13.96	177,628	13.962	-0.31%
2021-09-24	16.28	16.20	-	16.24	16.28	1,600	25,994	16.246	13.99	13.92	-	13.96	13.99	1,862	13.962	-0.25%
2021-09-23	16.32	16.32	-	16.31	16.35	74,936	1,222,795	16.318	14.03	14.03	-	14.02	14.05	87,198	14.023	0.18%
2021-09-21	16.29	14.02	16.32	16.29	16.32	76,552	1,247,574	16.297	14.00	12.05	14.03	14.00	14.03	89,078	14.005	-0.24%
2021-09-20	16.33	16.31	16.33	16.34	16.35	5,227	85,413	16.341	14.03	14.02	14.03	14.04	14.05	6,082	14.043	-0.18%
2021-09-17	16.36	16.30	16.41	16.32	16.36	10,279	167,770	16.322	14.06	14.01	14.10	14.03	14.06	11,961	14.026	0.06%
2021-09-16	16.35	14.00	16.39	16.35	16.40	51,200	838,618	16.379	14.05	12.03	14.09	14.05	14.09	59,578	14.076	-0.30%
2021-09-15	16.40	16.38	16.40	16.38	16.40	1,200	19,660	16.383	14.09	14.08	14.09	14.08	14.09	1,396	14.079	0.31%
2021-09-14	16.35	16.35	16.38	16.35	16.38	3,040	49,736	16.361	14.05	14.05	14.08	14.05	14.08	3,537	14.060	-0.06%
2021-09-13	16.36	16.36	16.37	16.36	16.38	14,049	230,024	16.373	14.06	14.06	14.07	14.06	14.08	16,348	14.071	-0.06%
2021-09-10	16.37	16.37	16.39	16.37	16.37	9,805	160,507	16.370	14.07	14.07	14.09	14.07	14.07	11,409	14.068	0.12%
2021-09-09	16.35	16.34	16.37	16.33	16.37	36,600	598,298	16.347	14.05	14.04	14.07	14.03	14.07	42,589	14.048	0.12%
2021-09-08	16.33	16.33	16.35	16.33	16.33	9,000	146,970	16.330	14.03	14.03	14.05	14.03	14.03	10,473	14.034	-0.06%
2021-09-07	16.34	16.32	16.35	16.32	16.35	99,707	1,629,197	16.340	14.04	14.03	14.05	14.03	14.05	116,022	14.042	0.00%
2021-09-06	16.34	16.34	16.35	16.32	16.35	28,600	467,028	16.330	14.04	14.04	14.05	14.03	14.05	33,280	14.033	0.06%
2021-09-03	16.33	16.31	17.50	16.33	16.36	16,340	267,020	16.342	14.03	14.02	15.04	14.03	14.06	19,014	14.044	-0.12%
2021-09-02	16.35	16.33	16.35	16.32	16.35	11,000	179,692	16.336	14.05	14.03	14.05	14.03	14.05	12,800	14.039	0.06%
2021-09-01	16.34	16.30	16.35	16.34	16.35	10,600	173,308	16.350	14.04	14.01	14.05	14.04	14.05	12,334	14.051	-0.06%
2021-08-31	16.35	16.30	16.37	16.32	16.38	23,400	382,568	16.349	14.05	14.01	14.07	14.03	14.08	27,229	14.050	0.06%
2021-08-30	16.34	16.30	16.34	16.33	16.34	3,000	49,006	16.335	14.04	14.01	14.04	14.03	14.04	3,491	14.038	0.12%
2021-08-27	16.32	16.30	16.34	16.30	16.32	1,800	29,348	16.304	14.03	14.01	14.04	14.01	14.03	2,095	14.012	0.06%
2021-08-26	16.31	16.31	16.32	16.31	16.31	200	3,262	16.310	14.02	14.02	14.03	14.02	14.02	233	14.016	0.06%
2021-08-25	16.30	16.28	16.35	16.28	16.30	868	14,132	16.281	14.01	13.99	14.05	13.99	14.01	1,010	13.992	-0.12%
2021-08-24	16.32	16.20	16.34	16.32	16.35	78,200	1,276,230	16.320	14.03	13.92	14.04	14.03	14.05	90,996	14.025	0.00%
2021-08-23	16.32	16.20	16.35	16.30	16.32	4,200	68,480	16.305	14.03	13.92	14.05	14.01	14.03	4,887	14.012	-0.12%
2021-08-20	16.34	16.20	16.35	16.31	16.35	20,400	333,148	16.331	14.04	13.92	14.05	14.02	14.05	23,738	14.034	-0.06%
2021-08-19	16.35	16.18	16.35	16.30	16.35	424,695	6,932,882	16.324	14.05	13.90	14.05	14.01	14.05	494,188	14.029	0.25%
2021-08-18	16.31	16.30	16.32	16.28	16.31	14,200	231,476	16.301	14.02	14.01	14.03	13.99	14.02	16,524	14.009	-0.06%
2021-08-17	16.32	16.31	16.40	16.27	16.32	151,435	2,470,597	16.315	14.03	14.02	14.09	13.98	14.03	176,214	14.020	0.31%
2021-08-16	16.27	16.27	16.29	16.24	16.28	39,800	647,560	16.270	13.98	13.98	14.00	13.96	13.99	46,312	13.982	0.31%
2021-08-13	16.22	16.20	16.24	16.21	16.22	39,902	647,008	16.215	13.94	13.92	13.96	13.93	13.94	46,431	13.935	0.12%
2021-08-12	16.20	16.17	16.22	16.18	16.21	10,809	175,094	16.199	13.92	13.90	13.94	13.90	13.93	12,578	13.921	0.19%
2021-08-11	16.17	16.17	16.25	16.14	16.19	8,000	129,452	16.182	13.90	13.90	13.96	13.87	13.91	9,309	13.906	-0.19%
2021-08-10	16.20	16.12	16.25	16.16	16.20	4,400	71,264	16.196	13.92	13.85	13.96	13.89	13.92	5,120	13.919	-0.06%
2021-08-09	16.21	16.18	16.30	16.19	16.22	36,000	583,514	16.209	13.93	13.90	14.01	13.91	13.94	41,891	13.929	-0.18%
2021-08-06	16.24	16.20	16.30	16.22	16.26	34,230	555,239	16.221	13.96	13.92	14.01	13.94	13.97	39,831	13.940	-0.18%
2021-08-05	16.27	-	16.28	16.24	16.27	85,800	1,395,658	16.266	13.98	-	13.99	13.96	13.98	99,840	13.979	0.25%
2021-08-04	16.23	-	16.25	16.23	16.25	45,800	743,346	16.230	13.95	-	13.96	13.95	13.96	53,294	13.948	0.06%
2021-08-03	16.22	-	16.24	16.21	16.25	6,998	113,561	16.228	13.94	-	13.96	13.93	13.96	8,143	13.946	0.19%
2021-08-02	16.19	-	16.20	16.19	16.20	39,600	641,150	16.191	13.91	-	13.92	13.91	13.92	46,080	13.914	-0.06%
2021-07-30	16.20	-	16.20	16.20	16.23	25,200	408,324	16.203	13.92	-	13.92	13.92	13.95	29,323	13.925	0.00%
2021-07-29	16.20	16.20	16.30	16.20	16.22	4,446	72,035	16.202	13.92	13.92	14.01	13.92	13.94	5,174	13.924	0.00%
2021-07-28	16.20	16.17	16.30	16.20	16.23	2,671	43,275	16.202	13.92	13.90	14.01	13.92	13.95	3,108	13.923	0.00%
2021-07-27	16.20	-	16.23	16.18	16.23	4,000	64,826	16.207	13.92	-	13.95	13.90	13.95	4,655	13.928	-0.12%
2021-07-26	16.22	16.13	16.30	16.20	16.27	18,183	294,739	16.210	13.94	13.86	14.01	13.92	13.98	21,158	13.930	0.00%
2021-07-23	16.22	16.19	16.25	16.19	16.22	9,400	152,422	16.215	13.94	13.91	13.96	13.91	13.94	10,938	13.935	0.00%
2021-07-22	16.22	-	16.22	16.19	16.22	2,520	40,832	16.203	13.94	-	13.94	13.91	13.94	2,932	13.925	0.00%
2021-07-21	16.22	16.10	16.28	16.22	16.26	36,675	595,851	16.247	13.94	13.84	13.99	13.94	13.97	42,676	13.962	-0.06%
2021-07-20	16.23	16.22	16.24	16.22	16.27	53,883	876,154	16.260	13.95	13.94	13.96	13.94	13.98	62,700	13.974	0.19%
2021-07-19	16.20	16.10	16.20	16.18	16.23	114,200	1,849,056	16.191	13.92	13.84	13.92	13.90	13.95	132,887	13.915	0.19%
2021-07-16	16.17	16.10	16.17	16.17	16.19	5,000	80,906	16.181	13.90	13.84	13.90	13.90	13.91	5,818	13.906	-0.06%
2021-07-15	16.18	16.13	16.20	16.12	16.18	85,481	1,380,651	16.152	13.90	13.86	13.92	13.85	13.90	99,468	13.880	0.37%
2021-07-14	16.12	16.11	16.12	16.10	16.14	812	13,084	16.113	13.85	13.84	13.85	13.84	13.87	945	13.847	-0.25%
2021-07-13	16.16	16.13	16.19	16.12	16.17	13,163	212,393	16.136	13.89	13.86	13.91	13.85	13.90	15,317	13.867	0.06%
2021-07-12	16.15	16.14	16.19	16.14	16.19	10,393	167,833	16.149	13.88	13.87	13.91	13.87	13.91	12,094	13.878	-0.12%
2021-07-09	16.17	16.17	16.35	16.12	16.21	5,000	80,984	16.197	13.90	13.90	14.05	13.85	13.93	5,818	13.919	-0.19%
2021-07-08	16.20	16.20	16.35	16.17	16.21	31,030	502,524	16.195	13.92	13.92	14.05	13.90	13.93	36,107	13.917	0.19%
2021-07-07	16.17	-	16.18	16.14	16.17	31,200	503,750	16.146	13.90	-	13.90	13.87	13.90	36,305	13.875	0.25%
2021-07-06	16.13	-	16.13	16.10	16.15	22,552	363,330	16.111	13.86	-	13.86	13.84	13.88	26,242	13.845	0.06%
2021-07-05	16.12	-	16.15	16.11	16.16	13,600	219,282	16.124	13.85	-	13.88	13.84	13.89	15,825	13.856	0.12%
2021-07-02	16.10	16.09	16.35	16.09	16.35	45,000	724,994	16.111	13.84	13.83	14.05	13.83	14.05	52,363	13.845	0.00%
2021-06-30	16.21	16.19	16.21	16.18	16.21	6,800	110,096	16.191	13.84	13.82	13.84	13.81	13.84	7,967	13.819	0.25%
2021-06-29	16.17	16.10	16.19	16.17	16.19	6,633	107,268	16.172	13.80	13.74	13.82	13.80	13.82	7,771	13.803	-0.12%
2021-06-28	16.19	16.15	16.26	16.11	16.19	7,000	113,218	16.174	13.82	13.78	13.88	13.75	13.82	8,201	13.805	-0.12%
2021-06-25	16.21	16.20	16.26	16.16	16.21	4,000	64,726	16.182	13.84	13.83	13.88	13.79	13.84	4,686	13.812	0.31%
2021-06-24	16.16	16.00	16.18	16.16	16.21	10,138	163,817	16.159	13.79	13.66	13.81	13.79	13.84	11,877	13.792	-0.37%
2021-06-23	16.22	16.00	16.22	16.18	16.22	3,201	51,840	16.195	13.84	13.66	13.84	13.81	13.84	3,750	13.823	0.37%
2021-06-22	16.16	15.90	16.20	16.15	16.21	13,192	213,341	16.172	13.79	13.57	13.83	13.78	13.84	15,455	13.804	-0.25%
2021-06-21	16.20	15.90	16.30	16.19	16.26	169,200	2,747,450	16.238	13.83	13.57	13.91	13.82	13.88	198,231	13.860	0.06%
2021-06-18	16.19	16.10	16.19	16.15	16.20	9,600	155,260	16.173	13.82	13.74	13.82	13.78	13.83	11,247	13.804	0.50%
2021-06-17	16.11	16.11	16.24	16.08	16.17	442,575	7,122,150	16.093	13.75	13.75	13.86	13.73	13.80	518,512	13.736	-0.37%
2021-06-16	16.17	16.17	16.20	16.16	16.20	5,036	81,410	16.166	13.80	13.80	13.83	13.79	13.83	5,900	13.798	0.00%
2021-06-15	16.17	16.17	16.20	16.16	16.21	43,000	695,766	16.181	13.80	13.80	13.83	13.79	13.84	50,378	13.811	-0.12%
2021-06-11	16.19	16.17	16.23	16.14	16.24	45,600	737,404	16.171	13.82	13.80	13.85	13.78	13.86	53,424	13.803	0.19%
2021-06-10	16.16	16.16	16.18	16.16	16.20	28,200	455,780	16.162	13.79	13.79	13.81	13.79	13.83	33,039	13.795	0.12%
2021-06-09	16.14	16.04	16.15	16.13	16.14	21,000	338,872	16.137	13.78	13.69	13.78	13.77	13.78	24,603	13.773	0.12%
2021-06-08	16.12	16.04	16.14	16.11	16.14	20,000	322,268	16.113	13.76	13.69	13.78	13.75	13.78	23,432	13.754	0.12%
2021-06-07	16.10	16.04	16.14	16.08	16.14	24,630	396,416	16.095	13.74	13.69	13.78	13.73	13.78	28,856	13.738	0.37%
2021-06-04	16.04	16.01	16.08	16.04	16.08	74,000	1,187,000	16.041	13.69	13.67	13.73	13.69	13.73	86,697	13.691	-0.12%
2021-06-03	16.06	16.05	16.07	16.06	16.12	27,030	434,352	16.069	13.71	13.70	13.72	13.71	13.76	31,668	13.716	0.00%
2021-06-02	16.06	16.06	16.08	16.06	16.11	119,600	1,922,650	16.076	13.71	13.71	13.73	13.71	13.75	140,121	13.721	0.00%
2021-06-01	16.06	16.05	16.07	16.06	16.10	59,000	947,652	16.062	13.71	13.70	13.72	13.71	13.74	69,123	13.710	-0.06%
2021-05-31	16.07	16.07	16.09	16.07	16.11	12,608	202,745	16.081	13.72	13.72	13.73	13.72	13.75	14,771	13.726	0.12%
2021-05-28	16.05	16.05	16.09	16.05	16.09	18,052	289,815	16.055	13.70	13.70	13.73	13.70	13.73	21,149	13.703	-0.12%
2021-05-27	16.07	16.05	16.10	16.07	16.11	24,805	398,981	16.085	13.72	13.70	13.74	13.72	13.75	29,061	13.729	-0.06%
2021-05-26	16.08	16.08	16.09	16.07	16.10	45,000	723,574	16.079	13.73	13.73	13.73	13.72	13.74	52,721	13.725	0.00%
2021-05-25	16.08	16.04	16.08	16.04	16.08	14,000	225,072	16.077	13.73	13.69	13.73	13.69	13.73	16,402	13.722	0.31%
2021-05-24	16.03	16.02	16.07	16.02	16.07	7,625	122,300	16.039	13.68	13.67	13.72	13.67	13.72	8,933	13.690	-0.06%
2021-05-21	16.04	16.02	16.05	16.00	16.04	107,800	1,729,018	16.039	13.69	13.67	13.70	13.66	13.69	126,296	13.690	0.38%
2021-05-20	15.98	15.96	16.00	15.98	15.98	960	15,324	15.963	13.64	13.62	13.66	13.64	13.64	1,125	13.625	-0.13%
2021-05-18	16.00	15.00	16.05	16.00	16.05	33,099	529,685	16.003	13.66	12.80	13.70	13.66	13.70	38,778	13.659	-0.25%
2021-05-17	16.04	15.00	16.05	15.99	16.04	7,239	115,886	16.009	13.69	12.80	13.70	13.65	13.69	8,481	13.664	0.12%
2021-05-14	16.02	15.95	16.00	15.97	16.02	209,830	3,359,588	16.011	13.67	13.61	13.66	13.63	13.67	245,833	13.666	0.19%
2021-05-13	15.99	15.97	16.06	15.96	16.00	226,601	3,621,131	15.980	13.65	13.63	13.71	13.62	13.66	265,481	13.640	-0.12%
2021-05-12	16.01	-	16.08	16.00	16.08	2,045,567	32,770,146	16.020	13.67	-	13.73	13.66	13.73	2,396,547	13.674	-0.50%
2021-05-11	16.09	16.08	16.09	16.07	16.09	11,639	187,159	16.080	13.73	13.73	13.73	13.72	13.73	13,636	13.725	0.00%
2021-05-10	16.09	16.09	16.10	16.07	16.10	77,424	1,244,489	16.074	13.73	13.73	13.74	13.72	13.74	90,708	13.720	0.00%
2021-05-07	16.09	16.09	16.11	16.09	16.10	61,587	990,931	16.090	13.73	13.73	13.75	13.73	13.74	72,154	13.734	0.12%
2021-05-06	16.07	16.04	16.10	16.06	16.10	1,924	30,910	16.066	13.72	13.69	13.74	13.71	13.74	2,254	13.713	0.12%
2021-05-05	16.05	16.04	16.09	16.04	16.08	16,658	267,385	16.051	13.70	13.69	13.73	13.69	13.73	19,516	13.701	0.19%
2021-05-04	16.02	16.02	16.08	16.02	16.08	7,111	113,979	16.029	13.67	13.67	13.73	13.67	13.73	8,331	13.681	0.00%
2021-05-03	16.02	15.95	16.05	16.02	16.05	24,795	397,350	16.025	13.67	13.61	13.70	13.67	13.70	29,049	13.678	-0.12%
2021-04-30	16.04	15.95	16.05	16.00	16.05	38,053	610,330	16.039	13.69	13.61	13.70	13.66	13.70	44,582	13.690	0.00%
2021-04-29	16.04	16.00	16.06	16.00	16.04	16,932	271,274	16.021	13.69	13.66	13.71	13.66	13.69	19,837	13.675	0.38%
2021-04-28	15.98	15.98	16.05	15.97	16.02	44,392	709,624	15.985	13.64	13.64	13.70	13.63	13.67	52,009	13.644	-0.19%
2021-04-27	16.01	16.01	16.10	16.00	16.06	9,881	158,289	16.020	13.67	13.67	13.74	13.66	13.71	11,576	13.673	-0.06%
2021-04-26	16.02	16.02	16.06	16.01	16.07	124,511	1,996,654	16.036	13.67	13.67	13.71	13.67	13.72	145,875	13.687	-0.19%
2021-04-23	16.05	16.05	16.06	16.05	16.08	5,226	83,916	16.057	13.70	13.70	13.71	13.70	13.73	6,123	13.706	-0.12%
2021-04-22	16.07	16.06	16.07	16.04	16.08	115,402	1,854,465	16.070	13.72	13.71	13.72	13.69	13.73	135,203	13.716	0.12%
2021-04-21	16.05	16.02	16.05	16.02	16.05	6,627	106,226	16.029	13.70	13.67	13.70	13.67	13.70	7,764	13.682	0.00%
2021-04-20	16.05	16.02	16.05	16.02	16.06	54,614	875,068	16.023	13.70	13.67	13.70	13.67	13.71	63,985	13.676	0.19%
2021-04-19	16.02	16.00	16.27	16.02	16.06	221,200	3,550,010	16.049	13.67	13.66	13.89	13.67	13.71	259,154	13.698	0.06%
2021-04-16	16.01	16.00	16.20	15.96	16.01	334,637	5,350,428	15.989	13.67	13.66	13.83	13.62	13.67	392,054	13.647	0.31%
2021-04-15	15.96	15.93	16.20	15.92	15.96	65,416	1,042,273	15.933	13.62	13.60	13.83	13.59	13.62	76,640	13.600	-0.31%
2021-04-14	16.01	16.00	16.01	15.98	16.04	568,507	9,090,931	15.991	13.67	13.66	13.67	13.64	13.69	666,052	13.649	0.06%
2021-04-13	16.00	16.00	16.04	15.99	16.04	248,048	3,968,820	16.000	13.66	13.66	13.69	13.65	13.69	290,608	13.657	-0.19%
2021-04-12	16.03	16.03	16.08	16.03	16.08	62,312	999,190	16.035	13.68	13.68	13.73	13.68	13.73	73,004	13.687	-0.37%
2021-04-09	16.09	16.03	16.10	16.05	16.10	170,732	2,742,567	16.064	13.73	13.68	13.74	13.70	13.74	200,026	13.711	0.19%
2021-04-08	16.06	16.06	16.27	16.04	16.10	22,800	366,536	16.076	13.71	13.71	13.89	13.69	13.74	26,712	13.722	-0.31%
2021-04-07	16.11	16.05	16.38	16.05	16.11	37,722	606,986	16.091	13.75	13.70	13.98	13.70	13.75	44,194	13.734	0.31%
2021-04-01	16.06	16.04	16.30	16.03	16.11	27,169	436,724	16.074	13.71	13.69	13.91	13.68	13.75	31,831	13.720	0.19%
2021-03-31	16.14	16.11	16.16	16.14	16.18	57,400	926,644	16.144	13.68	13.66	13.70	13.68	13.72	67,710	13.685	-0.12%
2021-03-30	16.16	16.11	16.22	16.15	16.20	38,921	629,183	16.166	13.70	13.66	13.75	13.69	13.73	45,912	13.704	-0.37%
2021-03-29	16.22	16.20	16.30	16.20	16.22	29,400	476,668	16.213	13.75	13.73	13.82	13.73	13.75	34,681	13.744	0.19%
2021-03-26	16.19	16.19	16.20	16.19	16.21	110,495	1,790,086	16.201	13.72	13.72	13.73	13.72	13.74	130,342	13.734	-0.12%
2021-03-25	16.21	16.20	16.21	16.21	16.22	5,600	90,828	16.219	13.74	13.73	13.74	13.74	13.75	6,606	13.750	0.00%
2021-03-24	16.21	16.10	16.21	16.16	16.21	25,540	413,944	16.208	13.74	13.65	13.74	13.70	13.74	30,128	13.740	0.31%
2021-03-23	16.16	16.12	16.20	16.12	16.16	222,622	3,589,360	16.123	13.70	13.67	13.73	13.67	13.70	262,609	13.668	0.25%
2021-03-22	16.12	16.09	16.38	16.11	16.16	749,948	12,085,201	16.115	13.67	13.64	13.89	13.66	13.70	884,654	13.661	-0.31%
2021-03-19	16.17	16.13	16.20	16.11	16.17	8,115	131,087	16.154	13.71	13.67	13.73	13.66	13.71	9,573	13.694	-0.06%
2021-03-18	16.18	16.17	16.38	16.16	16.18	203,609	3,291,832	16.167	13.72	13.71	13.89	13.70	13.72	240,181	13.706	0.06%
2021-03-17	16.17	16.16	16.17	16.12	16.17	9,200	148,662	16.159	13.71	13.70	13.71	13.67	13.71	10,853	13.698	0.12%
2021-03-16	16.15	16.11	16.15	16.10	16.16	475,875	7,662,881	16.103	13.69	13.66	13.69	13.65	13.70	561,352	13.651	0.12%
2021-03-15	16.13	16.06	16.16	16.10	16.15	14,535	234,348	16.123	13.67	13.61	13.70	13.65	13.69	17,146	13.668	-0.19%
2021-03-12	16.16	16.15	16.19	16.15	16.21	174,639	2,821,533	16.156	13.70	13.69	13.72	13.69	13.74	206,008	13.696	-0.19%
2021-03-11	16.19	16.17	16.38	16.13	16.19	1,289,583	20,856,053	16.173	13.72	13.71	13.89	13.67	13.72	1,521,218	13.710	0.37%
2021-03-10	16.13	16.05	16.13	16.09	16.13	31,237	503,799	16.128	13.67	13.61	13.67	13.64	13.67	36,848	13.672	0.44%
2021-03-09	16.06	16.06	16.10	16.06	16.13	139,429	2,244,115	16.095	13.61	13.61	13.65	13.61	13.67	164,473	13.644	-0.56%
2021-03-08	16.15	16.10	16.18	16.14	16.18	165,640	2,675,083	16.150	13.69	13.65	13.72	13.68	13.72	195,392	13.691	0.00%
2021-03-05	16.15	16.10	16.25	16.11	16.21	370,460	5,983,560	16.152	13.69	13.65	13.78	13.66	13.74	437,002	13.692	-0.37%
2021-03-04	16.21	16.21	16.38	16.20	16.25	94,600	1,533,208	16.207	13.74	13.74	13.89	13.73	13.78	111,592	13.739	-0.55%
2021-03-03	16.30	16.27	16.30	16.25	16.30	25,200	410,620	16.294	13.82	13.79	13.82	13.78	13.82	29,726	13.813	0.25%
2021-03-02	16.26	16.26	16.30	16.25	16.30	40,840	664,842	16.279	13.78	13.78	13.82	13.78	13.82	48,176	13.800	0.06%
2021-03-01	16.25	16.24	16.27	16.22	16.26	154,319	2,506,621	16.243	13.78	13.77	13.79	13.75	13.78	182,038	13.770	0.49%
2021-02-26	16.17	16.15	16.21	16.16	16.29	150,400	2,435,252	16.192	13.71	13.69	13.74	13.70	13.81	177,415	13.726	-0.74%
2021-02-25	16.29	16.29	16.35	16.27	16.31	106,000	1,726,286	16.286	13.81	13.81	13.86	13.79	13.83	125,040	13.806	-0.12%
2021-02-24	16.31	16.31	16.33	16.20	16.34	4,030,175	65,674,174	16.296	13.83	13.83	13.84	13.73	13.85	4,754,077	13.814	-0.12%
2021-02-23	16.33	16.32	16.34	16.32	16.35	4,126,934	67,292,691	16.306	13.84	13.83	13.85	13.83	13.86	4,868,215	13.823	-0.12%
2021-02-22	16.35	16.35	16.39	16.34	16.40	4,252,571	69,476,784	16.338	13.86	13.86	13.89	13.85	13.90	5,016,419	13.850	-0.30%
2021-02-19	16.40	16.38	16.40	16.36	16.40	11,056	181,291	16.398	13.90	13.89	13.90	13.87	13.90	13,042	13.901	0.00%
2021-02-18	16.40	16.39	16.40	16.39	16.42	146,810	2,407,386	16.398	13.90	13.89	13.90	13.89	13.92	173,180	13.901	0.12%
2021-02-17	16.38	16.38	16.40	16.38	16.41	123,400	2,022,746	16.392	13.89	13.89	13.90	13.89	13.91	145,565	13.896	-0.18%
2021-02-16	16.41	16.41	16.42	16.40	16.44	54,024	886,861	16.416	13.91	13.91	13.92	13.90	13.94	63,728	13.916	-0.42%
2021-02-11	16.48	16.47	16.48	16.44	16.49	47,800	786,492	16.454	13.97	13.96	13.97	13.94	13.98	56,386	13.948	0.24%
2021-02-10	16.44	16.44	16.45	16.42	16.46	57,800	950,058	16.437	13.94	13.94	13.95	13.92	13.95	68,182	13.934	0.18%
2021-02-09	16.41	16.40	16.44	16.41	16.45	75,074	1,232,478	16.417	13.91	13.90	13.94	13.91	13.95	88,559	13.917	-0.18%
2021-02-08	16.44	16.42	16.44	16.42	16.46	13,000	213,896	16.454	13.94	13.92	13.94	13.92	13.95	15,335	13.948	0.12%
2021-02-05	16.42	16.40	16.50	16.42	16.46	12,306	202,345	16.443	13.92	13.90	13.99	13.92	13.95	14,516	13.939	-0.18%
2021-02-04	16.45	16.45	16.50	16.40	16.46	12,492	205,335	16.437	13.95	13.95	13.99	13.90	13.95	14,736	13.934	0.24%
2021-02-03	16.41	16.40	16.50	16.40	16.45	119,369	1,962,796	16.443	13.91	13.90	13.99	13.90	13.95	140,810	13.939	-0.24%
2021-02-02	16.45	16.44	16.50	16.41	16.45	16,392	269,359	16.432	13.95	13.94	13.99	13.91	13.95	19,336	13.930	0.06%
2021-02-01	16.44	16.43	16.44	16.41	16.45	34,747	571,083	16.436	13.94	13.93	13.94	13.91	13.95	40,988	13.933	0.06%
2021-01-29	16.43	16.43	16.50	16.42	16.47	6,688	110,059	16.456	13.93	13.93	13.99	13.92	13.96	7,889	13.950	-0.30%
2021-01-28	16.48	16.45	16.50	16.44	16.49	46,000	757,038	16.457	13.97	13.95	13.99	13.94	13.98	54,263	13.951	0.30%
2021-01-27	16.43	16.42	16.48	16.43	16.49	60,200	989,684	16.440	13.93	13.92	13.97	13.93	13.98	71,013	13.937	-0.18%
2021-01-26	16.46	16.45	16.46	16.42	16.47	21,250	349,679	16.456	13.95	13.95	13.95	13.92	13.96	25,067	13.950	0.18%
2021-01-25	16.43	16.42	16.49	16.42	16.44	3,767,377	61,886,147	16.427	13.93	13.92	13.98	13.92	13.94	4,444,075	13.926	0.00%
2021-01-22	16.43	16.42	16.45	16.40	16.45	4,077,863	66,968,950	16.423	13.93	13.92	13.95	13.90	13.95	4,810,330	13.922	0.06%
2021-01-21	16.42	16.41	16.45	16.40	16.43	67,105	1,101,578	16.416	13.92	13.91	13.95	13.90	13.93	79,158	13.916	0.06%
2021-01-20	16.41	16.40	16.55	16.34	16.55	7,037,800	115,423,074	16.400	13.91	13.90	14.03	13.85	14.03	8,301,932	13.903	0.18%
2021-01-19	16.38	16.37	16.38	16.33	16.38	74,918	1,224,791	16.348	13.89	13.88	13.89	13.84	13.89	88,375	13.859	0.00%
2021-01-18	16.38	16.36	16.45	16.33	16.39	5,033,693	82,395,032	16.369	13.89	13.87	13.95	13.84	13.89	5,937,847	13.876	0.24%
2021-01-15	16.34	16.34	16.35	16.26	16.35	48,428	789,857	16.310	13.85	13.85	13.86	13.78	13.86	57,127	13.826	0.18%
2021-01-14	16.31	16.30	16.52	16.25	16.31	57,886	943,947	16.307	13.83	13.82	14.00	13.78	13.83	68,284	13.824	0.18%
2021-01-13	16.28	16.20	16.52	16.25	16.29	87,600	1,425,806	16.276	13.80	13.73	14.00	13.78	13.81	103,335	13.798	0.00%
2021-01-12	16.28	16.28	16.52	16.22	16.28	41,107	669,001	16.275	13.80	13.80	14.00	13.75	13.80	48,491	13.796	-0.12%
2021-01-11	16.30	16.28	16.55	16.27	16.30	59,649	971,705	16.290	13.82	13.80	14.03	13.79	13.82	70,363	13.810	0.00%
2021-01-08	16.30	16.30	16.55	16.26	16.33	82,596	1,344,957	16.284	13.82	13.82	14.03	13.78	13.84	97,432	13.804	0.00%
2021-01-07	16.30	16.30	16.35	16.26	16.40	478,418	7,799,843	16.303	13.82	13.82	13.86	13.78	13.90	564,352	13.821	-0.61%
2021-01-06	16.40	16.39	16.65	16.40	16.56	612,092	10,046,017	16.413	13.90	13.89	14.11	13.90	14.04	722,036	13.913	-0.73%
2021-01-05	16.63	16.60	16.65	16.60	16.63	212,084	3,525,688	16.624	14.00	13.98	14.02	13.98	14.00	251,844	13.999	0.12%
2021-01-04	16.61	16.60	16.61	16.56	16.62	66,749	1,108,876	16.613	13.99	13.98	13.99	13.95	14.00	79,263	13.990	0.30%
2020-12-31	16.56	16.55	16.56	16.55	16.61	19,000	314,954	16.577	13.95	13.94	13.95	13.94	13.99	22,562	13.959	-0.12%
2020-12-30	16.58	16.55	16.58	16.54	16.60	1,163,162	19,305,895	16.598	13.96	13.94	13.96	13.93	13.98	1,381,226	13.977	0.12%
2020-12-29	16.56	16.56	16.60	16.51	16.58	172,190	2,850,421	16.554	13.95	13.95	13.98	13.90	13.96	204,471	13.940	0.18%
2020-12-28	16.53	16.51	16.58	16.50	16.54	21,604	357,139	16.531	13.92	13.90	13.96	13.90	13.93	25,654	13.921	0.06%
2020-12-24	16.52	16.50	16.52	16.50	16.55	26,400	436,328	16.528	13.91	13.90	13.91	13.90	13.94	31,349	13.918	0.06%
2020-12-23	16.51	16.50	16.58	16.51	16.61	1,430,288	23,648,632	16.534	13.90	13.90	13.96	13.90	13.99	1,698,431	13.924	-0.36%
2020-12-22	16.57	16.55	16.59	16.53	16.58	326,710	5,413,089	16.569	13.95	13.94	13.97	13.92	13.96	387,960	13.953	0.00%
2020-12-21	16.57	16.51	16.57	16.53	16.57	167,629	2,777,416	16.569	13.95	13.90	13.95	13.92	13.95	199,055	13.953	0.18%
2020-12-18	16.54	16.54	16.60	16.48	16.55	20,400	337,188	16.529	13.93	13.93	13.98	13.88	13.94	24,224	13.919	0.30%
2020-12-17	16.49	16.48	16.50	16.47	16.52	100,483	1,656,973	16.490	13.89	13.88	13.90	13.87	13.91	119,321	13.887	-0.24%
2020-12-16	16.53	16.49	16.54	16.49	16.54	5,608	92,691	16.528	13.92	13.89	13.93	13.89	13.93	6,659	13.919	0.18%
2020-12-15	16.50	16.49	16.54	16.49	16.54	13,255	218,858	16.511	13.90	13.89	13.93	13.89	13.93	15,740	13.905	0.00%
2020-12-14	16.50	16.47	16.50	16.49	16.50	22,477	370,665	16.491	13.90	13.87	13.90	13.89	13.90	26,691	13.887	0.00%
2020-12-11	16.50	16.49	16.50	16.48	16.50	18,771	309,586	16.493	13.90	13.89	13.90	13.88	13.90	22,290	13.889	0.12%
