iShares Core MSCI Taiwan Index ETF: Unit USD

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	09074	2016-06-29			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	40.10	-	-	39.90	39.90	1,150	45,885	39.900	40.10	-	-	39.90	39.90	1,150	39.900	2.93%
2026-02-02	0	38.96	-	-	38.74	39.24	120	4,698	39.150	38.96	-	-	38.74	39.24	120	39.150	-1.27%
2026-01-30	0	39.46	-	-	39.84	39.98	9,010	359,395	39.889	39.46	-	-	39.84	39.98	9,010	39.888	-3.14%
2026-01-29	0	40.74	-	-	-	-	0	0	-	40.74	-	-	-	-	0	-	-1.12%
2026-01-28	0	41.20	-	-	40.78	41.26	10,990	452,316	41.157	41.20	-	-	40.78	41.26	10,990	41.157	1.93%
2026-01-27	0	40.42	-	-	40.00	40.40	52,800	2,119,606	40.144	40.42	-	-	40.00	40.40	52,800	40.144	1.05%
2026-01-26	0	40.00	-	-	40.00	40.00	2,350	94,000	40.000	40.00	-	-	40.00	40.00	2,350	40.000	0.70%
2026-01-23	0	39.72	-	-	-	-	0	0	-	39.72	-	-	-	-	0	-	1.48%
2026-01-22	0	39.14	-	-	-	-	0	0	-	39.14	-	-	-	-	0	-	1.45%
2026-01-21	0	38.58	-	-	38.48	38.76	3,120	120,527	38.630	38.58	-	-	38.48	38.76	3,120	38.630	-0.46%
2026-01-20	0	38.76	-	-	38.76	38.80	1,700	65,912	38.772	38.76	-	-	38.76	38.80	1,700	38.772	-0.56%
2026-01-19	0	38.98	-	-	39.02	39.04	3,630	141,698	39.035	38.98	-	-	39.02	39.04	3,630	39.035	0.15%
2026-01-16	0	38.92	-	-	38.68	38.70	1,500	58,034	38.689	38.92	-	-	38.68	38.70	1,500	38.689	1.30%
2026-01-15	0	38.42	-	-	38.30	38.38	430	16,481	38.328	38.42	-	-	38.30	38.38	430	38.328	0.63%
2026-01-14	0	38.18	-	-	-	-	0	0	-	38.18	-	-	-	-	0	-	0.63%
2026-01-13	0	37.94	-	-	-	-	0	0	-	37.94	-	-	-	-	0	-	1.34%
2026-01-09	0	37.44	-	-	37.10	37.36	8,700	324,148	37.258	37.44	-	-	37.10	37.36	8,700	37.258	-0.64%
2026-01-08	0	37.68	-	-	37.72	37.98	12,660	478,199	37.772	37.68	-	-	37.72	37.98	12,660	37.772	-0.69%
2026-01-07	0	37.94	-	-	37.82	37.96	4,370	165,715	37.921	37.94	-	-	37.82	37.96	4,370	37.921	-0.16%
2026-01-06	0	38.00	-	-	37.64	38.00	8,360	315,916	37.789	38.00	-	-	37.64	38.00	8,360	37.789	0.80%
2026-01-05	0	37.70	-	-	37.48	37.60	10,710	402,059	37.541	37.70	-	-	37.48	37.60	10,710	37.541	3.40%
2025-12-31	0	36.46	31.00	-	-	-	0	0	-	36.46	31.00	-	-	-	0	-	0.66%
2025-12-30	0	36.22	31.00	-	36.18	36.92	10,553	383,744	36.364	36.22	31.00	-	36.18	36.92	10,553	36.363	-0.11%
2025-12-29	0	36.26	31.00	36.48	35.42	36.24	5,700	206,404	36.211	36.26	31.00	36.48	35.42	36.24	5,700	36.211	2.20%
2025-12-24	0	35.48	31.00	-	-	-	0	0	-	35.48	31.00	-	-	-	0	-	0.17%
2025-12-23	0	35.42	31.00	-	35.42	35.42	30	1,062	35.400	35.42	31.00	-	35.42	35.42	30	35.400	0.28%
2025-12-22	0	35.32	31.00	-	35.24	35.24	60	2,114	35.233	35.32	31.00	-	35.24	35.24	60	35.233	1.20%
2025-12-19	0	34.90	31.00	-	34.90	34.92	3,940	137,572	34.917	34.90	31.00	-	34.90	34.92	3,940	34.917	1.28%
2025-12-18	0	34.46	31.00	-	35.04	35.04	100	3,504	35.040	34.46	31.00	-	35.04	35.04	100	35.040	-0.81%
2025-12-17	0	34.74	31.00	-	34.62	34.72	4,830	167,217	34.621	34.74	31.00	-	34.62	34.72	4,830	34.620	0.64%
2025-12-16	0	34.52	31.00	-	34.50	34.62	140	4,837	34.550	34.52	31.00	-	34.50	34.62	140	34.550	-1.76%
2025-12-15	0	35.14	34.50	-	-	-	0	0	-	35.14	34.50	-	-	-	0	-	-1.51%
2025-12-12	0	35.68	34.50	-	-	-	0	0	-	35.68	34.50	-	-	-	0	-	0.39%
2025-12-11	0	35.54	34.50	-	-	-	0	0	-	35.54	34.50	-	-	-	0	-	-1.00%
2025-12-10	0	35.90	34.00	-	-	-	3,800	136,496	35.920	35.90	34.00	-	-	-	3,800	35.920	0.39%
2025-12-09	0	35.76	34.00	-	-	-	0	0	-	35.76	34.00	-	-	-	0	-	0.00%
2025-12-08	0	35.76	34.00	-	-	-	0	0	-	35.76	34.00	-	-	-	0	-	0.62%
2025-12-05	0	35.54	34.00	-	35.06	35.22	320	11,256	35.175	35.54	34.00	-	35.06	35.22	320	35.175	1.25%
2025-12-04	0	35.10	34.00	-	34.42	34.42	30	1,032	34.400	35.10	34.00	-	34.42	34.42	30	34.400	0.40%
2025-12-03	0	34.96	34.00	-	-	-	0	0	-	34.96	34.00	-	-	-	0	-	0.29%
2025-12-02	0	34.86	34.00	-	35.02	35.78	2,090	74,559	35.674	34.86	34.00	-	35.02	35.78	2,090	35.674	0.69%
2025-12-01	0	34.62	34.00	-	34.62	35.42	1,650	57,927	35.107	34.62	34.00	-	34.62	35.42	1,650	35.107	-0.69%
2025-11-28	0	34.86	-	-	34.86	34.86	610	21,264	34.859	34.86	-	-	34.86	34.86	610	34.859	0.29%
2025-11-27	0	34.76	-	-	34.76	34.76	310	10,775	34.758	34.76	-	-	34.76	34.76	310	34.758	1.16%
2025-11-26	0	34.36	-	-	-	-	0	0	-	34.36	-	-	-	-	0	-	2.02%
2025-11-25	0	33.68	-	-	33.72	33.72	860	28,999	33.720	33.68	-	-	33.72	33.72	860	33.720	1.26%
2025-11-24	0	33.26	-	-	33.22	33.38	2,210	73,465	33.242	33.26	-	-	33.22	33.38	2,210	33.242	0.54%
2025-11-21	0	33.08	-	-	-	-	0	0	-	33.08	-	-	-	-	0	-	-4.39%
2025-11-20	0	34.60	-	-	34.60	34.60	2,000	69,200	34.600	34.60	-	-	34.60	34.60	2,000	34.600	2.79%
2025-11-19	0	33.66	-	-	33.66	33.80	7,230	244,031	33.753	33.66	-	-	33.66	33.80	7,230	33.753	-0.47%
2025-11-18	0	33.82	-	-	34.08	34.08	940	32,035	34.080	33.82	-	-	34.08	34.08	940	34.080	-2.54%
2025-11-17	0	34.70	-	-	34.68	35.12	6,500	226,260	34.809	34.70	-	-	34.68	35.12	6,500	34.809	0.35%
2025-11-14	0	34.58	-	-	34.64	34.66	2,580	89,405	34.653	34.58	-	-	34.64	34.66	2,580	34.653	-2.48%
2025-11-13	0	35.46	-	-	35.44	35.46	1,040	36,872	35.454	35.46	-	-	35.44	35.46	1,040	35.454	-0.48%
2025-11-12	0	36.44	-	-	36.42	36.42	1,500	54,630	36.420	35.63	-	-	35.61	35.61	1,534	35.610	0.55%
2025-11-11	0	36.24	-	-	36.26	36.50	1,600	58,220	36.388	35.43	-	-	35.45	35.69	1,636	35.579	-0.60%
2025-11-10	0	36.46	-	-	36.10	36.54	4,800	174,002	36.250	35.65	-	-	35.30	35.73	4,909	35.445	0.66%
2025-11-07	0	36.22	-	-	36.26	36.26	470	17,042	36.260	35.41	-	-	35.45	35.45	481	35.454	-1.04%
2025-11-06	0	36.60	-	-	36.58	36.60	2,200	80,486	36.585	35.79	-	-	35.77	35.79	2,250	35.771	0.60%
2025-11-05	0	36.38	-	-	36.38	36.46	7,600	276,826	36.425	35.57	-	-	35.57	35.65	7,773	35.615	-1.19%
2025-11-04	0	36.82	-	-	37.00	37.12	3,910	145,109	37.112	36.00	-	-	36.18	36.29	3,999	36.287	-0.86%
2025-11-03	0	37.14	37.00	-	-	-	0	0	-	36.31	36.18	-	-	-	0	-	-0.75%
2025-10-31	0	37.42	37.00	-	37.52	37.54	3,730	140,010	37.536	36.59	36.18	-	36.69	36.71	3,815	36.702	0.11%
2025-10-30	0	37.38	37.00	-	37.38	37.38	1,000	37,380	37.380	36.55	36.18	-	36.55	36.55	1,023	36.549	0.92%
2025-10-28	0	37.04	-	-	37.08	37.08	470	17,427	37.079	36.22	-	-	36.26	36.26	481	36.255	-0.16%
2025-10-27	0	37.10	-	-	37.10	37.10	2,900	107,590	37.100	36.28	-	-	36.28	36.28	2,966	36.275	0.82%
2025-10-24	0	36.80	-	-	36.58	36.64	8,710	318,834	36.606	35.98	-	-	35.77	35.83	8,908	35.792	1.32%
2025-10-23	0	36.32	-	-	36.18	36.28	4,800	173,773	36.203	35.51	-	-	35.38	35.47	4,909	35.398	-0.66%
2025-10-22	0	36.56	-	-	36.48	36.58	670	24,488	36.549	35.75	-	-	35.67	35.77	685	35.737	-0.33%
2025-10-21	0	36.68	-	-	36.68	36.72	1,810	66,427	36.700	35.86	-	-	35.86	35.90	1,851	35.884	-0.05%
2025-10-20	0	36.70	-	-	36.48	36.64	5,490	200,913	36.596	35.88	-	-	35.67	35.83	5,615	35.783	2.63%
2025-10-17	0	35.76	-	-	36.30	36.30	6,610	239,943	36.300	34.97	-	-	35.49	35.49	6,760	35.493	-2.56%
2025-10-16	0	36.70	-	-	36.54	36.74	8,180	299,699	36.638	35.88	-	-	35.73	35.92	8,366	35.824	1.66%
2025-10-15	0	36.10	-	-	35.54	35.54	3,020	107,330	35.540	35.30	-	-	34.75	34.75	3,089	34.750	2.73%
2025-10-14	0	35.14	-	-	35.14	35.14	3,140	110,339	35.140	34.36	-	-	34.36	34.36	3,211	34.359	-1.01%
2025-10-13	0	35.50	-	-	35.44	35.56	7,950	282,211	35.498	34.71	-	-	34.65	34.77	8,131	34.709	-1.39%
2025-10-10	0	36.00	-	-	36.04	36.16	1,400	50,522	36.087	35.20	-	-	35.24	35.36	1,432	35.285	-1.04%
2025-10-09	0	36.38	-	-	36.34	36.42	6,700	243,741	36.379	35.57	-	-	35.53	35.61	6,852	35.571	1.22%
2025-10-08	0	35.94	-	-	35.90	35.90	400	14,360	35.900	35.14	-	-	35.10	35.10	409	35.102	0.79%
2025-10-06	0	35.66	-	-	35.74	35.74	300	10,722	35.740	34.87	-	-	34.95	34.95	307	34.946	-0.56%
2025-10-03	0	35.86	-	-	35.38	35.38	415	14,682	35.378	35.06	-	-	34.59	34.59	424	34.592	1.41%
2025-10-02	0	35.36	-	-	35.28	35.40	9,390	331,700	35.325	34.57	-	-	34.50	34.61	9,603	34.540	1.73%
2025-09-30	0	34.76	-	-	34.86	34.96	4,240	147,897	34.881	33.99	-	-	34.09	34.18	4,336	34.106	0.17%
2025-09-29	0	34.70	-	-	34.70	34.70	350	12,145	34.700	33.93	-	-	33.93	33.93	358	33.929	1.05%
2025-09-26	0	34.34	-	-	34.34	34.34	4,320	148,348	34.340	33.58	-	-	33.58	33.58	4,418	33.576	-1.66%
2025-09-25	0	34.92	-	-	34.98	35.08	450	15,751	35.002	34.14	-	-	34.20	34.30	460	34.224	-0.80%
2025-09-24	0	35.20	-	-	-	-	0	0	-	34.42	-	-	-	-	0	-	-0.45%
2025-09-23	0	35.36	-	-	35.18	35.18	100	3,518	35.180	34.57	-	-	34.40	34.40	102	34.398	1.61%
2025-09-22	0	34.80	-	-	34.64	34.66	2,300	79,705	34.654	34.03	-	-	33.87	33.89	2,352	33.884	-0.06%
2025-09-19	0	34.82	-	-	34.76	34.86	3,850	134,091	34.829	34.05	-	-	33.99	34.09	3,938	34.055	-0.46%
2025-09-18	0	34.98	-	-	34.64	34.88	4,600	160,304	34.849	34.20	-	-	33.87	34.10	4,705	34.074	0.58%
2025-09-17	0	34.78	-	34.80	34.92	34.92	750	26,190	34.920	34.01	-	34.03	34.14	34.14	767	34.144	-0.17%
2025-09-16	0	34.84	-	-	34.74	34.84	5,000	173,780	34.756	34.07	-	-	33.97	34.07	5,114	33.983	1.22%
2025-09-15	0	34.42	-	-	34.44	34.50	2,000	68,917	34.459	33.65	-	-	33.67	33.73	2,045	33.693	0.17%
2025-09-12	0	34.36	-	-	34.34	34.34	4,480	153,843	34.340	33.60	-	-	33.58	33.58	4,582	33.577	0.47%
2025-09-11	0	34.20	-	-	34.30	34.38	3,760	129,139	34.346	33.44	-	-	33.54	33.62	3,845	33.582	0.29%
2025-09-10	0	34.10	-	-	34.06	34.06	4,400	149,864	34.060	33.34	-	-	33.30	33.30	4,500	33.303	1.85%
2025-09-09	0	33.48	-	-	33.42	33.42	260	8,689	33.419	32.74	-	-	32.68	32.68	266	32.676	1.76%
2025-09-08	0	32.90	-	-	32.90	32.94	360	11,850	32.917	32.17	-	-	32.17	32.21	368	32.185	1.11%
2025-09-05	0	32.54	-	-	32.38	32.38	600	19,428	32.380	31.82	-	-	31.66	31.66	614	31.660	1.43%
2025-09-04	0	32.08	-	-	32.08	32.26	3,300	106,026	32.129	31.37	-	-	31.37	31.54	3,375	31.415	0.75%
2025-09-03	0	31.84	-	-	-	-	0	0	-	31.13	-	-	-	-	0	-	0.38%
2025-09-02	0	31.72	-	-	31.90	31.98	560	17,892	31.950	31.01	-	-	31.19	31.27	573	31.240	-0.69%
2025-09-01	0	31.94	-	-	32.16	32.16	1,010	32,481	32.159	31.23	-	-	31.45	31.45	1,033	31.445	-0.93%
2025-08-29	0	32.24	-	-	32.38	32.38	900	29,142	32.380	31.52	-	-	31.66	31.66	920	31.660	-0.43%
2025-08-28	0	32.38	-	-	32.44	32.52	1,500	48,708	32.472	31.66	-	-	31.72	31.80	1,534	31.750	-0.31%
2025-08-27	0	32.48	-	-	-	-	0	0	-	31.76	-	-	-	-	0	-	0.37%
2025-08-26	0	32.36	-	-	32.30	32.40	1,700	54,930	32.312	31.64	-	-	31.58	31.68	1,739	31.594	-0.43%
2025-08-25	0	32.50	-	-	32.34	32.50	5,400	175,372	32.476	31.78	-	-	31.62	31.78	5,523	31.754	2.33%
2025-08-22	0	31.76	-	-	31.60	31.78	3,500	111,025	31.721	31.05	-	-	30.90	31.07	3,580	31.016	-0.44%
2025-08-21	0	31.90	-	-	31.90	32.20	34,700	1,112,040	32.047	31.19	-	-	31.19	31.48	35,489	31.335	-0.68%
2025-08-20	0	32.12	-	-	32.14	32.48	8,040	258,544	32.157	31.41	-	-	31.43	31.76	8,223	31.442	-3.08%