2020-12-10	16.48	16.45	16.50	16.47	16.49	11,058	182,257	16.482	13.88	13.85	13.90	13.87	13.89	13,131	13.880	0.18%
2020-12-09	16.45	16.45	16.49	16.45	16.50	41,232	678,607	16.458	13.85	13.85	13.89	13.85	13.90	48,962	13.860	0.06%
2020-12-08	16.44	16.42	16.50	16.44	16.49	25,468	419,237	16.461	13.84	13.83	13.90	13.84	13.89	30,243	13.862	-0.06%
2020-12-07	16.45	16.40	16.45	16.40	16.45	19,767	324,826	16.433	13.85	13.81	13.85	13.81	13.85	23,473	13.838	-0.12%
2020-12-04	16.47	16.44	16.50	16.43	16.50	8,102	133,477	16.475	13.87	13.84	13.90	13.84	13.90	9,621	13.874	0.30%
2020-12-03	16.42	16.42	16.50	16.40	16.45	10,400	170,988	16.441	13.83	13.83	13.90	13.81	13.85	12,350	13.845	-0.18%
2020-12-02	16.45	16.44	16.50	16.43	16.47	14,084	231,682	16.450	13.85	13.84	13.90	13.84	13.87	16,724	13.853	-0.30%
2020-12-01	16.50	16.49	16.50	16.45	16.50	21,601	355,944	16.478	13.90	13.89	13.90	13.85	13.90	25,651	13.877	0.12%
2020-11-30	16.48	16.46	16.48	16.44	16.48	29,045	478,228	16.465	13.88	13.86	13.88	13.84	13.88	34,490	13.866	0.24%
2020-11-27	16.44	16.30	16.48	16.30	16.47	62,138	1,020,694	16.426	13.84	13.73	13.88	13.73	13.87	73,787	13.833	-0.12%
2020-11-26	16.46	16.30	16.48	16.41	16.46	16,800	276,372	16.451	13.86	13.73	13.88	13.82	13.86	19,950	13.854	0.12%
2020-11-25	16.44	16.42	16.48	16.40	16.45	20,208	332,028	16.431	13.84	13.83	13.88	13.81	13.85	23,996	13.837	0.12%
2020-11-24	16.42	16.30	16.48	16.42	16.47	11,461	188,391	16.438	13.83	13.73	13.88	13.83	13.87	13,610	13.842	-0.36%
2020-11-23	16.48	16.45	16.48	16.45	16.60	15,882	261,539	16.468	13.88	13.85	13.88	13.85	13.98	18,859	13.868	0.00%
2020-11-20	16.48	16.45	16.48	16.43	16.48	17,630	290,240	16.463	13.88	13.85	13.88	13.84	13.88	20,935	13.864	0.30%
2020-11-19	16.43	16.42	16.46	16.42	16.46	8,000	131,580	16.448	13.84	13.83	13.86	13.83	13.86	9,500	13.851	-0.18%
2020-11-18	16.46	16.42	16.46	16.42	16.47	14,420	237,126	16.444	13.86	13.83	13.86	13.83	13.87	17,123	13.848	0.37%
2020-11-17	16.40	16.38	16.45	16.39	16.45	26,200	429,700	16.401	13.81	13.79	13.85	13.80	13.85	31,112	13.811	-0.36%
2020-11-16	16.46	16.45	16.46	16.41	16.46	12,495	205,480	16.445	13.86	13.85	13.86	13.82	13.86	14,838	13.849	-0.12%
2020-11-13	16.48	16.30	16.60	16.42	16.48	28,515	468,361	16.425	13.88	13.73	13.98	13.83	13.88	33,861	13.832	0.43%
2020-11-12	16.41	16.34	16.60	16.38	16.41	62,715	1,027,854	16.389	13.82	13.76	13.98	13.79	13.82	74,472	13.802	0.31%
2020-11-11	16.36	16.24	16.60	16.36	16.40	45,886	750,962	16.366	13.78	13.68	13.98	13.78	13.81	54,488	13.782	-0.12%
2020-11-10	16.38	16.24	16.41	16.36	16.41	81,952	1,343,295	16.391	13.79	13.68	13.82	13.78	13.82	97,316	13.803	0.00%
2020-11-09	16.38	16.24	16.44	16.38	16.43	72,676	1,191,799	16.399	13.79	13.68	13.84	13.79	13.84	86,301	13.810	-0.36%
2020-11-06	16.44	16.28	16.60	16.40	16.45	51,768	850,779	16.435	13.84	13.71	13.98	13.81	13.85	61,473	13.840	0.24%
2020-11-05	16.40	16.28	16.42	16.38	16.42	6,981	114,488	16.400	13.81	13.71	13.83	13.79	13.83	8,290	13.811	0.31%
2020-11-04	16.35	16.32	16.60	16.26	16.35	11,071	180,697	16.322	13.77	13.74	13.98	13.69	13.77	13,147	13.745	0.18%
2020-11-03	16.32	16.25	16.34	16.28	16.33	46,800	762,242	16.287	13.74	13.68	13.76	13.71	13.75	55,574	13.716	0.12%
2020-11-02	16.30	16.28	16.30	16.27	16.33	403,017	6,562,959	16.285	13.73	13.71	13.73	13.70	13.75	478,573	13.714	-0.24%
2020-10-30	16.34	16.32	16.36	16.32	16.36	35,002	571,592	16.330	13.76	13.74	13.78	13.74	13.78	41,564	13.752	-0.24%
2020-10-29	16.38	16.34	16.38	16.34	16.39	27,845	455,176	16.347	13.79	13.76	13.79	13.76	13.80	33,065	13.766	-0.06%
2020-10-28	16.39	16.38	16.39	16.35	16.39	34,354	562,408	16.371	13.80	13.79	13.80	13.77	13.80	40,795	13.786	0.18%
2020-10-27	16.36	16.34	16.36	16.34	16.38	27,243	445,650	16.358	13.78	13.76	13.78	13.76	13.79	32,350	13.776	0.06%
2020-10-23	16.35	16.32	16.35	16.31	16.35	27,124	443,459	16.349	13.77	13.74	13.77	13.74	13.77	32,209	13.768	-0.12%
2020-10-22	16.37	16.34	16.37	16.34	16.37	18,296	299,099	16.348	13.79	13.76	13.79	13.76	13.79	21,726	13.767	0.18%
2020-10-21	16.34	16.30	16.40	16.34	16.40	30,568	500,080	16.360	13.76	13.73	13.81	13.76	13.81	36,299	13.777	-0.18%
2020-10-20	16.37	16.35	16.41	16.37	16.41	16,452	269,830	16.401	13.79	13.77	13.82	13.79	13.82	19,536	13.812	-0.24%
2020-10-19	16.41	16.38	16.42	16.38	16.44	210,954	3,456,983	16.387	13.82	13.79	13.83	13.79	13.84	250,503	13.800	-0.18%
2020-10-16	16.44	16.40	16.44	16.41	16.45	11,627	191,024	16.429	13.84	13.81	13.84	13.82	13.85	13,807	13.836	0.12%
2020-10-15	16.42	16.35	16.56	16.38	16.41	7,600	124,530	16.386	13.83	13.77	13.95	13.79	13.82	9,025	13.799	0.24%
2020-10-14	16.38	16.34	16.65	16.35	16.40	134,651	2,206,283	16.385	13.79	13.76	14.02	13.77	13.81	159,895	13.798	0.12%
2020-10-12	16.36	16.36	-	16.35	16.42	235,167	3,848,959	16.367	13.78	13.78	-	13.77	13.83	279,255	13.783	-0.37%
2020-10-09	16.42	16.33	-	16.36	16.42	28,951	475,028	16.408	13.83	13.75	-	13.78	13.83	34,379	13.818	0.24%
2020-10-08	16.38	16.34	16.38	16.34	16.38	3,824	62,577	16.364	13.79	13.76	13.79	13.76	13.79	4,541	13.781	0.00%
2020-10-07	16.38	16.30	16.38	16.34	16.38	60,242	986,630	16.378	13.79	13.73	13.79	13.76	13.79	71,536	13.792	0.18%
2020-10-06	16.35	16.34	16.35	16.30	16.35	24,116	393,405	16.313	13.77	13.76	13.77	13.73	13.77	28,637	13.738	-0.06%
2020-10-05	16.36	16.34	16.40	16.33	16.47	73,954	1,216,154	16.445	13.78	13.76	13.81	13.75	13.87	87,819	13.848	0.12%
2020-09-30	16.45	16.43	16.45	16.43	16.48	77,328	1,271,084	16.438	13.76	13.74	13.76	13.74	13.79	92,443	13.750	0.06%
2020-09-29	16.44	16.43	16.44	16.43	16.46	71,654	1,177,825	16.438	13.75	13.74	13.75	13.74	13.77	85,660	13.750	-0.12%
2020-09-28	16.46	16.46	16.50	16.42	16.46	286,500	4,715,626	16.459	13.77	13.77	13.80	13.74	13.77	342,502	13.768	0.18%
2020-09-25	16.43	16.43	16.46	16.43	16.50	85,017	1,399,177	16.458	13.74	13.74	13.77	13.74	13.80	101,635	13.767	-0.24%
2020-09-24	16.47	16.47	16.49	16.47	16.49	54,587	899,033	16.470	13.78	13.78	13.79	13.78	13.79	65,257	13.777	-0.06%
2020-09-23	16.48	16.48	16.51	16.48	16.52	19,000	313,308	16.490	13.79	13.79	13.81	13.79	13.82	22,714	13.794	-0.12%
2020-09-22	16.50	16.45	16.50	16.48	16.53	10,630	175,435	16.504	13.80	13.76	13.80	13.79	13.83	12,708	13.805	0.00%
2020-09-21	16.50	16.49	16.51	16.48	16.53	31,400	517,868	16.493	13.80	13.79	13.81	13.79	13.83	37,538	13.796	-0.18%
2020-09-18	16.53	16.52	16.55	16.53	16.54	57,000	942,518	16.535	13.83	13.82	13.84	13.83	13.84	68,142	13.832	-0.06%
2020-09-17	16.54	16.52	16.55	16.52	16.54	40,669	672,010	16.524	13.84	13.82	13.84	13.82	13.84	48,619	13.822	0.12%
2020-09-16	16.52	16.52	16.55	16.52	16.54	23,400	386,734	16.527	13.82	13.82	13.84	13.82	13.84	27,974	13.825	-0.24%
2020-09-15	16.56	16.53	16.65	16.51	16.56	62,800	1,039,402	16.551	13.85	13.83	13.93	13.81	13.85	75,075	13.845	0.24%
2020-09-14	16.52	16.50	16.65	16.52	16.57	111,762	1,850,478	16.557	13.82	13.80	13.93	13.82	13.86	133,608	13.850	-0.24%
2020-09-11	16.56	16.50	16.65	16.51	16.56	9,200	152,208	16.544	13.85	13.80	13.93	13.81	13.85	10,998	13.839	0.06%
2020-09-10	16.55	16.54	16.65	16.51	16.55	18,698	309,417	16.548	13.84	13.84	13.93	13.81	13.84	22,353	13.842	0.12%
2020-09-09	16.53	16.53	16.65	16.52	16.55	9,364	154,882	16.540	13.83	13.83	13.93	13.82	13.84	11,194	13.836	0.18%
2020-09-08	16.50	16.50	16.52	16.50	16.54	62,346	1,028,987	16.505	13.80	13.80	13.82	13.80	13.84	74,533	13.806	-0.24%
2020-09-07	16.54	16.50	16.60	16.54	16.58	40,549	671,299	16.555	13.84	13.80	13.89	13.84	13.87	48,475	13.848	-0.18%
2020-09-04	16.57	16.56	16.60	16.57	16.60	129,050	2,142,000	16.598	13.86	13.85	13.89	13.86	13.89	154,275	13.884	-0.06%
2020-09-03	16.58	16.57	16.60	16.58	16.60	21,814	362,010	16.595	13.87	13.86	13.89	13.87	13.89	26,078	13.882	0.00%
2020-09-02	16.58	16.53	16.58	16.55	16.59	40,288	667,001	16.556	13.87	13.83	13.87	13.84	13.88	48,163	13.849	0.30%
2020-09-01	16.53	16.52	16.55	16.52	16.55	68,833	1,138,790	16.544	13.83	13.82	13.84	13.82	13.84	82,288	13.839	0.06%
2020-08-31	16.52	16.50	16.52	16.50	16.54	85,479	1,410,540	16.502	13.82	13.80	13.82	13.80	13.84	102,187	13.803	0.00%
2020-08-28	16.52	16.52	16.55	16.50	16.53	47,605	786,490	16.521	13.82	13.82	13.84	13.80	13.83	56,910	13.820	-0.36%
2020-08-27	16.58	16.55	16.58	16.53	16.58	13,009	215,667	16.578	13.87	13.84	13.87	13.83	13.87	15,552	13.868	0.18%
2020-08-26	16.55	16.53	16.55	16.55	16.60	93,237	1,543,660	16.556	13.84	13.83	13.84	13.84	13.89	111,462	13.849	-0.30%
2020-08-25	16.60	16.55	16.60	16.55	16.60	15,241	252,872	16.592	13.89	13.84	13.89	13.84	13.89	18,220	13.879	0.24%
2020-08-24	16.56	16.55	16.60	16.55	16.60	27,385	454,199	16.586	13.85	13.84	13.89	13.84	13.89	32,738	13.874	-0.12%
2020-08-21	16.58	16.55	16.60	16.52	16.58	18,200	301,644	16.574	13.87	13.84	13.89	13.82	13.87	21,758	13.864	0.00%
2020-08-20	16.58	16.58	16.60	16.55	16.58	23,011	380,962	16.556	13.87	13.87	13.89	13.84	13.87	27,509	13.849	0.18%
2020-08-19	16.55	16.51	16.56	16.53	16.55	25,734	425,866	16.549	13.84	13.81	13.85	13.83	13.84	30,764	13.843	0.24%
2020-08-18	16.51	16.50	16.60	16.51	16.56	28,000	463,418	16.551	13.81	13.80	13.89	13.81	13.85	33,473	13.844	-0.24%
2020-08-17	16.55	16.52	16.60	16.52	16.55	76,669	1,268,787	16.549	13.84	13.82	13.89	13.82	13.84	91,655	13.843	0.00%
2020-08-14	16.55	16.52	16.55	16.53	16.56	16,336	270,466	16.556	13.84	13.82	13.84	13.83	13.85	19,529	13.849	-0.18%
2020-08-13	16.58	16.56	16.65	16.53	16.58	52,461	867,994	16.546	13.87	13.85	13.93	13.83	13.87	62,715	13.840	0.00%
2020-08-12	16.58	16.57	16.60	16.57	16.60	66,410	1,100,696	16.574	13.87	13.86	13.89	13.86	13.89	79,391	13.864	-0.12%
2020-08-11	16.60	16.58	16.60	16.58	16.64	69,600	1,157,256	16.627	13.89	13.87	13.89	13.87	13.92	83,205	13.909	-0.24%
2020-08-10	16.64	16.61	16.65	16.60	16.80	27,851	463,305	16.635	13.92	13.89	13.93	13.89	14.05	33,295	13.915	-0.12%
2020-08-07	16.66	16.63	-	16.62	16.66	22,129	368,438	16.650	13.94	13.91	-	13.90	13.94	26,455	13.927	0.18%
2020-08-06	16.63	16.63	-	16.60	16.63	34,269	569,594	16.621	13.91	13.91	-	13.89	13.91	40,968	13.904	-0.06%
2020-08-05	16.64	16.59	-	16.58	16.64	98,005	1,629,758	16.629	13.92	13.88	-	13.87	13.92	117,162	13.910	0.36%
2020-08-04	16.58	16.57	16.60	16.56	16.58	203,600	3,374,022	16.572	13.87	13.86	13.89	13.85	13.87	243,397	13.862	0.12%
2020-08-03	16.56	16.52	16.60	16.52	16.58	126,488	2,095,947	16.570	13.85	13.82	13.89	13.82	13.87	151,212	13.861	0.06%
2020-07-31	16.55	16.54	16.56	16.48	16.56	58,365	964,336	16.523	13.84	13.84	13.85	13.79	13.85	69,774	13.821	0.30%
2020-07-30	16.50	16.45	16.51	16.40	16.50	39,000	643,098	16.490	13.80	13.76	13.81	13.72	13.80	46,623	13.793	0.36%
2020-07-29	16.44	16.42	16.46	16.42	16.48	18,692	307,217	16.436	13.75	13.74	13.77	13.74	13.79	22,346	13.748	0.18%
2020-07-28	16.41	16.41	16.48	16.40	16.46	28,088	461,003	16.413	13.73	13.73	13.79	13.72	13.77	33,578	13.729	-0.30%
2020-07-27	16.46	16.43	16.48	16.45	16.46	32,713	538,285	16.455	13.77	13.74	13.79	13.76	13.77	39,107	13.764	0.12%
2020-07-24	16.44	16.40	16.48	16.44	16.46	81,800	1,345,832	16.453	13.75	13.72	13.79	13.75	13.77	97,789	13.763	0.00%
2020-07-23	16.44	16.43	16.45	16.44	16.44	195,800	3,218,952	16.440	13.75	13.74	13.76	13.75	13.75	234,073	13.752	0.37%
2020-07-22	16.38	16.35	16.44	16.34	16.38	78,795	1,290,184	16.374	13.70	13.68	13.75	13.67	13.70	94,197	13.697	0.12%
2020-07-21	16.36	16.32	16.42	16.29	16.36	143,321	2,343,151	16.349	13.69	13.65	13.74	13.63	13.69	171,336	13.676	0.31%
2020-07-20	16.31	16.28	16.40	16.28	16.31	90,800	1,480,056	16.300	13.64	13.62	13.72	13.62	13.64	108,549	13.635	0.18%
2020-07-17	16.28	16.28	16.29	16.26	16.30	157,726	2,564,839	16.261	13.62	13.62	13.63	13.60	13.63	188,557	13.602	0.00%
2020-07-16	16.28	16.28	16.30	16.24	16.28	78,652	1,280,288	16.278	13.62	13.62	13.63	13.58	13.62	94,026	13.616	0.00%
2020-07-15	16.28	16.26	16.28	16.22	16.28	126,784	2,061,138	16.257	13.62	13.60	13.62	13.57	13.62	151,566	13.599	0.12%
2020-07-14	16.26	16.25	16.40	16.25	16.29	108,806	1,769,254	16.261	13.60	13.59	13.72	13.59	13.63	130,074	13.602	-0.12%
2020-07-13	16.28	16.26	16.40	16.26	16.29	153,560	2,499,589	16.278	13.62	13.60	13.72	13.60	13.63	183,576	13.616	0.00%
2020-07-10	16.28	16.27	16.40	16.23	16.28	141,937	2,308,015	16.261	13.62	13.61	13.72	13.58	13.62	169,681	13.602	0.12%
2020-07-09	16.26	16.28	16.29	16.20	16.26	238,617	3,878,658	16.255	13.60	13.62	13.63	13.55	13.60	285,259	13.597	0.00%
2020-07-08	16.26	16.20	16.30	16.20	16.26	105,328	1,711,599	16.250	13.60	13.55	13.63	13.55	13.60	125,916	13.593	0.25%
2020-07-07	16.22	16.17	16.41	16.17	16.22	726,537	11,771,236	16.202	13.57	13.53	13.73	13.53	13.57	868,552	13.553	0.19%
2020-07-06	16.19	16.17	16.20	16.13	16.19	44,878	724,858	16.152	13.54	13.53	13.55	13.49	13.54	53,650	13.511	-0.06%
2020-07-03	16.20	16.16	16.20	16.16	16.20	19,727	319,341	16.188	13.55	13.52	13.55	13.52	13.55	23,583	13.541	0.00%
2020-07-02	16.20	16.18	16.20	16.19	16.30	40,002	648,246	16.205	13.55	13.53	13.55	13.54	13.63	47,821	13.556	-0.12%
2020-06-30	16.34	16.30	16.52	16.27	16.34	96,000	1,567,452	16.328	13.57	13.53	13.72	13.51	13.57	115,614	13.558	0.06%
2020-06-29	16.33	16.33	16.42	16.28	16.33	5,052	82,385	16.307	13.56	13.56	13.63	13.52	13.56	6,084	13.541	0.43%
2020-06-26	16.26	16.20	16.30	16.26	16.31	17,516	285,368	16.292	13.50	13.45	13.53	13.50	13.54	21,095	13.528	-0.12%
2020-06-24	16.28	16.25	16.29	16.28	16.28	14,600	237,690	16.280	13.52	13.49	13.53	13.52	13.52	17,583	13.518	-0.12%
2020-06-23	16.30	16.24	16.34	16.30	16.31	1,443	23,517	16.297	13.53	13.48	13.57	13.53	13.54	1,738	13.532	-0.06%
2020-06-22	16.31	16.25	16.34	16.31	16.33	5,449	88,902	16.315	13.54	13.49	13.57	13.54	13.56	6,562	13.547	0.43%
2020-06-19	16.24	16.20	16.34	16.23	16.32	7,356	119,703	16.273	13.48	13.45	13.57	13.48	13.55	8,859	13.512	0.00%
2020-06-18	16.24	16.21	16.24	16.21	16.29	25,825	418,903	16.221	13.48	13.46	13.48	13.46	13.53	31,101	13.469	0.19%
2020-06-17	16.21	16.20	16.30	16.16	16.23	9,626	155,713	16.176	13.46	13.45	13.53	13.42	13.48	11,593	13.432	-0.06%
2020-06-16	16.22	16.16	16.30	16.16	16.22	43,000	695,120	16.166	13.47	13.42	13.53	13.42	13.47	51,785	13.423	0.25%
2020-06-15	16.18	16.17	16.30	16.18	16.30	6,324	102,599	16.224	13.44	13.43	13.53	13.44	13.53	7,616	13.471	-0.49%
2020-06-12	16.26	16.20	16.48	16.20	16.28	12,206	198,096	16.229	13.50	13.45	13.68	13.45	13.52	14,700	13.476	0.18%
2020-06-11	16.23	16.23	16.46	16.17	16.25	23,645	382,522	16.178	13.48	13.48	13.67	13.43	13.49	28,476	13.433	0.74%
2020-06-10	16.11	16.10	16.16	16.10	16.16	7,050	113,734	16.133	13.38	13.37	13.42	13.37	13.42	8,490	13.396	-0.06%
2020-06-09	16.12	16.10	16.16	16.08	16.14	194,575	3,137,377	16.124	13.39	13.37	13.42	13.35	13.40	234,329	13.389	0.37%
2020-06-08	16.06	16.03	16.06	16.02	16.10	26,390	423,046	16.031	13.34	13.31	13.34	13.30	13.37	31,782	13.311	0.19%
2020-06-05	16.03	16.00	16.04	16.02	16.10	77,341	1,242,692	16.068	13.31	13.29	13.32	13.30	13.37	93,143	13.342	-0.19%
2020-06-04	16.06	16.02	16.06	16.06	16.06	664	10,654	16.045	13.34	13.30	13.34	13.34	13.34	800	13.323	0.00%
2020-06-03	16.06	16.02	16.06	16.06	16.08	19,108	307,003	16.067	13.34	13.30	13.34	13.34	13.35	23,012	13.341	0.12%
2020-06-02	16.04	16.04	16.06	16.03	16.08	10,494	168,476	16.055	13.32	13.32	13.34	13.31	13.35	12,638	13.331	-0.12%
2020-06-01	16.06	16.06	16.08	16.04	16.08	49,084	787,968	16.054	13.34	13.34	13.35	13.32	13.35	59,113	13.330	0.37%
2020-05-29	16.00	16.00	16.08	16.00	16.08	5,043	80,971	16.056	13.29	13.29	13.35	13.29	13.35	6,073	13.332	-0.12%
2020-05-28	16.02	16.02	16.06	16.00	16.08	1,026,363	16,422,910	16.001	13.30	13.30	13.34	13.29	13.35	1,236,063	13.286	-0.37%
2020-05-27	16.08	16.00	16.08	16.00	16.08	7,932	127,506	16.075	13.35	13.29	13.35	13.29	13.35	9,553	13.348	0.00%
2020-05-26	16.08	16.00	16.08	16.02	16.08	47,000	753,240	16.026	13.35	13.29	13.35	13.30	13.35	56,603	13.307	-0.12%
2020-05-25	16.10	16.08	16.28	16.00	16.12	22,231	357,492	16.081	13.37	13.35	13.52	13.29	13.39	26,773	13.353	0.12%
2020-05-22	16.08	16.08	16.20	16.00	16.10	28,782	462,945	16.085	13.35	13.35	13.45	13.29	13.37	34,663	13.356	0.25%
2020-05-21	16.04	15.96	16.04	15.94	16.04	17,999	288,612	16.035	13.32	13.25	13.32	13.24	13.32	21,676	13.315	0.38%
2020-05-20	15.98	15.96	16.14	15.90	15.98	21,600	345,104	15.977	13.27	13.25	13.40	13.20	13.27	26,013	13.267	0.76%
2020-05-19	15.86	15.86	15.98	15.82	15.90	21,400	339,172	15.849	13.17	13.17	13.27	13.14	13.20	25,772	13.160	-0.13%
2020-05-18	15.88	15.84	15.88	15.84	15.88	14,156	224,423	15.854	13.19	13.15	13.19	13.15	13.19	17,048	13.164	-0.13%
2020-05-15	15.90	15.88	15.96	15.88	15.92	4,041	64,254	15.901	13.20	13.19	13.25	13.19	13.22	4,867	13.203	0.13%
2020-05-14	15.88	15.76	15.96	15.88	15.90	4,400	69,844	15.874	13.19	13.09	13.25	13.19	13.20	5,299	13.181	0.51%
2020-05-13	15.80	15.80	15.90	15.78	15.80	22,800	359,792	15.780	13.12	13.12	13.20	13.10	13.12	27,458	13.103	0.00%
2020-05-12	15.80	15.76	15.80	15.76	15.80	40,515	639,436	15.783	13.12	13.09	13.12	13.09	13.12	48,793	13.105	0.13%
2020-05-11	15.78	15.78	15.82	15.78	15.84	17,044	269,389	15.806	13.10	13.10	13.14	13.10	13.15	20,526	13.124	-0.13%
2020-05-08	15.80	15.76	15.86	15.80	15.86	9,262	146,592	15.827	13.12	13.09	13.17	13.12	13.17	11,154	13.142	-0.13%
2020-05-07	15.82	15.76	15.82	15.76	16.00	169,200	2,679,656	15.837	13.14	13.09	13.14	13.09	13.29	203,770	13.150	0.38%
2020-05-06	15.76	15.74	15.76	15.76	15.96	45,832	724,549	15.809	13.09	13.07	13.09	13.09	13.25	55,196	13.127	0.00%
2020-05-05	15.76	15.76	15.88	15.76	15.82	24,466	386,077	15.780	13.09	13.09	13.19	13.09	13.14	29,465	13.103	-0.25%
2020-05-04	15.80	15.72	15.82	15.78	15.84	40,263	637,274	15.828	13.12	13.05	13.14	13.10	13.15	48,489	13.143	0.51%
2020-04-29	15.72	15.72	15.80	15.72	15.84	50,200	793,120	15.799	13.05	13.05	13.12	13.05	13.15	60,457	13.119	-0.25%
2020-04-28	15.76	15.74	15.84	15.76	15.78	22,364	352,452	15.760	13.09	13.07	13.15	13.09	13.10	26,933	13.086	-0.25%
2020-04-27	15.80	15.72	15.82	15.70	15.84	102,549	1,620,936	15.807	13.12	13.05	13.14	13.04	13.15	123,501	13.125	0.00%
2020-04-24	15.80	15.78	15.84	15.72	15.80	29,651	468,052	15.785	13.12	13.10	13.15	13.05	13.12	35,709	13.107	0.13%
2020-04-23	15.78	15.78	15.88	15.74	15.86	45,231	716,212	15.835	13.10	13.10	13.19	13.07	13.17	54,472	13.148	-0.50%
2020-04-22	15.86	15.84	15.86	15.74	16.00	75,410	1,194,137	15.835	13.17	13.15	13.17	13.07	13.29	90,817	13.149	-0.13%
2020-04-21	15.88	15.70	16.00	15.70	15.90	72,467	1,148,833	15.853	13.19	13.04	13.29	13.04	13.20	87,273	13.164	0.25%
2020-04-20	15.84	15.80	15.84	15.80	15.90	79,989	1,265,557	15.822	13.15	13.12	13.15	13.12	13.20	96,332	13.137	-0.38%
2020-04-17	15.90	15.70	15.90	15.68	15.90	95,817	1,509,809	15.757	13.20	13.04	13.20	13.02	13.20	115,394	13.084	1.15%
2020-04-16	15.72	15.72	15.80	15.56	15.80	20,917	329,259	15.741	13.05	13.05	13.12	12.92	13.12	25,191	13.071	0.13%
2020-04-15	15.70	15.60	15.70	15.56	15.70	39,023	612,385	15.693	13.04	12.95	13.04	12.92	13.04	46,996	13.031	0.26%
2020-04-14	15.66	15.64	15.68	15.60	15.66	73,833	1,155,543	15.651	13.00	12.99	13.02	12.95	13.00	88,918	12.996	0.26%
2020-04-09	15.62	15.62	15.66	15.46	15.62	31,600	491,544	15.555	12.97	12.97	13.00	12.84	12.97	38,056	12.916	0.39%
2020-04-08	15.56	15.52	15.56	15.48	15.56	42,800	664,468	15.525	12.92	12.89	12.92	12.85	12.92	51,545	12.891	0.00%
2020-04-07	15.56	15.50	15.56	15.48	15.56	10,954	170,394	15.555	12.92	12.87	12.92	12.85	12.92	13,192	12.916	-0.13%
2020-04-06	15.58	15.54	15.58	15.52	15.64	11,001	171,123	15.555	12.94	12.90	12.94	12.89	12.99	13,249	12.916	-0.51%
2020-04-03	15.66	15.52	15.70	15.70	15.72	30,600	480,912	15.716	13.00	12.89	13.04	13.04	13.05	36,852	13.050	-0.13%
2020-04-02	15.68	15.64	15.80	15.56	15.68	23,744	372,004	15.667	13.02	12.99	13.12	12.92	13.02	28,595	13.009	1.16%
2020-04-01	15.50	14.00	15.80	15.46	15.70	286,205	4,431,252	15.483	12.87	11.62	13.12	12.84	13.04	344,681	12.856	-0.26%
2020-03-31	15.66	15.60	15.80	15.52	15.66	2,000	31,208	15.604	12.90	12.85	13.02	12.79	12.90	2,427	12.857	0.64%
2020-03-30	15.56	15.08	15.80	15.54	15.68	4,555	70,921	15.570	12.82	12.43	13.02	12.80	12.92	5,528	12.829	0.91%
2020-03-27	15.42	15.42	15.60	15.42	15.58	44,400	685,912	15.449	12.71	12.71	12.85	12.71	12.84	53,884	12.729	-0.77%
2020-03-26	15.54	15.40	15.54	15.26	15.54	136,639	2,107,316	15.423	12.80	12.69	12.80	12.57	12.80	165,827	12.708	0.91%
2020-03-25	15.40	15.40	15.50	15.24	15.40	56,959	871,950	15.308	12.69	12.69	12.77	12.56	12.69	69,126	12.614	0.52%
2020-03-24	15.32	15.20	15.32	15.16	15.34	19,069	291,510	15.287	12.62	12.52	12.62	12.49	12.64	23,142	12.596	1.06%
2020-03-23	15.16	15.08	15.36	15.12	15.22	713,135	10,809,901	15.158	12.49	12.43	12.66	12.46	12.54	865,470	12.490	0.13%
2020-03-20	15.14	15.08	15.14	15.00	15.14	84,173	1,268,309	15.068	12.48	12.43	12.48	12.36	12.48	102,153	12.416	0.00%
2020-03-19	15.14	15.00	15.46	15.14	15.48	192,427	2,936,035	15.258	12.48	12.36	12.74	12.48	12.76	233,532	12.572	-2.07%
2020-03-18	15.46	15.46	15.54	15.46	15.56	88,825	1,377,670	15.510	12.74	12.74	12.80	12.74	12.82	107,799	12.780	-1.78%
2020-03-17	15.74	15.50	15.74	15.36	15.90	43,998	691,760	15.723	12.97	12.77	12.97	12.66	13.10	53,397	12.955	0.38%
2020-03-16	15.68	15.60	15.80	15.68	15.90	109,581	1,723,803	15.731	12.92	12.85	13.02	12.92	13.10	132,989	12.962	-1.38%
2020-03-13	15.90	15.82	15.98	15.88	16.20	146,174	2,330,121	15.941	13.10	13.04	13.17	13.08	13.35	177,399	13.135	-2.45%
2020-03-12	16.30	16.22	16.30	16.16	16.30	23,370	379,893	16.256	13.43	13.37	13.43	13.32	13.43	28,362	13.394	-0.97%
2020-03-11	16.46	16.40	16.46	16.40	16.52	16,670	275,116	16.504	13.56	13.51	13.56	13.51	13.61	20,231	13.599	0.00%
2020-03-10	16.46	16.46	16.66	16.44	16.66	39,628	655,855	16.550	13.56	13.56	13.73	13.55	13.73	48,093	13.637	-1.20%
2020-03-09	16.66	16.30	16.80	16.48	16.66	79,000	1,306,044	16.532	13.73	13.43	13.84	13.58	13.73	95,875	13.622	0.60%
2020-03-06	16.56	16.56	16.58	16.52	16.60	66,669	1,105,372	16.580	13.65	13.65	13.66	13.61	13.68	80,910	13.662	0.36%
2020-03-05	16.50	16.50	16.54	16.40	16.54	187,320	3,086,068	16.475	13.60	13.60	13.63	13.51	13.63	227,334	13.575	0.73%
2020-03-04	16.38	16.34	16.38	16.34	16.54	35,400	583,612	16.486	13.50	13.46	13.50	13.46	13.63	42,962	13.584	0.00%
2020-03-03	16.38	16.30	16.38	16.34	16.40	50,400	823,820	16.346	13.50	13.43	13.50	13.46	13.51	61,166	13.469	0.49%
2020-03-02	16.30	16.30	16.34	16.30	16.36	52,800	862,460	16.335	13.43	13.43	13.46	13.43	13.48	64,079	13.459	-0.37%
2020-02-28	16.36	16.30	16.36	16.34	16.42	25,600	419,564	16.389	13.48	13.43	13.48	13.46	13.53	31,068	13.504	-0.61%