2025-08-19	0	33.14	-	-	33.26	33.38	950	31,684	33.352	32.40	-	-	32.52	32.64	972	32.610	-0.36%
2025-08-18	0	33.26	-	-	33.20	33.20	400	13,280	33.200	32.52	-	-	32.46	32.46	409	32.462	0.24%
2025-08-15	0	33.18	-	-	32.90	32.98	300	9,878	32.927	32.44	-	-	32.17	32.25	307	32.195	-0.06%
2025-08-14	0	33.20	-	-	-	-	0	0	-	32.46	-	-	-	-	0	-	-0.48%
2025-08-13	0	33.36	-	-	33.34	33.36	950	31,683	33.351	32.62	-	-	32.60	32.62	972	32.609	0.97%
2025-08-12	0	33.04	-	-	32.94	33.04	630	20,785	32.992	32.31	-	-	32.21	32.31	644	32.259	0.24%
2025-08-11	0	32.96	-	-	32.62	32.72	1,140	37,217	32.647	32.23	-	-	31.89	31.99	1,166	31.921	0.12%
2025-08-08	0	32.92	-	-	32.90	33.00	1,450	47,793	32.961	32.19	-	-	32.17	32.27	1,483	32.228	-0.30%
2025-08-07	0	33.02	-	-	32.82	33.12	1,150	37,969	33.017	32.29	-	-	32.09	32.38	1,176	32.283	2.87%
2025-08-06	0	32.10	-	-	32.12	32.14	900	28,915	32.128	31.39	-	-	31.41	31.43	920	31.414	-0.62%
2025-08-05	0	32.30	-	-	32.12	32.18	2,800	90,020	32.150	31.58	-	-	31.41	31.46	2,864	31.435	1.32%
2025-08-04	0	31.88	-	-	-	-	0	0	-	31.17	-	-	-	-	0	-	0.63%
2025-08-01	0	31.68	-	-	-	-	0	0	-	30.98	-	-	-	-	0	-	-1.80%
2025-07-31	0	32.26	-	-	-	-	0	0	-	31.54	-	-	-	-	0	-	0.62%
2025-07-30	0	32.06	-	-	31.88	32.06	1,530	49,010	32.033	31.35	-	-	31.17	31.35	1,565	31.321	0.06%
2025-07-29	0	32.04	-	-	-	-	0	0	-	31.33	-	-	-	-	0	-	-0.87%
2025-07-28	0	32.32	-	-	-	-	0	0	-	31.60	-	-	-	-	0	-	0.06%
2025-07-25	0	32.30	-	-	32.48	32.62	40	1,300	32.500	31.58	-	-	31.76	31.89	41	31.778	-0.49%
2025-07-24	0	32.46	-	-	32.44	32.46	2,700	87,613	32.449	31.74	-	-	31.72	31.74	2,761	31.728	0.50%
2025-07-23	0	32.30	-	-	-	-	0	0	-	31.58	-	-	-	-	0	-	1.00%
2025-07-22	0	31.98	-	-	32.58	32.60	1,400	45,623	32.588	31.27	-	-	31.86	31.88	1,432	31.863	-1.17%
2025-07-21	0	32.36	-	-	32.38	32.40	2,160	69,953	32.386	31.64	-	-	31.66	31.68	2,209	31.666	0.06%
2025-07-18	0	32.34	-	-	-	-	0	0	-	31.62	-	-	-	-	0	-	0.31%
2025-07-17	0	32.24	-	-	31.80	31.86	1,400	44,583	31.845	31.52	-	-	31.09	31.15	1,432	31.137	1.26%
2025-07-16	0	31.84	-	-	31.82	31.86	1,880	59,837	31.828	31.13	-	-	31.11	31.15	1,923	31.121	0.19%
2025-07-15	0	31.78	-	-	31.54	31.56	1,400	44,165	31.546	31.07	-	-	30.84	30.86	1,432	30.845	0.89%
2025-07-14	0	31.50	-	-	31.50	31.60	4,500	142,061	31.569	30.80	-	-	30.80	30.90	4,602	30.867	-0.63%
2025-07-11	0	31.70	-	-	31.64	31.64	300	9,492	31.640	31.00	-	-	30.94	30.94	307	30.937	0.13%
2025-07-10	0	31.66	-	-	31.56	31.56	280	8,836	31.557	30.96	-	-	30.86	30.86	286	30.856	0.96%
2025-07-09	0	31.36	31.28	-	-	-	0	0	-	30.66	30.58	-	-	-	0	-	0.26%
2025-07-08	0	31.28	-	-	31.24	31.28	1,400	43,748	31.249	30.58	-	-	30.55	30.58	1,432	30.554	0.06%
2025-07-07	0	31.26	-	-	31.26	31.50	4,590	144,018	31.377	30.57	-	-	30.57	30.80	4,694	30.679	-0.95%
2025-07-04	0	31.56	-	-	31.56	32.00	1,380	43,706	31.671	30.86	-	-	30.86	31.29	1,411	30.967	-1.50%
2025-07-03	0	32.04	-	-	32.04	32.04	130	4,165	32.039	31.33	-	-	31.33	31.33	133	31.326	2.10%
2025-07-02	0	31.38	-	-	31.18	31.30	9,500	296,467	31.207	30.68	-	-	30.49	30.60	9,716	30.513	1.62%
2025-06-30	0	30.88	-	-	-	-	0	0	-	30.19	-	-	-	-	0	-	-1.22%
2025-06-27	0	31.26	-	-	31.12	31.40	3,490	108,998	31.232	30.57	-	-	30.43	30.70	3,569	30.537	0.13%
2025-06-26	0	31.22	-	-	31.14	31.26	6,020	188,008	31.231	30.53	-	-	30.45	30.57	6,157	30.536	0.90%
2025-06-25	0	30.94	-	-	30.64	30.82	2,900	89,126	30.733	30.25	-	-	29.96	30.13	2,966	30.050	1.84%
2025-06-24	0	30.38	-	-	-	-	0	0	-	29.70	-	-	-	-	0	-	2.70%
2025-06-23	0	29.58	-	-	29.36	29.52	14,750	434,154	29.434	28.92	-	-	28.71	28.86	15,085	28.780	-1.60%
2025-06-20	0	30.06	30.00	-	29.74	30.06	8,680	260,408	30.001	29.39	29.33	-	29.08	29.39	8,877	29.334	0.94%
2025-06-19	0	29.78	-	-	29.94	30.08	6,290	188,859	30.025	29.12	-	-	29.27	29.41	6,433	29.358	-1.85%
2025-06-18	0	30.34	-	-	30.42	30.42	6,000	182,520	30.420	29.67	-	-	29.74	29.74	6,136	29.744	0.33%
2025-06-17	0	30.24	-	-	30.24	30.30	300	9,084	30.280	29.57	-	-	29.57	29.63	307	29.607	-0.40%
2025-06-16	0	30.36	30.10	-	30.12	30.36	11,340	342,208	30.177	29.69	29.43	-	29.45	29.69	11,598	29.506	1.00%
2025-06-13	0	30.06	-	-	-	-	0	0	-	29.39	-	-	-	-	0	-	-0.79%
2025-06-12	0	30.30	-	-	29.90	30.40	13,390	403,308	30.120	29.63	-	-	29.24	29.72	13,694	29.451	1.00%
2025-06-11	0	30.00	-	-	-	-	0	0	-	29.33	-	-	-	-	0	-	1.08%
2025-06-10	0	29.68	-	-	29.68	29.68	30	890	29.667	29.02	-	-	29.02	29.02	31	29.007	1.57%
2025-06-09	0	29.22	-	-	-	-	0	0	-	28.57	-	-	-	-	0	-	1.04%
2025-06-06	0	28.92	-	-	28.92	28.92	2,200	63,624	28.920	28.28	-	-	28.28	28.28	2,250	28.277	-0.21%
2025-06-05	0	28.98	-	-	29.00	29.00	800	23,200	29.000	28.34	-	-	28.36	28.36	818	28.355	0.56%
2025-06-04	0	28.82	28.50	-	-	-	0	0	-	28.18	27.87	-	-	-	0	-	1.84%
2025-06-03	0	28.30	-	-	28.54	28.58	2,560	73,118	28.562	27.67	-	-	27.91	27.94	2,618	27.927	0.86%
2025-06-02	0	28.06	27.96	-	28.00	28.14	14,150	397,393	28.084	27.44	27.34	-	27.38	27.51	14,472	27.460	-0.64%
2025-05-30	0	28.24	-	-	28.24	28.24	1,000	28,240	28.240	27.61	-	-	27.61	27.61	1,023	27.612	-2.01%
2025-05-29	0	28.82	-	-	28.66	28.80	12,020	344,997	28.702	28.18	-	-	28.02	28.16	12,293	28.064	0.70%
2025-05-28	0	28.62	-	-	28.52	28.84	30,730	879,596	28.623	27.98	-	-	27.89	28.20	31,429	27.987	-0.07%
2025-05-27	0	28.64	-	-	28.64	28.94	8,430	242,607	28.779	28.00	-	-	28.00	28.30	8,622	28.139	-0.97%
2025-05-26	0	28.92	-	-	28.88	29.08	18,440	534,075	28.963	28.28	-	-	28.24	28.43	18,859	28.319	-0.41%
2025-05-23	0	29.04	-	-	29.04	29.04	5,390	156,525	29.040	28.39	-	-	28.39	28.39	5,513	28.394	0.21%
2025-05-22	0	28.98	-	-	28.86	29.02	13,850	400,870	28.944	28.34	-	-	28.22	28.37	14,165	28.300	-0.07%
2025-05-21	0	29.00	-	-	-	-	0	0	-	28.36	-	-	-	-	0	-	0.83%
2025-05-20	0	28.76	-	-	28.92	28.92	900	26,028	28.920	28.12	-	-	28.28	28.28	920	28.277	0.14%
2025-05-19	0	28.72	-	-	-	-	0	0	-	28.08	-	-	-	-	0	-	-1.37%
2025-05-16	0	29.12	-	-	29.10	29.10	900	26,190	29.100	28.47	-	-	28.45	28.45	920	28.453	0.76%
2025-05-15	0	28.90	-	29.06	28.90	29.04	7,590	219,377	28.903	28.26	-	28.41	28.26	28.39	7,763	28.261	-0.07%
2025-05-14	0	28.92	-	-	28.66	28.72	5,600	160,630	28.684	28.28	-	-	28.02	28.08	5,727	28.046	2.05%
2025-05-13	0	28.34	-	-	28.32	28.70	13,590	386,884	28.468	27.71	-	-	27.69	28.06	13,899	27.835	-0.07%
2025-05-12	0	28.36	-	-	28.10	28.34	7,040	198,452	28.189	27.73	-	-	27.48	27.71	7,200	27.563	1.50%
2025-05-09	0	27.94	-	-	27.36	28.04	32,880	911,623	27.726	27.32	-	-	26.75	27.42	33,627	27.109	1.82%
2025-05-08	0	27.44	-	-	27.36	27.56	23,600	648,122	27.463	26.83	-	-	26.75	26.95	24,137	26.852	0.15%
2025-05-07	0	27.40	-	-	27.34	27.40	11,300	308,972	27.343	26.79	-	-	26.73	26.79	11,557	26.735	-0.22%
2025-05-06	0	27.46	-	-	27.42	27.70	8,700	240,222	27.612	26.85	-	-	26.81	27.08	8,898	26.998	1.25%
2025-05-02	0	27.12	-	-	25.82	26.90	18,800	496,272	26.397	26.52	-	-	25.25	26.30	19,227	25.811	6.10%
2025-04-30	0	25.56	-	-	25.26	25.44	35,400	897,304	25.348	24.99	-	-	24.70	24.87	36,205	24.784	1.35%
2025-04-29	0	25.22	-	-	25.14	25.22	10,900	274,742	25.206	24.66	-	-	24.58	24.66	11,148	24.645	1.37%
2025-04-28	0	24.88	-	-	24.88	24.92	300	7,472	24.907	24.33	-	-	24.33	24.37	307	24.353	0.40%
2025-04-25	0	24.78	-	-	24.70	24.78	7,910	195,654	24.735	24.23	-	-	24.15	24.23	8,090	24.185	2.74%
2025-04-24	0	24.12	-	-	24.12	24.30	4,700	113,922	24.239	23.58	-	-	23.58	23.76	4,807	23.700	-0.99%
2025-04-23	0	24.36	-	-	-	-	0	0	-	23.82	-	-	-	-	0	-	3.22%
2025-04-22	0	23.60	-	-	23.66	23.68	9,600	227,278	23.675	23.08	-	-	23.13	23.15	9,818	23.149	-3.28%
2025-04-17	0	24.40	-	-	23.98	23.98	1,300	31,174	23.980	23.86	-	-	23.45	23.45	1,330	23.447	1.08%
2025-04-16	0	24.14	-	-	24.22	24.26	4,900	118,870	24.259	23.60	-	-	23.68	23.72	5,011	23.720	-2.27%
2025-04-15	0	24.70	-	-	24.70	24.70	4,700	116,090	24.700	24.15	-	-	24.15	24.15	4,807	24.151	0.73%
2025-04-14	0	24.52	-	-	24.50	24.78	33,300	818,506	24.580	23.97	-	-	23.96	24.23	34,057	24.033	0.57%
2025-04-11	0	24.38	-	-	23.66	24.38	10,500	255,190	24.304	23.84	-	-	23.13	23.84	10,739	23.764	1.92%
2025-04-10	0	23.92	24.24	-	23.58	24.36	28,300	684,340	24.182	23.39	23.70	-	23.06	23.82	28,943	23.644	11.26%
2025-04-09	0	21.50	-	-	21.10	22.00	28,600	620,018	21.679	21.02	-	-	20.63	21.51	29,250	21.197	-3.93%
2025-04-08	0	22.38	-	-	22.14	22.78	28,200	629,600	22.326	21.88	-	-	21.65	22.27	28,841	21.830	2.38%
2025-04-07	0	21.86	-	-	21.64	23.14	29,460	660,042	22.405	21.37	-	-	21.16	22.63	30,130	21.907	-12.98%
2025-04-03	0	25.12	-	-	25.08	25.24	13,000	326,888	25.145	24.56	-	-	24.52	24.68	13,296	24.586	-2.64%
2025-04-02	0	25.80	-	-	25.80	25.80	5,300	136,740	25.800	25.23	-	-	25.23	25.23	5,420	25.227	0.39%
2025-04-01	0	25.70	-	-	25.52	25.76	26,600	682,156	25.645	25.13	-	-	24.95	25.19	27,205	25.075	1.50%
2025-03-31	0	25.32	-	-	25.24	25.54	16,800	425,354	25.319	24.76	-	-	24.68	24.97	17,182	24.756	-2.91%
2025-03-28	0	26.08	-	-	26.08	26.08	4,000	104,320	26.080	25.50	-	-	25.50	25.50	4,091	25.500	-1.66%
2025-03-27	0	26.52	-	-	26.54	26.54	500	13,270	26.540	25.93	-	-	25.95	25.95	511	25.950	-2.07%
2025-03-26	0	27.08	-	-	27.08	27.12	2,000	54,224	27.112	26.48	-	-	26.48	26.52	2,045	26.509	0.07%
2025-03-25	0	27.06	-	-	-	-	0	0	-	26.46	-	-	-	-	0	-	0.22%
2025-03-24	0	27.00	-	-	27.10	27.10	200	5,420	27.100	26.40	-	-	26.50	26.50	205	26.498	0.22%
2025-03-21	0	26.94	-	-	26.94	27.04	4,100	110,750	27.012	26.34	-	-	26.34	26.44	4,193	26.412	-0.52%
2025-03-20	0	27.08	-	-	-	-	0	0	-	26.48	-	-	-	-	0	-	1.42%
2025-03-19	0	26.70	-	-	-	-	0	0	-	26.11	-	-	-	-	0	-	-1.33%
2025-03-18	0	27.06	-	-	27.06	27.06	2,800	75,768	27.060	26.46	-	-	26.46	26.46	2,864	26.459	0.67%
2025-03-17	0	26.88	-	-	26.88	26.96	1,000	26,888	26.888	26.28	-	-	26.28	26.36	1,023	26.290	0.52%
2025-03-14	0	26.74	-	-	-	-	0	0	-	26.15	-	-	-	-	0	-	0.00%
2025-03-13	0	26.74	-	-	-	-	0	0	-	26.15	-	-	-	-	0	-	-1.18%
2025-03-12	0	27.06	-	-	27.00	27.08	3,200	86,486	27.027	26.46	-	-	26.40	26.48	3,273	26.426	0.30%
2025-03-11	0	26.98	-	-	26.78	26.98	3,800	102,244	26.906	26.38	-	-	26.18	26.38	3,886	26.308	-2.10%
2025-03-10	0	27.56	-	27.80	27.36	27.78	91,900	2,534,236	27.576	26.95	-	27.18	26.75	27.16	93,989	26.963	0.07%
2025-03-07	0	27.54	-	-	-	-	0	0	-	26.93	-	-	-	-	0	-	-0.79%
2025-03-06	0	27.76	-	-	-	-	0	0	-	27.14	-	-	-	-	0	-	-0.50%
2025-03-05	0	27.90	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	1.60%
2025-03-04	0	27.46	-	-	27.54	27.54	1,600	44,064	27.540	26.85	-	-	26.93	26.93	1,636	26.928	-0.15%
2025-03-03	0	27.50	-	-	27.44	27.44	6,000	164,640	27.440	26.89	-	-	26.83	26.83	6,136	26.830	0.73%
2025-02-28	0	27.30	-	-	-	-	0	0	-	26.69	-	-	-	-	0	-	-3.53%
2025-02-27	0	28.30	-	-	28.00	28.52	11,500	325,100	28.270	27.67	-	-	27.38	27.89	11,761	27.641	-1.53%