2020-02-27	16.46	16.40	-	16.40	16.46	17,010	279,695	16.443	13.56	13.51	-	13.51	13.56	20,644	13.549	0.61%
2020-02-26	16.36	16.32	16.42	16.36	16.42	32,982	540,987	16.403	13.48	13.45	13.53	13.48	13.53	40,027	13.515	0.25%
2020-02-25	16.32	16.32	16.42	16.32	16.42	139,231	2,278,024	16.362	13.45	13.45	13.53	13.45	13.53	168,973	13.482	-0.24%
2020-02-24	16.36	16.30	16.36	16.30	16.38	259,085	4,236,851	16.353	13.48	13.43	13.48	13.43	13.50	314,429	13.475	0.37%
2020-02-21	16.30	16.16	16.30	16.30	16.32	2,850	46,488	16.312	13.43	13.32	13.43	13.43	13.45	3,459	13.441	0.25%
2020-02-20	16.26	16.18	16.32	16.20	16.26	15,023	243,586	16.214	13.40	13.33	13.45	13.35	13.40	18,232	13.360	0.12%
2020-02-19	16.24	16.22	16.32	16.22	16.26	138,305	2,245,923	16.239	13.38	13.37	13.45	13.37	13.40	167,849	13.381	0.12%
2020-02-18	16.22	16.14	16.22	16.14	16.22	27,172	440,146	16.199	13.37	13.30	13.37	13.30	13.37	32,976	13.347	0.12%
2020-02-17	16.20	16.16	16.20	16.16	16.20	6,433	104,201	16.198	13.35	13.32	13.35	13.32	13.35	7,807	13.347	0.00%
2020-02-14	16.20	16.20	16.22	16.12	16.20	92,049	1,487,807	16.163	13.35	13.35	13.37	13.28	13.35	111,712	13.318	0.25%
2020-02-13	16.16	16.12	16.16	16.16	16.18	800	12,940	16.175	13.32	13.28	13.32	13.32	13.33	971	13.328	-0.12%
2020-02-12	16.18	16.16	16.20	16.10	16.18	24,274	392,035	16.150	13.33	13.32	13.35	13.27	13.33	29,459	13.308	0.00%
2020-02-11	16.18	16.14	16.20	16.16	16.18	5,936	96,017	16.175	13.33	13.30	13.35	13.32	13.33	7,204	13.328	0.12%
2020-02-10	16.16	16.06	16.16	16.10	16.16	36,694	592,784	16.155	13.32	13.23	13.32	13.27	13.32	44,532	13.311	0.25%
2020-02-07	16.12	16.08	16.12	16.12	16.12	1,670	26,914	16.116	13.28	13.25	13.28	13.28	13.28	2,027	13.279	0.00%
2020-02-06	16.12	16.06	16.20	16.06	16.14	18,057	290,718	16.100	13.28	13.23	13.35	13.23	13.30	21,914	13.266	-0.12%
2020-02-05	16.14	16.12	16.18	16.14	16.14	200	3,228	16.140	13.30	13.28	13.33	13.30	13.30	243	13.299	0.00%
2020-02-04	16.14	16.12	16.14	16.12	16.16	8,838	142,540	16.128	13.30	13.28	13.30	13.28	13.32	10,726	13.289	0.12%
2020-02-03	16.12	16.12	16.18	16.10	16.32	45,842	740,660	16.157	13.28	13.28	13.33	13.27	13.45	55,634	13.313	0.00%
2020-01-31	16.12	16.00	16.12	16.10	16.16	27,923	449,928	16.113	13.28	13.18	13.28	13.27	13.32	33,888	13.277	0.00%
2020-01-30	16.12	16.00	16.12	16.06	16.14	150,230	2,424,052	16.136	13.28	13.18	13.28	13.23	13.30	182,321	13.296	0.00%
2020-01-29	16.12	16.00	16.20	16.04	16.12	29,583	475,852	16.085	13.28	13.18	13.35	13.22	13.28	35,902	13.254	0.75%
2020-01-24	16.00	16.00	16.06	16.00	16.06	9,400	150,816	16.044	13.18	13.18	13.23	13.18	13.23	11,408	13.220	-0.25%
2020-01-23	16.04	16.02	16.08	16.02	16.08	196,254	3,154,199	16.072	13.22	13.20	13.25	13.20	13.25	238,176	13.243	0.00%
2020-01-22	16.04	16.02	16.04	16.04	16.04	45,600	731,424	16.040	13.22	13.20	13.22	13.22	13.22	55,341	13.217	0.12%
2020-01-21	16.02	16.00	16.04	15.98	16.02	26,920	430,916	16.007	13.20	13.18	13.22	13.17	13.20	32,670	13.190	0.00%
2020-01-20	16.02	15.98	16.04	16.00	16.02	17,000	272,140	16.008	13.20	13.17	13.22	13.18	13.20	20,631	13.191	0.00%
2020-01-17	16.02	15.92	16.04	15.96	16.02	10,580	169,435	16.015	13.20	13.12	13.22	13.15	13.20	12,840	13.196	-0.12%
2020-01-16	16.04	15.92	16.04	16.04	16.04	6,000	96,240	16.040	13.22	13.12	13.22	13.22	13.22	7,282	13.217	0.50%
2020-01-15	15.96	15.92	16.04	15.96	16.04	6,846	109,409	15.981	13.15	13.12	13.22	13.15	13.22	8,308	13.168	-0.25%
2020-01-14	16.00	15.90	16.02	15.98	16.00	15,814	252,834	15.988	13.18	13.10	13.20	13.17	13.18	19,192	13.174	0.00%
2020-01-13	16.00	15.92	16.04	15.92	16.00	35,819	571,578	15.957	13.18	13.12	13.22	13.12	13.18	43,470	13.149	0.38%
2020-01-10	15.94	15.92	16.00	15.90	15.96	4,683	74,555	15.920	13.13	13.12	13.18	13.10	13.15	5,683	13.118	0.13%
2020-01-09	15.92	15.90	15.94	15.92	15.94	10,000	159,384	15.938	13.12	13.10	13.13	13.12	13.13	12,136	13.133	-0.38%
2020-01-08	15.98	15.96	16.02	15.98	16.02	82,800	1,323,488	15.984	13.17	13.15	13.20	13.17	13.20	100,487	13.171	0.00%
2020-01-07	15.98	15.94	16.00	15.96	15.98	10,525	168,168	15.978	13.17	13.13	13.18	13.15	13.17	12,773	13.166	0.00%
2020-01-06	15.98	15.96	16.08	15.96	16.00	32,727	523,404	15.993	13.17	13.15	13.25	13.15	13.18	39,718	13.178	0.25%
2020-01-03	16.06	16.00	16.06	16.06	16.08	19,000	305,144	16.060	13.13	13.09	13.13	13.13	13.15	23,232	13.135	0.12%
2020-01-02	16.04	16.00	16.10	16.00	16.04	13,754	220,432	16.027	13.12	13.09	13.17	13.09	13.12	16,818	13.107	0.00%
2019-12-31	16.04	16.00	16.04	16.00	16.06	23,000	368,940	16.041	13.12	13.09	13.12	13.09	13.13	28,123	13.119	0.00%
2019-12-30	16.04	16.02	16.04	16.00	16.04	41,629	666,101	16.001	13.12	13.10	13.12	13.09	13.12	50,902	13.086	0.00%
2019-12-27	16.04	16.02	16.04	16.02	16.04	35,832	574,614	16.036	13.12	13.10	13.12	13.10	13.12	43,814	13.115	0.12%
2019-12-24	16.02	16.00	16.02	16.02	16.02	3,600	57,672	16.020	13.10	13.09	13.10	13.10	13.10	4,402	13.102	-0.12%
2019-12-23	16.04	16.00	16.04	15.98	16.06	15,255	244,393	16.021	13.12	13.09	13.12	13.07	13.13	18,653	13.102	0.00%
2019-12-20	16.04	16.02	16.04	15.98	16.04	71,475	1,146,351	16.039	13.12	13.10	13.12	13.07	13.12	87,396	13.117	0.12%
2019-12-19	16.02	16.00	16.06	15.96	16.04	36,563	585,162	16.004	13.10	13.09	13.13	13.05	13.12	44,707	13.089	0.00%
2019-12-18	16.02	15.98	16.02	16.00	16.02	207,909	3,326,624	16.000	13.10	13.07	13.10	13.09	13.10	254,221	13.086	0.38%
2019-12-17	15.96	15.96	16.00	15.96	15.98	10,017	159,881	15.961	13.05	13.05	13.09	13.05	13.07	12,248	13.053	-0.62%
2019-12-16	16.06	15.94	16.06	16.00	16.06	37,606	602,803	16.029	13.13	13.04	13.13	13.09	13.13	45,983	13.109	0.50%
2019-12-13	15.98	15.98	16.02	15.96	16.06	78,904	1,262,873	16.005	13.07	13.07	13.10	13.05	13.13	96,480	13.090	-0.62%
2019-12-12	16.08	16.06	16.10	16.08	16.08	600	9,648	16.080	13.15	13.13	13.17	13.15	13.15	734	13.151	0.00%
2019-12-11	16.08	16.00	16.10	16.00	16.08	7,200	115,580	16.053	13.15	13.09	13.17	13.09	13.15	8,804	13.128	0.00%
2019-12-10	16.08	16.00	16.10	16.02	16.08	23,672	380,146	16.059	13.15	13.09	13.17	13.10	13.15	28,945	13.133	0.25%
2019-12-09	16.04	16.02	16.04	16.02	16.04	14,340	229,736	16.021	13.12	13.10	13.12	13.10	13.12	17,534	13.102	0.00%
2019-12-06	16.04	16.04	16.16	16.04	16.10	41,842	672,416	16.070	13.12	13.12	13.22	13.12	13.17	51,162	13.143	-0.50%
2019-12-05	16.12	15.80	16.12	16.12	16.12	10,283	165,750	16.119	13.18	12.92	13.18	13.18	13.18	12,574	13.182	0.00%
2019-12-04	16.12	15.80	16.12	16.06	16.12	13,578	218,798	16.114	13.18	12.92	13.18	13.13	13.18	16,602	13.179	0.37%
2019-12-03	16.06	15.98	16.06	16.02	16.10	132,509	2,130,704	16.080	13.13	13.07	13.13	13.10	13.17	162,025	13.150	-0.25%
2019-12-02	16.10	15.98	16.10	16.06	16.10	7,070	113,805	16.097	13.17	13.07	13.17	13.13	13.17	8,645	13.165	0.37%
2019-11-29	16.04	15.98	16.16	16.04	16.10	6,600	106,052	16.069	13.12	13.07	13.22	13.12	13.17	8,070	13.141	-0.25%
2019-11-28	16.08	15.98	16.08	16.08	16.10	16,035	258,099	16.096	13.15	13.07	13.15	13.15	13.17	19,607	13.164	-0.25%
2019-11-27	16.12	16.00	16.16	16.06	16.12	33,406	536,715	16.066	13.18	13.09	13.22	13.13	13.18	40,847	13.140	0.62%
2019-11-26	16.02	16.00	16.10	16.00	16.08	8,740	140,032	16.022	13.10	13.09	13.17	13.09	13.15	10,687	13.103	0.13%
2019-11-25	16.00	16.00	16.10	16.00	16.08	377,554	6,062,294	16.057	13.09	13.09	13.17	13.09	13.15	461,654	13.132	-0.37%
2019-11-22	16.06	16.04	16.10	16.04	16.06	3,800	61,016	16.057	13.13	13.12	13.17	13.12	13.13	4,646	13.132	-0.12%
2019-11-21	16.08	16.06	16.10	16.04	16.08	3,356	53,918	16.066	13.15	13.13	13.17	13.12	13.15	4,104	13.139	0.25%
2019-11-20	16.04	16.02	16.08	16.00	16.04	6,509	104,281	16.021	13.12	13.10	13.15	13.09	13.12	7,959	13.102	-0.25%
2019-11-19	16.08	16.00	16.08	15.98	16.08	27,054	433,658	16.029	13.15	13.09	13.15	13.07	13.15	33,080	13.109	0.50%
2019-11-18	16.00	15.96	16.02	15.96	16.00	5,302	84,733	15.981	13.09	13.05	13.10	13.05	13.09	6,483	13.070	0.13%
2019-11-15	15.98	15.92	15.98	15.94	16.00	21,765	347,225	15.953	13.07	13.02	13.07	13.04	13.09	26,613	13.047	0.00%
2019-11-14	15.98	15.94	16.00	15.96	15.98	22,033	351,882	15.971	13.07	13.04	13.09	13.05	13.07	26,941	13.061	0.25%
2019-11-13	15.94	15.92	15.94	15.90	15.96	66,890	1,063,590	15.901	13.04	13.02	13.04	13.00	13.05	81,790	13.004	0.00%
2019-11-12	15.94	15.90	15.94	15.90	15.96	78,362	1,248,701	15.935	13.04	13.00	13.04	13.00	13.05	95,817	13.032	-0.25%
2019-11-11	15.98	15.40	16.00	15.90	16.00	130,342	2,074,155	15.913	13.07	12.59	13.09	13.00	13.09	159,376	13.014	0.50%
2019-11-08	15.90	15.80	16.00	15.90	15.98	143,211	2,281,875	15.934	13.00	12.92	13.09	13.00	13.07	175,111	13.031	-0.13%
2019-11-07	15.92	15.62	15.96	15.92	16.02	40,474	645,796	15.956	13.02	12.77	13.05	13.02	13.10	49,490	13.049	-0.25%
2019-11-06	15.96	15.94	15.96	15.94	16.00	22,063	351,904	15.950	13.05	13.04	13.05	13.04	13.09	26,978	13.044	-0.50%
2019-11-05	16.04	15.98	16.08	15.98	16.04	31,220	499,622	16.003	13.12	13.07	13.15	13.07	13.12	38,174	13.088	-0.12%
2019-11-04	16.06	16.06	16.20	16.00	16.10	8,903	142,709	16.029	13.13	13.13	13.25	13.09	13.17	10,886	13.109	0.37%
2019-11-01	16.00	16.00	16.06	16.00	16.00	12,000	192,036	16.003	13.09	13.09	13.13	13.09	13.09	14,673	13.088	-0.37%
2019-10-31	16.06	15.96	16.10	16.00	16.06	73,369	1,173,914	16.000	13.13	13.05	13.17	13.09	13.13	89,712	13.085	0.50%
2019-10-30	15.98	15.98	16.00	15.98	16.02	1,625	25,997	15.998	13.07	13.07	13.09	13.07	13.10	1,987	13.084	-0.13%
2019-10-29	16.00	15.98	16.18	15.98	16.02	37,515	599,870	15.990	13.09	13.07	13.23	13.07	13.10	45,871	13.077	-0.37%
2019-10-28	16.06	16.02	16.08	15.98	16.08	30,551	490,192	16.045	13.13	13.10	13.15	13.07	13.15	37,356	13.122	-0.25%
2019-10-25	16.10	15.62	16.10	16.02	16.10	2,595	41,612	16.036	13.17	12.77	13.17	13.10	13.17	3,173	13.114	0.00%
2019-10-24	16.10	16.02	16.20	16.10	16.10	4,297	69,164	16.096	13.17	13.10	13.25	13.17	13.17	5,254	13.164	0.00%
2019-10-23	16.10	15.62	16.18	16.10	16.12	1,637	26,361	16.103	13.17	12.77	13.23	13.17	13.18	2,002	13.170	0.12%
2019-10-22	16.08	16.04	16.10	16.06	16.08	20,330	326,518	16.061	13.15	13.12	13.17	13.13	13.15	24,858	13.135	0.00%
2019-10-21	16.08	16.04	16.20	16.08	16.08	4,808	77,311	16.080	13.15	13.12	13.25	13.15	13.15	5,879	13.150	0.00%
2019-10-18	16.08	15.98	16.12	16.00	16.08	19,688	315,474	16.024	13.15	13.07	13.18	13.09	13.15	24,073	13.105	0.25%
2019-10-17	16.04	16.04	16.20	16.04	16.08	21,236	341,303	16.072	13.12	13.12	13.25	13.12	13.15	25,966	13.144	-0.12%
2019-10-16	16.06	16.04	16.06	16.04	16.08	67,609	1,086,189	16.066	13.13	13.12	13.13	13.12	13.15	82,669	13.139	-0.86%
2019-10-15	16.20	16.10	16.26	16.06	16.20	23,867	384,465	16.109	13.25	13.17	13.30	13.13	13.25	29,183	13.174	1.00%
2019-10-14	16.04	16.04	16.08	16.02	16.10	8,516	136,865	16.072	13.12	13.12	13.15	13.10	13.17	10,413	13.144	-0.50%
2019-10-11	16.12	16.10	16.52	16.02	16.14	8,869	142,508	16.068	13.18	13.17	13.51	13.10	13.20	10,845	13.141	-0.12%
2019-10-10	16.14	16.14	-	16.10	16.14	550,336	8,882,180	16.140	13.20	13.20	-	13.17	13.20	672,923	13.199	-0.37%
2019-10-09	16.20	16.14	16.28	16.12	16.20	184,656	2,986,948	16.176	13.25	13.20	13.31	13.18	13.25	225,788	13.229	0.50%
2019-10-08	16.12	16.10	16.14	16.10	16.20	60,256	970,908	16.113	13.18	13.17	13.20	13.17	13.25	73,678	13.178	-0.25%
2019-10-04	16.16	16.14	16.20	16.08	16.16	65,815	1,059,808	16.103	13.22	13.20	13.25	13.15	13.22	80,475	13.169	0.75%
2019-10-03	16.04	16.04	16.08	16.04	16.08	18,553	297,958	16.060	13.12	13.12	13.15	13.12	13.15	22,686	13.134	-0.25%
2019-10-02	16.08	16.06	16.08	16.04	16.08	16,737	269,071	16.076	13.15	13.13	13.15	13.12	13.15	20,465	13.148	0.25%
2019-09-30	16.16	16.14	16.40	16.12	16.16	13,292	214,741	16.156	13.12	13.10	13.31	13.09	13.12	16,374	13.114	0.25%
2019-09-27	16.12	16.10	16.12	16.12	16.20	34,865	564,033	16.178	13.09	13.07	13.09	13.09	13.15	42,950	13.132	0.37%
2019-09-26	16.06	16.06	16.12	16.06	16.12	7,769	124,837	16.069	13.04	13.04	13.09	13.04	13.09	9,571	13.044	-0.86%
2019-09-25	16.20	16.16	16.54	16.14	16.22	3,258	52,750	16.191	13.15	13.12	13.43	13.10	13.17	4,014	13.143	0.50%
2019-09-24	16.12	16.06	16.16	16.06	16.12	659	10,601	16.087	13.09	13.04	13.12	13.04	13.09	812	13.058	-0.25%
2019-09-23	16.16	16.00	16.18	16.08	16.16	72,813	1,175,043	16.138	13.12	12.99	13.13	13.05	13.12	89,698	13.100	0.37%
2019-09-20	16.10	16.04	16.14	16.02	16.12	92,640	1,488,489	16.068	13.07	13.02	13.10	13.00	13.09	114,123	13.043	0.37%
2019-09-19	16.04	15.98	16.04	16.00	16.04	3,800	60,920	16.032	13.02	12.97	13.02	12.99	13.02	4,681	13.014	0.25%
2019-09-18	16.00	15.98	16.00	15.98	16.08	50,109	801,618	15.998	12.99	12.97	12.99	12.97	13.05	61,729	12.986	0.00%
2019-09-17	16.00	16.00	16.12	16.00	16.08	21,005	337,419	16.064	12.99	12.99	13.09	12.99	13.05	25,876	13.040	-0.12%
2019-09-16	16.02	16.00	16.12	16.02	16.02	75,613	1,211,320	16.020	13.00	12.99	13.09	13.00	13.00	93,147	13.004	-0.25%
2019-09-13	16.06	16.06	16.08	16.06	16.08	20,816	334,335	16.061	13.04	13.04	13.05	13.04	13.05	25,643	13.038	-0.37%
2019-09-12	16.12	16.12	16.24	16.12	16.16	33,039	533,786	16.156	13.09	13.09	13.18	13.09	13.12	40,701	13.115	-0.25%
2019-09-11	16.16	16.16	16.18	16.12	16.16	9,181	148,207	16.143	13.12	13.12	13.13	13.09	13.12	11,310	13.104	-0.12%
2019-09-10	16.18	16.18	-	16.16	16.24	12,865	208,219	16.185	13.13	13.13	-	13.12	13.18	15,848	13.138	-0.37%
2019-09-09	16.24	16.22	16.26	16.20	16.24	20,621	334,442	16.219	13.18	13.17	13.20	13.15	13.18	25,403	13.165	0.00%
2019-09-06	16.24	16.22	16.26	16.22	16.26	90,757	1,472,994	16.230	13.18	13.17	13.20	13.17	13.20	111,803	13.175	-0.12%
2019-09-05	16.26	16.24	16.26	16.18	16.28	98,091	1,594,635	16.257	13.20	13.18	13.20	13.13	13.22	120,838	13.196	-0.12%
2019-09-04	16.28	16.24	16.30	16.20	16.28	31,428	511,550	16.277	13.22	13.18	13.23	13.15	13.22	38,716	13.213	0.12%
2019-09-03	16.26	16.22	-	16.24	16.26	33,861	550,568	16.260	13.20	13.17	-	13.18	13.20	41,713	13.199	0.00%
2019-09-02	16.26	16.24	-	16.22	16.26	6,150	99,962	16.254	13.20	13.18	-	13.17	13.20	7,576	13.194	0.49%
2019-08-30	16.18	16.18	-	16.18	16.26	308,011	5,003,294	16.244	13.13	13.13	-	13.13	13.20	379,438	13.186	-0.25%
2019-08-29	16.22	16.22	-	16.20	16.24	37,627	610,553	16.227	13.17	13.17	-	13.15	13.18	46,353	13.172	-0.12%
2019-08-28	16.24	16.24	-	16.20	16.28	16,062	260,731	16.233	13.18	13.18	-	13.15	13.22	19,787	13.177	0.50%
2019-08-27	16.16	16.16	-	16.16	16.16	5,200	84,032	16.160	13.12	13.12	-	13.12	13.12	6,406	13.118	-0.12%
2019-08-26	16.18	16.10	16.18	16.08	16.22	94,356	1,526,203	16.175	13.13	13.07	13.13	13.05	13.17	116,237	13.130	0.50%
2019-08-23	16.10	16.00	-	16.10	16.12	28,066	452,356	16.118	13.07	12.99	-	13.07	13.09	34,574	13.084	-0.37%
2019-08-22	16.16	16.12	16.20	16.12	16.20	39,422	638,464	16.196	13.12	13.09	13.15	13.09	13.15	48,564	13.147	0.00%
2019-08-21	16.16	16.08	16.16	16.08	16.18	38,230	615,832	16.109	13.12	13.05	13.12	13.05	13.13	47,095	13.076	0.12%
2019-08-20	16.14	16.08	16.14	16.08	16.16	6,697	107,986	16.125	13.10	13.05	13.10	13.05	13.12	8,250	13.089	0.00%
2019-08-19	16.14	16.12	16.18	16.14	16.16	12,989	209,838	16.155	13.10	13.09	13.13	13.10	13.12	16,001	13.114	0.25%
2019-08-16	16.10	16.08	16.14	15.84	16.20	707,600	11,350,856	16.041	13.07	13.05	13.10	12.86	13.15	871,690	13.022	0.12%
2019-08-15	16.08	16.06	16.10	16.00	16.10	103,221	1,659,803	16.080	13.05	13.04	13.07	12.99	13.07	127,158	13.053	0.50%
2019-08-14	16.00	15.98	16.06	16.00	16.06	9,816	157,402	16.035	12.99	12.97	13.04	12.99	13.04	12,092	13.017	0.00%
2019-08-13	16.00	15.98	16.02	15.98	16.00	89,670	1,433,999	15.992	12.99	12.97	13.00	12.97	12.99	110,464	12.982	0.00%
2019-08-12	16.00	15.98	16.00	15.96	16.00	8,060	128,735	15.972	12.99	12.97	12.99	12.96	12.99	9,929	12.965	0.00%
2019-08-09	16.00	15.96	16.00	15.96	16.00	6,637	106,170	15.997	12.99	12.96	12.99	12.96	12.99	8,176	12.985	0.25%
2019-08-08	15.96	15.90	15.96	15.86	15.96	25,913	411,099	15.865	12.96	12.91	12.96	12.87	12.96	31,922	12.878	-0.13%
2019-08-07	15.98	15.90	16.00	15.86	15.98	1,484	23,602	15.904	12.97	12.91	12.99	12.87	12.97	1,828	12.910	0.63%
2019-08-06	15.88	15.80	15.92	15.84	15.94	70,310	1,118,282	15.905	12.89	12.83	12.92	12.86	12.94	86,615	12.911	-0.13%
2019-08-05	15.90	15.82	16.00	15.82	15.90	22,887	362,247	15.828	12.91	12.84	12.99	12.84	12.91	28,194	12.848	0.51%
2019-08-02	15.82	15.82	-	15.82	15.92	113,595	1,802,155	15.865	12.84	12.84	-	12.84	12.92	139,937	12.878	0.38%
2019-08-01	15.76	15.76	15.84	15.74	15.86	35,815	564,694	15.767	12.79	12.79	12.86	12.78	12.87	44,120	12.799	0.13%
2019-07-31	15.74	15.74	15.82	15.74	15.84	326,200	5,159,204	15.816	12.78	12.78	12.84	12.78	12.86	401,845	12.839	-0.25%
2019-07-30	15.78	15.78	15.80	15.76	15.80	32,865	518,592	15.780	12.81	12.81	12.83	12.79	12.83	40,486	12.809	0.51%
2019-07-29	15.70	15.52	15.80	15.70	15.80	43,484	683,993	15.730	12.74	12.60	12.83	12.74	12.83	53,568	12.769	-0.63%
2019-07-26	15.80	15.76	15.80	15.76	15.80	14,057	222,084	15.799	12.83	12.79	12.83	12.79	12.83	17,317	12.825	0.38%
2019-07-25	15.74	15.70	15.80	15.74	15.80	7,587,060	119,537,284	15.755	12.78	12.74	12.83	12.78	12.83	9,346,478	12.790	-0.38%
2019-07-24	15.80	15.68	15.80	15.70	15.80	48,400	763,064	15.766	12.83	12.73	12.83	12.74	12.83	59,624	12.798	0.13%
2019-07-23	15.78	15.68	15.80	15.78	15.78	259	4,075	15.734	12.81	12.73	12.83	12.81	12.81	319	12.772	0.38%
2019-07-22	15.72	15.72	15.80	15.68	15.74	2,727	42,850	15.713	12.76	12.76	12.83	12.73	12.78	3,359	12.755	0.26%
2019-07-19	15.68	15.68	15.80	15.68	15.78	70,831	1,112,164	15.702	12.73	12.73	12.83	12.73	12.81	87,257	12.746	-0.63%
2019-07-18	15.78	15.70	15.80	15.78	15.78	400	6,316	15.790	12.81	12.74	12.83	12.81	12.81	493	12.818	0.51%
2019-07-17	15.70	15.68	15.70	15.70	15.74	9,892	155,331	15.703	12.74	12.73	12.74	12.74	12.78	12,186	12.747	-0.38%
2019-07-16	15.76	15.74	15.84	15.72	15.78	7,161	112,798	15.752	12.79	12.78	12.86	12.76	12.81	8,822	12.787	-0.13%
2019-07-15	15.78	15.68	15.84	15.78	15.84	59,634	942,133	15.799	12.81	12.73	12.86	12.81	12.86	73,463	12.825	0.13%
2019-07-12	15.76	15.70	15.90	15.70	15.76	12,287	193,373	15.738	12.79	12.74	12.91	12.74	12.79	15,136	12.775	-0.13%
2019-07-11	15.78	15.70	15.80	15.78	15.80	13,286	209,846	15.795	12.81	12.74	12.83	12.81	12.83	16,367	12.821	0.25%
2019-07-10	15.74	15.74	15.76	15.74	15.76	13,400	211,160	15.758	12.78	12.78	12.79	12.78	12.79	16,507	12.792	0.13%
2019-07-09	15.72	15.72	15.76	15.72	15.78	5,906	92,885	15.727	12.76	12.76	12.79	12.76	12.81	7,276	12.767	-0.38%
2019-07-08	15.78	15.70	15.78	15.68	15.78	6,381	100,187	15.701	12.81	12.74	12.81	12.73	12.81	7,861	12.745	0.00%
2019-07-05	15.78	15.78	15.80	15.66	15.78	1,202	18,887	15.713	12.81	12.81	12.83	12.71	12.81	1,481	12.755	0.90%
2019-07-04	15.64	15.60	15.74	15.64	15.80	160,975	2,518,979	15.648	12.70	12.66	12.78	12.70	12.83	198,305	12.703	-0.89%
2019-07-03	15.78	15.68	15.78	15.66	15.78	41,864	660,553	15.779	12.81	12.73	12.81	12.71	12.81	51,572	12.808	1.02%
2019-07-02	15.62	15.62	15.90	15.60	15.76	73,408	1,146,379	15.617	12.68	12.68	12.91	12.66	12.79	90,431	12.677	-0.13%
2019-06-28	15.76	15.72	15.86	15.76	15.84	10,652	168,322	15.802	12.70	12.66	12.78	12.70	12.76	13,223	12.730	-0.51%
2019-06-27	15.84	15.78	15.90	15.84	15.84	63,603	1,007,470	15.840	12.76	12.71	12.81	12.76	12.76	78,954	12.760	0.00%
2019-06-26	15.84	15.84	15.88	15.84	15.86	56,537	896,284	15.853	12.76	12.76	12.79	12.76	12.78	70,182	12.771	0.00%
2019-06-25	15.84	15.84	15.86	15.84	15.86	171,850	2,723,088	15.846	12.76	12.76	12.78	12.76	12.78	213,326	12.765	0.13%
2019-06-24	15.82	15.80	15.82	15.74	15.84	74,801	1,182,240	15.805	12.74	12.73	12.74	12.68	12.76	92,854	12.732	0.38%
2019-06-21	15.76	15.54	15.80	15.72	15.80	94,461	1,489,396	15.767	12.70	12.52	12.73	12.66	12.73	117,259	12.702	-0.51%
2019-06-20	15.84	15.82	15.84	15.80	15.86	114,264	1,809,711	15.838	12.76	12.74	12.76	12.73	12.78	141,842	12.759	0.25%
2019-06-19	15.80	15.74	15.80	15.72	15.80	15,536	245,156	15.780	12.73	12.68	12.73	12.66	12.73	19,286	12.712	0.13%
2019-06-18	15.78	15.72	15.78	15.70	15.80	22,998	362,776	15.774	12.71	12.66	12.71	12.65	12.73	28,549	12.707	0.00%
2019-06-17	15.78	15.70	15.78	15.74	15.78	8,571	135,214	15.776	12.71	12.65	12.71	12.68	12.71	10,640	12.709	0.00%
2019-06-14	15.78	15.74	-	15.72	15.78	6,803	107,318	15.775	12.71	12.68	-	12.66	12.71	8,445	12.708	0.13%
2019-06-13	15.76	15.72	-	15.72	15.76	12,601	198,303	15.737	12.70	12.66	-	12.66	12.70	15,642	12.677	0.13%
2019-06-12	15.74	15.70	15.74	15.70	15.74	26,549	417,844	15.739	12.68	12.65	12.68	12.65	12.68	32,957	12.679	0.00%
2019-06-11	15.74	15.64	15.76	15.68	15.76	38,111	599,509	15.731	12.68	12.60	12.70	12.63	12.70	47,309	12.672	-0.25%
2019-06-10	15.78	15.72	15.78	15.58	15.78	16,495	258,786	15.689	12.71	12.66	12.71	12.55	12.71	20,476	12.638	0.38%
2019-06-06	15.72	15.70	16.00	15.70	15.74	5,238	82,340	15.720	12.66	12.65	12.89	12.65	12.68	6,502	12.663	0.26%
2019-06-05	15.68	15.66	16.00	15.68	15.70	32,605	511,842	15.698	12.63	12.62	12.89	12.63	12.65	40,474	12.646	-0.25%
2019-06-04	15.72	15.70	16.00	15.70	15.72	21,317	334,938	15.712	12.66	12.65	12.89	12.65	12.66	26,462	12.657	0.64%
2019-06-03	15.62	15.58	15.64	15.62	15.68	51,104	800,690	15.668	12.58	12.55	12.60	12.58	12.63	63,438	12.622	-0.13%
2019-05-31	15.64	15.62	15.66	15.64	15.66	4,800	75,076	15.641	12.60	12.58	12.62	12.60	12.62	5,958	12.600	0.13%
2019-05-30	15.62	15.60	16.00	15.62	15.62	22,231	347,244	15.620	12.58	12.57	12.89	12.58	12.58	27,596	12.583	0.00%
2019-05-29	15.62	15.58	16.00	15.60	15.64	7,201	112,443	15.615	12.58	12.55	12.89	12.57	12.60	8,939	12.579	0.64%
2019-05-28	15.52	15.52	15.56	15.52	15.60	14,674	228,650	15.582	12.50	12.50	12.53	12.50	12.57	18,216	12.552	-0.13%
2019-05-27	15.54	15.54	15.56	15.54	15.54	4,980	77,375	15.537	12.52	12.52	12.53	12.52	12.52	6,182	12.516	-0.26%
2019-05-24	15.58	15.56	15.60	15.50	15.58	67,631	1,051,030	15.541	12.55	12.53	12.57	12.49	12.55	83,954	12.519	0.26%
2019-05-23	15.54	15.50	15.60	15.50	15.60	88,030	1,368,258	15.543	12.52	12.49	12.57	12.49	12.57	109,276	12.521	0.26%
2019-05-22	15.50	15.48	15.50	15.48	15.50	21,278	329,759	15.498	12.49	12.47	12.49	12.47	12.49	26,413	12.485	0.13%
2019-05-21	15.48	15.46	15.50	15.46	15.54	14,085	218,747	15.531	12.47	12.45	12.49	12.45	12.52	17,484	12.511	-0.39%
2019-05-20	15.54	15.50	15.56	15.52	15.56	427,458	6,642,695	15.540	12.52	12.49	12.53	12.50	12.53	530,625	12.519	0.00%
2019-05-17	15.54	15.44	15.60	15.44	15.56	489,457	7,604,396	15.536	12.52	12.44	12.57	12.44	12.53	607,587	12.516	0.00%
2019-05-16	15.54	15.48	15.54	15.46	15.54	4,262	66,124	15.515	12.52	12.47	12.52	12.45	12.52	5,291	12.498	0.00%
2019-05-15	15.54	15.48	15.54	15.50	15.54	94,595	1,469,989	15.540	12.52	12.47	12.52	12.49	12.52	117,425	12.518	0.00%
2019-05-14	15.54	15.40	15.54	15.46	15.54	233,295	3,616,608	15.502	12.52	12.41	12.52	12.45	12.52	289,601	12.488	0.39%
2019-05-10	15.48	15.40	15.48	15.42	15.52	5,225	80,839	15.472	12.47	12.41	12.47	12.42	12.50	6,486	12.464	0.00%
2019-05-09	15.48	15.40	15.56	15.40	15.48	12,356	190,609	15.426	12.47	12.41	12.53	12.41	12.47	15,338	12.427	-0.13%
2019-05-08	15.50	15.40	15.60	15.50	15.50	37,409	579,837	15.500	12.49	12.41	12.57	12.49	12.49	46,438	12.486	0.00%
2019-05-07	15.50	15.44	15.50	15.42	15.50	59,800	922,596	15.428	12.49	12.44	12.49	12.42	12.49	74,233	12.428	0.65%
2019-05-06	15.40	15.38	15.42	15.40	15.44	18,175	280,364	15.426	12.41	12.39	12.42	12.41	12.44	22,562	12.427	-0.26%
2019-05-03	15.44	15.38	15.44	15.42	15.44	4,875	75,254	15.437	12.44	12.39	12.44	12.42	12.44	6,052	12.435	0.26%
2019-05-02	15.40	15.38	15.40	15.38	15.46	33,882	521,778	15.400	12.41	12.39	12.41	12.39	12.45	42,059	12.406	0.00%
2019-04-30	15.40	15.40	15.54	15.36	15.44	93,429	1,439,099	15.403	12.41	12.41	12.52	12.37	12.44	115,978	12.408	0.00%
2019-04-29	15.40	15.40	15.46	15.38	15.46	70,079	1,079,815	15.409	12.41	12.41	12.45	12.39	12.45	86,993	12.413	0.00%
2019-04-26	15.40	15.38	15.40	15.38	15.40	15,600	240,216	15.399	12.41	12.39	12.41	12.39	12.41	19,365	12.405	0.13%
2019-04-25	15.38	15.38	15.56	15.38	15.42	12,585	193,758	15.396	12.39	12.39	12.53	12.39	12.42	15,622	12.403	-0.13%
2019-04-24	15.40	15.38	15.42	15.40	15.40	10,278	158,271	15.399	12.41	12.39	12.42	12.41	12.41	12,759	12.405	0.13%
2019-04-23	15.38	15.38	15.42	15.32	15.40	62,735	962,242	15.338	12.39	12.39	12.42	12.34	12.41	77,876	12.356	-0.13%
2019-04-18	15.40	15.40	15.50	15.32	15.40	47,297	728,309	15.399	12.41	12.41	12.49	12.34	12.41	58,712	12.405	0.13%
2019-04-17	15.38	15.34	15.40	15.38	15.38	1,600	24,608	15.380	12.39	12.36	12.41	12.39	12.39	1,986	12.390	-0.13%
2019-04-16	15.40	15.34	15.40	15.40	15.40	200	3,080	15.400	12.41	12.36	12.41	12.41	12.41	248	12.406	0.39%
2019-04-15	15.34	15.34	15.50	15.34	15.50	52,155	802,156	15.380	12.36	12.36	12.49	12.36	12.49	64,743	12.390	-0.26%
2019-04-12	15.38	15.34	15.40	15.34	15.40	32,499	500,260	15.393	12.39	12.36	12.41	12.36	12.41	40,343	12.400	0.26%
2019-04-11	15.34	15.34	15.40	15.34	15.40	33,028	507,258	15.358	12.36	12.36	12.41	12.36	12.41	40,999	12.372	-0.39%
2019-04-10	15.40	15.36	15.40	15.30	15.40	563,674	8,668,069	15.378	12.41	12.37	12.41	12.33	12.41	699,716	12.388	0.13%
2019-04-09	15.38	15.36	15.38	15.30	15.40	157,107	2,417,489	15.388	12.39	12.37	12.39	12.33	12.41	195,025	12.396	0.26%
2019-04-08	15.34	15.34	15.40	15.30	15.40	46,526	714,254	15.352	12.36	12.36	12.41	12.33	12.41	57,755	12.367	-0.07%
2019-04-04	15.35	15.30	15.35	15.30	15.40	25,360	389,302	15.351	12.37	12.33	12.37	12.33	12.41	31,481	12.366	-0.32%
2019-04-03	15.40	15.35	15.45	15.35	15.40	4,825	74,251	15.389	12.41	12.37	12.45	12.37	12.41	5,990	12.397	0.00%
2019-04-02	15.40	15.35	15.40	15.30	15.40	6,157	94,704	15.382	12.41	12.37	12.41	12.33	12.41	7,643	12.391	0.00%
2019-04-01	15.40	15.40	15.45	15.35	15.45	23,395	361,373	15.447	12.41	12.41	12.45	12.37	12.45	29,041	12.443	-0.13%
2019-03-29	15.55	15.50	15.55	15.50	15.55	46,369	720,442	15.537	12.42	12.38	12.42	12.38	12.42	58,045	12.412	0.00%
2019-03-28	15.55	15.50	15.55	15.45	15.55	12,578	194,892	15.495	12.42	12.38	12.42	12.34	12.42	15,745	12.378	0.65%
2019-03-27	15.45	15.45	15.55	15.40	15.55	557,404	8,634,601	15.491	12.34	12.34	12.42	12.30	12.42	697,766	12.375	-0.32%
2019-03-26	15.50	15.45	15.50	15.45	15.60	55,600	862,290	15.509	12.38	12.34	12.38	12.34	12.46	69,601	12.389	0.32%
2019-03-25	15.45	15.40	15.90	15.40	15.50	29,698	457,689	15.411	12.34	12.30	12.70	12.30	12.38	37,176	12.311	0.65%
2019-03-22	15.35	15.30	15.35	15.30	15.40	65,947	1,013,357	15.366	12.26	12.22	12.26	12.22	12.30	82,553	12.275	-0.65%
2019-03-21	15.45	15.35	15.65	15.35	15.65	25,294	390,963	15.457	12.34	12.26	12.50	12.26	12.50	31,663	12.347	0.65%
2019-03-20	15.35	15.35	15.50	15.35	15.40	6,874	105,738	15.382	12.26	12.26	12.38	12.26	12.30	8,605	12.288	0.00%
2019-03-19	15.35	15.30	15.40	15.30	15.35	4,632	71,036	15.336	12.26	12.22	12.30	12.22	12.26	5,798	12.251	0.00%
2019-03-18	15.35	15.30	15.35	15.35	15.35	4,000	61,400	15.350	12.26	12.22	12.26	12.26	12.26	5,007	12.262	0.00%
2019-03-15	15.35	15.30	15.35	15.35	15.35	1,200	18,420	15.350	12.26	12.22	12.26	12.26	12.26	1,502	12.262	0.33%
2019-03-14	15.30	15.25	15.35	15.30	15.30	5,151	78,787	15.296	12.22	12.18	12.26	12.22	12.22	6,448	12.219	-0.33%
2019-03-13	15.35	15.30	15.35	15.30	15.35	13,043	199,753	15.315	12.26	12.22	12.26	12.22	12.26	16,327	12.234	0.33%
2019-03-12	15.30	15.25	15.55	15.25	15.30	39,573	605,380	15.298	12.22	12.18	12.42	12.18	12.22	49,538	12.221	0.00%
2019-03-11	15.30	15.25	15.30	15.20	15.30	3,066	46,856	15.283	12.22	12.18	12.22	12.14	12.22	3,838	12.208	0.00%
2019-03-08	15.30	15.25	15.30	15.20	15.30	19,800	302,920	15.299	12.22	12.18	12.22	12.14	12.22	24,786	12.221	0.66%
2019-03-07	15.20	15.20	15.30	15.20	15.25	3,400	51,820	15.241	12.14	12.14	12.22	12.14	12.18	4,256	12.175	-0.33%
2019-03-06	15.25	15.20	15.25	15.20	15.25	10,193	155,114	15.218	12.18	12.14	12.18	12.14	12.18	12,760	12.157	0.00%
2019-03-05	15.25	15.20	15.35	15.15	15.25	17,516	266,940	15.240	12.18	12.14	12.26	12.10	12.18	21,927	12.174	0.66%
2019-03-04	15.15	15.15	15.20	15.15	15.35	21,678	328,643	15.160	12.10	12.10	12.14	12.10	12.26	27,137	12.111	0.00%
2019-03-01	15.15	15.15	15.20	15.15	15.20	17,501	265,260	15.157	12.10	12.10	12.14	12.10	12.14	21,908	12.108	-0.33%
2019-02-28	15.20	15.15	15.20	15.15	15.20	34,000	516,690	15.197	12.14	12.10	12.14	12.10	12.14	42,562	12.140	0.33%
2019-02-27	15.15	15.15	15.25	15.10	15.30	2,256	34,315	15.211	12.10	12.10	12.18	12.06	12.22	2,824	12.151	-0.33%
2019-02-26	15.20	15.15	15.25	15.10	15.20	67,170	1,015,158	15.113	12.14	12.10	12.18	12.06	12.14	84,084	12.073	-0.33%
2019-02-25	15.25	15.20	15.30	15.15	15.25	10,082	153,294	15.205	12.18	12.14	12.22	12.10	12.18	12,621	12.146	0.66%
2019-02-22	15.15	15.15	15.20	15.10	15.15	939	14,175	15.096	12.10	12.10	12.14	12.06	12.10	1,175	12.059	-0.33%
2019-02-21	15.20	15.15	15.25	15.15	15.20	5,138	78,066	15.194	12.14	12.10	12.18	12.10	12.14	6,432	12.137	0.00%
2019-02-20	15.20	15.15	15.20	15.15	15.20	35,002	532,010	15.199	12.14	12.10	12.14	12.10	12.14	43,816	12.142	0.00%
2019-02-19	15.20	15.15	15.20	15.15	15.20	50,400	766,070	15.200	12.14	12.10	12.14	12.10	12.14	63,091	12.142	0.00%
2019-02-18	15.20	15.10	15.40	15.05	15.20	44,770	676,760	15.116	12.14	12.06	12.30	12.02	12.14	56,044	12.076	0.00%
2019-02-15	15.20	15.10	15.20	15.10	15.20	48,071	730,325	15.193	12.14	12.06	12.14	12.06	12.14	60,176	12.136	0.33%
2019-02-14	15.15	15.10	15.15	15.10	15.15	6,121	92,685	15.142	12.10	12.06	12.10	12.06	12.10	7,662	12.096	0.33%
2019-02-13	15.10	15.10	15.20	15.10	15.15	16,600	250,850	15.111	12.06	12.06	12.14	12.06	12.10	20,780	12.072	-0.33%
2019-02-12	15.15	15.10	15.20	15.10	15.20	260,082	3,927,870	15.102	12.10	12.06	12.14	12.06	12.14	325,574	12.064	-0.33%
2019-02-11	15.20	15.15	15.20	15.20	15.20	16,200	246,240	15.200	12.14	12.10	12.14	12.14	12.14	20,279	12.142	0.33%
2019-02-08	15.15	15.10	15.15	15.10	15.20	23,134	349,930	15.126	12.10	12.06	12.10	12.06	12.14	28,959	12.083	0.33%
2019-02-04	15.10	15.10	15.15	15.10	15.15	19,600	296,820	15.144	12.06	12.06	12.10	12.06	12.10	24,536	12.098	0.00%
2019-02-01	15.10	15.00	15.10	15.05	15.50	18,010	276,929	15.376	12.06	11.98	12.06	12.02	12.38	22,545	12.283	0.33%
2019-01-31	15.05	15.00	15.05	15.00	15.05	24,277	364,157	15.000	12.02	11.98	12.02	11.98	12.02	30,390	11.983	0.33%
2019-01-30	15.00	14.95	15.05	14.95	15.00	26,400	395,980	14.999	11.98	11.94	12.02	11.94	11.98	33,048	11.982	0.00%
2019-01-29	15.00	14.95	15.00	15.00	15.00	6,635	99,519	14.999	11.98	11.94	11.98	11.98	11.98	8,306	11.982	0.00%
2019-01-28	15.00	14.95	15.00	15.00	15.00	11,238	168,564	15.000	11.98	11.94	11.98	11.98	11.98	14,068	11.982	0.33%
2019-01-25	14.95	14.90	15.00	14.95	15.00	6,800	101,690	14.954	11.94	11.90	11.98	11.94	11.98	8,512	11.946	-0.33%
2019-01-24	15.00	14.90	15.00	14.90	15.00	30,800	459,700	14.925	11.98	11.90	11.98	11.90	11.98	38,556	11.923	0.00%
2019-01-23	15.00	14.85	15.00	14.95	15.00	1,052	15,727	14.950	11.98	11.86	11.98	11.94	11.98	1,317	11.942	0.00%
2019-01-22	15.00	14.85	15.00	15.00	15.00	4,000	60,000	15.000	11.98	11.86	11.98	11.98	11.98	5,007	11.983	0.33%
2019-01-21	14.95	14.85	15.00	14.85	15.00	28,653	425,776	14.860	11.94	11.86	11.98	11.86	11.98	35,868	11.871	0.00%
2019-01-18	14.95	14.90	15.00	14.90	14.95	44,000	657,740	14.949	11.94	11.90	11.98	11.90	11.94	55,080	11.942	-0.33%
2019-01-17	15.00	14.95	15.00	15.00	15.00	808	12,118	14.998	11.98	11.94	11.98	11.98	11.98	1,011	11.981	0.33%
2019-01-16	14.95	14.95	15.00	14.90	15.00	9,177	137,341	14.966	11.94	11.94	11.98	11.90	11.98	11,488	11.955	-0.33%
2019-01-15	15.00	14.90	15.00	15.00	15.00	615	9,222	14.995	11.98	11.90	11.98	11.98	11.98	770	11.979	0.00%
2019-01-14	15.00	14.95	15.00	14.95	15.00	41,947	629,082	14.997	11.98	11.94	11.98	11.94	11.98	52,510	11.980	0.33%
2019-01-11	14.95	14.90	15.00	14.85	14.95	15,829	236,619	14.948	11.94	11.90	11.98	11.86	11.94	19,815	11.941	0.00%
2019-01-10	14.95	14.90	15.00	14.85	15.00	25,943	387,866	14.951	11.94	11.90	11.98	11.86	11.98	32,476	11.943	0.67%
2019-01-09	14.85	14.85	15.20	14.85	15.00	26,609	398,612	14.980	11.86	11.86	12.14	11.86	11.98	33,310	11.967	-0.67%
2019-01-08	14.95	14.85	15.00	14.85	14.95	1,748	26,013	14.882	11.94	11.86	11.98	11.86	11.94	2,188	11.888	0.34%
2019-01-07	14.90	14.80	14.85	14.80	14.95	9,730	144,021	14.802	11.90	11.82	11.86	11.82	11.94	12,180	11.824	-0.67%
2019-01-04	15.00	14.95	15.00	14.85	15.00	32,400	483,890	14.935	11.98	11.94	11.98	11.86	11.98	40,559	11.931	0.54%
2019-01-03	15.05	15.00	15.05	15.00	15.10	4,214	63,399	15.045	11.92	11.88	11.92	11.88	11.96	5,321	11.915	0.00%
2019-01-02	15.05	15.00	15.05	14.95	15.05	15,039	225,601	15.001	11.92	11.88	11.92	11.84	11.92	18,990	11.880	0.33%
2018-12-31	15.00	14.90	15.00	14.95	15.00	1,200	17,990	14.992	11.88	11.80	11.88	11.84	11.88	1,515	11.873	0.33%
2018-12-28	14.95	14.90	14.95	14.90	14.95	5,475	81,750	14.932	11.84	11.80	11.84	11.80	11.84	6,913	11.825	0.00%
2018-12-27	14.95	14.85	14.95	14.90	14.95	26,384	394,343	14.946	11.84	11.76	11.84	11.80	11.84	33,316	11.837	-0.33%
2018-12-24	15.00	14.85	15.00	14.95	15.00	1,000	14,990	14.990	11.88	11.76	11.88	11.84	11.88	1,263	11.871	0.67%
2018-12-21	14.90	14.80	14.90	14.90	14.90	10,599	157,885	14.896	11.80	11.72	11.80	11.80	11.80	13,384	11.797	-0.33%
2018-12-20	14.95	14.80	14.95	14.90	14.95	6,239	93,255	14.947	11.84	11.72	11.84	11.80	11.84	7,878	11.837	1.01%
2018-12-19	14.80	14.80	14.85	14.80	14.90	10,585	157,571	14.886	11.72	11.72	11.76	11.72	11.80	13,366	11.789	-0.67%
2018-12-18	14.90	14.75	14.90	14.70	14.90	258,648	3,828,115	14.801	11.80	11.68	11.80	11.64	11.80	326,600	11.721	1.02%
2018-12-17	14.75	14.75	14.85	14.75	14.80	26,742	394,490	14.752	11.68	11.68	11.76	11.68	11.72	33,768	11.682	-0.67%
2018-12-14	14.85	14.75	14.90	14.80	14.85	3,219	47,768	14.839	11.76	11.68	11.80	11.72	11.76	4,065	11.752	0.34%
2018-12-13	14.80	14.75	14.90	14.80	14.80	31,217	462,009	14.800	11.72	11.68	11.80	11.72	11.72	39,418	11.721	0.00%
2018-12-12	14.80	14.75	14.80	14.80	14.80	2,426	35,899	14.798	11.72	11.68	11.72	11.72	11.72	3,063	11.719	0.00%
2018-12-11	14.80	14.75	14.80	14.75	14.80	22,071	326,630	14.799	11.72	11.68	11.72	11.68	11.72	27,870	11.720	0.34%
2018-12-10	14.75	14.75	14.80	14.75	14.80	2,511	37,089	14.771	11.68	11.68	11.72	11.68	11.72	3,171	11.697	-0.34%
2018-12-07	14.80	14.75	14.80	14.75	14.80	9,289	137,023	14.751	11.72	11.68	11.72	11.68	11.72	11,729	11.682	0.34%
2018-12-06	14.75	14.70	14.75	14.70	14.75	6,934	102,032	14.715	11.68	11.64	11.68	11.64	11.68	8,756	11.653	0.00%
2018-12-05	14.75	14.70	14.75	14.75	14.75	2,479	36,565	14.750	11.68	11.64	11.68	11.68	11.68	3,130	11.681	0.00%
2018-12-04	14.75	14.70	14.75	14.75	14.75	13,193	194,567	14.748	11.68	11.64	11.68	11.68	11.68	16,659	11.679	-0.34%
2018-12-03	14.80	14.70	15.00	14.75	14.80	24,658	364,919	14.799	11.72	11.64	11.88	11.68	11.72	31,136	11.720	0.34%
2018-11-30	14.75	14.65	14.75	14.75	14.75	3,655	53,900	14.747	11.68	11.60	11.68	11.68	11.68	4,615	11.679	0.34%
2018-11-29	14.70	14.65	14.75	14.70	14.70	21,619	317,807	14.700	11.64	11.60	11.68	11.64	11.64	27,299	11.642	0.00%
2018-11-28	14.70	14.70	14.75	-	-	200	2,950	14.750	11.64	11.64	11.68	-	-	253	11.681	0.00%
2018-11-27	14.70	14.70	14.75	14.70	14.75	7,721	113,534	14.705	11.64	11.64	11.68	11.64	11.68	9,749	11.645	0.00%
2018-11-26	14.70	14.70	14.75	14.70	14.70	4,025	59,175	14.702	11.64	11.64	11.68	11.64	11.64	5,082	11.643	-0.34%
2018-11-23	14.75	14.70	14.80	14.70	14.75	650	9,570	14.723	11.68	11.64	11.72	11.64	11.68	821	11.660	0.00%
2018-11-22	14.75	14.70	14.80	14.75	14.75	490	7,209	14.712	11.68	11.64	11.72	11.68	11.68	619	11.651	0.00%
2018-11-21	14.75	14.65	14.80	14.75	14.75	343,616	5,068,332	14.750	11.68	11.60	11.72	11.68	11.68	433,891	11.681	0.00%
2018-11-20	14.75	14.65	14.80	14.65	14.75	2,724	40,114	14.726	11.68	11.60	11.72	11.60	11.68	3,440	11.662	0.00%
2018-11-19	14.75	14.65	14.75	14.65	14.75	80,449	1,179,105	14.657	11.68	11.60	11.68	11.60	11.68	101,585	11.607	0.00%
2018-11-16	14.75	14.70	14.75	14.70	14.75	11,668	172,082	14.748	11.68	11.64	11.68	11.64	11.68	14,733	11.680	0.34%
2018-11-15	14.70	14.60	14.75	14.75	14.75	452	6,644	14.699	11.64	11.56	11.68	11.68	11.68	571	11.641	0.00%
2018-11-14	14.70	14.60	14.80	14.60	14.70	14,629	214,980	14.696	11.64	11.56	11.72	11.56	11.64	18,472	11.638	0.00%
2018-11-13	14.70	14.60	14.70	14.60	14.70	1,465	21,402	14.609	11.64	11.56	11.64	11.56	11.64	1,850	11.569	0.00%
2018-11-12	14.70	-	14.70	14.60	14.70	4,725	69,332	14.673	11.64	-	11.64	11.56	11.64	5,966	11.620	0.34%
2018-11-09	14.65	14.60	14.65	14.55	14.70	110,202	1,604,115	14.556	11.60	11.56	11.60	11.52	11.64	139,154	11.528	0.34%
2018-11-08	14.60	14.60	14.65	14.60	14.65	9,400	137,500	14.628	11.56	11.56	11.60	11.56	11.60	11,870	11.584	-0.34%
2018-11-07	14.65	14.60	14.65	14.65	14.65	1,600	23,440	14.650	11.60	11.56	11.60	11.60	11.60	2,020	11.602	0.34%
2018-11-06	14.60	14.60	14.70	14.60	14.65	808	11,826	14.636	11.56	11.56	11.64	11.56	11.60	1,020	11.591	-0.34%
2018-11-05	14.65	14.60	14.70	14.55	14.65	6,428	93,864	14.602	11.60	11.56	11.64	11.52	11.60	8,117	11.564	-0.34%
2018-11-02	14.70	14.60	14.70	14.60	14.70	109,586	1,600,053	14.601	11.64	11.56	11.64	11.56	11.64	138,377	11.563	0.00%
2018-11-01	14.70	14.60	14.70	14.60	14.70	167,405	2,444,145	14.600	11.64	11.56	11.64	11.56	11.64	211,386	11.562	0.34%
2018-10-31	14.65	14.65	14.70	14.60	14.70	148,053	2,169,246	14.652	11.60	11.60	11.64	11.56	11.64	186,950	11.603	-0.34%
2018-10-30	14.70	14.60	14.70	14.65	14.70	2,147	31,466	14.656	11.64	11.56	11.64	11.60	11.64	2,711	11.607	0.34%
2018-10-29	14.65	14.65	14.70	14.65	14.70	39,439	577,801	14.651	11.60	11.60	11.64	11.60	11.64	49,800	11.602	0.00%
2018-10-26	14.65	14.65	14.70	14.65	14.70	5,081	74,522	14.667	11.60	11.60	11.64	11.60	11.64	6,416	11.615	-0.34%
2018-10-25	14.70	14.65	14.70	14.65	14.70	20,659	302,909	14.662	11.64	11.60	11.64	11.60	11.64	26,087	11.612	0.34%
2018-10-24	14.65	14.65	14.75	14.60	15.05	113,562	1,659,527	14.613	11.60	11.60	11.68	11.56	11.92	143,397	11.573	-0.34%
2018-10-23	14.70	14.65	14.75	-	-	121	1,778	14.694	11.64	11.60	11.68	-	-	153	11.637	0.00%
2018-10-22	14.70	14.65	14.75	14.65	14.70	10,859	159,524	14.691	11.64	11.60	11.68	11.60	11.64	13,712	11.634	-0.34%
2018-10-19	14.75	14.60	14.75	14.65	14.75	17,467	256,774	14.701	11.68	11.56	11.68	11.60	11.68	22,056	11.642	0.68%
2018-10-18	14.65	14.60	14.65	14.60	14.65	7,800	114,250	14.647	11.60	11.56	11.60	11.56	11.60	9,849	11.600	-0.34%
2018-10-16	14.70	14.65	14.70	14.65	14.70	151,776	2,223,550	14.650	11.64	11.60	11.64	11.60	11.64	191,651	11.602	0.00%
2018-10-15	14.70	14.65	14.70	14.70	14.70	259	3,798	14.664	11.64	11.60	11.64	11.64	11.64	327	11.613	0.00%
2018-10-12	14.70	14.65	14.70	14.65	14.70	44,076	646,903	14.677	11.64	11.60	11.64	11.60	11.64	55,656	11.623	0.00%
2018-10-11	14.70	14.65	14.70	14.65	14.70	18,148	266,143	14.665	11.64	11.60	11.64	11.60	11.64	22,916	11.614	0.00%
2018-10-10	14.70	14.65	14.70	14.60	14.75	148,921	2,182,920	14.658	11.64	11.60	11.64	11.56	11.68	188,046	11.608	0.00%
2018-10-09	14.70	14.65	14.70	14.65	14.75	2,964	43,426	14.651	11.64	11.60	11.64	11.60	11.68	3,743	11.603	-0.34%
2018-10-08	14.75	14.65	14.85	14.65	14.75	9,187	135,030	14.698	11.68	11.60	11.76	11.60	11.68	11,601	11.640	0.00%
2018-10-05	14.75	14.70	14.75	14.70	14.75	78,127	1,151,759	14.742	11.68	11.64	11.68	11.64	11.68	98,653	11.675	0.00%
2018-10-04	14.75	14.70	14.75	14.70	14.80	53,291	783,898	14.710	11.68	11.64	11.68	11.64	11.72	67,292	11.649	-0.67%
2018-10-03	14.85	14.75	14.85	14.75	14.85	6,892	101,822	14.774	11.76	11.68	11.76	11.68	11.76	8,703	11.700	0.34%
2018-10-02	14.80	14.75	14.80	14.75	14.90	85,271	1,262,850	14.810	11.72	11.68	11.72	11.68	11.80	107,674	11.729	0.00%
2018-09-28	14.95	14.90	14.95	14.85	14.95	50,863	758,894	14.920	11.72	11.68	11.72	11.64	11.72	64,877	11.697	0.34%
2018-09-27	14.90	14.90	14.95	14.90	14.90	26,000	387,400	14.900	11.68	11.68	11.72	11.68	11.68	33,164	11.682	0.00%
2018-09-26	14.90	14.85	14.95	14.85	14.90	1,337	19,890	14.877	11.68	11.64	11.72	11.64	11.68	1,705	11.663	0.34%
2018-09-24	14.85	14.85	15.00	14.85	14.90	46,481	692,536	14.899	11.64	11.64	11.76	11.64	11.68	59,287	11.681	0.00%
2018-09-21	14.85	14.80	15.00	14.85	14.90	51,630	767,412	14.864	11.64	11.60	11.76	11.64	11.68	65,855	11.653	-0.67%
2018-09-20	14.95	14.90	15.00	14.90	14.95	14,085	210,489	14.944	11.72	11.68	11.76	11.68	11.72	17,966	11.716	0.34%
2018-09-19	14.90	14.90	15.00	14.90	14.95	19,315	288,142	14.918	11.68	11.68	11.76	11.68	11.72	24,637	11.696	-0.67%
2018-09-18	15.00	14.90	15.00	14.95	15.00	6,154	91,989	14.948	11.76	11.68	11.76	11.72	11.76	7,850	11.719	0.33%
2018-09-17	14.95	14.95	15.00	14.95	15.00	3,105	46,439	14.956	11.72	11.72	11.76	11.72	11.76	3,960	11.726	-0.33%
2018-09-14	15.00	14.95	15.00	14.90	15.00	68,265	1,023,100	14.987	11.76	11.72	11.76	11.68	11.76	87,073	11.750	0.67%
2018-09-13	14.90	14.90	14.95	14.90	14.95	3,388	50,552	14.921	11.68	11.68	11.72	11.68	11.72	4,321	11.698	0.00%
2018-09-12	14.90	14.85	14.95	14.90	14.95	29,400	438,140	14.903	11.68	11.64	11.72	11.68	11.72	37,500	11.684	-0.33%
2018-09-11	14.95	14.90	14.95	14.90	15.00	4,117	61,511	14.941	11.72	11.68	11.72	11.68	11.76	5,251	11.713	0.34%
2018-09-10	14.90	14.90	15.00	14.90	15.00	4,112	61,517	14.960	11.68	11.68	11.76	11.68	11.76	5,245	11.729	-0.67%
2018-09-07	15.00	14.90	15.00	14.90	15.00	6,404	95,899	14.975	11.76	11.68	11.76	11.68	11.76	8,168	11.740	0.00%
2018-09-06	15.00	14.95	15.00	14.95	15.00	36,514	546,982	14.980	11.76	11.72	11.76	11.72	11.76	46,574	11.744	0.33%
2018-09-05	14.95	14.95	15.00	14.95	15.00	9,259	138,436	14.952	11.72	11.72	11.76	11.72	11.76	11,810	11.722	-0.33%
2018-09-04	15.00	14.95	15.05	15.00	15.00	12,080	181,180	14.998	11.76	11.72	11.80	11.76	11.76	15,408	11.759	0.00%
2018-09-03	15.00	14.95	15.00	15.00	15.05	15,478	232,922	15.049	11.76	11.72	11.76	11.76	11.80	19,742	11.798	-0.33%
2018-08-31	15.05	15.00	15.05	14.95	15.05	14,494	216,761	14.955	11.80	11.76	11.80	11.72	11.80	18,487	11.725	0.00%
2018-08-30	15.05	14.95	15.05	14.95	15.05	20,224	302,685	14.967	11.80	11.72	11.80	11.72	11.80	25,796	11.734	0.00%
2018-08-29	15.05	15.00	15.05	14.95	15.05	150,303	2,247,099	14.951	11.80	11.76	11.80	11.72	11.80	191,714	11.721	0.00%
2018-08-28	15.05	14.90	15.05	14.95	15.05	61,738	923,786	14.963	11.80	11.68	11.80	11.72	11.80	78,748	11.731	0.00%
2018-08-27	15.05	15.00	15.05	14.95	15.05	55,039	823,301	14.959	11.80	11.76	11.80	11.72	11.80	70,203	11.727	0.33%
2018-08-24	15.00	15.00	15.05	14.95	15.05	33,421	500,381	14.972	11.76	11.76	11.80	11.72	11.80	42,629	11.738	0.00%
2018-08-23	15.00	15.00	15.05	15.00	15.00	13,429	201,430	15.000	11.76	11.76	11.80	11.76	11.76	17,129	11.760	0.00%
2018-08-22	15.00	14.95	15.00	14.95	15.00	25,240	377,338	14.950	11.76	11.72	11.76	11.72	11.76	32,194	11.721	0.33%
2018-08-21	14.95	14.95	15.00	14.95	15.00	103,800	1,552,680	14.958	11.72	11.72	11.76	11.72	11.76	132,399	11.727	0.00%
2018-08-20	14.95	14.90	14.95	14.85	14.95	1,528	22,758	14.894	11.72	11.68	11.72	11.64	11.72	1,949	11.677	0.34%
2018-08-17	14.90	14.85	14.95	14.90	14.95	6,308	94,078	14.914	11.68	11.64	11.72	11.68	11.72	8,046	11.693	-0.33%
2018-08-16	14.95	14.80	14.95	14.85	14.95	16,485	245,198	14.874	11.72	11.60	11.72	11.64	11.72	21,027	11.661	0.34%
2018-08-15	14.90	14.90	14.95	14.90	14.95	11,524	171,735	14.902	11.68	11.68	11.72	11.68	11.72	14,699	11.683	0.34%
2018-08-14	14.85	14.85	14.95	14.85	14.95	12,272	182,502	14.871	11.64	11.64	11.72	11.64	11.72	15,653	11.659	-0.34%
2018-08-13	14.90	14.90	14.95	14.90	14.95	12,348	184,240	14.921	11.68	11.68	11.72	11.68	11.72	15,750	11.698	0.00%
2018-08-10	14.90	14.90	14.95	14.85	14.95	35,852	534,269	14.902	11.68	11.68	11.72	11.64	11.72	45,730	11.683	-0.33%
2018-08-09	14.95	14.90	14.95	14.90	14.95	9,476	141,514	14.934	11.72	11.68	11.72	11.68	11.72	12,087	11.708	0.00%
2018-08-08	14.95	14.85	14.95	14.90	14.95	21,100	315,410	14.948	11.72	11.64	11.72	11.68	11.72	26,913	11.719	0.34%
2018-08-07	14.90	14.90	14.95	14.90	14.90	13,364	199,099	14.898	11.68	11.68	11.72	11.68	11.68	17,046	11.680	0.00%
2018-08-06	14.90	14.90	14.95	14.90	14.95	34,071	508,847	14.935	11.68	11.68	11.72	11.68	11.72	43,458	11.709	0.00%
2018-08-03	14.90	14.85	14.90	14.90	14.90	5,426	80,843	14.899	11.68	11.64	11.68	11.68	11.68	6,921	11.681	0.34%
2018-08-02	14.85	14.80	14.90	14.85	14.90	2,673	39,756	14.873	11.64	11.60	11.68	11.64	11.68	3,409	11.660	-0.34%
2018-08-01	14.90	14.90	14.95	14.90	14.95	15,801	236,154	14.946	11.68	11.68	11.72	11.68	11.72	20,154	11.717	-0.33%
2018-07-31	14.95	14.90	14.95	14.95	14.95	11,600	173,420	14.950	11.72	11.68	11.72	11.72	11.72	14,796	11.721	0.34%
2018-07-30	14.90	14.90	14.95	14.90	14.95	39,039	583,487	14.946	11.68	11.68	11.72	11.68	11.72	49,795	11.718	0.00%
2018-07-27	14.90	14.80	14.90	14.80	14.90	9,519	141,529	14.868	11.68	11.60	11.68	11.60	11.68	12,142	11.656	0.00%
2018-07-26	14.90	14.80	14.90	14.80	14.90	102,800	1,523,960	14.825	11.68	11.60	11.68	11.60	11.68	131,123	11.622	0.00%
2018-07-25	14.90	14.85	14.90	14.85	14.90	10,235	152,186	14.869	11.68	11.64	11.68	11.64	11.68	13,055	11.657	0.00%