2025-02-26	0	28.74	-	-	28.22	28.94	7,600	217,552	28.625	28.10	-	-	27.59	28.30	7,773	27.989	1.27%
2025-02-25	0	28.38	-	-	28.56	28.82	6,000	172,072	28.679	27.75	-	-	27.93	28.18	6,136	28.041	-1.66%
2025-02-24	0	28.86	-	-	28.88	29.00	1,900	54,908	28.899	28.22	-	-	28.24	28.36	1,943	28.257	-0.62%
2025-02-21	0	29.04	-	-	28.72	29.14	3,370	97,856	29.037	28.39	-	-	28.08	28.49	3,447	28.392	1.26%
2025-02-20	0	28.68	-	-	28.52	28.72	1,400	40,170	28.693	28.04	-	-	27.89	28.08	1,432	28.055	-0.62%
2025-02-19	0	28.86	-	-	-	-	0	0	-	28.22	-	-	-	-	0	-	0.00%
2025-02-18	0	28.86	-	-	-	-	0	0	-	28.22	-	-	-	-	0	-	0.49%
2025-02-17	0	28.72	-	-	28.68	28.68	732	20,987	28.671	28.08	-	-	28.04	28.04	749	28.033	1.56%
2025-02-14	0	28.28	-	-	-	-	0	0	-	27.65	-	-	-	-	0	-	-0.70%
2025-02-13	0	28.48	-	-	-	-	0	0	-	27.85	-	-	-	-	0	-	0.28%
2025-02-12	0	28.40	-	-	-	-	0	0	-	27.77	-	-	-	-	0	-	0.14%
2025-02-11	0	28.36	-	-	-	-	0	0	-	27.73	-	-	-	-	0	-	0.50%
2025-02-10	0	28.22	-	-	28.22	28.22	9,600	270,912	28.220	27.59	-	-	27.59	27.59	9,818	27.593	-1.54%
2025-02-07	0	28.66	-	-	28.66	28.66	1,900	54,454	28.660	28.02	-	-	28.02	28.02	1,943	28.023	1.49%
2025-02-06	0	28.24	-	-	-	-	0	0	-	27.61	-	-	-	-	0	-	0.00%
2025-02-05	0	28.24	-	-	28.08	28.30	34,700	978,756	28.206	27.61	-	-	27.46	27.67	35,489	27.579	1.73%
2025-02-04	0	27.76	-	-	27.76	27.76	300	8,328	27.760	27.14	-	-	27.14	27.14	307	27.143	1.68%
2025-02-03	0	27.30	-	-	27.06	27.50	15,200	413,968	27.235	26.69	-	-	26.46	26.89	15,546	26.629	1.26%
2025-01-28	0	26.96	26.58	27.60	26.96	26.96	1,600	43,136	26.960	26.36	25.99	26.99	26.36	26.36	1,636	26.361	-3.92%
2025-01-27	0	28.06	-	28.08	28.06	28.58	4,800	136,032	28.340	27.44	-	27.46	27.44	27.94	4,909	27.710	-3.90%
2025-01-24	0	29.20	-	29.50	29.16	29.16	11,000	320,760	29.160	28.55	-	28.84	28.51	28.51	11,250	28.512	0.27%
2025-01-23	0	29.12	-	-	28.84	29.20	90,400	2,613,144	28.907	28.47	-	-	28.20	28.55	92,455	28.264	1.32%
2025-01-22	0	28.74	-	-	28.68	28.78	10,800	310,320	28.733	28.10	-	-	28.04	28.14	11,046	28.095	0.98%
2025-01-21	0	28.46	-	-	28.34	28.36	8,000	226,752	28.344	27.83	-	-	27.71	27.73	8,182	27.714	0.00%
2025-01-20	0	28.46	-	-	28.34	28.48	13,100	371,612	28.367	27.83	-	-	27.71	27.85	13,398	27.737	1.21%
2025-01-17	0	28.12	-	-	27.74	28.12	27,480	766,998	27.911	27.49	-	-	27.12	27.49	28,105	27.291	-0.14%
2025-01-16	0	28.16	-	-	27.80	28.18	137,400	3,852,052	28.035	27.53	-	-	27.18	27.55	140,524	27.412	2.62%
2025-01-15	0	27.44	-	-	27.44	27.56	28,400	780,112	27.469	26.83	-	-	26.83	26.95	29,046	26.858	-0.94%
2025-01-14	0	27.70	-	-	27.42	27.70	13,000	357,300	27.485	27.08	-	-	26.81	27.08	13,296	26.874	1.54%
2025-01-13	0	27.28	-	-	27.18	27.50	22,700	620,506	27.335	26.67	-	-	26.58	26.89	23,216	26.727	-2.78%
2025-01-10	0	28.06	-	-	28.02	28.22	7,322	205,761	28.102	27.44	-	-	27.40	27.59	7,488	27.477	-0.57%
2025-01-09	0	28.22	-	-	28.26	28.42	18,700	529,814	28.332	27.59	-	-	27.63	27.79	19,125	27.703	-1.47%
2025-01-08	0	28.64	-	-	28.66	28.98	23,900	687,030	28.746	28.00	-	-	28.02	28.34	24,443	28.107	-1.92%
2025-01-07	0	29.20	-	-	29.18	29.22	22,400	654,176	29.204	28.55	-	-	28.53	28.57	22,909	28.555	1.39%
2025-01-06	0	28.80	-	-	28.32	28.80	12,900	370,032	28.685	28.16	-	-	27.69	28.16	13,193	28.047	3.23%
2025-01-03	0	27.90	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.50%
2025-01-02	0	27.76	-	-	27.68	27.94	38,429	1,068,654	27.809	27.14	-	-	27.06	27.32	39,303	27.190	-1.14%
2024-12-31	0	28.08	28.02	28.08	-	-	0	0	-	27.46	27.40	27.46	-	-	0	-	-0.50%
2024-12-30	0	28.22	-	-	28.22	28.46	28,900	819,298	28.349	27.59	-	-	27.59	27.83	29,557	27.719	-0.84%
2024-12-27	0	28.46	-	-	28.36	28.46	538	15,260	28.364	27.83	-	-	27.73	27.83	550	27.734	-0.21%
2024-12-24	0	28.52	28.44	28.56	28.52	28.54	3,900	111,282	28.534	27.89	27.81	27.93	27.89	27.91	3,989	27.900	0.28%
2024-12-23	0	28.44	28.18	-	28.14	28.32	6,400	180,664	28.229	27.81	27.55	-	27.51	27.69	6,545	27.601	2.45%
2024-12-20	0	27.76	-	-	27.58	27.96	63,400	1,761,700	27.787	27.14	-	-	26.97	27.34	64,841	27.169	-1.21%
2024-12-19	0	28.10	-	-	27.92	28.16	38,200	1,071,208	28.042	27.48	-	-	27.30	27.53	39,068	27.419	-2.16%
2024-12-18	0	28.72	-	-	28.42	28.48	2,600	73,952	28.443	28.08	-	-	27.79	27.85	2,659	27.811	0.98%
2024-12-17	0	28.44	-	-	28.52	28.74	3,300	94,138	28.527	27.81	-	-	27.89	28.10	3,375	27.893	0.14%
2024-12-16	0	28.40	-	28.46	28.36	28.44	2,600	73,796	28.383	27.77	-	27.83	27.73	27.81	2,659	27.752	0.07%
2024-12-13	0	28.38	-	-	28.24	28.44	17,600	500,004	28.409	27.75	-	-	27.61	27.81	18,000	27.778	-0.14%
2024-12-12	0	28.42	-	-	28.42	28.42	300	8,526	28.420	27.79	-	-	27.79	27.79	307	27.788	1.07%
2024-12-11	0	28.12	-	-	28.18	28.34	9,389	264,997	28.224	27.49	-	-	27.55	27.71	9,602	27.597	-0.99%
2024-12-10	0	28.40	-	-	28.40	28.60	22,214	633,553	28.520	27.77	-	-	27.77	27.96	22,719	27.886	-1.39%
2024-12-09	0	28.80	-	-	28.54	28.80	22,400	642,800	28.696	28.16	-	-	27.91	28.16	22,909	28.059	0.49%
2024-12-06	0	28.66	-	-	-	-	14	397	28.357	28.02	-	-	-	-	14	27.727	-0.14%
2024-12-05	0	28.70	-	-	28.56	28.70	6,242	178,823	28.648	28.06	-	-	27.93	28.06	6,384	28.012	0.35%
2024-12-04	0	28.60	-	-	28.28	28.60	15,784	450,506	28.542	27.96	-	-	27.65	27.96	16,143	27.908	1.42%
2024-12-03	0	28.20	-	-	28.06	28.26	85,461	2,404,711	28.138	27.57	-	-	27.44	27.63	87,404	27.513	0.93%
2024-12-02	0	27.94	-	-	27.94	28.00	34,600	967,312	27.957	27.32	-	-	27.32	27.38	35,387	27.336	2.57%
2024-11-29	0	27.24	-	-	27.20	27.44	52,543	1,432,213	27.258	26.63	-	-	26.60	26.83	53,737	26.652	-0.37%
2024-11-28	0	27.34	-	-	27.34	27.34	185	5,037	27.227	26.73	-	-	26.73	26.73	189	26.622	-0.65%
2024-11-27	0	27.52	-	-	27.50	27.74	38,519	1,060,103	27.522	26.91	-	-	26.89	27.12	39,395	26.910	-0.94%
2024-11-26	0	27.78	-	-	27.76	27.96	19,251	534,900	27.786	27.16	-	-	27.14	27.34	19,689	27.168	-1.28%
2024-11-25	0	28.14	-	-	28.14	28.40	11,481	323,902	28.212	27.51	-	-	27.51	27.77	11,742	27.585	-0.35%
2024-11-22	0	28.24	-	-	28.04	28.26	58,874	1,662,270	28.234	27.61	-	-	27.42	27.63	60,212	27.607	2.17%
2024-11-21	0	27.64	-	28.60	27.62	27.84	22,976	636,598	27.707	27.03	-	27.96	27.01	27.22	23,498	27.091	-1.78%
2024-11-20	0	28.14	-	28.60	28.18	28.28	2,060	58,226	28.265	27.51	-	27.96	27.55	27.65	2,107	27.637	-0.42%
2024-11-19	0	28.26	-	-	27.94	28.26	1,572	44,030	28.009	27.63	-	-	27.32	27.63	1,608	27.386	2.10%
2024-11-18	0	27.68	-	-	27.68	27.90	685	19,072	27.842	27.06	-	-	27.06	27.28	701	27.223	-1.28%
2024-11-15	0	28.04	-	-	28.04	28.10	14,709	412,888	28.070	27.42	-	-	27.42	27.48	15,043	27.446	0.50%
2024-11-14	0	27.90	-	-	27.86	27.94	11,606	323,566	27.879	27.28	-	-	27.24	27.32	11,870	27.259	-1.20%
2024-11-13	0	28.24	-	-	28.20	28.38	1,007	28,497	28.299	27.61	-	-	27.57	27.75	1,030	27.670	0.53%
2024-11-12	0	28.62	-	-	28.62	29.10	610	17,509	28.703	27.47	-	-	27.47	27.93	636	27.546	-3.38%
2024-11-11	0	29.62	-	-	29.58	29.70	7,622	226,020	29.654	28.43	-	-	28.39	28.50	7,942	28.458	-1.92%
2024-11-08	0	30.20	-	-	-	-	49	1,458	29.755	28.98	-	-	-	-	51	28.555	1.89%
2024-11-07	0	29.64	-	-	29.26	29.70	4,487	132,596	29.551	28.44	-	-	28.08	28.50	4,676	28.359	0.41%
2024-11-06	0	29.52	-	-	29.34	29.44	1,158	34,031	29.388	28.33	-	-	28.16	28.25	1,207	28.202	-0.20%
2024-11-05	0	29.58	-	-	29.54	29.56	2,147	63,507	29.579	28.39	-	-	28.35	28.37	2,237	28.386	0.48%
2024-11-04	0	29.44	-	29.98	29.28	29.32	694	20,312	29.268	28.25	-	28.77	28.10	28.14	723	28.087	1.17%
2024-11-01	0	29.10	-	-	28.74	29.12	16,947	491,422	28.998	27.93	-	-	27.58	27.95	17,659	27.828	0.34%
2024-10-31	0	29.00	-	30.00	28.90	29.74	82,713	2,403,454	29.058	27.83	-	28.79	27.73	28.54	86,189	27.886	-0.55%
2024-10-30	0	29.16	-	30.00	29.16	29.36	2,124	62,067	29.222	27.98	-	28.79	27.98	28.18	2,213	28.043	0.00%
2024-10-29	0	29.16	-	30.00	29.04	29.34	88,243	2,580,504	29.243	27.98	-	28.79	27.87	28.16	91,952	28.064	-1.35%
2024-10-28	0	29.56	-	-	29.54	29.80	5,820	172,286	29.602	28.37	-	-	28.35	28.60	6,065	28.408	-1.07%
2024-10-25	0	29.88	-	30.18	29.72	29.88	26,356	786,945	29.858	28.67	-	28.96	28.52	28.67	27,464	28.654	0.95%
2024-10-24	0	29.60	-	30.18	29.58	29.70	36,402	1,077,478	29.599	28.41	-	28.96	28.39	28.50	37,932	28.406	-0.20%
2024-10-23	0	29.66	-	30.18	29.66	29.74	6,232	185,257	29.727	28.46	-	28.96	28.46	28.54	6,494	28.528	-1.13%
2024-10-22	0	30.00	-	30.18	29.76	30.00	22,105	660,806	29.894	28.79	-	28.96	28.56	28.79	23,034	28.688	0.20%
2024-10-21	0	29.94	-	30.18	29.92	30.04	31,200	935,818	29.994	28.73	-	28.96	28.71	28.83	32,511	28.784	-0.27%
2024-10-18	0	30.02	-	-	29.78	30.08	5,420	162,356	29.955	28.81	-	-	28.58	28.87	5,648	28.747	1.28%
2024-10-17	0	29.64	-	-	28.98	29.78	75,957	2,242,520	29.524	28.44	-	-	27.81	28.58	79,150	28.333	1.65%
2024-10-16	0	29.16	-	29.42	29.18	29.18	2,403	70,119	29.180	27.98	-	28.23	28.00	28.00	2,504	28.003	-0.88%
2024-10-15	0	29.42	-	-	29.40	29.46	28,800	847,328	29.421	28.23	-	-	28.21	28.27	30,010	28.234	1.17%
2024-10-14	0	29.08	28.90	-	28.80	28.90	16,608	479,720	28.885	27.91	27.73	-	27.64	27.73	17,306	27.720	1.61%
2024-10-10	0	28.62	-	-	-	-	2	57	28.500	27.47	-	-	-	-	2	27.350	0.00%
2024-10-09	0	28.62	-	-	28.64	28.64	154	4,410	28.636	27.47	-	-	27.48	27.48	160	27.481	1.35%
2024-10-08	0	28.24	-	-	28.20	28.30	5,667	159,938	28.223	27.10	-	-	27.06	27.16	5,905	27.084	-0.84%
2024-10-07	0	28.48	-	-	28.42	28.48	886	25,191	28.432	27.33	-	-	27.27	27.33	923	27.285	0.85%
2024-10-04	0	28.24	-	-	28.30	28.30	207	5,855	28.285	27.10	-	-	27.16	27.16	216	27.144	1.66%
2024-10-03	0	27.78	-	-	27.76	27.94	17,857	496,655	27.813	26.66	-	-	26.64	26.81	18,608	26.691	-1.28%
2024-10-02	0	28.14	-	-	28.14	28.56	766	21,617	28.221	27.00	-	-	27.00	27.41	798	27.082	-1.47%
2024-09-30	0	28.56	-	-	-	-	23	657	28.565	27.41	-	-	-	-	24	27.413	-2.19%
2024-09-27	0	29.20	-	-	29.26	29.26	177	5,179	29.260	28.02	-	-	28.08	28.08	184	28.080	-0.34%
2024-09-26	0	29.30	-	-	28.90	29.30	4,968	144,077	29.001	28.12	-	-	27.73	28.12	5,177	27.831	1.52%
2024-09-25	0	28.86	-	-	28.78	28.96	3,564	102,771	28.836	27.70	-	-	27.62	27.79	3,714	27.673	1.62%
2024-09-24	0	28.40	-	-	28.20	28.42	943	26,624	28.233	27.25	-	-	27.06	27.27	983	27.095	2.01%
2024-09-23	0	27.84	-	28.20	27.84	28.12	3,624	101,735	28.073	26.72	-	27.06	26.72	26.99	3,776	26.940	-0.78%
2024-09-20	0	28.06	-	-	28.24	28.24	103	2,908	28.233	26.93	-	-	27.10	27.10	107	27.094	1.01%
2024-09-19	0	27.78	-	-	27.24	27.78	4,036	111,391	27.599	26.66	-	-	26.14	26.66	4,206	26.486	0.73%
2024-09-17	0	27.58	-	28.80	27.46	27.58	935	25,731	27.520	26.47	-	27.64	26.35	26.47	974	26.410	-0.22%
2024-09-16	0	27.64	-	28.80	27.42	27.66	3,303	91,188	27.608	26.53	-	27.64	26.31	26.54	3,442	26.494	0.58%
2024-09-13	0	27.48	-	28.80	27.48	27.48	503	13,822	27.479	26.37	-	27.64	26.37	26.37	524	26.371	0.73%
2024-09-12	0	27.28	-	-	27.10	27.30	3,600	98,176	27.271	26.18	-	-	26.01	26.20	3,751	26.171	2.56%
2024-09-11	0	26.60	-	-	26.60	26.60	122	3,245	26.598	25.53	-	-	25.53	25.53	127	25.526	0.61%
2024-09-10	0	26.44	-	-	26.44	26.54	24,203	640,779	26.475	25.37	-	-	25.37	25.47	25,220	25.407	-0.45%
2024-09-09	0	26.56	-	-	26.34	26.54	20,233	534,079	26.396	25.49	-	-	25.28	25.47	21,083	25.332	-0.97%
2024-09-05	0	26.82	-	-	26.80	27.06	36,792	986,861	26.823	25.74	-	-	25.72	25.97	38,338	25.741	1.21%
2024-09-04	0	26.50	-	28.80	26.48	26.48	172	4,554	26.477	25.43	-	27.64	25.41	25.41	179	25.409	-4.88%
2024-09-03	0	27.86	-	28.80	27.86	28.06	325	9,094	27.982	26.74	-	27.64	26.74	26.93	339	26.853	-0.29%
2024-09-02	0	27.94	-	28.80	27.92	28.18	24,104	673,660	27.948	26.81	-	27.64	26.79	27.04	25,117	26.821	-1.20%
2024-08-30	0	28.28	-	-	28.18	28.28	2,960	83,548	28.226	27.14	-	-	27.04	27.14	3,084	27.087	0.28%
2024-08-29	0	28.20	-	-	27.88	27.94	2,413	67,335	27.905	27.06	-	-	26.76	26.81	2,514	26.780	-0.56%
2024-08-28	0	28.36	-	-	28.36	28.46	8,370	237,478	28.373	27.22	-	-	27.22	27.31	8,722	27.228	0.85%
2024-08-27	0	28.12	-	-	28.00	28.00	142	3,977	28.007	26.99	-	-	26.87	26.87	148	26.877	-0.64%
2024-08-26	0	28.30	-	-	28.24	28.24	200	5,648	28.240	27.16	-	-	27.10	27.10	208	27.101	1.07%
2024-08-23	0	28.00	-	-	27.72	27.98	4,333	120,881	27.898	26.87	-	-	26.60	26.85	4,515	26.772	-0.64%
2024-08-22	0	28.18	-	-	28.08	28.18	13,714	385,949	28.143	27.04	-	-	26.95	27.04	14,290	27.008	0.50%
2024-08-21	0	28.04	-	-	28.04	28.38	2,480	69,694	28.102	26.91	-	-	26.91	27.24	2,584	26.969	-1.27%
2024-08-20	0	28.40	-	-	28.40	28.72	940	26,900	28.617	27.25	-	-	27.25	27.56	980	27.463	0.50%
2024-08-19	0	28.26	-	-	28.26	28.42	7,956	225,483	28.341	27.12	-	-	27.12	27.27	8,290	27.198	1.22%
2024-08-16	0	27.92	-	-	27.80	28.02	36,574	1,021,085	27.918	26.79	-	-	26.68	26.89	38,111	26.792	1.45%
2024-08-15	0	27.52	-	-	-	-	6	163	27.167	26.41	-	-	-	-	6	26.071	-1.22%
2024-08-14	0	27.86	-	-	27.84	27.90	3,300	91,958	27.866	26.74	-	-	26.72	26.77	3,439	26.742	1.60%
2024-08-13	0	27.42	-	-	27.38	27.46	1,750	47,961	27.406	26.31	-	-	26.28	26.35	1,824	26.301	1.03%
2024-08-12	0	27.14	-	-	27.32	27.44	3,112	85,235	27.389	26.05	-	-	26.22	26.33	3,243	26.284	0.82%
2024-08-09	0	26.92	-	-	26.80	26.82	247	6,615	26.781	25.83	-	-	25.72	25.74	257	25.701	4.67%
2024-08-08	0	25.72	-	-	25.66	25.86	14,600	376,788	25.807	24.68	-	-	24.62	24.82	15,214	24.766	-0.46%
2024-08-07	0	25.84	-	-	25.74	26.10	5,915	153,272	25.912	24.80	-	-	24.70	25.05	6,164	24.867	3.53%
2024-08-06	0	24.96	-	-	24.16	25.30	13,043	323,811	24.826	23.95	-	-	23.19	24.28	13,591	23.825	2.38%
2024-08-05	0	24.38	-	-	24.62	24.86	1,011	25,036	24.764	23.40	-	-	23.63	23.86	1,053	23.765	-7.23%
2024-08-02	0	26.28	-	-	26.40	26.96	783	20,929	26.729	25.22	-	-	25.34	25.87	816	25.651	-5.06%
2024-08-01	0	27.68	26.60	-	27.80	27.88	2,416	67,273	27.845	26.56	25.53	-	26.68	26.76	2,518	26.722	1.24%
2024-07-31	0	27.34	26.60	-	27.34	27.34	705	19,274	27.339	26.24	25.53	-	26.24	26.24	735	26.236	0.44%
2024-07-30	0	27.22	26.60	-	26.66	27.28	11,573	313,018	27.047	26.12	25.53	-	25.58	26.18	12,059	25.956	0.67%
2024-07-29	0	27.04	-	-	27.04	27.26	6,813	185,492	27.226	25.95	-	-	25.95	26.16	7,099	26.128	-0.15%
2024-07-26	0	27.08	26.60	-	-	-	12	321	26.750	25.99	25.53	-	-	-	13	25.671	0.15%
2024-07-25	0	27.04	26.60	-	-	-	31	830	26.774	25.95	25.53	-	-	-	32	25.694	-2.52%
2024-07-24	0	27.74	26.60	-	27.78	27.78	158	4,389	27.779	26.62	25.53	-	26.66	26.66	165	26.658	0.07%
2024-07-23	0	27.72	26.60	-	27.68	27.72	16,555	458,651	27.705	26.60	25.53	-	26.56	26.60	17,251	26.587	1.24%
2024-07-22	0	27.38	26.00	-	27.60	27.60	516	14,237	27.591	26.28	24.95	-	26.49	26.49	538	26.478	-2.14%
2024-07-19	0	27.98	-	-	28.18	28.24	1,733	48,923	28.230	26.85	-	-	27.04	27.10	1,806	27.092	-2.98%
2024-07-18	0	28.84	28.20	-	28.72	28.90	1,414	40,678	28.768	27.68	27.06	-	27.56	27.73	1,473	27.608	-1.50%
2024-07-17	0	29.28	28.00	30.30	29.60	29.60	165	4,863	29.473	28.10	26.87	29.08	28.41	28.41	172	28.284	-0.88%
2024-07-16	0	29.54	28.00	30.30	-	-	0	0	-	28.35	26.87	29.08	-	-	0	-	-0.27%
2024-07-15	0	29.62	-	30.30	-	-	9	265	29.444	28.43	-	29.08	-	-	9	28.257	-0.27%
2024-07-12	0	29.70	29.00	30.30	29.70	29.78	220	6,542	29.736	28.50	27.83	29.08	28.50	28.58	229	28.537	-1.39%
2024-07-11	0	30.12	28.92	-	-	-	0	0	-	28.91	27.75	-	-	-	0	-	1.83%
2024-07-10	0	29.58	28.92	-	29.46	29.48	1,720	50,677	29.463	28.39	27.75	-	28.27	28.29	1,792	28.275	-0.40%
2024-07-09	0	29.70	28.92	-	29.76	29.78	392	11,659	29.742	28.50	27.75	-	28.56	28.58	408	28.543	0.00%
2024-07-08	0	29.70	28.92	-	29.40	29.70	11,126	330,411	29.697	28.50	27.75	-	28.21	28.50	11,594	28.499	1.99%
2024-07-05	0	29.12	28.92	-	28.92	29.12	1,300	37,716	29.012	27.95	27.75	-	27.75	27.95	1,355	27.842	-0.27%
2024-07-04	0	29.20	26.74	-	28.64	29.20	26,008	753,251	28.962	28.02	25.66	-	27.48	28.02	27,101	27.794	2.96%
2024-07-03	0	28.36	26.74	-	28.32	28.32	222	6,287	28.320	27.22	25.66	-	27.18	27.18	231	27.178	1.14%
2024-07-02	0	28.04	26.74	-	28.04	28.24	448	12,591	28.105	26.91	25.66	-	26.91	27.10	467	26.971	-0.99%
2024-06-28	0	28.32	28.00	-	28.12	28.12	1,000	28,120	28.120	27.18	26.87	-	26.99	26.99	1,042	26.986	1.07%
2024-06-27	0	28.02	26.74	-	27.84	28.00	2,001	55,756	27.864	26.89	25.66	-	26.72	26.87	2,085	26.740	-0.36%
2024-06-26	0	28.12	28.00	-	28.10	28.34	10,126	285,527	28.197	26.99	26.87	-	26.97	27.20	10,552	27.060	0.64%
2024-06-25	0	27.94	26.74	-	27.80	27.88	5,834	162,444	27.844	26.81	25.66	-	26.68	26.76	6,079	26.721	-0.92%
2024-06-24	0	28.20	26.74	-	28.16	28.22	914	25,763	28.187	27.06	25.66	-	27.02	27.08	952	27.050	-1.88%
2024-06-21	0	28.74	27.20	-	28.74	28.88	7,115	204,875	28.795	27.58	26.10	-	27.58	27.72	7,414	27.633	-0.69%
2024-06-20	0	28.94	28.94	-	28.90	28.90	315	9,097	28.879	27.77	27.77	-	27.73	27.73	328	27.715	0.70%
2024-06-19	0	28.74	28.64	-	28.34	28.74	300	8,542	28.473	27.58	27.48	-	27.20	27.58	313	27.325	2.64%
2024-06-18	0	28.00	27.60	-	27.96	27.98	12,816	358,576	27.979	26.87	26.49	-	26.83	26.85	13,355	26.850	1.52%
2024-06-17	0	27.58	26.74	-	-	-	0	0	-	26.47	25.66	-	-	-	0	-	0.00%
2024-06-14	0	27.58	27.20	-	27.32	27.40	17,008	465,060	27.344	26.47	26.10	-	26.22	26.29	17,723	26.241	0.51%
2024-06-13	0	27.44	27.38	-	-	-	3	81	27.000	26.33	26.28	-	-	-	3	25.911	1.93%
2024-06-12	0	26.92	-	-	-	-	12	321	26.750	25.83	-	-	-	-	13	25.671	0.98%
2024-06-11	0	26.66	26.00	-	26.54	26.76	4,748	126,647	26.674	25.58	24.95	-	25.47	25.68	4,948	25.598	-0.45%
2024-06-07	0	26.78	26.00	-	26.26	26.86	5,860	156,674	26.736	25.70	24.95	-	25.20	25.78	6,106	25.658	-0.22%
2024-06-06	0	26.84	26.04	-	26.86	26.86	122	3,276	26.853	25.76	24.99	-	25.78	25.78	127	25.769	3.07%
2024-06-05	0	26.04	-	-	25.80	26.04	1,824	47,085	25.814	24.99	-	-	24.76	24.99	1,901	24.773	1.24%
2024-06-04	0	25.72	-	-	25.68	26.14	4,133	106,963	25.880	24.68	-	-	24.64	25.09	4,307	24.836	-1.53%
2024-06-03	0	26.12	26.00	-	25.98	26.32	39,100	1,023,734	26.183	25.07	24.95	-	24.93	25.26	40,743	25.126	1.40%
2024-05-31	0	25.76	-	-	25.76	26.36	1,334	35,038	26.265	24.72	-	-	24.72	25.30	1,390	25.206	-1.60%
2024-05-30	0	26.18	-	-	26.06	26.34	37,917	994,505	26.229	25.12	-	-	25.01	25.28	39,511	25.171	-1.43%
2024-05-29	0	26.56	-	-	26.54	26.84	40,807	1,090,044	26.712	25.49	-	-	25.47	25.76	42,522	25.635	-1.85%
2024-05-28	0	27.06	-	-	-	-	0	0	-	25.97	-	-	-	-	0	-	0.22%
2024-05-27	0	27.00	-	-	27.00	27.00	184	4,951	26.908	25.91	-	-	25.91	25.91	192	25.822	1.66%
2024-05-24	0	26.56	-	-	-	-	44	1,169	26.568	25.49	-	-	-	-	46	25.497	0.00%
2024-05-23	0	26.56	-	-	26.34	26.54	2,016	53,196	26.387	25.49	-	-	25.28	25.47	2,101	25.323	0.53%
2024-05-22	0	26.42	-	-	25.98	26.42	8,575	224,066	26.130	25.35	-	-	24.93	25.35	8,935	25.076	1.93%
2024-05-21	0	25.92	-	-	25.72	25.86	2,043	52,642	25.767	24.87	-	-	24.68	24.82	2,129	24.728	-0.31%
2024-05-20	0	26.00	25.80	-	25.96	25.96	338	8,776	25.965	24.95	24.76	-	24.91	24.91	352	24.917	-0.38%
2024-05-17	0	26.10	-	26.20	26.08	26.08	300	7,824	26.080	25.05	-	25.14	25.03	25.03	313	25.028	-1.21%
2024-05-16	0	26.42	-	-	26.42	26.42	162	4,280	26.420	25.35	-	-	25.35	25.35	169	25.354	3.28%
2024-05-14	0	25.58	-	-	25.36	25.54	2,861	72,651	25.394	24.55	-	-	24.34	24.51	2,981	24.369	0.95%
2024-05-13	0	25.34	-	-	-	-	0	0	-	24.32	-	-	-	-	0	-	0.08%
2024-05-10	0	25.32	-	-	-	-	1	25	25.000	24.30	-	-	-	-	1	23.992	1.52%
2024-05-09	0	24.94	-	-	24.94	25.08	1,028	25,718	25.018	23.93	-	-	23.93	24.07	1,071	24.008	-0.80%
2024-05-08	0	25.14	-	-	24.98	25.14	916	22,945	25.049	24.13	-	-	23.97	24.13	954	24.039	0.64%
2024-05-07	0	24.98	-	-	24.98	24.98	1,007	25,154	24.979	23.97	-	-	23.97	23.97	1,049	23.972	0.08%
2024-05-06	0	24.96	-	-	-	-	0	0	-	23.95	-	-	-	-	0	-	1.38%
2024-05-03	0	24.62	-	-	24.76	24.80	2,320	57,469	24.771	23.63	-	-	23.76	23.80	2,418	23.772	1.40%
2024-05-02	0	24.28	-	-	24.22	24.30	15,213	369,537	24.291	23.30	-	-	23.24	23.32	15,852	23.311	-0.90%
2024-04-30	0	24.50	-	-	-	-	505	12,442	24.638	23.51	-	-	-	-	526	23.644	-0.57%
2024-04-29	0	24.64	-	-	24.64	24.64	219	5,396	24.639	23.65	-	-	23.65	23.65	228	23.645	1.90%
2024-04-26	0	24.18	-	-	24.22	24.22	117	2,833	24.214	23.20	-	-	23.24	23.24	122	23.237	1.85%
2024-04-25	0	23.74	-	-	23.74	23.78	1,819	43,203	23.751	22.78	-	-	22.78	22.82	1,895	22.793	-1.33%
2024-04-24	0	24.06	-	-	23.98	23.98	600	14,388	23.980	23.09	-	-	23.01	23.01	625	23.013	2.38%
2024-04-23	0	23.50	-	-	23.42	23.64	5,199	122,630	23.587	22.55	-	-	22.48	22.69	5,418	22.636	0.86%
2024-04-22	0	23.30	-	-	23.32	23.42	10,400	243,256	23.390	22.36	-	-	22.38	22.48	10,837	22.447	-1.19%
2024-04-19	0	23.58	-	-	23.56	23.60	2,502	59,001	23.582	22.63	-	-	22.61	22.65	2,607	22.630	-3.76%
2024-04-18	0	24.50	-	-	24.32	24.60	604	14,830	24.553	23.51	-	-	23.34	23.61	629	23.563	1.07%
2024-04-17	0	24.24	-	-	24.12	24.14	1,920	46,325	24.128	23.26	-	-	23.15	23.17	2,001	23.154	0.92%
2024-04-16	0	24.02	-	-	-	-	49	1,167	23.816	23.05	-	-	-	-	51	22.856	-3.38%
2024-04-15	0	24.86	-	-	24.88	24.88	577	14,352	24.874	23.86	-	-	23.88	23.88	601	23.870	-1.51%
2024-04-12	0	25.24	-	-	25.24	25.24	200	5,048	25.240	24.22	-	-	24.22	24.22	208	24.222	-0.16%
2024-04-11	0	25.28	-	-	25.26	25.26	184	4,651	25.277	24.26	-	-	24.24	24.24	192	24.258	-1.71%
2024-04-10	0	25.72	-	-	25.68	25.84	17,000	436,660	25.686	24.68	-	-	24.64	24.80	17,715	24.650	0.47%
2024-04-09	0	25.60	-	-	25.30	25.60	11,232	284,709	25.348	24.57	-	-	24.28	24.57	11,704	24.326	1.91%