2018-07-24	14.90	14.85	14.90	14.90	14.90	16,600	247,340	14.900	11.68	11.64	11.68	11.68	11.68	21,174	11.682	0.00%
2018-07-23	14.90	14.85	14.90	14.85	14.90	22,507	334,779	14.874	11.68	11.64	11.68	11.64	11.68	28,708	11.661	0.00%
2018-07-20	14.90	14.85	14.95	14.90	14.95	7,246	108,011	14.906	11.68	11.64	11.72	11.68	11.72	9,242	11.686	-0.33%
2018-07-19	14.95	14.85	14.95	14.85	14.95	22,280	332,698	14.933	11.72	11.64	11.72	11.64	11.72	28,419	11.707	0.00%
2018-07-18	14.95	14.85	15.00	14.85	14.95	3,133	46,631	14.884	11.72	11.64	11.76	11.64	11.72	3,996	11.669	0.00%
2018-07-17	14.95	14.80	15.00	14.85	14.95	2,431	36,217	14.898	11.72	11.60	11.76	11.64	11.72	3,101	11.680	0.00%
2018-07-16	14.95	14.85	14.95	14.85	14.95	375,054	5,606,861	14.950	11.72	11.64	11.72	11.64	11.72	478,389	11.720	0.00%
2018-07-13	14.95	14.85	14.95	14.85	14.95	30,370	452,803	14.910	11.72	11.64	11.72	11.64	11.72	38,738	11.689	0.34%
2018-07-12	14.90	14.80	14.90	14.80	14.90	2,936	43,566	14.839	11.68	11.60	11.68	11.60	11.68	3,745	11.633	-0.33%
2018-07-11	14.95	14.80	15.00	14.80	14.95	8,042	119,053	14.804	11.72	11.60	11.76	11.60	11.72	10,258	11.606	0.34%
2018-07-10	14.90	14.80	14.90	14.80	14.90	15,480	229,558	14.829	11.68	11.60	11.68	11.60	11.68	19,745	11.626	0.00%
2018-07-09	14.90	14.85	14.90	14.80	14.90	40,348	600,813	14.891	11.68	11.64	11.68	11.60	11.68	51,465	11.674	0.00%
2018-07-06	14.90	14.80	14.90	14.80	14.95	141,319	2,102,606	14.878	11.68	11.60	11.68	11.60	11.72	180,255	11.665	-0.33%
2018-07-05	14.95	14.95	15.00	14.75	14.95	7,325	108,428	14.803	11.72	11.72	11.76	11.56	11.72	9,343	11.605	0.67%
2018-07-04	14.85	14.80	14.85	14.80	14.90	33,533	496,336	14.801	11.64	11.60	11.64	11.60	11.68	42,772	11.604	0.00%
2018-07-03	14.85	14.85	14.90	14.80	14.90	22,508	334,192	14.848	11.64	11.64	11.68	11.60	11.68	28,709	11.641	-0.34%
2018-06-29	14.90	14.85	14.95	14.80	14.90	6,588	97,913	14.862	11.68	11.64	11.72	11.60	11.68	8,403	11.652	0.34%
2018-06-28	14.85	14.80	14.90	14.75	14.90	20,557	305,945	14.883	11.64	11.60	11.68	11.56	11.68	26,221	11.668	-0.07%
2018-06-27	15.00	14.90	15.00	14.90	15.00	52,467	781,991	14.904	11.65	11.57	11.65	11.57	11.65	67,553	11.576	0.33%
2018-06-26	14.95	14.90	14.95	14.90	15.05	10,052	150,829	15.005	11.61	11.57	11.61	11.57	11.69	12,942	11.654	0.00%
2018-06-25	14.95	14.90	15.00	14.90	15.00	36,770	550,844	14.981	11.61	11.57	11.65	11.57	11.65	47,343	11.635	-0.33%
2018-06-22	15.00	14.90	15.00	15.00	15.00	245	3,668	14.971	11.65	11.57	11.65	11.65	11.65	315	11.628	0.00%
2018-06-21	15.00	14.90	15.00	14.95	15.05	17,836	268,006	15.026	11.65	11.57	11.65	11.61	11.69	22,965	11.670	-0.33%
2018-06-20	15.05	14.95	15.05	14.95	15.05	8,301	124,249	14.968	11.69	11.61	11.69	11.61	11.69	10,688	11.625	0.33%
2018-06-19	15.00	14.95	15.00	15.00	15.00	1,292	19,366	14.989	11.65	11.61	11.65	11.65	11.65	1,663	11.642	0.00%
2018-06-15	15.00	14.95	15.00	15.00	15.00	438	6,564	14.986	11.65	11.61	11.65	11.65	11.65	564	11.640	0.00%
2018-06-14	15.00	14.95	15.00	14.95	15.00	4,259	63,860	14.994	11.65	11.61	11.65	11.61	11.65	5,484	11.646	0.00%
2018-06-13	15.00	14.95	15.05	14.95	15.00	22,799	340,855	14.950	11.65	11.61	11.69	11.61	11.65	29,355	11.612	-0.33%
2018-06-12	15.05	14.95	15.05	15.05	15.05	4,071	61,254	15.046	11.69	11.61	11.69	11.69	11.69	5,242	11.686	0.33%
2018-06-11	15.00	14.95	15.05	14.95	15.00	17,537	262,574	14.973	11.65	11.61	11.69	11.61	11.65	22,580	11.629	0.00%
2018-06-08	15.00	14.95	15.00	15.00	15.00	5,000	75,000	15.000	11.65	11.61	11.65	11.65	11.65	6,438	11.650	0.00%
2018-06-07	15.00	14.95	15.05	15.00	15.00	6,616	99,237	15.000	11.65	11.61	11.69	11.65	11.65	8,518	11.650	0.00%
2018-06-06	15.00	14.95	15.00	15.00	15.05	10,586	158,801	15.001	11.65	11.61	11.65	11.65	11.69	13,630	11.651	0.00%
2018-06-05	15.00	14.95	15.00	14.95	15.00	40,249	602,237	14.963	11.65	11.61	11.65	11.61	11.65	51,822	11.621	-0.33%
2018-06-04	15.05	15.00	15.05	15.05	15.05	851	12,799	15.040	11.69	11.65	11.69	11.69	11.69	1,096	11.681	0.00%
2018-06-01	15.05	15.00	15.05	15.00	15.05	2,465	37,078	15.042	11.69	11.65	11.69	11.65	11.69	3,174	11.683	0.00%
2018-05-31	15.05	15.00	15.05	15.05	15.05	16,009	240,934	15.050	11.69	11.65	11.69	11.69	11.69	20,612	11.689	0.00%
2018-05-30	15.05	15.00	15.05	14.95	15.05	7,443	111,578	14.991	11.69	11.65	11.69	11.61	11.69	9,583	11.643	0.33%
2018-05-29	15.00	14.90	15.00	14.95	15.00	56,010	837,378	14.951	11.65	11.57	11.65	11.61	11.65	72,115	11.612	0.67%
2018-05-28	14.90	14.90	14.95	14.90	14.95	14,556	217,578	14.948	11.57	11.57	11.61	11.57	11.61	18,741	11.609	-0.33%
2018-05-25	14.95	14.90	14.95	14.90	14.95	3,859	57,573	14.919	11.61	11.57	11.61	11.57	11.61	4,969	11.587	0.34%
2018-05-24	14.90	14.85	14.90	14.85	14.90	3,269	48,647	14.881	11.57	11.53	11.57	11.53	11.57	4,209	11.558	0.34%
2018-05-23	14.85	14.80	14.90	14.85	14.90	43,189	641,347	14.850	11.53	11.49	11.57	11.53	11.57	55,607	11.533	0.00%
2018-05-21	14.85	14.80	14.95	14.85	14.95	5,585,189	83,079,499	14.875	11.53	11.49	11.61	11.53	11.61	7,191,135	11.553	0.00%
2018-05-18	14.85	14.80	14.85	14.80	14.90	70,351	1,044,147	14.842	11.53	11.49	11.53	11.49	11.57	90,579	11.527	-0.34%
2018-05-17	14.90	14.85	14.95	14.80	14.90	6,200	91,780	14.803	11.57	11.53	11.61	11.49	11.57	7,983	11.497	0.00%
2018-05-16	14.90	14.85	14.90	14.85	14.95	12,434	185,231	14.897	11.57	11.53	11.57	11.53	11.61	16,009	11.570	-0.33%
2018-05-15	14.95	14.90	14.95	14.90	14.95	33,447	498,465	14.903	11.61	11.57	11.61	11.57	11.61	43,064	11.575	0.00%
2018-05-14	14.95	14.90	14.95	14.90	14.95	11,294	168,651	14.933	11.61	11.57	11.61	11.57	11.61	14,541	11.598	0.00%
2018-05-11	14.95	14.90	14.95	14.90	14.95	82,025	1,226,252	14.950	11.61	11.57	11.61	11.57	11.61	105,610	11.611	0.00%
2018-05-10	14.95	14.90	14.95	14.90	14.95	34,455	514,314	14.927	11.61	11.57	11.61	11.57	11.61	44,362	11.594	0.34%
2018-05-09	14.90	14.90	14.95	14.90	14.95	9,939,284	148,275,670	14.918	11.57	11.57	11.61	11.57	11.61	12,797,192	11.587	0.00%
2018-05-08	14.90	14.90	14.95	14.90	14.95	11,912	177,997	14.943	11.57	11.57	11.61	11.57	11.61	15,337	11.606	-0.33%
2018-05-07	14.95	14.90	14.95	14.90	15.00	1,360	20,328	14.947	11.61	11.57	11.61	11.57	11.65	1,751	11.609	-0.33%
2018-05-04	15.00	14.90	15.00	14.90	15.00	65,149	973,765	14.947	11.65	11.57	11.65	11.57	11.65	83,882	11.609	0.00%
2018-05-03	15.00	14.90	15.00	14.90	15.00	46,269	690,064	14.914	11.65	11.57	11.65	11.57	11.65	59,573	11.583	0.00%
2018-05-02	15.00	14.90	15.00	14.90	15.00	29,937	447,402	14.945	11.65	11.57	11.65	11.57	11.65	38,545	11.607	0.67%
2018-04-30	14.90	14.90	15.00	14.90	15.00	48,906	733,034	14.989	11.57	11.57	11.65	11.57	11.65	62,968	11.641	-0.67%
2018-04-27	15.00	14.90	15.00	14.90	15.00	24,010	357,988	14.910	11.65	11.57	11.65	11.57	11.65	30,914	11.580	0.67%
2018-04-26	14.90	14.90	15.05	14.90	15.00	18,600	278,100	14.952	11.57	11.57	11.69	11.57	11.65	23,948	11.613	-0.67%
2018-04-25	15.00	14.95	15.00	14.95	15.00	15,716	235,222	14.967	11.65	11.61	11.65	11.61	11.65	20,235	11.625	0.00%
2018-04-24	15.00	14.90	15.00	14.90	15.05	44,183	660,332	14.945	11.65	11.57	11.65	11.57	11.69	56,887	11.608	0.00%
2018-04-23	15.00	15.00	15.10	15.00	15.05	83,207	1,251,714	15.043	11.65	11.65	11.73	11.65	11.69	107,132	11.684	-0.66%
2018-04-20	15.10	15.05	15.10	15.05	15.10	39,294	592,430	15.077	11.73	11.69	11.73	11.69	11.73	50,592	11.710	0.00%
2018-04-19	15.10	15.05	15.10	15.05	15.15	85,851	1,295,204	15.087	11.73	11.69	11.73	11.69	11.77	110,536	11.717	-0.33%
2018-04-18	15.15	15.10	15.15	15.10	15.15	73,588	1,111,320	15.102	11.77	11.73	11.77	11.73	11.77	94,747	11.729	0.00%
2018-04-17	15.15	15.10	15.15	15.10	15.15	52,931	800,285	15.119	11.77	11.73	11.77	11.73	11.77	68,151	11.743	0.33%
2018-04-16	15.10	15.10	15.15	15.10	15.15	24,088	364,850	15.147	11.73	11.73	11.77	11.73	11.77	31,014	11.764	-0.33%
2018-04-13	15.15	15.10	15.15	15.10	15.15	16,080	243,100	15.118	11.77	11.73	11.77	11.73	11.77	20,704	11.742	0.33%
2018-04-12	15.10	15.10	15.15	15.10	15.15	48,363	730,305	15.101	11.73	11.73	11.77	11.73	11.77	62,269	11.728	-0.33%
2018-04-11	15.15	15.10	15.15	15.10	15.20	103,115	1,561,875	15.147	11.77	11.73	11.77	11.73	11.81	132,764	11.764	-0.33%
2018-04-10	15.20	15.15	15.25	15.20	15.20	101,400	1,541,280	15.200	11.81	11.77	11.84	11.81	11.81	130,556	11.805	-0.33%
2018-04-09	15.25	15.20	15.25	15.20	15.25	6,023	91,737	15.231	11.84	11.81	11.84	11.81	11.84	7,755	11.830	0.33%
2018-04-06	15.20	15.15	15.25	15.15	15.25	19,038	289,333	15.198	11.81	11.77	11.84	11.77	11.84	24,512	11.804	0.33%
2018-04-04	15.15	15.15	15.25	15.15	15.20	17,748	269,657	15.194	11.77	11.77	11.84	11.77	11.81	22,851	11.801	-0.66%
2018-04-03	15.25	15.20	-	15.20	15.25	34,383	524,307	15.249	11.84	11.81	-	11.81	11.84	44,269	11.844	0.33%
2018-03-29	15.20	15.15	15.20	15.15	15.25	73,470	1,115,273	15.180	11.81	11.77	11.81	11.77	11.84	94,595	11.790	0.33%
2018-03-28	15.15	15.15	15.45	15.15	15.20	172,165	2,616,892	15.200	11.77	11.77	12.00	11.77	11.81	221,669	11.805	0.46%
2018-03-27	15.20	15.20	15.45	15.20	15.30	27,714	422,625	15.250	11.71	11.71	11.90	11.71	11.79	35,967	11.750	-0.33%
2018-03-26	15.25	15.25	15.30	15.25	15.30	13,443	205,609	15.295	11.75	11.75	11.79	11.75	11.79	17,446	11.785	-0.33%
2018-03-23	15.30	15.20	15.30	15.25	15.30	42,027	642,018	15.276	11.79	11.71	11.79	11.75	11.79	54,542	11.771	0.33%
2018-03-22	15.25	15.25	15.35	15.25	15.30	872	13,300	15.252	11.75	11.75	11.83	11.75	11.79	1,132	11.753	-0.33%
2018-03-21	15.30	15.30	15.35	15.25	15.30	19,227	293,979	15.290	11.79	11.79	11.83	11.75	11.79	24,952	11.782	-0.33%
2018-03-20	15.35	15.25	15.35	15.25	15.35	5,757	87,946	15.276	11.83	11.75	11.83	11.75	11.83	7,471	11.771	0.33%
2018-03-19	15.30	15.25	15.30	15.25	15.35	12,984	198,987	15.326	11.79	11.75	11.79	11.75	11.83	16,850	11.809	0.00%
2018-03-16	15.30	15.30	15.35	15.30	15.35	15,057	230,436	15.304	11.79	11.79	11.83	11.79	11.83	19,541	11.793	-0.33%
2018-03-15	15.35	15.30	15.35	15.35	15.35	9,202	141,245	15.349	11.83	11.79	11.83	11.83	11.83	11,942	11.827	0.00%
2018-03-14	15.35	15.30	15.35	15.30	15.35	3,200	49,070	15.334	11.83	11.79	11.83	11.79	11.83	4,153	11.816	0.66%
2018-03-13	15.25	15.25	15.30	15.25	15.40	84,810	1,298,557	15.311	11.75	11.75	11.79	11.75	11.87	110,065	11.798	-0.33%
2018-03-12	15.30	15.30	15.40	15.30	15.35	17,347	266,144	15.342	11.79	11.79	11.87	11.79	11.83	22,513	11.822	-0.33%
2018-03-09	15.35	15.30	15.40	15.25	15.35	7,182	110,106	15.331	11.83	11.79	11.87	11.75	11.83	9,321	11.813	0.66%
2018-03-08	15.25	15.25	15.30	15.25	15.35	14,380	219,467	15.262	11.75	11.75	11.79	11.75	11.83	18,662	11.760	-0.65%
2018-03-07	15.35	15.30	15.35	15.30	15.40	8,306	127,512	15.352	11.83	11.79	11.83	11.79	11.87	10,779	11.829	-0.32%
2018-03-06	15.40	15.25	15.40	15.40	15.45	59,530	917,329	15.410	11.87	11.75	11.87	11.87	11.90	77,257	11.874	0.00%
2018-03-05	15.40	15.30	15.45	15.35	15.40	255,098	3,927,899	15.398	11.87	11.79	11.90	11.83	11.87	331,062	11.865	0.65%
2018-03-02	15.30	15.25	15.30	15.25	15.30	32,200	492,400	15.292	11.79	11.75	11.79	11.75	11.79	41,789	11.783	0.33%
2018-03-01	15.25	15.20	15.25	15.20	15.25	3,053	46,425	15.206	11.75	11.71	11.75	11.71	11.75	3,962	11.717	0.00%
2018-02-28	15.25	15.20	15.35	15.25	15.30	50,674	774,522	15.284	11.75	11.71	11.83	11.75	11.79	65,764	11.777	0.33%
2018-02-27	15.20	15.20	15.35	15.20	15.25	3,651	55,660	15.245	11.71	11.71	11.83	11.71	11.75	4,738	11.747	-0.33%
2018-02-26	15.25	15.20	15.25	15.20	15.25	18,100	275,820	15.239	11.75	11.71	11.75	11.71	11.75	23,490	11.742	0.33%
2018-02-23	15.20	15.20	15.25	15.20	15.25	9,400	143,300	15.245	11.71	11.71	11.75	11.71	11.75	12,199	11.747	0.00%
2018-02-22	15.20	15.15	-	15.15	15.20	75,513	1,147,275	15.193	11.71	11.67	-	11.67	11.71	97,999	11.707	-0.33%
2018-02-21	15.25	15.20	15.25	15.25	15.25	11,730	178,858	15.248	11.75	11.71	11.75	11.75	11.75	15,223	11.749	0.00%
2018-02-20	15.25	15.20	-	15.25	15.30	84,766	1,292,705	15.250	11.75	11.71	-	11.75	11.79	110,008	11.751	0.33%
2018-02-15	15.20	15.10	15.30	15.20	15.30	25,800	392,400	15.209	11.71	11.64	11.79	11.71	11.79	33,483	11.719	-0.33%
2018-02-14	15.25	15.20	15.30	15.25	15.25	600	9,150	15.250	11.75	11.71	11.79	11.75	11.75	779	11.751	0.00%
2018-02-13	15.25	15.20	15.30	15.20	15.25	2,213	33,734	15.244	11.75	11.71	11.79	11.71	11.75	2,872	11.746	0.00%
2018-02-12	15.25	15.20	15.25	15.20	15.25	50,648	771,710	15.237	11.75	11.71	11.75	11.71	11.75	65,730	11.741	-0.33%
2018-02-09	15.30	15.25	15.30	15.25	15.30	20,839	318,420	15.280	11.79	11.75	11.79	11.75	11.79	27,044	11.774	0.00%
2018-02-08	15.30	15.25	15.30	15.25	15.30	16,626	254,252	15.292	11.79	11.75	11.79	11.75	11.79	21,577	11.784	0.33%
2018-02-07	15.25	15.25	15.30	15.25	15.30	4,947	75,479	15.258	11.75	11.75	11.79	11.75	11.79	6,420	11.757	-0.65%
2018-02-06	15.35	15.25	15.35	15.25	15.35	33,000	504,800	15.297	11.83	11.75	11.83	11.75	11.83	42,827	11.787	0.33%
2018-02-05	15.30	15.30	15.50	15.30	15.35	59,461	910,087	15.306	11.79	11.79	11.94	11.79	11.83	77,167	11.794	-0.33%
2018-02-02	15.35	15.30	15.35	15.30	15.40	112,652	1,727,725	15.337	11.83	11.79	11.83	11.79	11.87	146,198	11.818	-0.32%
2018-02-01	15.40	15.35	15.45	15.35	15.40	34,574	532,263	15.395	11.87	11.83	11.90	11.83	11.87	44,870	11.862	0.00%
2018-01-31	15.40	15.35	15.50	15.35	15.40	78,488	1,208,470	15.397	11.87	11.83	11.94	11.83	11.87	101,860	11.864	-0.32%
2018-01-30	15.45	15.35	15.50	15.35	15.45	74,229	1,143,157	15.400	11.90	11.83	11.94	11.83	11.90	96,333	11.867	0.32%
2018-01-29	15.40	15.35	15.45	15.40	15.45	205,134	3,159,383	15.402	11.87	11.83	11.90	11.87	11.90	266,219	11.868	-0.32%
2018-01-26	15.45	15.40	15.45	15.40	15.45	44,254	683,602	15.447	11.90	11.87	11.90	11.87	11.90	57,432	11.903	0.32%
2018-01-25	15.40	15.35	15.45	15.40	15.45	56,840	875,732	15.407	11.87	11.83	11.90	11.87	11.90	73,766	11.872	-0.32%
2018-01-24	15.45	15.40	15.45	15.45	15.45	19,400	299,730	15.450	11.90	11.87	11.90	11.90	11.90	25,177	11.905	0.00%
2018-01-23	15.45	15.40	15.45	15.40	15.45	24,188	373,128	15.426	11.90	11.87	11.90	11.87	11.90	31,391	11.887	0.00%
2018-01-22	15.45	15.40	15.45	15.35	15.55	110,043	1,697,577	15.427	11.90	11.87	11.90	11.83	11.98	142,812	11.887	0.00%
2018-01-19	15.45	15.40	15.45	15.40	15.45	126,600	1,955,878	15.449	11.90	11.87	11.90	11.87	11.90	164,299	11.904	0.32%
2018-01-18	15.40	15.40	15.45	15.40	15.45	46,155	712,061	15.428	11.87	11.87	11.90	11.87	11.90	59,899	11.888	-0.32%
2018-01-17	15.45	15.40	15.45	15.40	15.45	44,304	684,441	15.449	11.90	11.87	11.90	11.87	11.90	57,497	11.904	0.00%
2018-01-16	15.45	15.40	15.45	15.40	15.45	77,792	1,200,701	15.435	11.90	11.87	11.90	11.87	11.90	100,957	11.893	0.00%
2018-01-15	15.45	15.40	15.45	15.45	15.50	145,051	2,241,052	15.450	11.90	11.87	11.90	11.90	11.94	188,245	11.905	0.00%
2018-01-12	15.45	15.40	15.45	15.45	15.50	58,718	907,671	15.458	11.90	11.87	11.90	11.90	11.94	76,203	11.911	-0.32%
2018-01-11	15.50	15.45	15.50	15.45	15.50	104,828	1,624,029	15.492	11.94	11.90	11.94	11.90	11.94	136,044	11.938	0.00%
2018-01-10	15.50	15.45	15.50	15.45	15.55	136,897	2,122,959	15.508	11.94	11.90	11.94	11.90	11.98	177,662	11.949	-0.32%
2018-01-09	15.55	15.50	15.55	15.55	15.60	27,802	432,570	15.559	11.98	11.94	11.98	11.98	12.02	36,081	11.989	0.00%
2018-01-08	15.55	15.50	15.60	15.50	15.55	19,550	303,428	15.521	11.98	11.94	12.02	11.94	11.98	25,372	11.959	0.00%
2018-01-05	15.55	15.50	15.55	15.55	15.55	38,088	592,265	15.550	11.98	11.94	11.98	11.98	11.98	49,430	11.982	0.32%
2018-01-04	15.50	15.50	15.55	15.50	15.60	70,642	1,095,210	15.504	11.94	11.94	11.98	11.94	12.02	91,678	11.946	-0.32%
2018-01-03	15.55	15.50	15.60	15.50	15.60	19,208	298,443	15.537	11.98	11.94	12.02	11.94	12.02	24,928	11.972	0.00%
2018-01-02	15.55	15.55	15.60	15.55	15.60	14,913	232,545	15.593	11.98	11.98	12.02	11.98	12.02	19,354	12.015	0.00%
2017-12-29	15.55	15.55	15.60	15.50	15.60	22,483	349,162	15.530	11.98	11.98	12.02	11.94	12.02	29,178	11.967	0.00%
2017-12-28	15.55	15.50	15.55	15.55	15.65	332,309	5,143,658	15.479	11.98	11.94	11.98	11.98	12.06	431,265	11.927	0.52%
2017-12-27	15.60	15.55	15.65	15.55	15.65	27,513	429,205	15.600	11.92	11.88	11.96	11.88	11.96	36,006	11.920	0.00%
2017-12-22	15.60	15.55	15.75	15.55	15.65	16,243	253,324	15.596	11.92	11.88	12.03	11.88	11.96	21,257	11.917	0.00%
2017-12-21	15.60	15.55	15.75	15.55	15.60	10,327	161,032	15.593	11.92	11.88	12.03	11.88	11.92	13,515	11.915	0.00%
2017-12-20	15.60	15.55	15.75	15.60	15.60	32,032	499,694	15.600	11.92	11.88	12.03	11.92	11.92	41,920	11.920	0.00%
2017-12-19	15.60	15.60	15.75	15.60	15.65	82,229	1,283,483	15.609	11.92	11.92	12.03	11.92	11.96	107,612	11.927	0.00%
2017-12-18	15.60	15.55	15.60	15.60	15.60	17,955	280,074	15.599	11.92	11.88	11.92	11.92	11.92	23,497	11.919	0.00%
2017-12-15	15.60	15.55	15.60	15.55	15.60	9,358	145,711	15.571	11.92	11.88	11.92	11.88	11.92	12,247	11.898	0.00%
2017-12-14	15.60	15.50	15.60	15.50	15.65	193,245	3,006,933	15.560	11.92	11.84	11.92	11.84	11.96	252,897	11.890	0.00%
2017-12-13	15.60	15.50	15.60	15.50	15.60	11,232	174,832	15.566	11.92	11.84	11.92	11.84	11.92	14,699	11.894	0.65%
2017-12-12	15.50	15.50	15.60	15.50	15.60	130,900	2,032,084	15.524	11.84	11.84	11.92	11.84	11.92	171,307	11.862	-0.64%
2017-12-11	15.60	15.55	15.60	15.55	15.60	2,856	44,485	15.576	11.92	11.88	11.92	11.88	11.92	3,738	11.902	0.00%
2017-12-08	15.60	15.55	15.85	15.50	15.60	112,280	1,749,966	15.586	11.92	11.88	12.11	11.84	11.92	146,939	11.909	0.00%
2017-12-07	15.60	15.50	15.60	15.50	15.60	1,200	18,620	15.517	11.92	11.84	11.92	11.84	11.92	1,570	11.857	0.00%
2017-12-06	15.60	15.50	15.60	15.50	15.60	5,400	84,040	15.563	11.92	11.84	11.92	11.84	11.92	7,067	11.892	0.00%
2017-12-05	15.60	15.55	15.60	15.55	15.60	21,658	337,765	15.595	11.92	11.88	11.92	11.88	11.92	28,344	11.917	0.32%
2017-12-04	15.55	15.55	15.60	15.50	15.60	62,443	971,570	15.559	11.88	11.88	11.92	11.84	11.92	81,718	11.889	0.00%
2017-12-01	15.55	15.50	15.60	15.50	15.55	60,152	933,560	15.520	11.88	11.84	11.92	11.84	11.88	78,720	11.859	0.00%
2017-11-30	15.55	15.50	15.55	15.50	15.60	101,600	1,579,710	15.548	11.88	11.84	11.88	11.84	11.92	132,963	11.881	0.00%
2017-11-29	15.55	15.55	15.60	15.55	15.60	5,339	83,187	15.581	11.88	11.88	11.92	11.88	11.92	6,987	11.906	-0.32%
2017-11-28	15.60	15.55	15.60	15.55	15.60	2,183	33,939	15.547	11.92	11.88	11.92	11.88	11.92	2,857	11.880	0.00%
2017-11-27	15.60	15.55	15.85	15.55	15.60	23,610	368,044	15.589	11.92	11.88	12.11	11.88	11.92	30,898	11.912	0.00%
2017-11-24	15.60	15.55	15.60	15.60	15.60	16,842	262,728	15.600	11.92	11.88	11.92	11.92	11.92	22,041	11.920	0.00%
2017-11-23	15.60	15.55	15.60	15.55	15.60	6,880	106,996	15.552	11.92	11.88	11.92	11.88	11.92	9,004	11.883	0.00%
2017-11-22	15.60	15.55	15.60	15.55	15.60	170,362	2,657,282	15.598	11.92	11.88	11.92	11.88	11.92	222,951	11.919	0.00%
2017-11-21	15.60	15.55	15.60	15.55	15.60	23,869	371,996	15.585	11.92	11.88	11.92	11.88	11.92	31,237	11.909	0.00%
2017-11-20	15.60	15.50	15.60	15.50	15.60	7,173	111,744	15.578	11.92	11.84	11.92	11.84	11.92	9,387	11.904	0.32%
2017-11-17	15.55	15.50	15.55	15.50	15.55	15,577	242,170	15.547	11.88	11.84	11.88	11.84	11.88	20,385	11.880	0.32%
2017-11-16	15.50	15.50	15.55	15.50	15.55	1,486	23,025	15.495	11.84	11.84	11.88	11.84	11.88	1,945	11.840	-0.32%
2017-11-15	15.55	15.50	15.55	15.50	15.55	4,400	68,410	15.548	11.88	11.84	11.88	11.84	11.88	5,758	11.880	0.00%
2017-11-14	15.55	15.50	15.55	15.50	15.55	2,472	38,418	15.541	11.88	11.84	11.88	11.84	11.88	3,235	11.875	0.32%
2017-11-13	15.50	15.50	15.55	15.50	15.55	166,678	2,583,601	15.501	11.84	11.84	11.88	11.84	11.88	218,129	11.844	-0.32%
2017-11-10	15.55	15.50	15.60	15.50	15.60	113,836	1,771,174	15.559	11.88	11.84	11.92	11.84	11.92	148,976	11.889	-0.32%
2017-11-09	15.60	15.50	15.60	15.50	15.60	7,209	112,338	15.583	11.92	11.84	11.92	11.84	11.92	9,434	11.907	0.00%
2017-11-08	15.60	15.50	15.60	15.60	15.60	2,661	41,439	15.573	11.92	11.84	11.92	11.92	11.92	3,482	11.899	0.65%
2017-11-07	15.50	15.50	15.60	15.50	15.60	13,470	209,428	15.548	11.84	11.84	11.92	11.84	11.92	17,628	11.880	-0.64%
2017-11-06	15.60	15.55	15.60	15.60	15.60	7,193	112,181	15.596	11.92	11.88	11.92	11.92	11.92	9,413	11.917	0.00%
2017-11-03	15.60	15.55	15.60	15.55	15.60	9,808	152,853	15.585	11.92	11.88	11.92	11.88	11.92	12,836	11.909	0.00%
2017-11-02	15.60	15.55	15.60	15.55	15.60	47,298	737,619	15.595	11.92	11.88	11.92	11.88	11.92	61,898	11.917	0.32%
2017-11-01	15.55	15.50	15.55	15.55	15.55	862	13,394	15.538	11.88	11.84	11.88	11.88	11.88	1,128	11.873	0.00%
2017-10-31	15.55	15.50	15.55	15.50	15.55	12,176	188,800	15.506	11.88	11.84	11.88	11.84	11.88	15,935	11.848	0.32%
2017-10-30	15.50	15.50	15.55	15.50	15.60	294,937	4,574,310	15.509	11.84	11.84	11.88	11.84	11.92	385,980	11.851	-0.32%
2017-10-27	15.55	15.50	15.55	15.50	15.55	17,787	276,529	15.547	11.88	11.84	11.88	11.84	11.88	23,278	11.880	0.00%
2017-10-26	15.55	15.50	15.55	15.55	15.60	10,600	164,840	15.551	11.88	11.84	11.88	11.88	11.92	13,872	11.883	0.00%
2017-10-25	15.55	15.50	15.55	15.50	15.55	12,247	190,423	15.549	11.88	11.84	11.88	11.84	11.88	16,028	11.881	-0.32%
2017-10-24	15.60	15.55	15.60	15.50	15.60	600	9,340	15.567	11.92	11.88	11.92	11.84	11.92	785	11.895	0.32%
2017-10-23	15.55	15.50	15.55	15.55	15.55	87,049	1,353,604	15.550	11.88	11.84	11.88	11.88	11.88	113,920	11.882	-0.32%
2017-10-20	15.60	15.55	15.65	15.60	15.60	15,000	234,000	15.600	11.92	11.88	11.96	11.92	11.92	19,630	11.920	0.00%
2017-10-19	15.60	15.55	15.60	15.55	15.60	46,627	727,331	15.599	11.92	11.88	11.92	11.88	11.92	61,020	11.920	0.00%
2017-10-18	15.60	15.60	15.65	15.60	15.60	12,612	196,745	15.600	11.92	11.92	11.96	11.92	11.92	16,505	11.920	0.00%
2017-10-17	15.60	15.55	15.60	15.60	15.60	166,691	2,600,377	15.600	11.92	11.88	11.92	11.92	11.92	218,147	11.920	-0.32%
2017-10-16	15.65	15.60	15.65	15.60	15.65	48,205	752,337	15.607	11.96	11.92	11.96	11.92	11.96	63,085	11.926	0.64%
2017-10-13	15.55	15.50	15.60	15.55	15.55	5,000	77,750	15.550	11.88	11.84	11.92	11.88	11.88	6,543	11.882	0.00%
2017-10-12	15.55	15.50	15.60	15.55	15.55	29,201	454,075	15.550	11.88	11.84	11.92	11.88	11.88	38,215	11.882	0.00%
2017-10-11	15.55	15.50	15.55	15.55	15.55	10,852	168,740	15.549	11.88	11.84	11.88	11.88	11.88	14,202	11.882	0.00%
2017-10-10	15.55	15.50	15.55	15.55	15.55	11,600	180,380	15.550	11.88	11.84	11.88	11.88	11.88	15,181	11.882	0.32%
2017-10-09	15.50	15.50	15.55	15.50	15.55	3,863	59,890	15.504	11.84	11.84	11.88	11.84	11.88	5,055	11.847	-0.32%
2017-10-06	15.55	15.50	15.70	15.55	15.55	7,370	114,578	15.547	11.88	11.84	12.00	11.88	11.88	9,645	11.879	0.00%