2024-04-08	0	25.12	-	-	24.94	25.12	2,635	65,889	25.005	24.11	-	-	23.93	24.11	2,746	23.997	1.45%
2024-04-05	0	24.76	-	-	24.64	24.78	2,900	71,640	24.703	23.76	-	-	23.65	23.78	3,022	23.707	-1.12%
2024-04-03	0	25.04	-	-	24.94	25.02	4,081	101,996	24.993	24.03	-	-	23.93	24.01	4,253	23.985	-1.18%
2024-04-02	0	25.34	-	-	25.22	25.38	268	6,785	25.317	24.32	-	-	24.20	24.36	279	24.296	1.52%
2024-03-28	0	24.96	-	-	24.62	24.96	1,062	26,320	24.783	23.95	-	-	23.63	23.95	1,107	23.784	-0.08%
2024-03-27	0	24.98	-	-	24.90	25.08	2,043	50,993	24.960	23.97	-	-	23.90	24.07	2,129	23.953	-0.08%
2024-03-26	0	25.00	-	-	25.20	25.30	19,020	480,040	25.239	23.99	-	-	24.18	24.28	19,819	24.221	-0.24%
2024-03-25	0	25.06	-	-	24.92	25.06	300	7,504	25.013	24.05	-	-	23.91	24.05	313	24.004	0.16%
2024-03-22	0	25.02	-	-	-	-	0	0	-	24.01	-	-	-	-	0	-	-0.64%
2024-03-21	0	25.18	-	-	25.18	25.18	16,500	415,470	25.180	24.16	-	-	24.16	24.16	17,194	24.164	2.19%
2024-03-20	0	24.64	-	-	-	-	44	1,083	24.614	23.65	-	-	-	-	46	23.621	-0.48%
2024-03-19	0	24.76	-	-	24.76	24.76	163	4,035	24.755	23.76	-	-	23.76	23.76	170	23.756	-0.32%
2024-03-18	0	24.84	-	-	24.78	24.78	101	2,502	24.772	23.84	-	-	23.78	23.78	105	23.773	0.32%
2024-03-15	0	24.76	-	-	-	-	10	247	24.700	23.76	-	-	-	-	10	23.704	-0.96%
2024-03-14	0	25.00	-	-	24.88	24.94	2,906	72,412	24.918	23.99	-	-	23.88	23.93	3,028	23.913	-0.24%
2024-03-13	0	25.06	-	-	-	-	26	653	25.115	24.05	-	-	-	-	27	24.102	0.00%
2024-03-12	0	25.06	-	-	-	-	46	1,144	24.870	24.05	-	-	-	-	48	23.866	0.89%
2024-03-11	0	24.84	-	-	24.82	24.94	17,362	432,899	24.934	23.84	-	-	23.82	23.93	18,092	23.928	-0.40%
2024-03-08	0	24.94	-	25.92	24.88	24.98	1,100	27,450	24.955	23.93	-	24.87	23.88	23.97	1,146	23.948	1.63%
2024-03-07	0	24.54	-	25.56	-	-	1	24	24.000	23.55	-	24.53	-	-	1	23.032	1.24%
2024-03-06	0	24.24	-	24.96	-	-	15	361	24.067	23.26	-	23.95	-	-	16	23.096	0.41%
2024-03-05	0	24.14	-	24.96	24.02	24.22	4,223	101,487	24.032	23.17	-	23.95	23.05	23.24	4,400	23.063	0.08%
2024-03-04	0	24.12	-	24.72	24.00	24.14	229	5,514	24.079	23.15	-	23.72	23.03	23.17	239	23.107	2.64%
2024-03-01	0	23.50	-	24.10	23.46	23.58	2,024	47,513	23.475	22.55	-	23.13	22.51	22.63	2,109	22.528	-0.42%
2024-02-29	0	23.60	-	24.10	23.60	23.60	617	14,481	23.470	22.65	-	23.13	22.65	22.65	643	22.523	0.51%
2024-02-28	0	23.48	-	23.84	23.48	23.48	2,638	61,941	23.480	22.53	-	22.88	22.53	22.53	2,749	22.533	-0.34%
2024-02-27	0	23.56	-	-	23.54	23.60	1,437	33,845	23.553	22.61	-	-	22.59	22.65	1,497	22.603	-0.08%
2024-02-26	0	23.58	-	-	23.54	23.66	5,775	136,055	23.559	22.63	-	-	22.59	22.71	6,018	22.609	-0.08%
2024-02-23	0	23.60	-	-	23.66	23.66	1,800	42,588	23.660	22.65	-	-	22.71	22.71	1,876	22.706	0.34%
2024-02-22	0	23.52	-	-	-	-	0	0	-	22.57	-	-	-	-	0	-	0.86%
2024-02-21	0	23.32	-	-	23.34	23.34	198	4,621	23.338	22.38	-	-	22.40	22.40	206	22.397	-0.51%
2024-02-20	0	23.44	-	-	23.44	23.46	2,100	49,244	23.450	22.49	-	-	22.49	22.51	2,188	22.504	0.26%
2024-02-19	0	23.38	-	-	-	-	27	624	23.111	22.44	-	-	-	-	28	22.179	0.00%
2024-02-16	0	23.38	-	-	23.38	23.38	1,011	23,637	23.380	22.44	-	-	22.44	22.44	1,053	22.437	-0.17%
2024-02-15	0	23.42	-	-	23.34	23.34	100	2,334	23.340	22.48	-	-	22.40	22.40	104	22.399	0.09%
2024-02-14	0	23.40	-	-	23.30	23.30	122	2,838	23.262	22.46	-	-	22.36	22.36	127	22.324	-1.76%
2024-02-09	0	23.82	-	-	23.74	23.76	28,006	665,242	23.754	22.86	-	-	22.78	22.80	29,183	22.795	1.36%
2024-02-08	0	23.50	23.50	-	-	-	0	0	-	22.55	22.55	-	-	-	0	-	2.17%
2024-02-07	0	23.00	-	-	23.00	23.16	6,516	150,665	23.122	22.07	-	-	22.07	22.23	6,790	22.190	-0.69%
2024-02-06	0	23.16	-	-	22.74	23.18	8,884	203,203	22.873	22.23	-	-	21.82	22.25	9,257	21.950	2.12%
2024-02-05	0	22.68	22.68	-	22.58	22.58	804	18,153	22.578	21.77	21.77	-	21.67	21.67	838	21.668	-0.53%
2024-02-02	0	22.80	-	-	22.62	22.80	5,910	133,815	22.642	21.88	-	-	21.71	21.88	6,158	21.729	1.33%
2024-02-01	0	22.50	-	-	22.38	22.44	7,003	156,861	22.399	21.59	-	-	21.48	21.53	7,297	21.496	-0.35%
2024-01-31	0	22.58	-	-	22.58	22.58	814	18,380	22.580	21.67	-	-	21.67	21.67	848	21.669	-1.22%
2024-01-30	0	22.86	-	-	22.90	22.90	221	5,056	22.878	21.94	-	-	21.98	21.98	230	21.955	-0.09%
2024-01-29	0	22.88	-	-	22.72	22.72	3,700	84,064	22.720	21.96	-	-	21.80	21.80	3,856	21.804	0.62%
2024-01-26	0	22.74	-	-	-	-	0	0	-	21.82	-	-	-	-	0	-	-0.09%
2024-01-25	0	22.76	-	-	-	-	4	91	22.750	21.84	-	-	-	-	4	21.832	1.34%
2024-01-24	0	22.46	-	-	22.42	22.44	1,720	38,562	22.420	21.55	-	-	21.52	21.53	1,792	21.515	-0.18%
2024-01-23	0	22.50	-	-	22.38	22.54	5,479	122,854	22.423	21.59	-	-	21.48	21.63	5,709	21.518	0.45%
2024-01-22	0	22.40	-	-	22.40	22.50	2,130	47,809	22.446	21.50	-	-	21.50	21.59	2,220	21.540	0.18%
2024-01-19	0	22.36	-	-	21.90	21.90	103	2,255	21.893	21.46	-	-	21.02	21.02	107	21.010	3.71%
2024-01-18	0	21.56	-	-	21.38	21.56	8,800	189,584	21.544	20.69	-	-	20.52	20.69	9,170	20.675	1.03%
2024-01-17	0	21.34	-	-	21.52	21.52	1,061	22,821	21.509	20.48	-	-	20.65	20.65	1,106	20.641	-1.39%
2024-01-16	0	21.64	-	-	21.68	21.68	1,806	39,152	21.679	20.77	-	-	20.81	20.81	1,882	20.804	-2.08%
2024-01-15	0	22.10	-	-	22.08	22.10	2,051	45,289	22.081	21.21	-	-	21.19	21.21	2,137	21.191	0.09%
2024-01-12	0	22.08	-	-	22.00	22.10	22,300	492,550	22.087	21.19	-	-	21.11	21.21	23,237	21.197	-0.63%
2024-01-11	0	22.22	-	-	-	-	4	88	22.000	21.32	-	-	-	-	4	21.113	0.45%
2024-01-10	0	22.12	-	-	22.04	22.12	1,424	31,393	22.046	21.23	-	-	21.15	21.23	1,484	21.156	-0.63%
2024-01-09	0	22.26	-	-	-	-	13	289	22.231	21.36	-	-	-	-	14	21.334	-0.36%
2024-01-08	0	22.34	-	-	22.34	22.42	14,086	315,623	22.407	21.44	-	-	21.44	21.52	14,678	21.503	0.72%
2024-01-05	0	22.18	-	-	-	-	0	0	-	21.29	-	-	-	-	0	-	-0.18%
2024-01-04	0	22.22	-	-	22.10	22.10	403	8,906	22.099	21.32	-	-	21.21	21.21	420	21.208	-0.18%
2024-01-03	0	22.26	-	-	22.22	22.38	1,212	26,990	22.269	21.36	-	-	21.32	21.48	1,263	21.371	-2.45%
2024-01-02	0	22.82	-	-	22.76	22.90	1,195	27,225	22.782	21.90	-	-	21.84	21.98	1,245	21.863	-1.04%
2023-12-29	0	23.06	-	-	22.96	23.04	23,000	529,840	23.037	22.13	-	-	22.03	22.11	23,967	22.107	-0.09%
2023-12-28	0	23.08	-	-	-	-	561	12,929	23.046	22.15	-	-	-	-	585	22.117	1.23%
2023-12-27	0	22.80	-	-	22.50	22.68	8,904	200,939	22.567	21.88	-	-	21.59	21.77	9,278	21.657	3.35%
2023-12-22	0	22.06	-	22.50	22.06	22.06	924	20,383	22.060	21.17	-	21.59	21.17	21.17	963	21.170	0.73%
2023-12-21	0	21.90	-	22.50	21.78	21.90	1,801	39,249	21.793	21.02	-	21.59	20.90	21.02	1,877	20.914	-0.82%
2023-12-20	0	22.08	-	22.50	21.98	21.98	113	2,485	21.991	21.19	-	21.59	21.09	21.09	118	21.104	0.64%
2023-12-19	0	21.94	-	22.50	21.94	21.98	6,706	147,429	21.985	21.06	-	21.59	21.06	21.09	6,988	21.098	-0.54%
2023-12-18	0	22.06	21.96	22.14	21.88	22.06	15,023	329,799	21.953	21.17	21.07	21.25	21.00	21.17	15,654	21.067	-1.08%
2023-12-15	0	22.30	-	22.50	22.18	22.36	104,400	2,326,602	22.286	21.40	-	21.59	21.29	21.46	108,788	21.387	1.18%
2023-12-14	0	22.04	-	22.50	22.04	22.10	26,206	578,211	22.064	21.15	-	21.59	21.15	21.21	27,307	21.174	1.94%
2023-12-13	0	21.62	-	22.50	21.62	21.74	7,131	154,312	21.640	20.75	-	21.59	20.75	20.86	7,431	20.767	-0.18%
2023-12-12	0	21.66	-	22.50	21.66	21.68	13,640	295,513	21.665	20.79	-	21.59	20.79	20.81	14,213	20.791	0.19%
2023-12-11	0	21.62	-	22.50	21.62	21.62	513	11,090	21.618	20.75	-	21.59	20.75	20.75	535	20.746	0.28%
2023-12-08	0	21.56	-	22.50	-	-	9	195	21.667	20.69	-	21.59	-	-	9	20.793	0.84%
2023-12-07	0	21.38	-	22.50	21.32	21.38	512	10,921	21.330	20.52	-	21.59	20.46	20.52	534	20.470	-0.56%
2023-12-06	0	21.50	-	22.50	21.42	21.54	4,852	104,132	21.462	20.63	-	21.59	20.56	20.67	5,056	20.596	0.28%
2023-12-05	0	21.44	-	22.50	21.44	21.44	157	3,366	21.440	20.58	-	21.59	20.58	20.58	164	20.575	-0.83%
2023-12-04	0	21.62	-	22.50	21.62	21.72	7,826	169,422	21.649	20.75	-	21.59	20.75	20.84	8,155	20.775	-0.28%
2023-12-01	0	21.68	-	22.50	21.62	21.68	59,533	1,288,975	21.651	20.81	-	21.59	20.75	20.81	62,035	20.778	-0.46%
2023-11-30	0	21.78	-	22.50	21.62	21.80	12,896	280,282	21.734	20.90	-	21.59	20.75	20.92	13,438	20.857	0.37%
2023-11-29	0	21.70	-	22.50	21.66	21.90	3,500	76,036	21.725	20.82	-	21.59	20.79	21.02	3,647	20.848	0.93%
2023-11-28	0	21.50	-	22.50	21.36	21.50	11,107	238,617	21.484	20.63	-	21.59	20.50	20.63	11,574	20.617	0.84%
2023-11-27	0	21.32	-	22.50	21.32	21.44	682	14,603	21.412	20.46	-	21.59	20.46	20.58	711	20.548	-0.28%
2023-11-24	0	21.38	-	-	21.38	21.38	511	10,925	21.380	20.52	-	-	20.52	20.52	532	20.517	-0.74%
2023-11-23	0	21.54	-	-	21.54	21.54	16,000	344,640	21.540	20.67	-	-	20.67	20.67	16,672	20.671	0.65%
2023-11-22	0	21.40	-	-	21.52	21.64	500	10,784	21.568	20.54	-	-	20.65	20.77	521	20.698	-1.56%
2023-11-21	0	21.74	-	-	21.62	21.68	1,844	39,921	21.649	20.86	-	-	20.75	20.81	1,922	20.776	2.26%
2023-11-20	0	21.26	21.24	-	21.26	21.30	9,206	196,068	21.298	20.40	20.38	-	20.40	20.44	9,593	20.439	0.28%
2023-11-17	0	21.20	-	-	21.20	21.20	1,000	21,200	21.200	20.34	-	-	20.34	20.34	1,042	20.345	0.38%
2023-11-16	0	21.12	-	-	21.00	21.16	3,747	79,189	21.134	20.27	-	-	20.15	20.31	3,904	20.282	0.28%
2023-11-15	0	21.06	-	-	20.96	21.06	2,179	45,729	20.986	20.21	-	-	20.11	20.21	2,271	20.140	2.33%
2023-11-14	0	20.58	-	-	20.42	20.62	27,174	559,375	20.585	19.75	-	-	19.60	19.79	28,316	19.755	0.49%
2023-11-13	0	20.48	-	-	-	-	5	102	20.400	19.65	-	-	-	-	5	19.577	0.99%
2023-11-10	0	20.84	-	-	20.82	20.84	4,812	100,280	20.840	19.46	-	-	19.44	19.46	5,153	19.462	0.00%
2023-11-09	0	20.84	-	-	-	-	0	0	-	19.46	-	-	-	-	0	-	0.00%
2023-11-08	0	20.84	-	-	20.84	20.84	1,500	31,260	20.840	19.46	-	-	19.46	19.46	1,606	19.462	0.29%
2023-11-07	0	20.78	-	-	20.78	20.96	12,219	254,008	20.788	19.41	-	-	19.41	19.57	13,084	19.413	-0.76%
2023-11-06	0	20.94	-	-	20.94	20.94	106	2,218	20.925	19.56	-	-	19.56	19.56	114	19.541	2.05%
2023-11-03	0	20.52	-	-	-	-	25	514	20.560	19.16	-	-	-	-	27	19.201	0.39%
2023-11-02	0	20.44	-	-	20.20	20.44	368	7,473	20.307	19.09	-	-	18.86	19.09	394	18.964	2.92%
2023-11-01	0	19.86	-	-	19.86	19.86	2,418	48,021	19.860	18.55	-	-	18.55	18.55	2,589	18.547	0.10%
2023-10-31	0	19.84	-	-	-	-	11	218	19.818	18.53	-	-	-	-	12	18.508	-0.65%
2023-10-30	0	19.97	-	-	-	-	12	237	19.750	18.65	-	-	-	-	13	18.444	0.25%
2023-10-27	0	19.92	-	-	-	-	63	1,247	19.794	18.60	-	-	-	-	67	18.485	0.45%
2023-10-26	0	19.83	-	-	-	-	539	10,662	19.781	18.52	-	-	-	-	577	18.473	-2.03%
2023-10-25	0	20.24	-	-	20.30	20.38	8,101	164,458	20.301	18.90	-	-	18.96	19.03	8,675	18.959	0.10%
2023-10-24	0	20.22	-	-	20.08	20.20	1,398	28,085	20.089	18.88	-	-	18.75	18.86	1,497	18.761	-1.08%
2023-10-20	0	20.44	-	-	20.20	20.40	2,673	54,042	20.218	19.09	-	-	18.86	19.05	2,862	18.881	0.00%
2023-10-19	0	20.44	20.38	-	20.38	20.38	2,900	59,102	20.380	19.09	19.03	-	19.03	19.03	3,105	19.032	-0.39%
2023-10-18	0	20.52	20.42	20.60	20.36	20.52	33,100	677,710	20.475	19.16	19.07	19.24	19.01	19.16	35,444	19.121	-1.16%
2023-10-17	0	20.76	-	-	-	-	0	0	-	19.39	-	-	-	-	0	-	0.00%
2023-10-16	0	20.76	-	-	-	-	6	123	20.500	19.39	-	-	-	-	6	19.144	-0.67%
2023-10-13	0	20.90	-	-	20.88	20.90	1,282	26,763	20.876	19.52	-	-	19.50	19.52	1,373	19.496	-0.95%
2023-10-12	0	21.10	-	-	20.94	21.16	2,268	47,754	21.056	19.70	-	-	19.56	19.76	2,429	19.663	0.86%
2023-10-11	0	20.92	-	-	20.92	21.04	2,234	46,870	20.980	19.54	-	-	19.54	19.65	2,392	19.593	1.26%
2023-10-10	0	20.66	20.60	20.78	-	-	4	82	20.500	19.29	19.24	19.41	-	-	4	19.144	0.39%
2023-10-09	0	20.58	-	-	20.52	20.54	2,570	52,756	20.528	19.22	-	-	19.16	19.18	2,752	19.170	0.00%
2023-10-06	0	20.58	-	-	20.44	20.58	5,000	102,270	20.454	19.22	-	-	19.09	19.22	5,354	19.102	0.88%
2023-10-05	0	20.40	-	-	20.20	20.40	4,135	83,720	20.247	19.05	-	-	18.86	19.05	4,428	18.908	1.39%
2023-10-04	0	20.12	-	-	-	-	1	19	19.000	18.79	-	-	-	-	1	17.744	-1.08%
2023-10-03	0	20.34	-	-	20.38	20.44	4,734	96,485	20.381	19.00	-	-	19.03	19.09	5,069	19.034	-1.26%
2023-09-29	0	20.60	-	23.00	20.32	20.64	5,457	111,043	20.349	19.24	-	21.48	18.98	19.28	5,843	19.003	1.88%
2023-09-28	0	20.22	-	23.00	-	-	5	101	20.200	18.88	-	21.48	-	-	5	18.864	0.00%
2023-09-27	0	20.22	-	23.00	20.14	20.14	135	2,714	20.104	18.88	-	21.48	18.81	18.81	145	18.774	0.00%
2023-09-26	0	20.22	-	23.00	20.22	20.32	625	12,642	20.227	18.88	-	21.48	18.88	18.98	669	18.890	-1.56%
2023-09-25	0	20.54	-	23.00	20.56	20.56	216	4,440	20.556	19.18	-	21.48	19.20	19.20	231	19.196	0.88%
2023-09-22	0	20.36	-	23.00	20.20	20.22	900	18,182	20.202	19.01	-	21.48	18.86	18.88	964	18.866	0.20%
2023-09-21	0	20.32	-	23.00	20.28	20.40	374	7,602	20.326	18.98	-	21.48	18.94	19.05	400	18.982	-2.31%
2023-09-20	0	20.80	-	23.00	20.80	20.80	137	2,842	20.745	19.42	-	21.48	19.42	19.42	147	19.373	-0.38%
2023-09-19	0	20.88	-	23.00	20.88	20.88	147	3,069	20.878	19.50	-	21.48	19.50	19.50	157	19.497	-0.19%
2023-09-18	0	20.92	-	23.00	20.92	20.92	109	2,278	20.899	19.54	-	21.48	19.54	19.54	117	19.517	-1.78%
2023-09-15	0	21.30	-	23.00	21.20	21.34	255	5,427	21.282	19.89	-	21.48	19.80	19.93	273	19.875	0.76%
2023-09-14	0	21.14	-	23.00	21.06	21.06	719	15,144	21.063	19.74	-	21.48	19.67	19.67	770	19.670	1.83%
2023-09-13	0	20.76	-	23.00	20.76	20.78	640	13,291	20.767	19.39	-	21.48	19.39	19.41	685	19.394	0.39%
2023-09-12	0	20.68	-	23.00	20.62	20.62	552	11,387	20.629	19.31	-	21.48	19.26	19.26	591	19.265	0.68%
2023-09-11	0	20.54	-	23.00	20.44	20.48	6,975	142,613	20.446	19.18	-	21.48	19.09	19.13	7,469	19.094	-1.06%
2023-09-07	0	20.76	-	23.00	-	-	0	0	-	19.39	-	21.48	-	-	0	-	-0.95%
2023-09-06	0	20.96	-	23.00	21.00	21.00	600	12,600	21.000	19.57	-	21.48	19.61	19.61	642	19.611	-0.29%
2023-09-05	0	21.02	-	23.00	21.04	21.04	121	2,545	21.033	19.63	-	21.48	19.65	19.65	130	19.642	-0.76%
2023-09-04	0	21.18	-	23.00	20.90	21.18	1,841	38,636	20.986	19.78	-	21.48	19.52	19.78	1,971	19.599	1.34%
2023-08-31	0	20.90	-	23.00	20.90	20.98	3,329	69,737	20.948	19.52	-	21.48	19.52	19.59	3,565	19.563	-1.23%
2023-08-30	0	21.16	-	23.00	21.16	21.16	1,606	33,974	21.154	19.76	-	21.48	19.76	19.76	1,720	19.756	0.95%
2023-08-29	0	20.96	-	23.00	20.90	20.92	2,422	50,627	20.903	19.57	-	21.48	19.52	19.54	2,593	19.521	0.77%
2023-08-28	0	20.80	-	23.00	-	-	22	459	20.864	19.42	-	21.48	-	-	24	19.484	0.10%
2023-08-25	0	20.78	-	23.00	20.82	20.92	6,801	142,222	20.912	19.41	-	21.48	19.44	19.54	7,283	19.529	-2.35%
2023-08-24	0	21.28	-	23.00	21.28	21.28	1,900	40,442	21.285	19.87	-	21.48	19.87	19.87	2,035	19.878	1.82%
2023-08-23	0	20.90	20.50	23.00	20.78	20.90	2,500	52,074	20.830	19.52	19.14	21.48	19.41	19.52	2,677	19.452	0.67%
2023-08-22	0	20.76	-	23.00	20.72	20.90	3,128	65,148	20.827	19.39	-	21.48	19.35	19.52	3,349	19.450	0.58%
2023-08-21	0	20.64	-	23.00	20.58	20.64	2,518	51,889	20.607	19.28	-	21.48	19.22	19.28	2,696	19.245	-0.39%
2023-08-18	0	20.72	-	23.00	20.84	20.90	1,148	23,942	20.855	19.35	-	21.48	19.46	19.52	1,229	19.476	-0.48%
2023-08-17	0	20.82	-	23.00	20.62	20.82	737	15,244	20.684	19.44	-	21.48	19.26	19.44	789	19.316	0.10%
2023-08-16	0	20.80	-	23.00	20.78	20.78	529	10,992	20.779	19.42	-	21.48	19.41	19.41	566	19.405	0.19%
2023-08-15	0	20.76	-	23.00	-	-	100	2,090	20.900	19.39	-	21.48	-	-	107	19.518	-0.10%
2023-08-14	0	20.78	-	23.00	20.74	20.80	10,518	218,490	20.773	19.41	-	21.48	19.37	19.42	11,263	19.399	-1.61%
2023-08-11	0	21.12	-	23.00	21.14	21.22	2,856	60,555	21.203	19.72	-	21.48	19.74	19.82	3,058	19.801	-0.85%
2023-08-10	0	21.30	-	23.00	-	-	42	889	21.167	19.89	-	21.48	-	-	45	19.767	-0.65%
2023-08-09	0	21.44	-	23.00	21.44	21.46	389	8,344	21.450	20.02	-	21.48	20.02	20.04	417	20.032	0.28%
2023-08-08	0	21.38	-	23.00	21.42	21.42	1,050	22,489	21.418	19.97	-	21.48	20.00	20.00	1,124	20.002	-1.20%
2023-08-07	0	21.64	-	23.00	21.52	21.62	807	17,377	21.533	20.21	-	21.48	20.10	20.19	864	20.109	1.22%
2023-08-04	0	21.38	-	21.38	21.36	21.44	3,005	64,353	21.415	19.97	-	19.97	19.95	20.02	3,218	19.999	1.52%
2023-08-03	0	21.06	-	-	21.24	21.32	3,024	64,398	21.296	19.67	-	-	19.84	19.91	3,238	19.888	-1.40%
2023-08-02	0	21.36	21.00	-	21.36	21.36	501	10,701	21.359	19.95	19.61	-	19.95	19.95	536	19.947	-3.09%
2023-08-01	0	22.04	-	-	21.90	22.04	2,360	51,842	21.967	20.58	-	-	20.45	20.58	2,527	20.514	0.27%
2023-07-31	0	21.98	-	23.00	-	-	25	549	21.960	20.53	-	21.48	-	-	27	20.508	-0.99%
2023-07-28	0	22.20	-	23.00	22.12	22.20	17,621	389,826	22.123	20.73	-	21.48	20.66	20.73	18,869	20.660	-0.36%
2023-07-27	0	22.28	22.22	22.42	-	-	15	333	22.200	20.81	20.75	20.94	-	-	16	20.732	0.54%
2023-07-26	0	22.16	-	23.00	22.16	22.16	144	3,191	22.160	20.69	-	21.48	20.69	20.69	154	20.694	-0.27%
2023-07-25	0	22.22	22.08	22.26	22.14	22.22	3,071	68,135	22.187	20.75	20.62	20.79	20.68	20.75	3,288	20.720	1.74%
2023-07-24	0	21.84	-	23.00	-	-	201	4,389	21.836	20.40	-	21.48	-	-	215	20.392	0.00%
2023-07-21	0	21.84	-	23.00	21.70	21.86	8,100	176,364	21.773	20.40	-	21.48	20.27	20.41	8,674	20.334	-0.91%
2023-07-20	0	22.04	-	23.00	-	-	10	222	22.200	20.58	-	21.48	-	-	11	20.732	-0.99%
2023-07-19	0	22.26	-	23.00	22.26	22.52	1,412	31,757	22.491	20.79	-	21.48	20.79	21.03	1,512	21.004	-0.98%
2023-07-18	0	22.48	-	23.00	22.50	22.54	5,208	117,312	22.525	20.99	-	21.48	21.01	21.05	5,577	21.036	-0.18%
2023-07-14	0	22.52	-	-	22.42	22.52	18,221	408,742	22.433	21.03	-	-	20.94	21.03	19,511	20.949	0.90%
2023-07-13	0	22.32	-	-	-	-	137	3,049	22.256	20.84	-	-	-	-	147	20.784	2.76%
2023-07-12	0	21.72	-	-	21.72	21.72	22,510	488,917	21.720	20.28	-	-	20.28	20.28	24,104	20.284	0.46%
2023-07-11	0	21.62	-	-	21.50	21.50	532	11,439	21.502	20.19	-	-	20.08	20.08	570	20.080	2.17%
2023-07-10	0	21.16	-	-	21.28	21.36	4,313	91,845	21.295	19.76	-	-	19.87	19.95	4,618	19.887	-0.28%
2023-07-07	0	21.22	-	-	21.22	21.22	11,000	233,420	21.220	19.82	-	-	19.82	19.82	11,779	19.817	-0.75%
2023-07-06	0	21.38	-	-	21.38	21.68	2,306	49,962	21.666	19.97	-	-	19.97	20.25	2,469	20.233	-1.84%
2023-07-05	0	21.78	-	-	21.78	21.96	770	16,815	21.838	20.34	-	-	20.34	20.51	825	20.394	-1.09%
2023-07-04	0	22.02	-	-	21.88	22.02	22,852	500,101	21.884	20.56	-	-	20.43	20.56	24,470	20.437	0.46%
2023-07-03	0	21.92	-	-	21.94	21.94	1,500	32,898	21.932	20.47	-	-	20.49	20.49	1,606	20.482	1.29%
2023-06-30	0	21.64	-	-	21.48	21.66	13,600	294,234	21.635	20.21	-	-	20.06	20.23	14,563	20.204	0.19%
2023-06-29	0	21.60	-	-	21.54	21.86	37,191	803,387	21.602	20.17	-	-	20.12	20.41	39,824	20.173	0.00%
2023-06-28	0	21.60	-	-	21.60	21.60	163	3,508	21.522	20.17	-	-	20.17	20.17	175	20.098	-0.64%
2023-06-27	0	21.74	-	-	21.78	21.78	1,500	32,670	21.780	20.30	-	-	20.34	20.34	1,606	20.340	-0.18%
2023-06-26	0	21.78	-	-	21.84	21.84	530	11,575	21.840	20.34	-	-	20.40	20.40	568	20.396	0.37%
2023-06-23	0	21.70	-	-	21.72	21.72	176	3,822	21.716	20.27	-	-	20.28	20.28	188	20.280	-1.63%
2023-06-21	0	22.06	-	-	22.08	22.10	3,100	68,468	22.087	20.60	-	-	20.62	20.64	3,319	20.626	-0.36%
2023-06-20	0	22.14	-	-	22.08	22.28	46,100	1,021,840	22.166	20.68	-	-	20.62	20.81	49,364	20.700	-0.36%
2023-06-19	0	22.22	-	-	22.18	22.22	2,610	57,930	22.195	20.75	-	-	20.71	20.75	2,795	20.728	-0.45%
2023-06-16	0	22.32	-	-	22.32	22.36	22,183	495,991	22.359	20.84	-	-	20.84	20.88	23,754	20.881	-0.62%
2023-06-15	0	22.46	-	-	22.28	22.46	18,263	407,021	22.287	20.97	-	-	20.81	20.97	19,556	20.813	0.72%
2023-06-14	0	22.30	-	-	22.24	22.30	786	17,485	22.246	20.83	-	-	20.77	20.83	842	20.775	-0.54%
2023-06-13	0	22.42	-	-	22.30	22.40	1,700	37,960	22.329	20.94	-	-	20.83	20.92	1,820	20.853	2.19%
2023-06-12	0	21.94	-	-	21.94	21.94	500	10,970	21.940	20.49	-	-	20.49	20.49	535	20.489	0.92%
2023-06-09	0	21.74	-	-	21.74	21.84	1,021	22,262	21.804	20.30	-	-	20.30	20.40	1,093	20.362	0.56%
2023-06-08	0	21.62	-	-	21.66	21.70	6,310	136,745	21.671	20.19	-	-	20.23	20.27	6,757	20.238	-0.83%
2023-06-07	0	21.80	-	-	21.82	21.82	500	10,908	21.816	20.36	-	-	20.38	20.38	535	20.373	0.83%
2023-06-06	0	21.62	-	-	21.60	21.60	1,200	25,924	21.603	20.19	-	-	20.17	20.17	1,285	20.175	0.19%
2023-06-05	0	21.58	-	-	-	-	0	0	-	20.15	-	-	-	-	0	-	-0.55%
2023-06-02	0	21.70	-	-	-	-	0	0	-	20.27	-	-	-	-	0	-	2.26%
2023-06-01	0	21.22	-	21.52	21.20	21.42	38,300	813,102	21.230	19.82	-	20.10	19.80	20.00	41,012	19.826	0.00%
2023-05-31	0	21.22	-	-	21.20	21.46	40,030	855,466	21.371	19.82	-	-	19.80	20.04	42,864	19.958	-1.58%
2023-05-30	0	21.56	-	-	21.56	21.58	1,189	25,654	21.576	20.13	-	-	20.13	20.15	1,273	20.149	0.19%
2023-05-29	0	21.52	-	-	21.46	21.52	2,429	52,214	21.496	20.10	-	-	20.04	20.10	2,601	20.075	3.07%
2023-05-25	0	20.88	-	-	20.74	20.78	4,703	97,650	20.763	19.50	-	-	19.37	19.41	5,036	19.390	1.46%
2023-05-24	0	20.58	-	-	20.50	20.70	15,200	313,090	20.598	19.22	-	-	19.14	19.33	16,276	19.236	-1.06%
2023-05-23	0	20.80	-	-	20.82	20.94	8,362	174,915	20.918	19.42	-	-	19.44	19.56	8,954	19.535	-0.10%
2023-05-22	0	20.82	-	-	20.82	20.90	1,200	25,028	20.857	19.44	-	-	19.44	19.52	1,285	19.478	-0.29%
2023-05-19	0	20.88	-	-	20.74	20.84	2,503	52,024	20.785	19.50	-	-	19.37	19.46	2,680	19.410	0.19%
2023-05-18	0	20.84	-	-	-	-	0	0	-	19.46	-	-	-	-	0	-	1.86%
2023-05-17	0	20.46	-	-	20.12	20.34	2,970	60,036	20.214	19.11	-	-	18.79	19.00	3,180	18.878	1.19%
2023-05-16	0	20.22	-	-	19.92	20.20	21,684	437,276	20.166	18.88	-	-	18.60	18.86	23,219	18.832	1.46%
2023-05-15	0	19.93	-	-	19.84	19.93	12,404	246,935	19.908	18.61	-	-	18.53	18.61	13,282	18.591	0.00%