2017-10-04	15.55	15.50	15.70	15.50	15.55	27,849	433,024	15.549	11.88	11.84	12.00	11.84	11.88	36,446	11.881	0.00%
2017-10-03	15.55	15.50	15.70	15.50	15.60	25,380	394,927	15.561	11.88	11.84	12.00	11.84	11.92	33,215	11.890	0.00%
2017-09-29	15.55	15.50	15.75	15.55	15.60	6,601	102,665	15.553	11.88	11.84	12.03	11.88	11.92	8,639	11.884	0.00%
2017-09-28	15.55	15.50	15.80	15.55	15.65	21,418	332,744	15.536	11.88	11.84	12.07	11.88	11.96	28,029	11.871	-0.13%
2017-09-27	15.70	15.50	15.80	15.70	15.75	70,681	1,110,325	15.709	11.90	11.75	11.97	11.90	11.94	93,272	11.904	-0.32%
2017-09-26	15.75	15.70	15.80	15.75	15.75	3,000	47,250	15.750	11.94	11.90	11.97	11.94	11.94	3,959	11.935	0.32%
2017-09-25	15.70	15.50	15.70	15.70	15.70	2,000	31,400	15.700	11.90	11.75	11.90	11.90	11.90	2,639	11.897	0.00%
2017-09-22	15.70	15.60	15.75	15.70	15.70	7,800	122,460	15.700	11.90	11.82	11.94	11.90	11.90	10,293	11.897	0.00%
2017-09-21	15.70	15.60	15.75	15.70	15.75	76,200	1,196,500	15.702	11.90	11.82	11.94	11.90	11.94	100,555	11.899	-0.32%
2017-09-20	15.75	15.60	15.75	15.65	15.75	27,440	429,918	15.668	11.94	11.82	11.94	11.86	11.94	36,210	11.873	0.32%
2017-09-19	15.70	15.60	15.85	15.70	15.70	13,400	210,380	15.700	11.90	11.82	12.01	11.90	11.90	17,683	11.897	-0.32%
2017-09-18	15.75	15.70	15.85	15.75	15.75	1,200	18,900	15.750	11.94	11.90	12.01	11.94	11.94	1,584	11.935	0.00%
2017-09-15	15.75	15.60	15.85	15.65	15.75	9,823	154,209	15.699	11.94	11.82	12.01	11.86	11.94	12,963	11.896	0.00%
2017-09-14	15.75	15.70	15.85	15.75	15.75	8,200	129,150	15.750	11.94	11.90	12.01	11.94	11.94	10,821	11.935	0.00%
2017-09-13	15.75	15.70	15.80	15.70	15.80	135,029	2,129,522	15.771	11.94	11.90	11.97	11.90	11.97	178,186	11.951	0.00%
2017-09-12	15.75	15.70	15.80	15.75	15.75	2,808	44,224	15.749	11.94	11.90	11.97	11.94	11.94	3,705	11.935	-0.32%
2017-09-11	15.80	15.70	15.80	15.75	15.80	262,800	4,140,350	15.755	11.97	11.90	11.97	11.94	11.97	346,795	11.939	0.00%
2017-09-08	15.80	15.70	15.85	15.80	15.80	7,200	113,760	15.800	11.97	11.90	12.01	11.97	11.97	9,501	11.973	0.32%
2017-09-07	15.75	15.70	15.75	15.75	15.80	281,735	4,441,333	15.764	11.94	11.90	11.94	11.94	11.97	371,782	11.946	0.00%
2017-09-06	15.75	15.70	15.75	15.75	15.75	71,200	1,121,400	15.750	11.94	11.90	11.94	11.94	11.94	93,957	11.935	0.00%
2017-09-05	15.75	15.70	15.75	15.75	15.75	2,339	36,839	15.750	11.94	11.90	11.94	11.94	11.94	3,087	11.935	0.00%
2017-09-04	15.75	15.70	15.75	15.70	15.75	5,674	89,247	15.729	11.94	11.90	11.94	11.90	11.94	7,487	11.919	0.00%
2017-09-01	15.75	15.70	15.80	15.65	15.75	12,200	192,050	15.742	11.94	11.90	11.97	11.86	11.94	16,099	11.929	0.00%
2017-08-31	15.75	15.70	15.75	15.75	15.75	15,000	236,250	15.750	11.94	11.90	11.94	11.94	11.94	19,794	11.935	0.00%
2017-08-30	15.75	15.70	15.80	15.65	15.75	72,775	1,144,197	15.722	11.94	11.90	11.97	11.86	11.94	96,035	11.914	0.00%
2017-08-29	15.75	15.65	15.85	15.70	15.75	68,074	1,068,789	15.700	11.94	11.86	12.01	11.90	11.94	89,831	11.898	0.32%
2017-08-28	15.70	15.65	15.85	15.65	15.70	6,400	100,470	15.698	11.90	11.86	12.01	11.86	11.90	8,446	11.896	0.00%
2017-08-25	15.70	15.60	15.75	15.60	15.70	60,000	939,020	15.650	11.90	11.82	11.94	11.82	11.90	79,177	11.860	0.32%
2017-08-24	15.65	15.60	15.65	15.65	15.70	31,087	487,635	15.686	11.86	11.82	11.86	11.86	11.90	41,023	11.887	0.00%
2017-08-22	15.65	15.60	15.65	15.60	15.70	28,464	445,732	15.660	11.86	11.82	11.86	11.82	11.90	37,562	11.867	0.00%
2017-08-21	15.65	15.60	15.65	15.65	15.70	10,800	169,360	15.682	11.86	11.82	11.86	11.86	11.90	14,252	11.883	0.00%
2017-08-18	15.65	15.60	15.65	15.60	15.65	2,621	40,915	15.611	11.86	11.82	11.86	11.82	11.86	3,459	11.830	0.00%
2017-08-17	15.65	15.60	15.65	15.60	15.65	86,354	1,350,760	15.642	11.86	11.82	11.86	11.82	11.86	113,954	11.854	0.00%
2017-08-16	15.65	15.60	15.70	15.65	15.70	11,613	181,822	15.657	11.86	11.82	11.90	11.86	11.90	15,325	11.865	-0.32%
2017-08-15	15.70	15.65	15.80	15.65	15.70	10,044	157,584	15.689	11.90	11.86	11.97	11.86	11.90	13,254	11.889	0.00%
2017-08-14	15.70	15.60	15.80	15.65	15.75	126,818	1,990,939	15.699	11.90	11.82	11.97	11.86	11.94	167,351	11.897	0.32%
2017-08-11	15.65	15.60	15.80	15.60	15.65	56,669	886,579	15.645	11.86	11.82	11.97	11.82	11.86	74,781	11.856	0.00%
2017-08-10	15.65	15.60	15.65	15.60	15.70	4,950	77,480	15.653	11.86	11.82	11.86	11.82	11.90	6,532	11.861	0.00%
2017-08-09	15.65	15.60	15.85	15.60	15.65	24,836	388,598	15.647	11.86	11.82	12.01	11.82	11.86	32,774	11.857	0.00%
2017-08-08	15.65	15.60	15.65	15.60	15.70	17,920	280,271	15.640	11.86	11.82	11.86	11.82	11.90	23,647	11.852	0.00%
2017-08-07	15.65	15.65	15.70	15.60	15.80	146,800	2,297,660	15.652	11.86	11.86	11.90	11.82	11.97	193,719	11.861	0.00%
2017-08-04	15.65	15.60	15.65	15.60	15.65	1,813	28,341	15.632	11.86	11.82	11.86	11.82	11.86	2,392	11.846	0.00%
2017-08-03	15.65	15.60	15.85	15.55	15.65	7,800	121,700	15.603	11.86	11.82	12.01	11.78	11.86	10,293	11.824	0.97%
2017-08-02	15.50	15.50	15.60	15.50	15.65	40,000	624,020	15.601	11.75	11.75	11.82	11.75	11.86	52,785	11.822	-0.64%
2017-08-01	15.60	15.55	15.60	15.60	15.60	51,315	800,512	15.600	11.82	11.78	11.82	11.82	11.82	67,716	11.822	0.00%
2017-07-31	15.60	15.50	15.60	15.60	15.60	15,473	241,364	15.599	11.82	11.75	11.82	11.82	11.82	20,418	11.821	0.65%
2017-07-28	15.50	15.50	15.60	15.50	15.55	2,861	44,429	15.529	11.75	11.75	11.82	11.75	11.78	3,775	11.768	-0.64%
2017-07-27	15.60	15.55	15.85	15.50	15.60	406,790	6,341,904	15.590	11.82	11.78	12.01	11.75	11.82	536,806	11.814	0.97%
2017-07-26	15.45	15.45	15.50	15.45	15.55	79,754	1,236,174	15.500	11.71	11.71	11.75	11.71	11.78	105,245	11.746	-0.64%
2017-07-25	15.55	15.50	15.85	15.50	15.60	6,805	105,836	15.553	11.78	11.75	12.01	11.75	11.82	8,980	11.786	0.00%
2017-07-24	15.55	15.50	15.60	15.50	15.60	11,009	171,178	15.549	11.78	11.75	11.82	11.75	11.82	14,528	11.783	0.00%
2017-07-21	15.55	15.50	15.55	15.50	15.55	44,097	683,968	15.511	11.78	11.75	11.78	11.75	11.78	58,191	11.754	0.32%
2017-07-20	15.50	15.45	15.60	15.50	15.55	3,626	56,350	15.541	11.75	11.71	11.82	11.75	11.78	4,785	11.777	-0.32%
2017-07-19	15.55	15.50	15.55	15.45	15.55	137,212	2,125,124	15.488	11.78	11.75	11.78	11.71	11.78	181,067	11.737	0.00%
2017-07-18	15.55	15.50	15.55	15.55	15.55	31,805	494,566	15.550	11.78	11.75	11.78	11.78	11.78	41,970	11.784	0.32%
2017-07-17	15.50	15.40	15.70	15.50	15.55	1,130	17,529	15.512	11.75	11.67	11.90	11.75	11.78	1,491	11.755	-0.32%
2017-07-14	15.55	15.40	15.85	15.55	15.55	32,200	500,710	15.550	11.78	11.67	12.01	11.78	11.78	42,492	11.784	0.00%
2017-07-13	15.55	15.50	15.85	15.50	15.55	72,600	1,125,430	15.502	11.78	11.75	12.01	11.75	11.78	95,804	11.747	0.97%
2017-07-12	15.40	15.40	15.85	15.40	15.50	140,412	2,176,366	15.500	11.67	11.67	12.01	11.67	11.75	185,290	11.746	-0.65%
2017-07-11	15.50	15.40	15.85	15.50	15.50	212,164	3,288,529	15.500	11.75	11.67	12.01	11.75	11.75	279,975	11.746	0.00%
2017-07-10	15.50	15.40	15.85	15.40	15.50	840	12,964	15.433	11.75	11.67	12.01	11.67	11.75	1,108	11.695	0.00%
2017-07-07	15.50	15.45	-	15.45	15.50	137,384	2,129,439	15.500	11.75	11.71	-	11.71	11.75	181,294	11.746	0.00%
2017-07-06	15.50	15.40	-	15.50	15.50	64,400	998,200	15.500	11.75	11.67	-	11.75	11.75	84,983	11.746	0.00%
2017-07-05	15.50	15.40	15.50	15.40	15.50	77,047	1,194,166	15.499	11.75	11.67	11.75	11.67	11.75	101,672	11.745	0.00%
2017-07-04	15.50	15.40	15.55	15.50	15.50	800	12,400	15.500	11.75	11.67	11.78	11.75	11.75	1,056	11.746	0.00%
2017-07-03	15.50	15.40	15.50	15.50	15.50	35,448	549,444	15.500	11.75	11.67	11.75	11.75	11.75	46,778	11.746	0.00%
2017-06-30	15.50	15.40	15.50	15.45	15.50	114,887	1,778,128	15.477	11.75	11.67	11.75	11.71	11.75	151,607	11.729	-0.32%
2017-06-29	15.55	15.45	-	15.50	15.55	563,515	8,762,478	15.550	11.78	11.71	-	11.75	11.78	743,623	11.784	0.19%
2017-06-28	15.65	15.65	-	15.60	15.65	347,510	5,437,371	15.647	11.76	11.76	-	11.72	11.76	462,420	11.758	0.00%
2017-06-27	15.65	15.60	15.65	15.60	15.65	5,800	90,700	15.638	11.76	11.72	11.76	11.72	11.76	7,718	11.752	0.32%
2017-06-26	15.60	15.60	-	15.60	15.65	8,617	134,580	15.618	11.72	11.72	-	11.72	11.76	11,466	11.737	-0.32%
2017-06-23	15.65	15.50	-	15.60	15.65	58,843	918,477	15.609	11.76	11.65	-	11.72	11.76	78,301	11.730	0.00%
2017-06-22	15.65	15.50	15.70	15.55	15.65	25,661	399,508	15.569	11.76	11.65	11.80	11.69	11.76	34,146	11.700	0.32%
2017-06-21	15.60	15.50	15.70	15.55	15.70	4,000	62,270	15.568	11.72	11.65	11.80	11.69	11.80	5,323	11.699	-0.32%
2017-06-20	15.65	15.50	15.70	15.55	15.65	8,000	124,900	15.613	11.76	11.65	11.80	11.69	11.76	10,645	11.733	-0.32%
2017-06-19	15.70	15.60	15.70	15.60	15.70	28,578	447,545	15.661	11.80	11.72	11.80	11.72	11.80	38,028	11.769	0.32%
2017-06-16	15.65	15.50	15.70	15.65	15.65	6,400	100,160	15.650	11.76	11.65	11.80	11.76	11.76	8,516	11.761	0.00%
2017-06-15	15.65	15.50	-	15.65	15.65	800	12,520	15.650	11.76	11.65	-	11.76	11.76	1,065	11.761	0.32%
2017-06-14	15.60	15.50	15.70	15.60	15.60	1,400	21,840	15.600	11.72	11.65	11.80	11.72	11.72	1,863	11.723	0.00%
2017-06-13	15.60	15.50	15.70	15.60	15.65	24,800	386,920	15.602	11.72	11.65	11.80	11.72	11.76	33,001	11.725	-0.32%
2017-06-12	15.65	15.50	15.70	15.65	15.65	16,736	261,909	15.649	11.76	11.65	11.80	11.76	11.76	22,270	11.761	0.64%
2017-06-09	15.55	15.50	15.70	15.55	15.65	5,469	85,358	15.608	11.69	11.65	11.80	11.69	11.76	7,277	11.729	-0.32%
2017-06-08	15.60	15.50	15.60	15.55	15.65	42,046	657,921	15.648	11.72	11.65	11.72	11.69	11.76	55,949	11.759	0.32%
2017-06-07	15.55	15.50	15.95	15.55	15.65	21,959	341,522	15.553	11.69	11.65	11.99	11.69	11.76	29,220	11.688	-0.64%
2017-06-06	15.65	15.50	15.95	15.55	15.65	18,822	293,697	15.604	11.76	11.65	11.99	11.69	11.76	25,046	11.726	0.00%
2017-06-05	15.65	15.50	15.70	15.60	15.65	20,977	327,861	15.630	11.76	11.65	11.80	11.72	11.76	27,913	11.746	0.32%
2017-06-02	15.60	15.50	15.95	15.60	15.60	15,800	246,480	15.600	11.72	11.65	11.99	11.72	11.72	21,025	11.723	0.00%
2017-06-01	15.60	15.50	16.00	15.60	15.60	30,458	475,144	15.600	11.72	11.65	12.02	11.72	11.72	40,529	11.723	0.32%
2017-05-31	15.55	15.50	16.00	15.55	15.70	149,812	2,334,196	15.581	11.69	11.65	12.02	11.69	11.80	199,350	11.709	0.00%
2017-05-29	15.55	15.50	15.65	15.50	15.55	3,200	49,610	15.503	11.69	11.65	11.76	11.65	11.69	4,258	11.651	0.00%
2017-05-26	15.55	15.45	15.65	15.55	15.55	40,509	629,914	15.550	11.69	11.61	11.76	11.69	11.69	53,904	11.686	0.00%
2017-05-25	15.55	15.45	15.55	15.55	15.55	600	9,330	15.550	11.69	11.61	11.69	11.69	11.69	798	11.686	0.32%
2017-05-24	15.50	15.45	15.65	15.50	15.50	69,324	1,074,517	15.500	11.65	11.61	11.76	11.65	11.65	92,247	11.648	-0.32%
2017-05-23	15.55	15.50	15.55	15.55	15.55	25,655	398,935	15.550	11.69	11.65	11.69	11.69	11.69	34,138	11.686	0.00%
2017-05-22	15.55	15.45	15.55	15.45	15.55	165,400	2,555,630	15.451	11.69	11.61	11.69	11.61	11.69	220,093	11.612	0.00%
2017-05-19	15.55	15.50	15.55	15.55	15.55	607	9,437	15.547	11.69	11.65	11.69	11.69	11.69	808	11.684	0.32%
2017-05-18	15.50	15.50	15.65	15.50	15.50	1,634	25,328	15.501	11.65	11.65	11.76	11.65	11.65	2,174	11.649	-0.32%
2017-05-17	15.55	15.50	15.65	15.50	15.55	8,000	124,340	15.543	11.69	11.65	11.76	11.65	11.69	10,645	11.680	0.32%
2017-05-16	15.50	15.45	15.65	15.50	15.55	23,608	365,934	15.500	11.65	11.61	11.76	11.65	11.69	31,414	11.649	0.00%
2017-05-15	15.50	15.45	15.50	15.50	15.50	1,800	27,900	15.500	11.65	11.61	11.65	11.65	11.65	2,395	11.648	0.32%
2017-05-12	15.45	15.40	15.50	-	-	0	0	-	11.61	11.57	11.65	-	-	0	-	0.00%
2017-05-11	15.45	15.35	16.20	15.35	15.45	3,873	59,725	15.421	11.61	11.54	12.17	11.54	11.61	5,154	11.589	0.00%
2017-05-10	15.45	15.35	15.45	15.40	15.45	7,400	114,270	15.442	11.61	11.54	11.61	11.57	11.61	9,847	11.605	0.98%
2017-05-09	15.30	15.30	15.40	15.30	15.40	4,200	64,600	15.381	11.50	11.50	11.57	11.50	11.57	5,589	11.559	-0.97%
2017-05-08	15.45	15.40	15.45	-	-	51	783	15.353	11.61	11.57	11.61	-	-	68	11.538	0.00%
2017-05-05	15.45	15.40	15.70	15.45	15.45	8,418	130,051	15.449	11.61	11.57	11.80	11.61	11.61	11,202	11.610	0.00%
2017-05-04	15.45	15.40	-	15.40	15.55	12,600	194,660	15.449	11.61	11.57	-	11.57	11.69	16,766	11.610	-0.32%
2017-05-02	15.50	15.45	-	15.45	15.50	123,781	1,918,568	15.500	11.65	11.61	-	11.61	11.65	164,711	11.648	0.00%
2017-04-28	15.50	15.40	16.20	15.40	15.50	11,018	170,753	15.498	11.65	11.57	12.17	11.57	11.65	14,661	11.647	0.32%
2017-04-27	15.45	15.40	15.50	15.45	15.45	1,001	15,465	15.450	11.61	11.57	11.65	11.61	11.61	1,332	11.610	0.00%
2017-04-26	15.45	15.40	15.50	15.40	15.45	3,200	49,400	15.438	11.61	11.57	11.65	11.57	11.61	4,258	11.601	-0.32%
2017-04-25	15.50	15.45	15.50	15.50	15.50	3,000	46,500	15.500	11.65	11.61	11.65	11.65	11.65	3,992	11.648	0.00%
2017-04-24	15.50	15.40	16.20	15.50	15.70	80,020	1,240,566	15.503	11.65	11.57	12.17	11.65	11.80	106,480	11.651	0.00%
2017-04-21	15.50	15.40	15.60	15.40	15.50	74,674	1,157,397	15.499	11.65	11.57	11.72	11.57	11.65	99,366	11.648	0.00%
2017-04-20	15.50	15.40	15.50	15.40	15.50	6,200	95,800	15.452	11.65	11.57	11.65	11.57	11.65	8,250	11.612	0.00%
2017-04-19	15.50	15.35	15.50	15.40	15.50	1,800	27,880	15.489	11.65	11.54	11.65	11.57	11.65	2,395	11.640	0.65%
2017-04-18	15.40	15.35	15.50	15.40	15.45	12,200	188,130	15.421	11.57	11.54	11.65	11.57	11.61	16,234	11.589	-0.65%
2017-04-13	15.50	15.45	15.50	15.50	15.50	34,712	538,031	15.500	11.65	11.61	11.65	11.65	11.65	46,190	11.648	0.32%
2017-04-12	15.45	15.35	15.50	15.45	15.45	200	3,090	15.450	11.61	11.54	11.65	11.61	11.61	266	11.611	0.00%
2017-04-11	15.45	15.35	15.50	15.45	15.45	10,262	158,547	15.450	11.61	11.54	11.65	11.61	11.61	13,655	11.611	0.00%
2017-04-10	15.45	15.35	15.45	-	-	19	293	15.421	11.61	11.54	11.61	-	-	25	11.589	0.00%
2017-04-07	15.45	15.30	15.50	15.45	15.45	200	3,090	15.450	11.61	11.50	11.65	11.61	11.61	266	11.611	0.00%
2017-04-06	15.45	15.30	15.50	15.30	15.45	32,984	509,552	15.449	11.61	11.50	11.65	11.50	11.61	43,891	11.610	0.32%
2017-04-05	15.40	15.40	15.50	15.40	15.45	2,000	30,890	15.445	11.57	11.57	11.65	11.57	11.61	2,661	11.607	0.65%
2017-04-03	15.30	15.30	15.45	15.25	15.30	9,517	145,560	15.295	11.50	11.50	11.61	11.46	11.50	12,664	11.494	0.00%
2017-03-31	15.30	15.20	16.20	15.30	15.30	3,400	52,020	15.300	11.50	11.42	12.17	11.50	11.50	4,524	11.498	-0.65%
2017-03-30	15.40	15.40	15.70	15.40	15.45	13,600	209,880	15.432	11.57	11.57	11.80	11.57	11.61	18,097	11.597	0.20%
2017-03-29	15.50	15.40	16.70	15.50	15.55	90,387	1,402,848	15.521	11.55	11.48	12.44	11.55	11.59	121,292	11.566	-0.32%
2017-03-28	15.55	15.50	15.85	15.50	15.55	65,199	1,013,834	15.550	11.59	11.55	11.81	11.55	11.59	87,492	11.588	0.00%
2017-03-27	15.55	15.50	15.70	15.55	15.55	400	6,220	15.550	11.59	11.55	11.70	11.59	11.59	537	11.588	0.32%
2017-03-24	15.50	15.40	15.70	15.40	15.70	21,600	334,640	15.493	11.55	11.48	11.70	11.48	11.70	28,986	11.545	-1.27%
2017-03-23	15.70	15.50	-	15.45	15.70	114,800	1,783,020	15.532	11.70	11.55	-	11.51	11.70	154,053	11.574	1.62%
2017-03-22	15.45	15.40	15.50	15.45	15.45	200	3,090	15.450	11.51	11.48	11.55	11.51	11.51	268	11.513	0.00%
2017-03-21	15.45	15.30	15.50	15.35	15.45	145,972	2,251,217	15.422	11.51	11.40	11.55	11.44	11.51	195,883	11.493	0.32%
2017-03-20	15.40	15.35	15.40	15.40	15.40	127,000	1,955,800	15.400	11.48	11.44	11.48	11.48	11.48	170,424	11.476	0.00%
2017-03-17	15.40	15.20	15.70	15.40	15.40	5,244,392	80,501,972	15.350	11.48	11.33	11.70	11.48	11.48	7,037,570	11.439	-0.32%
2017-03-16	15.45	15.20	-	15.45	15.45	59,704	922,426	15.450	11.51	11.33	-	11.51	11.51	80,118	11.513	0.65%
2017-03-15	15.35	15.20	15.45	-	-	70	1,050	15.000	11.44	11.33	11.51	-	-	94	11.178	0.00%
2017-03-14	15.35	15.25	-	15.30	15.35	6,600	101,010	15.305	11.44	11.36	-	11.40	11.44	8,857	11.405	0.00%
2017-03-13	15.35	15.30	15.35	15.35	15.35	800	12,280	15.350	11.44	11.40	11.44	11.44	11.44	1,074	11.439	0.00%
2017-03-10	15.35	15.30	-	15.35	15.35	601	9,225	15.349	11.44	11.40	-	11.44	11.44	806	11.438	0.00%
2017-03-09	15.35	15.30	-	15.35	15.35	5,243	80,469	15.348	11.44	11.40	-	11.44	11.44	7,036	11.437	0.33%
2017-03-08	15.30	15.30	-	15.30	15.40	841	12,879	15.314	11.40	11.40	-	11.40	11.48	1,129	11.412	-0.65%
2017-03-07	15.40	15.35	-	15.40	15.40	1,000	15,400	15.400	11.48	11.44	-	11.48	11.48	1,342	11.476	0.00%
2017-03-06	15.40	15.30	15.50	15.40	15.40	1,600	24,640	15.400	11.48	11.40	11.55	11.48	11.48	2,147	11.476	0.00%
2017-03-03	15.40	15.30	-	15.40	15.40	18,600	286,440	15.400	11.48	11.40	-	11.48	11.48	24,960	11.476	-0.32%
2017-03-02	15.45	15.40	-	15.45	15.45	200	3,090	15.450	11.51	11.48	-	11.51	11.51	268	11.513	0.00%
2017-03-01	15.45	15.40	-	15.45	15.45	200	3,090	15.450	11.51	11.48	-	11.51	11.51	268	11.513	0.00%
2017-02-28	15.45	15.40	-	15.45	15.50	17,000	263,350	15.491	11.51	11.48	-	11.51	11.55	22,813	11.544	-0.32%
2017-02-27	15.50	15.45	15.60	-	-	0	0	-	11.55	11.51	11.63	-	-	0	-	0.00%
2017-02-24	15.50	15.40	-	15.50	15.50	800	12,400	15.500	11.55	11.48	-	11.55	11.55	1,074	11.551	0.65%
2017-02-23	15.40	15.30	-	15.40	15.45	5,800	89,480	15.428	11.48	11.40	-	11.48	11.51	7,783	11.497	0.00%
2017-02-22	15.40	15.30	-	15.40	15.45	2,200	33,970	15.441	11.48	11.40	-	11.48	11.51	2,952	11.507	-0.32%
2017-02-21	15.45	15.30	-	15.45	15.45	4,400	67,980	15.450	11.51	11.40	-	11.51	11.51	5,904	11.513	0.00%
2017-02-20	15.45	15.40	15.45	15.45	15.45	400	6,180	15.450	11.51	11.48	11.51	11.51	11.51	537	11.513	0.32%
2017-02-17	15.40	15.30	15.40	15.35	15.40	40,748	627,381	15.397	11.48	11.40	11.48	11.44	11.48	54,681	11.474	0.00%
2017-02-16	15.40	15.30	-	15.40	15.40	58,874	906,659	15.400	11.48	11.40	-	11.48	11.48	79,004	11.476	0.33%
2017-02-15	15.35	15.30	15.35	15.35	15.35	8,600	132,010	15.350	11.44	11.40	11.44	11.44	11.44	11,541	11.439	-0.97%
2017-02-14	15.50	15.40	-	15.35	15.50	34,014	523,337	15.386	11.55	11.48	-	11.44	11.55	45,644	11.466	0.65%
2017-02-13	15.40	15.30	15.40	15.35	15.40	13,400	206,010	15.374	11.48	11.40	11.48	11.44	11.48	17,982	11.457	0.00%
2017-02-10	15.40	15.35	-	15.30	15.40	9,800	150,820	15.390	11.48	11.44	-	11.40	11.48	13,151	11.468	0.00%
2017-02-09	15.40	15.30	-	15.40	15.40	7,800	120,120	15.400	11.48	11.40	-	11.48	11.48	10,467	11.476	0.33%
2017-02-08	15.35	15.30	-	15.35	15.35	600	9,210	15.350	11.44	11.40	-	11.44	11.44	805	11.439	0.33%
2017-02-07	15.30	15.25	-	-	-	0	0	-	11.40	11.36	-	-	-	0	-	0.00%
2017-02-06	15.30	15.20	-	15.30	15.30	1,800	27,540	15.300	11.40	11.33	-	11.40	11.40	2,415	11.402	0.00%
2017-02-03	15.30	15.25	-	15.30	15.30	1,200	18,360	15.300	11.40	11.36	-	11.40	11.40	1,610	11.402	0.00%
2017-02-02	15.30	15.20	-	15.20	15.30	2,200	33,620	15.282	11.40	11.33	-	11.33	11.40	2,952	11.388	0.33%
2017-02-01	15.25	15.20	15.30	15.10	15.25	68,875	1,043,713	15.154	11.36	11.33	11.40	11.25	11.36	92,425	11.293	0.00%
2017-01-27	15.25	15.20	15.25	15.25	15.25	200	3,050	15.250	11.36	11.33	11.36	11.36	11.36	268	11.364	-0.33%
2017-01-26	15.30	15.20	-	15.30	15.30	600	9,180	15.300	11.40	11.33	-	11.40	11.40	805	11.402	0.00%
2017-01-25	15.30	15.20	-	15.30	15.30	22,033	337,102	15.300	11.40	11.33	-	11.40	11.40	29,567	11.401	0.00%
2017-01-24	15.30	15.20	15.30	-	-	0	0	-	11.40	11.33	11.40	-	-	0	-	0.00%
2017-01-23	15.30	15.20	-	15.30	15.30	727	11,107	15.278	11.40	11.33	-	11.40	11.40	976	11.385	0.00%
2017-01-20	15.30	15.20	-	15.25	15.30	28,800	439,290	15.253	11.40	11.33	-	11.36	11.40	38,647	11.367	0.33%
2017-01-19	15.25	15.20	-	15.25	15.25	200	3,050	15.250	11.36	11.33	-	11.36	11.36	268	11.364	-0.33%
2017-01-18	15.30	15.20	-	15.30	15.35	400	6,130	15.325	11.40	11.33	-	11.40	11.44	537	11.420	0.00%
2017-01-17	15.30	15.20	-	15.30	15.30	2,600	39,780	15.300	11.40	11.33	-	11.40	11.40	3,489	11.402	0.00%
2017-01-16	15.30	15.20	-	15.25	15.30	1,168,800	17,776,857	15.210	11.40	11.33	-	11.36	11.40	1,568,440	11.334	0.66%
2017-01-13	15.20	15.10	15.30	15.20	15.30	17,694	269,718	15.244	11.33	11.25	11.40	11.33	11.40	23,744	11.359	-0.65%
2017-01-12	15.30	15.10	15.30	15.20	15.30	604,200	9,196,360	15.221	11.40	11.25	11.40	11.33	11.40	810,790	11.342	0.33%
2017-01-11	15.25	15.20	-	15.25	15.25	11,181	170,508	15.250	11.36	11.33	-	11.36	11.36	15,004	11.364	0.00%
2017-01-10	15.25	15.20	-	15.25	15.25	12,800	195,200	15.250	11.36	11.33	-	11.36	11.36	17,177	11.364	0.00%
2017-01-09	15.25	15.20	-	15.25	15.25	200	3,050	15.250	11.36	11.33	-	11.36	11.36	268	11.364	0.33%
2017-01-06	15.20	15.15	15.30	-	-	0	0	-	11.33	11.29	11.40	-	-	0	-	0.00%
2017-01-05	15.20	15.10	-	15.20	15.20	200	3,040	15.200	11.33	11.25	-	11.33	11.33	268	11.327	0.33%
2017-01-04	15.15	15.00	-	15.15	15.15	200	3,030	15.150	11.29	11.18	-	11.29	11.29	268	11.290	0.33%
2017-01-03	15.10	14.95	15.30	15.10	15.10	52,985	800,073	15.100	11.25	11.14	11.40	11.25	11.25	71,102	11.253	0.67%
2016-12-30	15.00	14.90	15.30	-	-	0	0	-	11.18	11.10	11.40	-	-	0	-	-0.66%
2016-12-29	15.10	15.05	15.20	15.10	15.10	2,200	33,220	15.100	11.25	11.22	11.33	11.25	11.25	2,952	11.253	0.33%
2016-12-28	15.05	15.00	15.20	15.05	15.05	600	9,030	15.050	11.22	11.18	11.33	11.22	11.22	805	11.215	-0.13%
2016-12-23	15.20	15.10	15.20	15.20	15.20	200	3,040	15.200	11.23	11.16	11.23	11.23	11.23	271	11.230	0.00%
2016-12-22	15.20	14.00	15.20	15.20	15.20	18,191	276,503	15.200	11.23	10.34	11.23	11.23	11.23	24,622	11.230	0.00%
2016-12-21	15.20	15.10	-	15.20	15.20	7,600	115,520	15.200	11.23	11.16	-	11.23	11.23	10,287	11.230	0.00%
2016-12-20	15.20	-	-	15.20	15.20	2,600	39,520	15.200	11.23	-	-	11.23	11.23	3,519	11.230	0.00%
2016-12-19	15.20	15.05	-	15.20	15.20	200	3,040	15.200	11.23	11.12	-	11.23	11.23	271	11.230	1.33%
2016-12-16	15.00	15.00	15.15	15.00	15.15	2,800	42,030	15.011	11.08	11.08	11.19	11.08	11.19	3,790	11.090	-1.32%
2016-12-15	15.20	15.10	15.20	15.20	15.20	3,800	57,760	15.200	11.23	11.16	11.23	11.23	11.23	5,143	11.230	-0.33%
2016-12-14	15.25	15.20	15.30	15.25	15.25	48,800	744,200	15.250	11.27	11.23	11.30	11.27	11.27	66,051	11.267	0.00%
2016-12-13	15.25	15.20	15.30	-	-	0	0	-	11.27	11.23	11.30	-	-	0	-	0.00%
2016-12-12	15.25	15.20	15.30	-	-	0	0	-	11.27	11.23	11.30	-	-	0	-	-0.33%
2016-12-09	15.30	15.05	15.30	-	-	0	0	-	11.30	11.12	11.30	-	-	0	-	0.00%
2016-12-08	15.30	-	15.30	15.20	15.30	13,000	198,680	15.283	11.30	-	11.30	11.23	11.30	17,595	11.292	0.66%
2016-12-07	15.20	-	15.20	15.20	15.20	6,200	94,240	15.200	11.23	-	11.23	11.23	11.23	8,392	11.230	0.33%
2016-12-06	15.15	15.00	15.70	-	-	0	0	-	11.19	11.08	11.60	-	-	0	-	0.33%
2016-12-05	15.10	14.90	15.70	15.10	15.10	9,000	135,900	15.100	11.16	11.01	11.60	11.16	11.16	12,181	11.156	-0.98%
2016-12-02	15.25	15.10	15.70	-	-	0	0	-	11.27	11.16	11.60	-	-	0	-	-0.33%
2016-12-01	15.30	-	15.70	-	-	0	0	-	11.30	-	11.60	-	-	0	-	0.00%
2016-11-30	15.30	14.90	15.70	-	-	0	0	-	11.30	11.01	11.60	-	-	0	-	0.00%