2023-05-12	0	19.93	-	-	-	-	35	696	19.886	18.61	-	-	-	-	37	18.571	-0.45%
2023-05-11	0	20.02	-	-	-	-	16	319	19.938	18.70	-	-	-	-	17	18.619	-0.20%
2023-05-10	0	20.06	-	-	20.06	20.14	12,302	247,666	20.132	18.73	-	-	18.73	18.81	13,173	18.801	-1.28%
2023-05-09	0	20.32	-	-	20.40	20.40	111	2,263	20.387	18.98	-	-	19.05	19.05	119	19.039	0.10%
2023-05-08	0	20.30	-	-	20.22	20.32	3,653	74,108	20.287	18.96	-	-	18.88	18.98	3,912	18.945	0.69%
2023-05-05	0	20.16	-	-	-	-	116	2,340	20.172	18.83	-	-	-	-	124	18.839	0.30%
2023-05-04	0	20.10	-	-	20.10	20.10	1,500	30,150	20.100	18.77	-	-	18.77	18.77	1,606	18.771	0.20%
2023-05-03	0	20.06	-	-	-	-	205	4,098	19.990	18.73	-	-	-	-	220	18.668	0.00%
2023-05-02	0	20.06	-	-	19.98	20.16	5,681	113,827	20.036	18.73	-	-	18.66	18.83	6,083	18.712	0.55%
2023-04-28	0	19.95	-	-	19.93	20.10	900	18,039	20.043	18.63	-	-	18.61	18.77	964	18.718	0.61%
2023-04-27	0	19.83	-	-	19.74	19.74	1,107	21,865	19.752	18.52	-	-	18.43	18.43	1,185	18.446	0.25%
2023-04-26	0	19.78	-	-	19.67	19.79	12,781	251,844	19.705	18.47	-	-	18.37	18.48	13,686	18.402	-0.55%
2023-04-25	0	19.89	-	-	19.91	20.28	5,878	118,543	20.167	18.57	-	-	18.59	18.94	6,294	18.834	-1.34%
2023-04-24	0	20.16	-	-	20.16	20.26	3,004	60,586	20.168	18.83	-	-	18.83	18.92	3,217	18.835	-0.40%
2023-04-21	0	20.24	-	-	20.32	20.38	3,212	65,375	20.353	18.90	-	-	18.98	19.03	3,439	19.008	-0.78%
2023-04-20	0	20.40	-	-	20.26	20.42	12,974	263,936	20.344	19.05	-	-	18.92	19.07	13,893	18.998	0.49%
2023-04-19	0	20.30	-	-	20.54	20.54	1,008	20,693	20.529	18.96	-	-	19.18	19.18	1,079	19.171	-1.65%
2023-04-18	0	20.64	-	-	-	-	203	4,176	20.571	19.28	-	-	-	-	217	19.211	-0.10%
2023-04-17	0	20.66	-	-	20.46	20.62	5,000	102,536	20.507	19.29	-	-	19.11	19.26	5,354	19.151	-0.19%
2023-04-14	0	20.70	-	-	20.58	20.76	6,112	126,148	20.639	19.33	-	-	19.22	19.39	6,545	19.275	0.78%
2023-04-13	0	20.54	-	-	20.54	20.54	504	10,364	20.564	19.18	-	-	19.18	19.18	540	19.204	-0.77%
2023-04-12	0	20.70	-	-	20.72	20.72	529	10,952	20.703	19.33	-	-	19.35	19.35	566	19.334	0.10%
2023-04-11	0	20.68	-	-	20.64	20.82	62,168	1,287,767	20.714	19.31	-	-	19.28	19.44	66,570	19.345	0.39%
2023-04-06	0	20.60	-	-	20.42	20.42	726	14,839	20.439	19.24	-	-	19.07	19.07	777	19.088	-1.62%
2023-04-04	0	20.94	-	-	20.82	20.94	297	6,207	20.899	19.56	-	-	19.44	19.56	318	19.517	1.26%
2023-04-03	0	20.68	-	-	20.62	20.66	1,044	21,553	20.645	19.31	-	-	19.26	19.29	1,118	19.280	-0.10%
2023-03-31	0	20.70	-	-	20.70	21.00	22,120	457,935	20.702	19.33	-	-	19.33	19.61	23,686	19.333	0.19%
2023-03-30	0	20.66	-	-	20.66	20.70	1,017	21,015	20.664	19.29	-	-	19.29	19.33	1,089	19.297	-0.19%
2023-03-29	0	20.70	-	-	20.78	20.78	2,826	58,722	20.779	19.33	-	-	19.41	19.41	3,026	19.405	0.29%
2023-03-28	0	20.64	-	-	20.64	20.84	7,067	146,529	20.734	19.28	-	-	19.28	19.46	7,567	19.363	-0.19%
2023-03-27	0	20.68	-	-	20.72	20.94	1,769	36,726	20.761	19.31	-	-	19.35	19.56	1,894	19.388	-1.34%
2023-03-24	0	20.96	-	-	20.72	20.78	1,801	37,400	20.766	19.57	-	-	19.35	19.41	1,929	19.393	0.48%
2023-03-23	0	20.86	-	-	20.64	20.64	500	10,320	20.640	19.48	-	-	19.28	19.28	535	19.275	1.36%
2023-03-22	0	20.58	-	-	20.58	20.58	1,005	20,683	20.580	19.22	-	-	19.22	19.22	1,076	19.219	1.98%
2023-03-21	0	20.18	-	-	-	-	0	0	-	18.85	-	-	-	-	0	-	1.56%
2023-03-20	0	19.87	-	-	19.87	20.12	9,790	195,833	20.003	18.56	-	-	18.56	18.79	10,483	18.681	-1.63%
2023-03-17	0	20.20	-	-	20.20	20.26	3,900	78,844	20.216	18.86	-	-	18.86	18.92	4,176	18.880	1.25%
2023-03-16	0	19.95	-	-	19.96	20.02	800	15,991	19.989	18.63	-	-	18.64	18.70	857	18.667	-0.25%
2023-03-15	0	20.00	-	-	-	-	42	840	20.000	18.68	-	-	-	-	45	18.678	0.00%
2023-03-14	0	20.00	19.90	20.08	20.00	20.02	3,000	60,020	20.007	18.68	18.58	18.75	18.68	18.70	3,212	18.684	-0.50%
2023-03-13	0	20.10	20.08	20.26	19.81	19.89	1,820	36,133	19.853	18.77	18.75	18.92	18.50	18.57	1,949	18.541	0.40%
2023-03-10	0	20.02	19.89	20.06	20.02	20.02	2,013	40,299	20.019	18.70	18.57	18.73	18.70	18.70	2,156	18.696	-1.38%
2023-03-09	0	20.30	20.20	20.36	20.38	20.42	2,210	45,077	20.397	18.96	18.86	19.01	19.03	19.07	2,366	19.048	-0.49%
2023-03-08	0	20.40	20.32	20.48	20.40	20.50	3,600	73,596	20.443	19.05	18.98	19.13	19.05	19.14	3,855	19.092	-1.54%
2023-03-07	0	20.72	20.66	20.84	20.48	20.72	1,400	28,744	20.531	19.35	19.29	19.46	19.13	19.35	1,499	19.174	0.78%
2023-03-06	0	20.56	20.48	20.66	20.54	20.60	2,800	57,648	20.589	19.20	19.13	19.29	19.18	19.24	2,998	19.227	1.18%
2023-03-03	0	20.32	20.26	20.40	-	-	0	0	-	18.98	18.92	19.05	-	-	0	-	0.20%
2023-03-02	0	20.28	20.14	20.32	20.36	20.36	100	2,036	20.360	18.94	18.81	18.98	19.01	19.01	107	19.014	-0.20%
2023-03-01	0	20.32	20.32	20.48	19.87	20.10	13,409	268,778	20.045	18.98	18.98	19.13	18.56	18.77	14,358	18.719	1.30%
2023-02-28	0	20.06	-	-	20.06	20.24	2,835	57,000	20.106	18.73	-	-	18.73	18.90	3,036	18.776	-0.30%
2023-02-27	0	20.12	19.94	20.12	20.16	20.20	800	16,138	20.173	18.79	18.62	18.79	18.83	18.86	857	18.839	-0.69%
2023-02-24	0	20.26	20.10	20.26	20.40	20.52	2,000	40,922	20.461	18.92	18.77	18.92	19.05	19.16	2,142	19.108	-0.98%
2023-02-23	0	20.46	20.46	20.64	20.30	20.40	2,570	52,373	20.379	19.11	19.11	19.28	18.96	19.05	2,752	19.031	1.29%
2023-02-22	0	20.20	20.04	20.22	20.20	20.20	400	8,080	20.200	18.86	18.71	18.88	18.86	18.86	428	18.864	-0.88%
2023-02-21	0	20.38	20.28	20.46	-	-	5	100	20.000	19.03	18.94	19.11	-	-	5	18.678	0.00%
2023-02-20	0	20.38	20.36	20.54	-	-	0	0	-	19.03	19.01	19.18	-	-	0	-	0.00%
2023-02-17	0	20.38	20.24	20.42	20.34	20.38	5,107	103,972	20.359	19.03	18.90	19.07	19.00	19.03	5,469	19.013	-0.68%
2023-02-16	0	20.52	20.50	20.70	20.40	20.66	8,800	181,094	20.579	19.16	19.14	19.33	19.05	19.29	9,423	19.218	0.79%
2023-02-15	0	20.36	20.20	20.36	20.42	20.42	517	10,552	20.410	19.01	18.86	19.01	19.07	19.07	554	19.060	-2.12%
2023-02-14	0	20.80	20.78	20.96	-	-	0	0	-	19.42	19.41	19.57	-	-	0	-	0.58%
2023-02-13	0	20.68	20.58	20.76	20.34	20.68	2,431	49,679	20.436	19.31	19.22	19.39	19.00	19.31	2,603	19.084	-0.19%
2023-02-10	0	20.72	20.68	20.86	20.70	20.82	1,008	20,923	20.757	19.35	19.31	19.48	19.33	19.44	1,079	19.384	-0.10%
2023-02-09	0	20.74	20.68	20.88	20.74	20.78	2,100	43,590	20.757	19.37	19.31	19.50	19.37	19.41	2,249	19.385	-0.38%
2023-02-08	0	20.82	20.72	20.92	20.72	20.82	3,813	79,090	20.742	19.44	19.35	19.54	19.35	19.44	4,083	19.371	1.56%
2023-02-07	0	20.50	-	20.56	-	-	0	0	-	19.14	-	19.20	-	-	0	-	-0.58%
2023-02-06	0	20.62	20.44	20.64	20.52	20.70	6,008	124,328	20.694	19.26	19.09	19.28	19.16	19.33	6,433	19.325	-2.00%
2023-02-03	0	21.04	20.98	21.16	20.88	21.04	4,000	84,100	21.025	19.65	19.59	19.76	19.50	19.65	4,283	19.635	0.19%
2023-02-02	0	21.00	20.96	21.14	20.88	20.94	460	9,621	20.915	19.61	19.57	19.74	19.50	19.56	493	19.532	2.04%
2023-02-01	0	20.58	20.56	20.76	20.58	20.62	7,000	144,212	20.602	19.22	19.20	19.39	19.22	19.26	7,496	19.239	0.19%
2023-01-31	0	20.54	20.40	20.60	20.68	20.84	5,400	111,904	20.723	19.18	19.05	19.24	19.31	19.46	5,782	19.353	-1.06%
2023-01-30	0	20.76	20.66	20.86	20.76	20.88	5,600	116,328	20.773	19.39	19.29	19.48	19.39	19.50	5,997	19.399	-0.67%
2023-01-27	0	20.90	20.88	21.08	-	-	0	0	-	19.52	19.50	19.69	-	-	0	-	0.19%
2023-01-26	0	20.86	20.86	21.06	20.78	21.02	7,304	152,503	20.879	19.48	19.48	19.67	19.41	19.63	7,821	19.499	4.09%
2023-01-20	0	20.04	20.04	20.20	-	-	0	0	-	18.71	18.71	18.86	-	-	0	-	0.30%
2023-01-19	0	19.98	19.88	20.06	19.98	20.02	10,140	202,771	19.997	18.66	18.57	18.73	18.66	18.70	10,858	18.675	-0.50%
2023-01-18	0	20.08	19.98	20.16	20.08	20.08	1,000	20,080	20.080	18.75	18.66	18.83	18.75	18.75	1,071	18.752	1.16%
2023-01-17	0	19.85	19.70	19.88	19.88	19.88	204	4,055	19.878	18.54	18.40	18.57	18.57	18.57	218	18.563	0.30%
2023-01-16	0	19.79	19.73	19.91	19.79	19.93	11,000	218,376	19.852	18.48	18.43	18.59	18.48	18.61	11,779	18.540	0.10%
2023-01-13	0	19.77	19.65	19.83	19.76	19.77	3,203	63,321	19.769	18.46	18.35	18.52	18.45	18.46	3,430	18.462	1.80%
2023-01-12	0	19.42	19.32	19.51	19.42	19.42	100	1,942	19.420	18.14	18.04	18.22	18.14	18.14	107	18.136	0.52%
2023-01-11	0	19.32	19.27	19.45	19.31	19.41	2,270	43,892	19.336	18.04	18.00	18.16	18.03	18.13	2,431	18.057	-0.72%
2023-01-10	0	19.46	19.31	19.49	19.48	19.48	164	3,194	19.476	18.17	18.03	18.20	18.19	18.19	176	18.188	1.09%
2023-01-09	0	19.25	19.25	19.42	19.15	19.15	500	9,575	19.150	17.98	17.98	18.14	17.88	17.88	535	17.884	3.89%
2023-01-06	0	18.53	18.48	18.66	18.45	18.61	34,090	631,070	18.512	17.30	17.26	17.43	17.23	17.38	36,504	17.288	0.43%
2023-01-05	0	18.45	18.43	18.61	-	-	0	0	-	17.23	17.21	17.38	-	-	0	-	0.05%
2023-01-04	0	18.44	18.41	18.58	18.31	18.39	1,927	35,332	18.335	17.22	17.19	17.35	17.10	17.17	2,063	17.123	-0.22%
2023-01-03	0	18.48	18.43	18.60	17.90	17.93	3,700	66,274	17.912	17.26	17.21	17.37	16.72	16.74	3,962	16.728	0.71%
2022-12-30	0	18.35	18.24	18.41	18.35	18.45	4,592	84,370	18.373	17.14	17.03	17.19	17.14	17.23	4,917	17.158	1.27%
2022-12-29	0	18.12	18.10	18.27	18.09	18.09	225	4,071	18.093	16.92	16.90	17.06	16.89	16.89	241	16.897	-1.63%
2022-12-28	0	18.42	18.41	18.58	18.42	18.42	500	9,210	18.420	17.20	17.19	17.35	17.20	17.20	535	17.202	-0.49%
2022-12-23	0	18.51	18.35	18.53	-	-	9	166	18.444	17.29	17.14	17.30	-	-	10	17.225	-1.28%
2022-12-22	0	18.75	18.66	18.84	18.75	18.75	1,000	18,750	18.750	17.51	17.43	17.59	17.51	17.51	1,071	17.510	1.30%
2022-12-21	0	18.51	18.41	18.59	18.49	18.57	1,357	25,102	18.498	17.29	17.19	17.36	17.27	17.34	1,453	17.275	-0.22%
2022-12-20	0	18.55	18.39	18.56	18.55	18.70	2,815	52,236	18.556	17.32	17.17	17.33	17.32	17.46	3,014	17.329	-1.12%
2022-12-19	0	18.76	18.61	18.79	18.78	18.81	1,200	22,560	18.800	17.52	17.38	17.55	17.54	17.57	1,285	17.557	0.70%
2022-12-16	0	18.63	18.62	18.79	18.54	18.78	23,400	437,855	18.712	17.40	17.39	17.55	17.31	17.54	25,057	17.474	-2.15%
2022-12-15	0	19.04	18.86	19.04	19.15	19.15	1,000	19,150	19.150	17.78	17.61	17.78	17.88	17.88	1,071	17.884	-0.37%
2022-12-14	0	19.11	19.03	19.21	-	-	0	0	-	17.85	17.77	17.94	-	-	0	-	1.00%
2022-12-13	0	18.92	18.79	18.97	18.89	18.94	3,700	69,988	18.916	17.67	17.55	17.72	17.64	17.69	3,962	17.665	0.32%
2022-12-12	0	18.86	18.78	18.96	18.77	18.83	1,800	33,828	18.793	17.61	17.54	17.71	17.53	17.58	1,927	17.551	-2.28%
2022-12-09	0	19.30	19.15	19.33	19.20	19.31	8,708	167,840	19.274	18.02	17.88	18.05	17.93	18.03	9,325	18.000	1.74%
2022-12-08	0	18.97	18.81	18.99	18.77	18.95	5,570	104,960	18.844	17.72	17.57	17.73	17.53	17.70	5,964	17.598	-0.37%
2022-12-07	0	19.04	18.88	19.06	19.11	19.27	18,011	346,383	19.232	17.78	17.63	17.80	17.85	18.00	19,286	17.960	-0.52%