2016-11-29	15.30	14.80	15.70	15.30	15.30	7,000	107,100	15.300	11.30	10.93	11.60	11.30	11.30	9,474	11.304	0.33%
2016-11-28	15.25	14.90	15.70	-	-	0	0	-	11.27	11.01	11.60	-	-	0	-	0.00%
2016-11-25	15.25	-	15.25	15.25	15.25	17,730	270,382	15.250	11.27	-	11.27	11.27	11.27	23,998	11.267	0.00%
2016-11-24	15.25	-	15.25	15.25	15.25	200	3,050	15.250	11.27	-	11.27	11.27	11.27	271	11.267	-0.33%
2016-11-23	15.30	-	15.70	15.30	15.30	14,610	223,533	15.300	11.30	-	11.60	11.30	11.30	19,775	11.304	0.66%
2016-11-22	15.20	-	15.20	15.20	15.20	200	3,040	15.200	11.23	-	11.23	11.23	11.23	271	11.230	0.33%
2016-11-21	15.15	14.80	15.20	15.15	15.20	6,000	91,060	15.177	11.19	10.93	11.23	11.19	11.23	8,121	11.213	-0.66%
2016-11-18	15.25	15.25	15.70	15.25	15.25	35,000	533,750	15.250	11.27	11.27	11.60	11.27	11.27	47,372	11.267	-0.97%
2016-11-17	15.40	15.20	15.70	-	-	0	0	-	11.38	11.23	11.60	-	-	0	-	0.00%
2016-11-16	15.40	15.20	15.70	15.40	15.40	600	9,240	15.400	11.38	11.23	11.60	11.38	11.38	812	11.378	1.32%
2016-11-15	15.20	-	15.70	15.20	15.20	11,600	176,320	15.200	11.23	-	11.60	11.23	11.23	15,701	11.230	-1.62%
2016-11-14	15.45	-	15.45	-	-	0	0	-	11.41	-	11.41	-	-	0	-	-0.32%
2016-11-11	15.50	-	15.70	15.50	15.50	200	3,100	15.500	11.45	-	11.60	11.45	11.45	271	11.452	-0.64%
2016-11-10	15.60	-	15.65	15.60	15.60	1,400	21,840	15.600	11.53	-	11.56	11.53	11.53	1,895	11.526	0.00%
2016-11-09	15.60	15.60	-	15.55	15.55	8,000	124,400	15.550	11.53	11.53	-	11.49	11.49	10,828	11.489	-0.32%
2016-11-08	15.65	-	-	-	-	0	0	-	11.56	-	-	-	-	0	-	0.00%
2016-11-07	15.65	-	-	15.65	15.65	8,600	134,590	15.650	11.56	-	-	11.56	11.56	11,640	11.563	0.00%
2016-11-04	15.65	15.65	-	-	-	0	0	-	11.56	11.56	-	-	-	0	-	0.00%
2016-11-03	15.65	-	-	15.65	15.65	1,000	15,650	15.650	11.56	-	-	11.56	11.56	1,353	11.563	0.00%
2016-11-02	15.65	15.65	-	-	-	0	0	-	11.56	11.56	-	-	-	0	-	0.00%
2016-11-01	15.65	15.60	-	-	-	0	0	-	11.56	11.53	-	-	-	0	-	0.00%
2016-10-31	15.65	15.60	-	-	-	0	0	-	11.56	11.53	-	-	-	0	-	-0.32%
2016-10-28	15.70	15.60	-	-	-	0	0	-	11.60	11.53	-	-	-	0	-	-0.32%
2016-10-27	15.75	15.60	-	15.75	15.75	1,600	25,200	15.750	11.64	11.53	-	11.64	11.64	2,166	11.637	-0.13%
2016-10-26	15.90	15.30	-	15.90	15.90	8,000	127,200	15.900	11.65	11.21	-	11.65	11.65	10,917	11.651	0.00%
2016-10-25	15.90	15.30	-	15.90	15.90	62,600	995,340	15.900	11.65	11.21	-	11.65	11.65	85,428	11.651	0.00%
2016-10-24	15.90	-	15.90	15.90	15.90	200	3,180	15.900	11.65	-	11.65	11.65	11.65	273	11.651	0.00%
2016-10-20	15.90	-	-	15.90	15.90	3,000	47,700	15.900	11.65	-	-	11.65	11.65	4,094	11.651	0.32%
2016-10-19	15.85	15.80	-	-	-	0	0	-	11.61	11.58	-	-	-	0	-	0.00%
2016-10-18	15.85	15.80	-	15.85	15.85	1,000	15,850	15.850	11.61	11.58	-	11.61	11.61	1,365	11.615	-0.31%
2016-10-17	15.90	15.70	-	-	-	0	0	-	11.65	11.50	-	-	-	0	-	0.00%
2016-10-14	15.90	-	-	-	-	0	0	-	11.65	-	-	-	-	0	-	0.00%
2016-10-13	15.90	15.80	-	15.90	15.90	200	3,180	15.900	11.65	11.58	-	11.65	11.65	273	11.651	0.63%
2016-10-12	15.80	-	-	15.80	15.90	6,200	98,380	15.868	11.58	-	-	11.58	11.65	8,461	11.628	-0.63%
2016-10-11	15.90	15.80	-	15.90	15.90	7,600	120,840	15.900	11.65	11.58	-	11.65	11.65	10,371	11.651	0.00%
2016-10-07	15.90	15.80	16.30	-	-	0	0	-	11.65	11.58	11.94	-	-	0	-	0.00%
2016-10-06	15.90	15.80	16.30	-	-	0	0	-	11.65	11.58	11.94	-	-	0	-	0.00%
2016-10-05	15.90	15.70	16.30	15.80	15.90	82,499	1,310,874	15.890	11.65	11.50	11.94	11.58	11.65	112,583	11.644	-0.63%
2016-10-04	16.00	15.90	-	15.90	16.25	4,200	67,260	16.014	11.72	11.65	-	11.65	11.91	5,732	11.735	0.31%
2016-10-03	15.95	15.90	15.95	-	-	0	0	-	11.69	11.65	11.69	-	-	0	-	0.00%
2016-09-30	15.95	15.90	15.95	-	-	0	0	-	11.69	11.65	11.69	-	-	0	-	-0.31%
2016-09-29	16.00	15.90	16.00	16.00	16.00	600	9,600	16.000	11.72	11.65	11.72	11.72	11.72	819	11.725	0.31%
2016-09-28	15.95	15.80	15.95	-	-	0	0	-	11.69	11.58	11.69	-	-	0	-	-0.31%
2016-09-27	16.00	15.70	-	16.00	16.00	800	12,800	16.000	11.72	11.50	-	11.72	11.72	1,092	11.725	0.63%
2016-09-26	15.90	15.90	-	15.80	15.80	2,000	31,600	15.800	11.65	11.65	-	11.58	11.58	2,729	11.578	0.63%
2016-09-23	15.80	15.70	-	15.80	16.00	59,205	935,958	15.809	11.58	11.50	-	11.58	11.72	80,794	11.584	0.00%
2016-09-22	15.80	15.70	-	-	-	0	0	-	11.58	11.50	-	-	-	0	-	0.00%
2016-09-21	15.80	15.80	-	-	-	0	0	-	11.58	11.58	-	-	-	0	-	0.00%
2016-09-20	15.80	15.80	15.90	-	-	0	0	-	11.58	11.58	11.65	-	-	0	-	0.00%
2016-09-19	15.80	15.80	-	15.80	15.80	1,400	22,120	15.800	11.58	11.58	-	11.58	11.58	1,911	11.578	-0.32%
2016-09-15	15.85	15.80	-	15.85	15.85	2,600	41,210	15.850	11.61	11.58	-	11.61	11.61	3,548	11.615	-0.31%
2016-09-14	15.90	15.85	-	-	-	0	0	-	11.65	11.61	-	-	-	0	-	0.00%
2016-09-13	15.90	15.85	-	-	-	0	0	-	11.65	11.61	-	-	-	0	-	-0.31%
2016-09-12	15.95	15.85	-	15.95	15.95	48,470	773,096	15.950	11.69	11.61	-	11.69	11.69	66,145	11.688	0.31%
2016-09-09	15.90	15.85	-	-	-	0	0	-	11.65	11.61	-	-	-	0	-	0.00%
2016-09-08	15.90	15.90	-	-	-	0	0	-	11.65	11.65	-	-	-	0	-	0.00%
2016-09-07	15.90	15.90	-	-	-	0	0	-	11.65	11.65	-	-	-	0	-	0.63%
2016-09-06	15.80	15.80	-	15.80	15.90	17,087	270,185	15.812	11.58	11.58	-	11.58	11.65	23,318	11.587	-0.63%
2016-09-05	15.90	15.90	-	-	-	0	0	-	11.65	11.65	-	-	-	0	-	0.00%
2016-09-02	15.90	15.90	-	-	-	0	0	-	11.65	11.65	-	-	-	0	-	0.00%
2016-09-01	15.90	15.90	-	-	-	375,000	5,979,175	15.945	11.65	11.65	-	-	-	511,746	11.684	0.32%
2016-08-31	15.85	15.50	-	15.85	15.85	6,000	95,100	15.850	11.61	11.36	-	11.61	11.61	8,188	11.615	0.32%
2016-08-30	15.80	15.80	15.90	15.80	15.80	28,578	451,425	15.796	11.58	11.58	11.65	11.58	11.58	38,999	11.575	-0.94%
2016-08-29	15.95	15.90	-	-	-	0	0	-	11.69	11.65	-	-	-	0	-	-0.31%
2016-08-26	16.00	15.50	-	16.00	16.00	58,700	933,350	15.900	11.72	11.36	-	11.72	11.72	80,105	11.652	0.00%
2016-08-25	16.00	15.50	16.00	-	-	0	0	-	11.72	11.36	11.72	-	-	0	-	0.00%
2016-08-24	16.00	15.50	16.00	-	-	0	0	-	11.72	11.36	11.72	-	-	0	-	0.00%
2016-08-23	16.00	15.50	16.00	16.00	16.00	600	9,600	16.000	11.72	11.36	11.72	11.72	11.72	819	11.725	0.00%
2016-08-22	16.00	15.80	-	-	-	160,000	2,544,000	15.900	11.72	11.58	-	-	-	218,345	11.651	-1.23%
2016-08-19	16.20	15.90	-	16.15	16.20	1,000	16,180	16.180	11.87	11.65	-	11.83	11.87	1,365	11.856	1.57%
2016-08-18	15.95	15.90	16.15	15.95	15.95	2,400	38,280	15.950	11.69	11.65	11.83	11.69	11.69	3,275	11.688	-0.31%
2016-08-17	16.00	-	16.15	-	-	0	0	-	11.72	-	11.83	-	-	0	-	0.00%
2016-08-16	16.00	-	16.15	15.95	16.00	6,000	95,800	15.967	11.72	-	11.83	11.69	11.72	8,188	11.700	0.31%
2016-08-15	15.95	-	16.15	-	-	0	0	-	11.69	-	11.83	-	-	0	-	0.00%
2016-08-12	15.95	-	16.15	15.95	15.95	13,200	210,540	15.950	11.69	-	11.83	11.69	11.69	18,013	11.688	0.63%
2016-08-11	15.85	-	16.15	-	-	0	0	-	11.61	-	11.83	-	-	0	-	0.00%
2016-08-10	15.85	15.70	16.15	-	-	0	0	-	11.61	11.50	11.83	-	-	0	-	0.00%
2016-08-09	15.85	15.70	16.15	15.85	15.85	1,800	28,530	15.850	11.61	11.50	11.83	11.61	11.61	2,456	11.615	0.00%
2016-08-08	15.85	15.80	16.15	-	-	0	0	-	11.61	11.58	11.83	-	-	0	-	0.00%
2016-08-05	15.85	15.70	16.15	-	-	0	0	-	11.61	11.50	11.83	-	-	0	-	0.00%
2016-08-04	15.85	15.70	16.15	-	-	0	0	-	11.61	11.50	11.83	-	-	0	-	0.00%
2016-08-03	15.85	-	15.90	15.85	15.85	400	6,340	15.850	11.61	-	11.65	11.61	11.61	546	11.615	-0.31%
2016-08-01	15.90	15.85	16.15	15.85	15.90	1,200	19,070	15.892	11.65	11.61	11.83	11.61	11.65	1,638	11.645	0.32%
2016-07-29	15.85	15.80	16.15	15.85	15.85	2,800	44,380	15.850	11.61	11.58	11.83	11.61	11.61	3,821	11.615	0.00%
2016-07-28	15.85	15.80	16.15	15.80	15.85	600	9,500	15.833	11.61	11.58	11.83	11.58	11.61	819	11.602	0.63%
2016-07-27	15.75	15.75	16.15	-	-	0	0	-	11.54	11.54	11.83	-	-	0	-	0.32%
2016-07-26	15.70	15.70	15.80	15.65	15.70	14,060	220,192	15.661	11.50	11.50	11.58	11.47	11.50	19,187	11.476	-0.63%
2016-07-25	15.80	15.70	16.15	15.80	15.80	18,200	287,560	15.800	11.58	11.50	11.83	11.58	11.58	24,837	11.578	0.00%
2016-07-22	15.80	-	15.80	15.80	15.80	12,000	189,600	15.800	11.58	-	11.58	11.58	11.58	16,376	11.578	0.00%
2016-07-21	15.80	15.70	16.15	15.80	15.80	2,600	41,080	15.800	11.58	11.50	11.83	11.58	11.58	3,548	11.578	0.64%
2016-07-20	15.70	15.70	16.15	15.70	15.70	400	6,280	15.700	11.50	11.50	11.83	11.50	11.50	546	11.505	-0.63%
2016-07-19	15.80	15.40	15.80	15.80	15.80	200	3,160	15.800	11.58	11.28	11.58	11.58	11.58	273	11.578	0.00%
2016-07-18	15.80	-	15.80	15.80	15.80	3,400	53,720	15.800	11.58	-	11.58	11.58	11.58	4,640	11.578	0.00%
2016-07-15	15.80	-	16.15	-	-	0	0	-	11.58	-	11.83	-	-	0	-	0.00%
2016-07-14	15.80	15.70	16.15	-	-	0	0	-	11.58	11.50	11.83	-	-	0	-	0.00%
2016-07-13	15.80	15.70	16.15	15.80	15.80	1,000	15,800	15.800	11.58	11.50	11.83	11.58	11.58	1,365	11.578	0.00%
2016-07-12	15.80	-	16.15	-	-	0	0	-	11.58	-	11.83	-	-	0	-	0.00%
2016-07-11	15.80	15.60	15.80	15.80	15.80	2,600	41,080	15.800	11.58	11.43	11.58	11.58	11.58	3,548	11.578	0.00%
2016-07-08	15.80	-	16.15	15.80	15.80	4,000	63,200	15.800	11.58	-	11.83	11.58	11.58	5,459	11.578	-0.63%
2016-07-07	15.90	15.80	16.15	15.90	15.90	4,800	76,320	15.900	11.65	11.58	11.83	11.65	11.65	6,550	11.651	0.70%
2016-07-06	15.90	-	16.15	15.90	15.90	18,600	295,740	15.900	11.57	-	11.75	11.57	11.57	25,559	11.571	0.00%
2016-07-05	15.90	15.80	16.15	15.85	15.90	49,811	789,704	15.854	11.57	11.50	11.75	11.53	11.57	68,448	11.537	0.00%
2016-07-04	15.90	15.70	16.15	15.70	15.90	1,000	15,820	15.820	11.57	11.43	11.75	11.43	11.57	1,374	11.512	1.60%
2016-06-30	15.65	15.60	16.15	-	-	0	0	-	11.39	11.35	11.75	-	-	0	-	0.32%
2016-06-29	15.60	15.60	16.15	-	-	2,000	31,300	15.650	11.35	11.35	11.75	-	-	2,748	11.389	0.00%
2016-06-28	15.60	15.50	16.15	-	-	0	0	-	11.35	11.28	11.75	-	-	0	-	0.00%
2016-06-27	15.60	15.50	16.15	-	-	0	0	-	11.35	11.28	11.75	-	-	0	-	0.00%
2016-06-24	15.60	15.50	16.15	15.60	15.60	1,200	18,720	15.600	11.35	11.28	11.75	11.35	11.35	1,649	11.352	-0.64%
2016-06-23	15.70	15.50	16.15	-	-	0	0	-	11.43	11.28	11.75	-	-	0	-	0.00%
2016-06-22	15.70	15.50	16.15	-	-	0	0	-	11.43	11.28	11.75	-	-	0	-	0.00%
2016-06-21	15.70	15.55	16.15	15.70	15.70	49,000	769,300	15.700	11.43	11.32	11.75	11.43	11.43	67,334	11.425	0.00%
2016-06-20	15.70	15.50	15.70	-	-	0	0	-	11.43	11.28	11.43	-	-	0	-	0.00%
2016-06-17	15.70	15.50	16.15	-	-	0	0	-	11.43	11.28	11.75	-	-	0	-	0.00%
2016-06-16	15.70	-	16.15	-	-	0	0	-	11.43	-	11.75	-	-	0	-	0.00%
2016-06-15	15.70	-	16.15	15.70	15.70	4,000	62,800	15.700	11.43	-	11.75	11.43	11.43	5,497	11.425	0.00%
2016-06-14	15.70	-	16.15	-	-	0	0	-	11.43	-	11.75	-	-	0	-	0.00%
2016-06-13	15.70	15.60	16.15	15.70	15.70	400	6,280	15.700	11.43	11.35	11.75	11.43	11.43	550	11.425	0.64%
2016-06-10	15.60	-	16.15	-	-	0	0	-	11.35	-	11.75	-	-	0	-	0.00%
2016-06-08	15.60	15.60	16.15	-	-	0	0	-	11.35	11.35	11.75	-	-	0	-	0.00%
2016-06-07	15.60	-	16.15	-	-	0	0	-	11.35	-	11.75	-	-	0	-	0.00%
2016-06-06	15.60	15.50	16.15	-	-	0	0	-	11.35	11.28	11.75	-	-	0	-	0.00%
2016-06-03	15.60	-	16.15	-	-	0	0	-	11.35	-	11.75	-	-	0	-	0.00%
2016-06-02	15.60	15.50	16.15	15.60	15.60	400	6,240	15.600	11.35	11.28	11.75	11.35	11.35	550	11.352	0.00%
2016-06-01	15.60	-	16.15	15.60	15.60	2,000	31,200	15.600	11.35	-	11.75	11.35	11.35	2,748	11.352	0.00%
2016-05-31	15.60	-	16.15	15.45	15.60	11,800	182,340	15.453	11.35	-	11.75	11.24	11.35	16,215	11.245	0.00%
2016-05-30	15.60	-	16.15	15.60	15.60	1,200	18,720	15.600	11.35	-	11.75	11.35	11.35	1,649	11.352	0.00%
2016-05-27	15.60	-	16.15	-	-	0	0	-	11.35	-	11.75	-	-	0	-	0.00%
2016-05-26	15.60	-	16.15	-	-	0	0	-	11.35	-	11.75	-	-	0	-	0.00%
2016-05-25	15.60	-	16.15	-	-	0	0	-	11.35	-	11.75	-	-	0	-	0.00%
2016-05-24	15.60	-	16.15	-	-	0	0	-	11.35	-	11.75	-	-	0	-	0.00%
2016-05-23	15.60	-	16.15	15.60	15.60	8,000	124,800	15.600	11.35	-	11.75	11.35	11.35	10,993	11.352	0.00%
2016-05-20	15.60	-	16.15	-	-	0	0	-	11.35	-	11.75	-	-	0	-	0.00%
2016-05-19	15.60	15.50	16.15	-	-	0	0	-	11.35	11.28	11.75	-	-	0	-	-0.32%
2016-05-18	15.65	-	16.15	-	-	0	0	-	11.39	-	11.75	-	-	0	-	0.00%
2016-05-17	15.65	-	16.15	15.65	15.65	2,000	31,300	15.650	11.39	-	11.75	11.39	11.39	2,748	11.389	0.00%
2016-05-16	15.65	15.50	16.15	-	-	0	0	-	11.39	11.28	11.75	-	-	0	-	0.00%
2016-05-13	15.65	15.50	16.15	-	-	0	0	-	11.39	11.28	11.75	-	-	0	-	0.00%
2016-05-12	15.65	15.50	15.95	-	-	0	0	-	11.39	11.28	11.61	-	-	0	-	0.00%
2016-05-11	15.65	15.50	15.65	15.65	15.65	2,600	40,690	15.650	11.39	11.28	11.39	11.39	11.39	3,573	11.389	0.32%
2016-05-10	15.60	15.55	15.65	15.60	15.60	3,000	46,800	15.600	11.35	11.32	11.39	11.35	11.35	4,122	11.352	0.00%
2016-05-09	15.60	15.55	15.70	15.45	15.70	31,000	483,610	15.600	11.35	11.32	11.43	11.24	11.43	42,599	11.353	0.00%
2016-05-06	15.60	15.50	16.15	15.50	15.60	27,800	433,400	15.590	11.35	11.28	11.75	11.28	11.35	38,202	11.345	0.97%
2016-05-05	15.45	15.40	16.15	-	-	0	0	-	11.24	11.21	11.75	-	-	0	-	0.00%
2016-05-04	15.45	15.30	16.15	15.45	15.45	24,525	378,898	15.450	11.24	11.13	11.75	11.24	11.24	33,701	11.243	-0.96%
2016-05-03	15.60	15.35	15.65	-	-	0	0	-	11.35	11.17	11.39	-	-	0	-	0.00%
2016-04-29	15.60	15.15	16.15	-	-	0	0	-	11.35	11.02	11.75	-	-	0	-	0.00%
2016-04-28	15.60	15.45	16.15	15.60	15.60	200	3,120	15.600	11.35	11.24	11.75	11.35	11.35	275	11.352	0.00%
2016-04-27	15.60	15.15	15.65	15.60	15.60	47,200	736,320	15.600	11.35	11.02	11.39	11.35	11.35	64,861	11.352	0.00%
2016-04-26	15.60	15.40	15.60	15.60	15.60	5,400	84,240	15.600	11.35	11.21	11.35	11.35	11.35	7,420	11.352	0.00%
2016-04-25	15.60	15.50	15.65	15.60	15.60	40,000	624,000	15.600	11.35	11.28	11.39	11.35	11.35	54,967	11.352	-0.32%
2016-04-22	15.65	15.40	16.15	15.65	15.65	25,000	391,250	15.650	11.39	11.21	11.75	11.39	11.39	34,354	11.389	0.32%
2016-04-21	15.60	15.55	16.15	15.60	15.65	96,600	1,511,290	15.645	11.35	11.32	11.75	11.35	11.39	132,744	11.385	0.32%
2016-04-20	15.55	15.50	15.65	-	-	0	0	-	11.32	11.28	11.39	-	-	0	-	0.00%
2016-04-19	15.55	15.50	15.65	15.55	15.55	107,000	1,663,850	15.550	11.32	11.28	11.39	11.32	11.32	147,035	11.316	0.00%
2016-04-18	15.55	15.45	15.65	-	-	0	0	-	11.32	11.24	11.39	-	-	0	-	0.00%
2016-04-15	15.55	15.50	16.15	-	-	0	0	-	11.32	11.28	11.75	-	-	0	-	0.00%
2016-04-14	15.55	15.50	16.15	15.50	15.55	15,200	236,350	15.549	11.32	11.28	11.75	11.28	11.32	20,887	11.315	0.00%
2016-04-13	15.55	15.50	15.60	15.60	15.60	200	3,120	15.600	11.32	11.28	11.35	11.35	11.35	275	11.352	0.00%
2016-04-12	15.55	15.50	16.15	-	-	0	0	-	11.32	11.28	11.75	-	-	0	-	0.00%
2016-04-11	15.55	15.40	16.15	15.55	15.60	15,724,200	243,192,670	15.466	11.32	11.21	11.75	11.32	11.35	21,607,619	11.255	-4.01%
2016-04-08	16.20	15.40	16.20	16.20	16.20	400	6,480	16.200	11.79	11.21	11.79	11.79	11.79	550	11.789	-0.31%
2016-04-07	16.25	15.40	-	-	-	0	0	-	11.83	11.21	-	-	-	0	-	0.00%
2016-04-06	16.25	15.35	-	16.25	16.25	800	13,000	16.250	11.83	11.17	-	11.83	11.83	1,099	11.825	0.00%
2016-04-05	16.25	16.25	-	15.50	15.50	1,200	18,600	15.500	11.83	11.83	-	11.28	11.28	1,649	11.280	6.91%
2016-04-01	15.20	15.10	15.50	15.20	15.20	3,000	45,600	15.200	11.06	10.99	11.28	11.06	11.06	4,122	11.061	-1.94%
2016-03-31	15.50	15.50	-	15.40	15.40	4,000	61,600	15.400	11.28	11.28	-	11.21	11.21	5,497	11.207	-1.27%
2016-03-30	15.70	15.70	-	15.70	15.70	2,200	34,540	15.700	11.43	11.43	-	11.43	11.43	3,023	11.425	0.00%
2016-03-29	15.70	15.20	15.70	-	-	0	0	-	11.43	11.06	11.43	-	-	0	-	0.00%
2016-03-24	15.70	15.70	15.80	-	-	0	0	-	11.43	11.43	11.50	-	-	0	-	0.64%
2016-03-23	15.60	15.60	15.70	-	-	0	0	-	11.35	11.35	11.43	-	-	0	-	0.00%
2016-03-22	15.60	15.60	-	15.60	15.60	1,705	26,587	15.594	11.35	11.35	-	11.35	11.35	2,343	11.348	0.84%
2016-03-21	15.60	15.60	15.75	-	-	0	0	-	11.26	11.26	11.37	-	-	0	-	0.65%
2016-03-18	15.50	15.50	15.70	-	-	0	0	-	11.19	11.19	11.33	-	-	0	-	0.00%
2016-03-17	15.50	15.50	15.70	-	-	0	0	-	11.19	11.19	11.33	-	-	0	-	0.00%
2016-03-16	15.50	15.50	15.65	-	-	0	0	-	11.19	11.19	11.29	-	-	0	-	0.00%
2016-03-15	15.50	15.50	15.70	15.50	15.50	600	9,300	15.500	11.19	11.19	11.33	11.19	11.19	831	11.186	0.65%
2016-03-14	15.40	15.40	-	15.40	15.40	1,000	15,400	15.400	11.11	11.11	-	11.11	11.11	1,386	11.113	0.98%
2016-03-11	15.25	15.25	15.35	-	-	0	0	-	11.01	11.01	11.08	-	-	0	-	0.00%
2016-03-10	15.25	15.25	-	15.25	15.30	5,200	79,470	15.283	11.01	11.01	-	11.01	11.04	7,206	11.029	-1.93%
2016-03-09	15.55	15.30	-	-	-	0	0	-	11.22	11.04	-	-	-	0	-	0.00%
2016-03-08	15.55	15.40	-	15.35	15.55	6,200	95,210	15.357	11.22	11.11	-	11.08	11.22	8,591	11.082	1.30%
2016-03-07	15.35	-	-	15.35	15.35	1,800	27,630	15.350	11.08	-	-	11.08	11.08	2,494	11.077	0.33%
2016-03-04	15.30	-	-	15.25	15.60	45,000	699,200	15.538	11.04	-	-	11.01	11.26	62,357	11.213	-1.92%
2016-03-03	15.60	15.60	-	15.60	15.60	400	6,240	15.600	11.26	11.26	-	11.26	11.26	554	11.258	0.00%
2016-03-02	15.60	15.45	15.60	-	-	400	6,240	15.600	11.26	11.15	11.26	-	-	554	11.258	0.00%
2016-03-01	15.60	15.60	-	15.30	15.50	42,600	653,810	15.348	11.26	11.26	-	11.04	11.19	59,031	11.076	1.96%
2016-02-29	15.30	15.25	15.30	15.30	15.30	3,000	45,900	15.300	11.04	11.01	11.04	11.04	11.04	4,157	11.041	0.00%
2016-02-26	15.30	15.10	-	15.30	15.30	15,000	229,500	15.300	11.04	10.90	-	11.04	11.04	20,786	11.041	0.00%
2016-02-25	15.30	15.05	-	-	-	0	0	-	11.04	10.86	-	-	-	0	-	0.00%
2016-02-24	15.30	15.10	-	15.30	15.30	3,000	45,900	15.300	11.04	10.90	-	11.04	11.04	4,157	11.041	0.33%
2016-02-23	15.25	15.10	-	-	-	0	0	-	11.01	10.90	-	-	-	0	-	-0.33%
2016-02-22	15.30	15.10	-	-	-	0	0	-	11.04	10.90	-	-	-	0	-	0.00%
2016-02-19	15.30	15.10	-	-	-	0	0	-	11.04	10.90	-	-	-	0	-	0.00%
2016-02-18	15.30	15.10	-	15.30	15.30	65,000	994,500	15.300	11.04	10.90	-	11.04	11.04	90,071	11.041	0.66%
2016-02-17	15.20	15.10	-	-	-	0	0	-	10.97	10.90	-	-	-	0	-	0.00%
2016-02-16	15.20	15.10	-	-	-	0	0	-	10.97	10.90	-	-	-	0	-	0.00%
2016-02-15	15.20	15.20	15.35	15.20	15.20	1,400	21,280	15.200	10.97	10.97	11.08	10.97	10.97	1,940	10.969	0.00%
2016-02-12	15.20	15.10	-	15.20	15.20	16,000	243,200	15.200	10.97	10.90	-	10.97	10.97	22,171	10.969	0.00%
2016-02-11	15.20	15.20	-	-	-	0	0	-	10.97	10.97	-	-	-	0	-	0.00%
2016-02-05	15.20	15.10	15.20	15.20	15.25	1,400	21,310	15.221	10.97	10.90	10.97	10.97	11.01	1,940	10.985	-0.65%
2016-02-04	15.30	15.20	-	-	-	0	0	-	11.04	10.97	-	-	-	0	-	0.00%
2016-02-03	15.30	15.20	-	15.25	15.30	8,400	128,120	15.252	11.04	10.97	-	11.01	11.04	11,640	11.007	0.66%
2016-02-02	15.20	15.15	-	15.20	15.20	9,800	148,960	15.200	10.97	10.93	-	10.97	10.97	13,580	10.969	0.00%
2016-02-01	15.20	15.15	-	15.20	15.20	5,200	79,040	15.200	10.97	10.93	-	10.97	10.97	7,206	10.969	0.66%
2016-01-29	15.10	15.10	-	-	-	0	0	-	10.90	10.90	-	-	-	0	-	0.00%
2016-01-28	15.10	15.10	-	-	-	0	0	-	10.90	10.90	-	-	-	0	-	0.00%
2016-01-27	15.10	15.10	-	15.10	15.20	4,200	63,820	15.195	10.90	10.90	-	10.90	10.97	5,820	10.966	0.00%
2016-01-26	15.10	15.10	-	-	-	0	0	-	10.90	10.90	-	-	-	0	-	0.00%
2016-01-25	15.10	15.10	-	-	-	0	0	-	10.90	10.90	-	-	-	0	-	0.00%
2016-01-22	15.10	-	-	15.10	15.10	13,800	208,380	15.100	10.90	-	-	10.90	10.90	19,123	10.897	0.00%
2016-01-21	15.10	14.70	-	15.10	15.10	2,000	30,200	15.100	10.90	10.61	-	10.90	10.90	2,771	10.897	0.00%
2016-01-20	15.10	14.70	-	15.10	15.10	21,600	326,160	15.100	10.90	10.61	-	10.90	10.90	29,931	10.897	0.00%
2016-01-19	15.10	14.70	-	15.10	15.10	38,600	582,860	15.100	10.90	10.61	-	10.90	10.90	53,488	10.897	0.00%
2016-01-18	15.10	15.05	-	-	-	0	0	-	10.90	10.86	-	-	-	0	-	0.00%
2016-01-15	15.10	-	-	15.10	15.10	7,800	117,780	15.100	10.90	-	-	10.90	10.90	10,809	10.897	0.33%
2016-01-14	15.05	-	15.05	15.05	15.10	600	9,040	15.067	10.86	-	10.86	10.86	10.90	831	10.873	-0.33%
2016-01-13	15.10	15.00	15.15	15.10	15.10	4,600	69,460	15.100	10.90	10.82	10.93	10.90	10.90	6,374	10.897	1.00%
2016-01-12	14.95	14.70	15.15	-	-	0	0	-	10.79	10.61	10.93	-	-	0	-	0.00%
2016-01-11	14.95	14.70	15.15	14.95	15.00	17,600	263,770	14.987	10.79	10.61	10.93	10.79	10.82	24,389	10.815	-0.33%
2016-01-08	15.00	14.70	15.15	-	-	0	0	-	10.82	10.61	10.93	-	-	0	-	0.00%
2016-01-07	15.00	14.70	-	-	-	0	0	-	10.82	10.61	-	-	-	0	-	0.00%
2016-01-06	15.00	15.00	-	15.00	15.00	2,400	36,000	15.000	10.82	10.82	-	10.82	10.82	3,326	10.825	0.00%
2016-01-05	15.00	14.90	-	-	-	0	0	-	10.82	10.75	-	-	-	0	-	0.00%
2016-01-04	15.00	14.95	-	15.00	15.00	4,200	63,000	15.000	10.82	10.79	-	10.82	10.82	5,820	10.825	0.00%
2015-12-31	15.00	14.95	-	-	-	0	0	-	10.82	10.79	-	-	-	0	-	0.00%
2015-12-30	15.00	14.95	-	-	-	0	0	-	10.82	10.79	-	-	-	0	-	0.00%
2015-12-29	15.00	14.95	-	-	-	0	0	-	10.82	10.79	-	-	-	0	-	0.00%
2015-12-28	15.00	15.00	-	15.00	15.00	21,000	315,000	15.000	10.82	10.82	-	10.82	10.82	29,100	10.825	0.00%
2015-12-24	15.00	-	-	15.00	15.00	7,400	111,000	15.000	10.82	-	-	10.82	10.82	10,254	10.825	0.67%
2015-12-23	14.90	-	-	14.90	14.90	600	8,940	14.900	10.75	-	-	10.75	10.75	831	10.753	-0.67%
2015-12-22	15.00	-	-	15.00	15.00	2,000	30,000	15.000	10.82	-	-	10.82	10.82	2,771	10.825	-0.33%
2015-12-21	15.05	-	-	15.05	15.05	7,000	105,350	15.050	10.86	-	-	10.86	10.86	9,700	10.861	0.45%
2015-12-18	15.05	-	-	15.05	15.05	1,000	15,050	15.050	10.81	-	-	10.81	10.81	1,392	10.813	0.67%
2015-12-17	14.95	-	-	-	-	0	0	-	10.74	-	-	-	-	0	-	0.00%
2015-12-16	14.95	-	-	-	-	0	0	-	10.74	-	-	-	-	0	-	0.00%
2015-12-15	14.95	-	-	14.95	14.95	4,000	59,800	14.950	10.74	-	-	10.74	10.74	5,568	10.741	-0.33%
2015-12-14	15.00	-	-	15.00	15.00	400	6,000	15.000	10.78	-	-	10.78	10.78	557	10.777	-0.66%
2015-12-11	15.10	15.00	-	15.10	15.10	4,600	69,460	15.100	10.85	10.78	-	10.85	10.85	6,403	10.848	0.00%
2015-12-10	15.10	15.00	15.10	15.10	15.10	4,000	60,400	15.100	10.85	10.78	10.85	10.85	10.85	5,568	10.848	0.00%
2015-12-09	15.10	15.00	15.10	-	-	0	0	-	10.85	10.78	10.85	-	-	0	-	0.00%
2015-12-08	15.10	15.00	15.10	15.10	15.10	200	3,020	15.100	10.85	10.78	10.85	10.85	10.85	278	10.848	0.00%
2015-12-07	15.10	15.00	15.10	15.10	15.10	400	6,040	15.100	10.85	10.78	10.85	10.85	10.85	557	10.848	0.00%
2015-12-04	15.10	15.00	15.15	15.10	15.10	400	6,040	15.100	10.85	10.78	10.88	10.85	10.85	557	10.848	-0.33%
2015-12-03	15.15	15.00	15.15	15.15	15.15	200	3,030	15.150	10.88	10.78	10.88	10.88	10.88	278	10.884	0.33%
2015-12-02	15.10	15.00	-	-	-	0	0	-	10.85	10.78	-	-	-	0	-	0.00%
2015-12-01	15.10	15.00	15.30	15.10	15.10	4,000	60,400	15.100	10.85	10.78	10.99	10.85	10.85	5,568	10.848	0.00%
2015-11-30	15.10	15.05	15.10	-	-	0	0	-	10.85	10.81	10.85	-	-	0	-	0.00%
2015-11-27	15.10	15.05	15.30	15.10	15.10	600	9,060	15.100	10.85	10.81	10.99	10.85	10.85	835	10.848	0.00%
2015-11-26	15.10	15.05	15.30	-	-	0	0	-	10.85	10.81	10.99	-	-	0	-	0.00%
2015-11-25	15.10	15.05	15.30	-	-	0	0	-	10.85	10.81	10.99	-	-	0	-	0.00%
2015-11-24	15.10	15.00	-	15.10	15.10	200	3,020	15.100	10.85	10.78	-	10.85	10.85	278	10.848	0.00%
2015-11-23	15.10	15.00	-	15.10	15.10	2,000	30,200	15.100	10.85	10.78	-	10.85	10.85	2,784	10.848	0.00%
2015-11-20	15.10	15.00	-	-	-	0	0	-	10.85	10.78	-	-	-	0	-	0.00%
2015-11-19	15.10	15.00	-	15.00	15.10	37,400	561,200	15.005	10.85	10.78	-	10.78	10.85	52,057	10.780	0.67%
2015-11-18	15.00	15.00	-	15.00	15.00	10,000	150,000	15.000	10.78	10.78	-	10.78	10.78	13,919	10.777	-0.33%
2015-11-17	15.05	15.05	-	15.00	15.00	5,000	75,000	15.000	10.81	10.81	-	10.78	10.78	6,960	10.777	0.33%
2015-11-16	15.00	-	15.00	-	-	0	0	-	10.78	-	10.78	-	-	0	-	-0.33%
2015-11-13	15.05	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2015-11-12	15.05	-	-	15.05	15.05	2,000	30,100	15.050	10.81	-	-	10.81	10.81	2,784	10.813	-0.33%
2015-11-11	15.10	15.00	-	15.10	15.10	5,000	75,500	15.100	10.85	10.78	-	10.85	10.85	6,960	10.848	0.33%
2015-11-10	15.05	15.00	-	-	-	0	0	-	10.81	10.78	-	-	-	0	-	0.00%
2015-11-09	15.05	-	-	15.00	15.05	4,200	63,050	15.012	10.81	-	-	10.78	10.81	5,846	10.785	-0.66%
2015-11-06	15.15	15.15	-	-	-	0	0	-	10.88	10.88	-	-	-	0	-	0.00%
2015-11-05	15.15	15.15	-	-	-	0	0	-	10.88	10.88	-	-	-	0	-	0.00%
2015-11-04	15.15	15.10	-	15.10	15.15	65,000	982,850	15.121	10.88	10.85	-	10.85	10.88	90,474	10.863	0.33%
2015-11-03	15.10	15.05	-	15.10	15.10	29,206,900	442,169,323	15.139	10.85	10.81	-	10.85	10.85	40,653,302	10.877	0.33%
2015-11-02	15.05	15.00	-	-	-	0	0	-	10.81	10.78	-	-	-	0	-	0.00%
2015-10-30	15.05	-	-	15.05	15.15	5,400	81,350	15.065	10.81	-	-	10.81	10.88	7,516	10.823	-0.33%
2015-10-29	15.10	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2015-10-28	15.10	15.00	-	15.10	15.10	400	6,040	15.100	10.85	10.78	-	10.85	10.85	557	10.848	-0.33%
2015-10-27	15.15	15.00	-	-	-	0	0	-	10.88	10.78	-	-	-	0	-	0.00%
2015-10-26	15.15	15.00	-	15.15	15.15	200	3,030	15.150	10.88	10.78	-	10.88	10.88	278	10.884	0.33%
2015-10-23	15.10	15.00	15.10	-	-	0	0	-	10.85	10.78	10.85	-	-	0	-	0.00%
2015-10-22	15.10	15.00	15.10	15.10	15.10	200	3,020	15.100	10.85	10.78	10.85	10.85	10.85	278	10.848	0.00%
2015-10-20	15.10	15.00	15.10	15.10	15.10	10,000	151,000	15.100	10.85	10.78	10.85	10.85	10.85	13,919	10.848	0.00%
2015-10-19	15.10	15.00	15.10	15.10	15.10	600	9,060	15.100	10.85	10.78	10.85	10.85	10.85	835	10.848	0.67%
2015-10-16	15.00	15.00	15.10	-	-	0	0	-	10.78	10.78	10.85	-	-	0	-	0.33%
2015-10-15	14.95	14.95	15.05	-	-	0	0	-	10.74	10.74	10.81	-	-	0	-	0.00%
2015-10-14	14.95	14.95	15.05	14.95	14.95	5,030,000	75,648,500	15.040	10.74	10.74	10.81	10.74	10.74	7,001,295	10.805	0.00%
2015-10-13	14.95	-	14.95	-	-	0	0	-	10.74	-	10.74	-	-	0	-	0.00%
2015-10-12	14.95	-	-	-	-	0	0	-	10.74	-	-	-	-	0	-	0.00%
2015-10-09	14.95	-	-	-	-	0	0	-	10.74	-	-	-	-	0	-	0.00%
2015-10-08	14.95	-	-	-	-	0	0	-	10.74	-	-	-	-	0	-	-0.33%
2015-10-07	15.00	-	-	15.00	15.00	1,000	15,000	15.000	10.78	-	-	10.78	10.78	1,392	10.777	0.67%
2015-10-06	14.90	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
2015-10-05	14.90	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
2015-10-02	14.90	-	-	14.80	14.90	5,400	79,960	14.807	10.70	-	-	10.63	10.70	7,516	10.638	0.68%
2015-09-30	14.80	-	14.90	14.80	14.80	17,200	254,560	14.800	10.63	-	10.70	10.63	10.63	23,941	10.633	-0.27%
2015-09-29	14.84	-	14.90	-	-	0	0	-	10.66	-	10.70	-	-	0	-	0.00%
2015-09-25	14.95	-	-	-	-	0	0	-	10.66	-	-	-	-	0	-	0.00%
2015-09-24	14.95	-	-	-	-	0	0	-	10.66	-	-	-	-	0	-	0.00%
2015-09-23	14.95	-	-	14.95	14.95	10,000	149,500	14.950	10.66	-	-	10.66	10.66	14,022	10.662	0.00%
2015-09-22	14.95	14.95	-	-	-	0	0	-	10.66	10.66	-	-	-	0	-	0.00%
2015-09-21	14.95	-	-	14.90	14.95	4,000	59,750	14.938	10.66	-	-	10.63	10.66	5,609	10.653	0.34%
2015-09-18	14.90	-	15.00	14.90	14.90	10,000	149,000	14.900	10.63	-	10.70	10.63	10.63	14,022	10.626	0.34%
2015-09-17	14.85	-	-	-	-	0	0	-	10.59	-	-	-	-	0	-	0.00%
2015-09-16	14.85	-	-	14.85	14.85	14,400	213,840	14.850	10.59	-	-	10.59	10.59	20,192	10.590	-0.34%
2015-09-15	14.90	-	-	14.90	14.95	22,600	337,500	14.934	10.63	-	-	10.63	10.66	31,690	10.650	-0.67%
2015-09-14	15.00	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
2015-09-11	15.00	-	-	15.00	15.00	6,000	90,000	15.000	10.70	-	-	10.70	10.70	8,413	10.697	0.00%
2015-09-10	15.00	14.95	15.10	15.00	15.00	1,400	21,000	15.000	10.70	10.66	10.77	10.70	10.70	1,963	10.697	0.00%
2015-09-09	15.00	14.95	-	14.95	15.00	2,600	38,960	14.985	10.70	10.66	-	10.66	10.70	3,646	10.686	0.00%
2015-09-08	15.00	15.00	-	15.00	15.00	80,000	1,200,000	15.000	10.70	10.70	-	10.70	10.70	112,178	10.697	-0.33%
2015-09-07	15.05	15.00	-	15.05	15.05	6,000	90,300	15.050	10.73	10.70	-	10.73	10.73	8,413	10.733	0.33%
2015-09-04	15.00	14.95	-	15.00	15.00	10,000	150,000	15.000	10.70	10.66	-	10.70	10.70	14,022	10.697	0.33%
2015-09-02	14.95	-	15.00	-	-	0	0	-	10.66	-	10.70	-	-	0	-	0.00%
2015-09-01	14.95	-	15.00	14.95	14.95	30,000	448,500	14.950	10.66	-	10.70	10.66	10.66	42,067	10.662	0.00%
2015-08-31	14.95	14.95	-	-	-	0	0	-	10.66	10.66	-	-	-	0	-	0.00%
2015-08-28	14.95	-	-	-	-	0	0	-	10.66	-	-	-	-	0	-	0.00%
2015-08-27	14.95	14.90	15.00	-	-	0	0	-	10.66	10.63	10.70	-	-	0	-	-0.33%
2015-08-26	15.00	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
2015-08-25	15.00	-	15.00	-	-	0	0	-	10.70	-	10.70	-	-	0	-	0.00%
2015-08-24	15.00	-	15.00	15.00	15.00	200	3,000	15.000	10.70	-	10.70	10.70	10.70	280	10.697	0.00%
2015-08-21	15.00	15.00	15.05	15.00	15.00	3,800	57,000	15.000	10.70	10.70	10.73	10.70	10.70	5,328	10.697	-0.33%
2015-08-20	15.05	15.00	15.05	-	-	0	0	-	10.73	10.70	10.73	-	-	0	-	0.00%
2015-08-19	15.05	14.95	15.05	-	-	0	0	-	10.73	10.66	10.73	-	-	0	-	-0.33%
2015-08-18	15.10	15.00	15.10	-	-	0	0	-	10.77	10.70	10.77	-	-	0	-	0.00%
2015-08-17	15.10	15.00	15.10	-	-	0	0	-	10.77	10.70	10.77	-	-	0	-	0.00%
2015-08-14	15.10	15.00	15.10	-	-	0	0	-	10.77	10.70	10.77	-	-	0	-	0.00%
2015-08-13	15.10	15.00	15.10	15.10	15.10	1,000	15,100	15.100	10.77	10.70	10.77	10.77	10.77	1,402	10.769	0.67%
2015-08-12	15.00	14.80	15.10	15.00	15.00	10,000	150,000	15.000	10.70	10.55	10.77	10.70	10.70	14,022	10.697	0.00%
2015-08-11	15.00	14.80	15.10	-	-	0	0	-	10.70	10.55	10.77	-	-	0	-	0.00%
2015-08-10	15.00	14.80	15.10	-	-	0	0	-	10.70	10.55	10.77	-	-	0	-	0.33%
2015-08-07	14.95	14.80	15.10	-	-	0	0	-	10.66	10.55	10.77	-	-	0	-	0.00%
2015-08-06	14.95	-	15.10	14.90	14.95	100,000	1,491,250	14.913	10.66	-	10.77	10.63	10.66	140,222	10.635	-0.33%
2015-08-05	15.00	-	15.10	-	-	0	0	-	10.70	-	10.77	-	-	0	-	0.00%
2015-08-04	15.00	15.00	-	-	-	0	0	-	10.70	10.70	-	-	-	0	-	0.00%
2015-08-03	15.00	15.00	-	-	-	0	0	-	10.70	10.70	-	-	-	0	-	0.00%
2015-07-31	15.00	14.80	15.10	-	-	0	0	-	10.70	10.55	10.77	-	-	0	-	0.00%
2015-07-30	15.00	14.80	15.10	-	-	0	0	-	10.70	10.55	10.77	-	-	0	-	0.00%
2015-07-29	15.00	14.80	15.10	15.00	15.00	800	12,000	15.000	10.70	10.55	10.77	10.70	10.70	1,122	10.697	0.00%
2015-07-28	15.00	14.80	-	-	-	0	0	-	10.70	10.55	-	-	-	0	-	0.00%
2015-07-27	15.00	15.00	15.10	15.00	15.00	7,400	111,000	15.000	10.70	10.70	10.77	10.70	10.70	10,376	10.697	0.33%
2015-07-24	14.95	-	-	-	-	0	0	-	10.66	-	-	-	-	0	-	0.00%
2015-07-23	14.95	-	-	14.95	14.95	200	2,990	14.950	10.66	-	-	10.66	10.66	280	10.662	-0.33%
2015-07-22	15.00	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
2015-07-21	15.00	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
2015-07-20	15.00	-	15.10	14.95	15.00	11,400	170,970	14.997	10.70	-	10.77	10.66	10.70	15,985	10.695	0.33%
2015-07-17	14.95	14.80	-	-	-	0	0	-	10.66	10.55	-	-	-	0	-	0.00%
2015-07-16	14.95	14.80	-	-	-	0	0	-	10.66	10.55	-	-	-	0	-	0.00%
2015-07-15	14.95	14.80	-	-	-	0	0	-	10.66	10.55	-	-	-	0	-	0.00%
2015-07-14	14.95	14.90	15.10	14.95	14.95	1,600	23,920	14.950	10.66	10.63	10.77	10.66	10.66	2,244	10.662	-0.33%
2015-07-13	15.00	14.80	15.10	-	-	0	0	-	10.70	10.55	10.77	-	-	0	-	-0.33%
2015-07-10	15.05	14.80	15.10	-	-	0	0	-	10.73	10.55	10.77	-	-	0	-	-0.33%
2015-07-09	15.10	14.80	-	15.10	15.10	12,800	193,280	15.100	10.77	10.55	-	10.77	10.77	17,948	10.769	0.67%
2015-07-08	15.00	14.80	-	15.00	15.00	1,000	15,000	15.000	10.70	10.55	-	10.70	10.70	1,402	10.697	0.00%
2015-07-07	15.00	14.80	15.10	-	-	0	0	-	10.70	10.55	10.77	-	-	0	-	0.00%
2015-07-06	15.00	14.80	15.10	-	-	0	0	-	10.70	10.55	10.77	-	-	0	-	0.00%
2015-07-03	15.00	14.80	-	-	-	0	0	-	10.70	10.55	-	-	-	0	-	0.00%
2015-07-02	15.00	14.80	15.10	15.00	15.00	1,400	21,000	15.000	10.70	10.55	10.77	10.70	10.70	1,963	10.697	-0.33%
2015-06-30	15.05	15.00	-	15.05	15.05	200	3,010	15.050	10.73	10.70	-	10.73	10.73	280	10.733	1.01%
2015-06-29	14.90	14.80	-	14.90	14.90	5,000	74,500	14.900	10.63	10.55	-	10.63	10.63	7,011	10.626	-0.67%
2015-06-26	15.00	-	15.10	-	-	0	0	-	10.70	-	10.77	-	-	0	-	0.00%
2015-06-25	15.00	-	-	15.00	15.00	25,200	378,000	15.000	10.70	-	-	10.70	10.70	35,336	10.697	0.00%
2015-06-24	15.00	14.70	15.20	15.00	15.00	62,400	936,000	15.000	10.70	10.48	10.84	10.70	10.70	87,499	10.697	-0.33%
2015-06-23	15.05	15.00	15.05	15.10	15.10	3,800	57,380	15.100	10.73	10.70	10.73	10.77	10.77	5,328	10.769	-0.33%
2015-06-22	15.10	15.10	-	-	-	0	0	-	10.77	10.77	-	-	-	0	-	0.00%
2015-06-19	15.10	15.10	15.15	-	-	0	0	-	10.77	10.77	10.80	-	-	0	-	0.73%
2015-06-18	15.10	15.00	-	-	-	0	0	-	10.69	10.62	-	-	-	0	-	0.00%
2015-06-17	15.10	15.00	15.10	15.10	15.10	12,400	187,240	15.100	10.69	10.62	10.69	10.69	10.69	17,515	10.690	0.00%
2015-06-16	15.10	15.05	15.10	15.10	15.10	1,000	15,100	15.100	10.69	10.65	10.69	10.69	10.69	1,413	10.690	0.00%
2015-06-15	15.10	15.00	-	15.10	15.10	25,200	380,520	15.100	10.69	10.62	-	10.69	10.69	35,595	10.690	0.33%
2015-06-12	15.05	15.00	15.10	-	-	0	0	-	10.65	10.62	10.69	-	-	0	-	0.00%
2015-06-11	15.05	15.00	15.05	15.00	15.05	22,800	343,120	15.049	10.65	10.62	10.65	10.62	10.65	32,205	10.654	-0.33%
2015-06-10	15.10	15.00	15.10	15.10	15.10	7,800	117,780	15.100	10.69	10.62	10.69	10.69	10.69	11,018	10.690	-0.33%
2015-06-09	15.15	15.05	15.15	15.15	15.15	3,600	54,540	15.150	10.73	10.65	10.73	10.73	10.73	5,085	10.726	0.00%
2015-06-08	15.15	15.10	15.15	15.15	15.15	13,000	196,950	15.150	10.73	10.69	10.73	10.73	10.73	18,363	10.726	-0.33%
2015-06-05	15.20	15.15	15.25	15.20	15.20	40,000	608,000	15.200	10.76	10.73	10.80	10.76	10.76	56,501	10.761	0.00%
2015-06-04	15.20	15.10	15.20	15.20	15.20	6,600	100,320	15.200	10.76	10.69	10.76	10.76	10.76	9,323	10.761	-0.33%
2015-06-03	15.25	15.15	15.25	15.25	15.25	24,800	378,200	15.250	10.80	10.73	10.80	10.80	10.80	35,030	10.796	-0.33%
2015-06-02	15.30	15.20	15.30	15.30	15.30	7,000	107,100	15.300	10.83	10.76	10.83	10.83	10.83	9,888	10.832	0.00%
2015-06-01	15.30	15.20	15.30	15.30	15.40	15,200	234,010	15.395	10.83	10.76	10.83	10.83	10.90	21,470	10.899	0.00%
2015-05-29	15.30	-	-	15.30	15.30	3,200	48,960	15.300	10.83	-	-	10.83	10.83	4,520	10.832	0.00%
2015-05-28	15.30	-	15.30	-	-	0	0	-	10.83	-	10.83	-	-	0	-	0.00%
2015-05-27	15.30	-	15.30	15.30	15.30	1,000	15,300	15.300	10.83	-	10.83	10.83	10.83	1,413	10.832	0.33%
2015-05-26	15.25	15.20	-	15.25	15.25	800	12,200	15.250	10.80	10.76	-	10.80	10.80	1,130	10.796	-0.33%
2015-05-22	15.30	-	-	15.30	15.30	400	6,120	15.300	10.83	-	-	10.83	10.83	565	10.832	0.33%
2015-05-21	15.25	-	-	15.25	15.25	42,000	640,500	15.250	10.80	-	-	10.80	10.80	59,326	10.796	0.00%
2015-05-20	15.25	15.20	-	-	-	0	0	-	10.80	10.76	-	-	-	0	-	0.00%
2015-05-19	15.25	-	-	15.25	15.25	40,000	610,000	15.250	10.80	-	-	10.80	10.80	56,501	10.796	0.00%
2015-05-18	15.25	-	-	15.25	15.25	800	12,200	15.250	10.80	-	-	10.80	10.80	1,130	10.796	0.00%
2015-05-15	15.25	-	-	15.25	15.25	19,800	301,950	15.250	10.80	-	-	10.80	10.80	27,968	10.796	0.33%
2015-05-14	15.20	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	0.00%
2015-05-13	15.20	-	-	15.20	15.20	10,000	152,000	15.200	10.76	-	-	10.76	10.76	14,125	10.761	0.00%
2015-05-12	15.20	-	-	15.20	15.20	25,200	383,040	15.200	10.76	-	-	10.76	10.76	35,595	10.761	-0.65%
2015-05-11	15.30	-	-	15.30	15.30	1,800	27,540	15.300	10.83	-	-	10.83	10.83	2,543	10.832	0.33%
2015-05-08	15.25	-	-	15.25	15.25	12,600	192,150	15.250	10.80	-	-	10.80	10.80	17,798	10.796	0.33%
2015-05-07	15.20	15.00	-	15.20	15.20	15,000	228,000	15.200	10.76	10.62	-	10.76	10.76	21,188	10.761	-0.33%
2015-05-06	15.25	-	-	15.25	15.30	1,400	21,410	15.293	10.80	-	-	10.80	10.83	1,978	10.827	-0.33%
2015-05-05	15.30	15.25	-	15.30	15.30	157,400	2,408,220	15.300	10.83	10.80	-	10.83	10.83	222,330	10.832	0.00%
2015-05-04	15.30	15.25	-	15.30	15.30	10,000	153,000	15.300	10.83	10.80	-	10.83	10.83	14,125	10.832	-0.33%
2015-04-30	15.35	15.30	-	15.35	15.35	31,600	484,470	15.331	10.87	10.83	-	10.87	10.87	44,635	10.854	0.00%
2015-04-29	15.35	15.30	15.40	-	-	0	0	-	10.87	10.83	10.90	-	-	0	-	-0.32%
2015-04-28	15.40	15.25	-	15.40	15.40	2,000	30,800	15.400	10.90	10.80	-	10.90	10.90	2,825	10.903	0.00%
2015-04-27	15.40	15.00	-	15.40	15.40	19,600	301,840	15.400	10.90	10.62	-	10.90	10.90	27,685	10.903	0.33%
2015-04-24	15.35	15.30	-	-	-	0	0	-	10.87	10.83	-	-	-	0	-	0.00%
2015-04-23	15.35	15.30	-	15.35	15.35	13,800	211,830	15.350	10.87	10.83	-	10.87	10.87	19,493	10.867	-0.32%
2015-04-22	15.40	15.30	-	15.40	15.40	800	12,320	15.400	10.90	10.83	-	10.90	10.90	1,130	10.903	0.00%
2015-04-21	15.40	15.30	-	-	-	0	0	-	10.90	10.83	-	-	-	0	-	0.00%
2015-04-20	15.40	15.30	15.50	-	-	0	0	-	10.90	10.83	10.97	-	-	0	-	0.00%
2015-04-17	15.40	15.30	15.50	-	-	0	0	-	10.90	10.83	10.97	-	-	0	-	0.00%
2015-04-16	15.40	15.30	15.50	15.40	15.40	14,400	221,760	15.400	10.90	10.83	10.97	10.90	10.90	20,340	10.903	0.33%
2015-04-15	15.35	15.30	15.50	15.30	15.50	35,000	539,090	15.403	10.87	10.83	10.97	10.83	10.97	49,438	10.904	0.00%
2015-04-14	15.35	15.30	-	15.35	15.50	33,800	521,830	15.439	10.87	10.83	-	10.87	10.97	47,743	10.930	0.00%
2015-04-13	15.35	15.30	-	15.35	15.35	7,000	107,450	15.350	10.87	10.83	-	10.87	10.87	9,888	10.867	0.33%
2015-04-10	15.30	15.30	-	15.30	15.30	1,800	27,540	15.300	10.83	10.83	-	10.83	10.83	2,543	10.832	-0.65%
2015-04-09	15.40	15.30	15.40	15.30	15.40	5,600	85,720	15.307	10.90	10.83	10.90	10.83	10.90	7,910	10.837	0.00%
2015-04-08	15.40	-	-	15.40	15.40	4,200	64,680	15.400	10.90	-	-	10.90	10.90	5,933	10.903	0.65%
2015-04-02	15.30	15.30	15.40	-	-	0	0	-	10.83	10.83	10.90	-	-	0	-	0.00%
2015-04-01	15.30	15.25	15.30	-	-	0	0	-	10.83	10.80	10.83	-	-	0	-	0.00%
2015-03-31	15.30	15.25	15.30	15.30	15.30	800	12,240	15.300	10.83	10.80	10.83	10.83	10.83	1,130	10.832	0.00%
2015-03-30	15.30	15.25	15.40	15.30	15.30	1,800	27,540	15.300	10.83	10.80	10.90	10.83	10.83	2,543	10.832	0.00%
2015-03-27	15.30	15.20	15.35	-	-	0	0	-	10.83	10.76	10.87	-	-	0	-	0.00%
2015-03-26	15.30	15.20	15.35	-	-	3,000	45,750	15.250	10.83	10.76	10.87	-	-	4,238	10.796	-0.33%
2015-03-25	15.35	15.15	-	15.25	15.35	7,600	116,320	15.305	10.87	10.73	-	10.80	10.87	10,735	10.835	0.99%
2015-03-24	15.20	15.20	-	-	-	0	0	-	10.76	10.76	-	-	-	0	-	-0.00%
2015-03-23	15.35	15.20	-	15.35	15.35	1,000	15,350	15.350	10.76	10.66	-	10.76	10.76	1,426	10.761	0.00%
2015-03-20	15.35	15.30	-	-	-	0	0	-	10.76	10.73	-	-	-	0	-	0.00%
2015-03-19	15.35	15.30	-	-	-	0	0	-	10.76	10.73	-	-	-	0	-	0.33%
2015-03-18	15.30	15.30	-	-	-	0	0	-	10.73	10.73	-	-	-	0	-	0.33%
2015-03-17	15.25	15.20	-	-	-	0	0	-	10.69	10.66	-	-	-	0	-	0.00%
2015-03-16	15.25	15.20	-	15.25	15.35	4,200	64,390	15.331	10.69	10.66	-	10.69	10.76	5,991	10.748	-0.33%
2015-03-13	15.30	15.25	-	-	-	0	0	-	10.73	10.69	-	-	-	0	-	0.00%
2015-03-12	15.30	15.20	-	-	-	0	0	-	10.73	10.66	-	-	-	0	-	0.00%
2015-03-11	15.30	15.20	-	-	-	0	0	-	10.73	10.66	-	-	-	0	-	0.00%
2015-03-10	15.30	15.20	-	15.30	15.30	5,000	76,500	15.300	10.73	10.66	-	10.73	10.73	7,132	10.726	0.00%
2015-03-09	15.30	15.20	-	15.30	15.30	1,000	15,300	15.300	10.73	10.66	-	10.73	10.73	1,426	10.726	-0.33%
2015-03-06	15.35	15.20	-	-	-	0	0	-	10.76	10.66	-	-	-	0	-	0.00%
2015-03-05	15.35	15.20	-	15.35	15.35	200	3,070	15.350	10.76	10.66	-	10.76	10.76	285	10.761	0.00%
2015-03-04	15.35	15.20	-	-	-	0	0	-	10.76	10.66	-	-	-	0	-	0.00%
2015-03-03	15.35	15.30	-	-	-	0	0	-	10.76	10.73	-	-	-	0	-	0.00%
2015-03-02	15.35	15.35	-	-	-	0	0	-	10.76	10.76	-	-	-	0	-	0.00%
2015-02-27	15.35	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	-0.32%
2015-02-26	15.40	-	15.40	15.40	15.40	1,800	27,720	15.400	10.80	-	10.80	10.80	10.80	2,568	10.796	0.00%
2015-02-25	15.40	15.30	-	15.30	15.50	34,000	521,750	15.346	10.80	10.73	-	10.73	10.87	48,499	10.758	0.65%
2015-02-24	15.30	-	-	15.30	15.30	3,400	52,020	15.300	10.73	-	-	10.73	10.73	4,850	10.726	0.00%
2015-02-23	15.30	15.25	-	-	-	0	0	-	10.73	10.69	-	-	-	0	-	0.00%
2015-02-18	15.30	15.30	15.35	15.30	15.30	3,200	48,960	15.300	10.73	10.73	10.76	10.73	10.73	4,565	10.726	0.00%
2015-02-17	15.30	15.20	15.30	15.30	15.30	1,000	15,300	15.300	10.73	10.66	10.73	10.73	10.73	1,426	10.726	-0.33%
2015-02-16	15.35	15.20	-	15.35	15.35	1,000	15,350	15.350	10.76	10.66	-	10.76	10.76	1,426	10.761	0.33%
2015-02-13	15.30	15.20	15.30	15.25	15.30	5,000	76,450	15.290	10.73	10.66	10.73	10.69	10.73	7,132	10.719	0.00%
2015-02-12	15.30	15.20	-	-	-	0	0	-	10.73	10.66	-	-	-	0	-	0.00%
2015-02-11	15.30	15.20	-	-	-	0	0	-	10.73	10.66	-	-	-	0	-	0.00%
2015-02-10	15.30	-	-	-	-	0	0	-	10.73	-	-	-	-	0	-	0.00%
2015-02-09	15.30	-	15.35	15.30	15.30	5,000	76,500	15.300	10.73	-	10.76	10.73	10.73	7,132	10.726	-0.33%
2015-02-06	15.35	-	15.40	15.40	15.40	5,000	77,000	15.400	10.76	-	10.80	10.80	10.80	7,132	10.796	-0.32%
2015-02-05	15.40	-	-	15.30	15.40	33,000	507,400	15.376	10.80	-	-	10.73	10.80	47,073	10.779	0.33%
2015-02-04	15.35	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	0.00%
2015-02-03	15.35	-	-	15.35	15.40	25,000	384,000	15.360	10.76	-	-	10.76	10.80	35,661	10.768	-0.32%
2015-02-02	15.40	15.30	-	15.40	15.40	2,000	30,800	15.400	10.80	10.73	-	10.80	10.80	2,853	10.796	0.00%
2015-01-30	15.40	-	-	15.40	15.40	25,000	385,000	15.400	10.80	-	-	10.80	10.80	35,661	10.796	0.65%
2015-01-29	15.30	15.30	-	-	-	0	0	-	10.73	10.73	-	-	-	0	-	0.00%
2015-01-28	15.30	-	-	15.30	15.30	10,000	153,000	15.300	10.73	-	-	10.73	10.73	14,265	10.726	0.33%
2015-01-27	15.25	-	-	-	-	0	0	-	10.69	-	-	-	-	0	-	0.00%
2015-01-26	15.25	15.25	15.30	-	-	0	0	-	10.69	10.69	10.73	-	-	0	-	0.33%
2015-01-23	15.20	15.20	15.25	-	-	0	0	-	10.66	10.66	10.69	-	-	0	-	0.00%
2015-01-22	15.20	15.20	15.25	-	-	0	0	-	10.66	10.66	10.69	-	-	0	-	0.00%
2015-01-21	15.20	15.20	15.25	-	-	0	0	-	10.66	10.66	10.69	-	-	0	-	0.00%
2015-01-20	15.20	15.15	15.20	15.20	15.25	2,600	39,600	15.231	10.66	10.62	10.66	10.66	10.69	3,709	10.677	0.00%
2015-01-19	15.20	15.15	15.20	15.20	15.20	1,000	15,200	15.200	10.66	10.62	10.66	10.66	10.66	1,426	10.656	-0.65%
2015-01-16	15.30	15.20	15.30	15.30	15.35	2,600	39,860	15.331	10.73	10.66	10.73	10.73	10.76	3,709	10.747	0.33%
2015-01-15	15.25	15.20	15.25	-	-	0	0	-	10.69	10.66	10.69	-	-	0	-	0.00%
2015-01-14	15.25	15.20	15.25	15.20	15.25	10,400	158,550	15.245	10.69	10.66	10.69	10.66	10.69	14,835	10.687	0.33%
2015-01-13	15.20	15.20	15.25	15.20	15.20	1,000	15,200	15.200	10.66	10.66	10.69	10.66	10.66	1,426	10.656	0.33%
2015-01-12	15.15	15.10	15.15	15.15	15.50	26,000	396,200	15.239	10.62	10.59	10.62	10.62	10.87	37,088	10.683	0.00%
2015-01-09	15.15	15.10	15.15	-	-	0	0	-	10.62	10.59	10.62	-	-	0	-	-0.33%
2015-01-08	15.20	15.20	15.25	15.20	15.20	2,000	30,400	15.200	10.66	10.66	10.69	10.66	10.66	2,853	10.656	0.33%
2015-01-07	15.15	15.10	15.20	15.15	15.20	14,600	221,900	15.199	10.62	10.59	10.66	10.62	10.66	20,826	10.655	-0.33%
2015-01-06	15.20	15.05	15.20	15.10	15.20	60,200	914,920	15.198	10.66	10.55	10.66	10.59	10.66	85,873	10.654	0.33%
2015-01-05	15.15	15.10	15.15	15.15	15.15	4,000	60,600	15.150	10.62	10.59	10.62	10.62	10.62	5,706	10.621	0.00%
2015-01-02	15.15	15.10	-	15.10	15.15	21,000	318,100	15.148	10.62	10.59	-	10.59	10.62	29,956	10.619	0.33%
2014-12-31	15.10	15.10	-	15.10	15.10	1,000	15,100	15.100	10.59	10.59	-	10.59	10.59	1,426	10.586	0.00%
2014-12-30	15.10	15.00	15.10	15.10	15.30	39,000	595,650	15.273	10.59	10.52	10.59	10.59	10.73	55,632	10.707	0.00%
2014-12-29	15.10	15.00	15.10	-	-	0	0	-	10.59	10.52	10.59	-	-	0	-	0.00%
2014-12-24	15.10	15.00	15.10	-	-	0	0	-	10.59	10.52	10.59	-	-	0	-	0.00%
2014-12-23	15.10	15.00	15.10	15.10	15.10	10,000	151,000	15.100	10.59	10.52	10.59	10.59	10.59	14,265	10.586	0.33%
2014-12-22	15.05	15.00	15.05	-	-	0	0	-	10.55	10.52	10.55	-	-	0	-	0.00%
2014-12-19	15.05	15.00	15.10	-	-	0	0	-	10.55	10.52	10.59	-	-	0	-	0.00%
2014-12-18	15.05	14.95	15.05	15.05	15.05	3,400	51,170	15.050	10.55	10.48	10.55	10.55	10.55	4,850	10.551	0.00%
2014-12-17	15.05	15.00	15.05	-	-	0	0	-	10.55	10.52	10.55	-	-	0	-	0.00%
2014-12-16	15.05	15.00	15.10	-	-	0	0	-	10.55	10.52	10.59	-	-	0	-	0.00%
2014-12-15	15.05	15.05	15.15	15.05	15.05	6,000	90,300	15.050	10.55	10.55	10.62	10.55	10.55	8,559	10.551	-0.66%
2014-12-12	15.15	15.10	15.15	15.15	15.15	1,000	15,150	15.150	10.62	10.59	10.62	10.62	10.62	1,426	10.621	0.00%
2014-12-11	15.15	15.05	15.15	-	-	0	0	-	10.62	10.55	10.62	-	-	0	-	0.00%
2014-12-10	15.15	15.10	15.15	-	-	0	0	-	10.62	10.59	10.62	-	-	0	-	0.00%
2014-12-09	15.15	15.05	15.15	15.10	15.15	14,800	223,620	15.110	10.62	10.55	10.62	10.59	10.62	21,112	10.592	0.33%
2014-12-08	15.10	15.10	15.15	15.10	15.10	1,000	15,100	15.100	10.59	10.59	10.62	10.59	10.59	1,426	10.586	0.00%
2014-12-05	15.10	15.10	15.15	15.10	15.10	200	3,020	15.100	10.59	10.59	10.62	10.59	10.59	285	10.586	0.00%
2014-12-04	15.10	15.05	15.10	15.10	15.10	200	3,020	15.100	10.59	10.55	10.59	10.59	10.59	285	10.586	0.00%
2014-12-03	15.10	15.05	15.10	-	-	0	0	-	10.59	10.55	10.59	-	-	0	-	0.00%
2014-12-02	15.10	15.00	15.15	-	-	0	0	-	10.59	10.52	10.62	-	-	0	-	0.00%
2014-12-01	15.10	15.10	15.15	-	-	0	0	-	10.59	10.59	10.62	-	-	0	-	0.00%
2014-11-28	15.10	15.00	15.10	-	-	0	0	-	10.59	10.52	10.59	-	-	0	-	0.00%
2014-11-27	15.10	15.05	15.10	-	-	0	0	-	10.59	10.55	10.59	-	-	0	-	0.00%
2014-11-26	15.10	15.05	15.10	15.10	15.10	2,000	30,200	15.100	10.59	10.55	10.59	10.59	10.59	2,853	10.586	0.00%
2014-11-25	15.10	15.05	15.10	-	-	0	0	-	10.59	10.55	10.59	-	-	0	-	0.00%
2014-11-24	15.10	15.05	15.10	15.10	15.10	2,000	30,200	15.100	10.59	10.55	10.59	10.59	10.59	2,853	10.586	0.33%
2014-11-21	15.05	15.00	15.05	-	-	0	0	-	10.55	10.52	10.55	-	-	0	-	-0.33%
2014-11-20	15.10	15.00	15.10	15.10	15.10	7,000	105,700	15.100	10.59	10.52	10.59	10.59	10.59	9,985	10.586	-0.33%
2014-11-19	15.15	15.05	15.15	15.15	15.15	80,000	1,212,000	15.150	10.62	10.55	10.62	10.62	10.62	114,116	10.621	0.00%
2014-11-18	15.15	15.05	15.15	15.15	15.15	20,200	306,030	15.150	10.62	10.55	10.62	10.62	10.62	28,814	10.621	0.00%
2014-11-17	15.15	15.05	15.15	15.15	15.15	6,000	90,900	15.150	10.62	10.55	10.62	10.62	10.62	8,559	10.621	0.00%
2014-11-14	15.15	15.10	15.15	15.15	15.15	38,800	587,820	15.150	10.62	10.59	10.62	10.62	10.62	55,346	10.621	0.00%
2014-11-13	15.15	15.10	15.15	15.15	15.15	21,000	318,150	15.150	10.62	10.59	10.62	10.62	10.62	29,956	10.621