2022-12-06	0	19.14	19.10	19.18	19.10	19.61	12,982	250,124	19.267	17.87	17.84	17.91	17.84	18.31	13,901	17.993	-3.09%
2022-12-05	0	19.75	19.64	19.83	19.75	19.96	1,100	21,746	19.769	18.44	18.34	18.52	18.44	18.64	1,178	18.462	0.97%
2022-12-02	0	19.56	19.53	19.71	-	-	0	0	-	18.27	18.24	18.41	-	-	0	-	0.00%
2022-12-01	0	19.56	19.54	19.72	-	-	0	0	-	18.27	18.25	18.42	-	-	0	-	1.40%
2022-11-30	0	19.29	19.27	19.44	-	-	0	0	-	18.01	18.00	18.15	-	-	0	-	1.63%
2022-11-29	0	18.98	18.97	19.15	-	-	0	0	-	17.72	17.72	17.88	-	-	0	-	0.64%
2022-11-28	0	18.86	18.72	18.89	18.87	18.87	100	1,887	18.870	17.61	17.48	17.64	17.62	17.62	107	17.622	-1.98%
2022-11-25	0	19.24	-	-	19.24	19.24	200	3,848	19.240	17.97	-	-	17.97	17.97	214	17.968	0.31%
2022-11-24	0	19.18	19.16	19.33	-	-	0	0	-	17.91	17.89	18.05	-	-	0	-	1.54%
2022-11-23	0	18.89	18.86	19.03	18.89	18.89	200	3,778	18.890	17.64	17.61	17.77	17.64	17.64	214	17.641	0.85%
2022-11-22	0	18.73	18.64	18.81	18.72	18.80	23,100	433,483	18.766	17.49	17.41	17.57	17.48	17.56	24,736	17.525	0.64%
2022-11-21	0	18.61	18.45	18.63	18.68	18.68	203	3,791	18.675	17.38	17.23	17.40	17.44	17.44	217	17.440	-0.91%
2022-11-18	0	18.78	18.62	18.79	18.79	18.79	100	1,879	18.790	17.54	17.39	17.55	17.55	17.55	107	17.548	0.16%
2022-11-17	0	18.75	18.74	18.92	18.51	18.67	19,800	367,855	18.579	17.51	17.50	17.67	17.29	17.44	21,202	17.350	-1.32%
2022-11-16	0	19.00	18.88	19.06	18.62	19.00	6,311	118,421	18.764	17.74	17.63	17.80	17.39	17.74	6,758	17.523	0.21%
2022-11-15	0	18.96	18.95	19.12	18.77	18.80	1,300	24,431	18.793	17.71	17.70	17.86	17.53	17.56	1,392	17.550	3.21%
2022-11-14	0	18.37	18.37	18.54	-	-	0	0	-	17.16	17.16	17.31	-	-	0	-	1.66%
2022-11-11	0	18.74	18.74	18.91	18.33	18.33	800	14,664	18.330	16.88	16.88	17.03	16.51	16.51	888	16.506	6.12%
2022-11-10	0	17.66	-	-	17.56	17.80	58,104	1,030,110	17.729	15.90	-	-	15.81	16.03	64,525	15.965	0.00%
2022-11-09	0	17.66	17.64	17.80	17.42	17.44	4,702	81,947	17.428	15.90	15.88	16.03	15.69	15.70	5,222	15.694	2.73%
2022-11-08	0	17.19	17.09	17.24	17.17	17.22	10,908	187,546	17.193	15.48	15.39	15.52	15.46	15.51	12,113	15.482	1.00%
2022-11-07	0	17.02	16.95	17.11	16.79	17.06	9,930	168,198	16.938	15.33	15.26	15.41	15.12	15.36	11,027	15.253	1.73%
2022-11-04	0	16.73	16.64	16.77	16.39	16.73	5,400	89,165	16.512	15.07	14.98	15.10	14.76	15.07	5,997	14.869	0.90%
2022-11-03	0	16.58	16.56	16.63	16.54	16.62	9,900	164,129	16.579	14.93	14.91	14.98	14.89	14.97	10,994	14.929	-1.13%
2022-11-02	0	16.77	16.74	16.90	16.70	16.77	2,600	43,532	16.743	15.10	15.07	15.22	15.04	15.10	2,887	15.077	0.06%
2022-11-01	0	16.76	16.75	16.89	16.66	16.84	28,503	477,326	16.747	15.09	15.08	15.21	15.00	15.16	31,653	15.080	1.33%
2022-10-31	0	16.54	16.54	16.69	-	-	0	0	-	14.89	14.89	15.03	-	-	0	-	0.00%
2022-10-28	0	16.54	16.40	16.55	16.52	16.59	2,220	36,785	16.570	14.89	14.77	14.90	14.88	14.94	2,465	14.921	-0.84%
2022-10-27	0	16.68	16.64	16.79	16.68	16.68	900	15,012	16.680	15.02	14.98	15.12	15.02	15.02	999	15.020	1.21%
2022-10-26	0	16.48	16.47	16.62	16.22	16.31	700	11,408	16.297	14.84	14.83	14.97	14.61	14.69	777	14.675	0.55%
2022-10-25	0	16.39	16.26	16.42	16.39	16.54	43,500	716,121	16.463	14.76	14.64	14.79	14.76	14.89	48,307	14.824	-0.79%
2022-10-24	0	16.52	16.38	16.53	16.53	16.62	1,100	18,273	16.612	14.88	14.75	14.89	14.89	14.97	1,222	14.959	0.30%
2022-10-21	0	16.47	16.45	16.60	16.46	16.65	7,240	119,590	16.518	14.83	14.81	14.95	14.82	14.99	8,040	14.874	-0.42%
2022-10-20	0	16.54	16.52	16.68	16.28	16.28	6,400	104,192	16.280	14.89	14.88	15.02	14.66	14.66	7,107	14.660	-1.49%
2022-10-19	0	16.79	16.64	16.72	16.87	16.87	2,500	42,175	16.870	15.12	14.98	15.06	15.19	15.19	2,776	15.191	-0.47%
2022-10-18	0	16.87	16.85	17.00	16.80	16.82	8,680	145,955	16.815	15.19	15.17	15.31	15.13	15.15	9,639	15.142	0.84%
2022-10-17	0	16.73	16.71	16.86	16.60	16.76	7,570	125,978	16.642	15.07	15.05	15.18	14.95	15.09	8,407	14.986	-1.53%
2022-10-14	0	16.99	16.85	17.00	16.81	17.02	13,630	231,022	16.950	15.30	15.17	15.31	15.14	15.33	15,136	15.263	2.10%
2022-10-13	0	16.64	16.51	16.67	16.64	16.79	4,030	67,396	16.724	14.98	14.87	15.01	14.98	15.12	4,475	15.059	-1.19%
2022-10-12	0	16.84	16.70	16.85	16.56	16.87	4,062	68,125	16.771	15.16	15.04	15.17	14.91	15.19	4,511	15.102	0.24%
2022-10-11	0	16.80	16.76	16.92	16.75	17.08	37,717	635,276	16.843	15.13	15.09	15.24	15.08	15.38	41,885	15.167	-2.89%
2022-10-10	0	17.30	17.25	17.40	17.30	17.30	1,000	17,300	17.300	15.58	15.53	15.67	15.58	15.58	1,111	15.578	-3.19%
2022-10-07	0	17.87	17.72	17.88	17.86	17.92	6,600	118,050	17.886	16.09	15.96	16.10	16.08	16.14	7,329	16.106	-1.22%
2022-10-06	0	18.09	18.08	18.23	18.05	18.25	9,254	167,909	18.145	16.29	16.28	16.42	16.25	16.43	10,277	16.339	0.39%
2022-10-05	0	18.02	17.89	18.06	18.02	18.02	3,203	57,718	18.020	16.23	16.11	16.26	16.23	16.23	3,557	16.227	5.63%
2022-10-03	0	17.06	16.93	17.08	16.95	17.14	2,100	35,750	17.024	15.36	15.25	15.38	15.26	15.43	2,332	15.330	-1.33%
2022-09-30	0	17.29	17.27	17.43	17.13	17.29	36,905	633,857	17.175	15.57	15.55	15.70	15.43	15.57	40,983	15.466	-0.75%
2022-09-29	0	17.42	17.27	17.43	17.53	17.61	12,026	211,472	17.585	15.69	15.55	15.70	15.79	15.86	13,355	15.835	-0.46%
2022-09-28	0	17.50	17.40	17.56	-	-	0	0	-	15.76	15.67	15.81	-	-	0	-	-2.40%
2022-09-27	0	17.93	17.91	18.08	17.75	17.75	1,515	26,892	17.751	16.15	16.13	16.28	15.98	15.98	1,682	15.984	0.28%
2022-09-26	0	17.88	17.75	17.91	17.88	17.88	1,026	18,343	17.878	16.10	15.98	16.13	16.10	16.10	1,139	16.099	-2.72%
2022-09-23	0	18.38	18.24	18.40	18.38	18.46	1,200	22,087	18.406	16.55	16.42	16.57	16.55	16.62	1,333	16.574	-1.18%
2022-09-22	0	18.60	18.49	18.66	18.46	18.60	2,182	40,333	18.484	16.75	16.65	16.80	16.62	16.75	2,423	16.645	-1.74%
2022-09-21	0	18.93	18.77	18.94	18.96	19.05	4,300	81,703	19.001	17.05	16.90	17.06	17.07	17.15	4,775	17.110	-0.26%
2022-09-20	0	18.98	-	-	-	-	0	0	-	17.09	-	-	-	-	0	-	0.64%
2022-09-19	0	18.86	18.81	18.98	18.84	18.86	1,705	32,136	18.848	16.98	16.94	17.09	16.97	16.98	1,893	16.972	-0.37%
2022-09-16	0	18.93	18.77	18.95	-	-	0	0	-	17.05	16.90	17.06	-	-	0	-	-1.20%
2022-09-15	0	19.16	19.14	19.32	19.11	19.15	1,500	28,677	19.118	17.25	17.24	17.40	17.21	17.24	1,666	17.216	0.05%
2022-09-14	0	19.15	19.13	19.31	19.11	19.12	1,300	24,845	19.112	17.24	17.23	17.39	17.21	17.22	1,444	17.210	-2.49%
2022-09-13	0	19.64	19.61	19.80	19.64	19.66	1,470	28,892	19.654	17.69	17.66	17.83	17.69	17.70	1,632	17.699	0.51%
2022-09-09	0	19.54	19.52	19.71	19.48	19.63	2,000	39,117	19.559	17.60	17.58	17.75	17.54	17.68	2,221	17.612	0.67%
2022-09-08	0	19.41	19.39	19.58	19.27	19.28	300	5,783	19.277	17.48	17.46	17.63	17.35	17.36	333	17.358	0.83%
2022-09-07	0	19.25	19.22	19.40	19.19	19.24	5,800	111,372	19.202	17.33	17.31	17.47	17.28	17.33	6,441	17.291	-2.48%
2022-09-06	0	19.74	19.65	19.83	19.73	19.79	2,860	56,519	19.762	17.78	17.69	17.86	17.77	17.82	3,176	17.795	0.20%
2022-09-05	0	19.70	19.60	19.79	19.74	19.75	2,000	39,490	19.745	17.74	17.65	17.82	17.78	17.78	2,221	17.780	-0.56%
2022-09-02	0	19.81	19.65	19.84	-	-	3	59	19.667	17.84	17.69	17.87	-	-	3	17.710	-1.05%
2022-09-01	0	20.02	19.88	20.06	-	-	0	0	-	18.03	17.90	18.06	-	-	0	-	-2.25%
2022-08-31	0	20.48	20.28	20.46	20.26	20.50	3,729	76,317	20.466	18.44	18.26	18.42	18.24	18.46	4,141	18.429	0.59%
2022-08-30	0	20.36	20.26	20.44	-	-	7	142	20.286	18.33	18.24	18.41	-	-	8	18.267	0.00%
2022-08-29	0	20.36	20.20	20.38	-	-	0	0	-	18.33	18.19	18.35	-	-	0	-	-2.49%
2022-08-26	0	20.88	20.84	21.02	20.88	20.90	1,100	22,986	20.896	18.80	18.77	18.93	18.80	18.82	1,222	18.817	0.29%
2022-08-25	0	20.82	-	-	-	-	28	583	20.821	18.75	-	-	-	-	31	18.749	0.58%
2022-08-24	0	20.70	20.54	20.72	-	-	0	0	-	18.64	18.50	18.66	-	-	0	-	-0.58%
2022-08-23	0	20.82	20.64	20.84	-	-	0	0	-	18.75	18.59	18.77	-	-	0	-	-1.14%
2022-08-22	0	21.06	20.90	21.08	21.16	21.16	1,500	31,740	21.160	18.96	18.82	18.98	19.05	19.05	1,666	19.054	-0.85%
2022-08-19	0	21.24	-	-	21.20	21.40	2,300	49,012	21.310	19.13	-	-	19.09	19.27	2,554	19.189	-0.09%
2022-08-18	0	21.26	21.24	21.44	21.22	21.24	6,700	142,198	21.224	19.14	19.13	19.31	19.11	19.13	7,440	19.112	-1.21%
2022-08-17	0	21.52	21.36	21.54	21.52	21.54	1,400	30,134	21.524	19.38	19.23	19.40	19.38	19.40	1,555	19.382	0.28%
2022-08-16	0	21.46	21.32	21.50	21.46	21.46	1,300	27,898	21.460	19.32	19.20	19.36	19.32	19.32	1,444	19.324	0.94%
2022-08-15	0	21.26	21.24	21.44	-	-	12	252	21.000	19.14	19.13	19.31	-	-	13	18.910	0.38%
2022-08-12	0	21.18	21.16	21.36	-	-	0	0	-	19.07	19.05	19.23	-	-	0	-	0.47%
2022-08-11	0	21.08	21.08	21.26	20.94	20.94	650	13,608	20.935	18.98	18.98	19.14	18.86	18.86	722	18.852	1.74%
2022-08-10	0	20.72	-	-	-	-	0	0	-	18.66	-	-	-	-	0	-	-0.58%
2022-08-09	0	20.84	20.80	20.98	20.78	20.78	200	4,156	20.780	18.77	18.73	18.89	18.71	18.71	222	18.712	0.48%
2022-08-08	0	20.74	20.70	20.88	20.74	20.74	200	4,148	20.740	18.68	18.64	18.80	18.68	18.68	222	18.676	-0.29%
2022-08-05	0	20.80	20.80	20.98	-	-	0	0	-	18.73	18.73	18.89	-	-	0	-	2.46%
2022-08-04	0	20.30	20.28	20.46	20.16	20.34	1,400	28,386	20.276	18.28	18.26	18.42	18.15	18.32	1,555	18.258	-0.10%
2022-08-03	0	20.32	20.26	20.44	20.32	20.32	400	8,128	20.320	18.30	18.24	18.41	18.30	18.30	444	18.298	0.30%
2022-08-02	0	20.26	20.24	20.42	20.12	20.18	4,050	81,713	20.176	18.24	18.23	18.39	18.12	18.17	4,498	18.168	-2.50%
2022-08-01	0	20.78	20.62	20.82	-	-	0	0	-	18.71	18.57	18.75	-	-	0	-	-0.29%
2022-07-29	0	20.84	20.68	20.86	20.84	20.84	1,827	38,065	20.835	18.77	18.62	18.78	18.77	18.77	2,029	18.761	1.26%
2022-07-28	0	20.58	20.58	20.76	-	-	36	741	20.583	18.53	18.53	18.69	-	-	40	18.535	0.39%
2022-07-27	0	20.50	20.46	20.64	20.28	20.28	241	4,880	20.249	18.46	18.42	18.59	18.26	18.26	268	18.234	-0.29%
2022-07-26	0	20.56	-	-	20.66	20.76	3,427	70,819	20.665	18.51	-	-	18.60	18.69	3,806	18.609	-0.48%
2022-07-25	0	20.66	20.56	20.74	20.66	20.66	1,317	27,204	20.656	18.60	18.51	18.68	18.60	18.60	1,463	18.601	-0.10%
2022-07-22	0	20.68	20.50	20.70	20.62	20.70	2,900	59,904	20.657	18.62	18.46	18.64	18.57	18.64	3,220	18.601	1.37%
2022-07-21	0	20.40	20.38	20.58	20.10	20.32	20,360	411,576	20.215	18.37	18.35	18.53	18.10	18.30	22,610	18.203	0.79%
2022-07-20	0	20.24	20.14	-	20.50	20.52	500	10,256	20.512	18.23	18.14	-	18.46	18.48	555	18.471	0.10%
2022-07-19	0	20.22	20.04	20.22	-	-	0	0	-	18.21	18.05	18.21	-	-	0	-	0.00%
2022-07-18	0	20.22	20.12	20.30	20.04	20.22	1,015	20,433	20.131	18.21	18.12	18.28	18.05	18.21	1,127	18.128	2.90%
2022-07-15	0	19.65	-	-	19.62	19.82	1,604	31,613	19.709	17.69	-	-	17.67	17.85	1,781	17.748	-0.81%
2022-07-14	0	19.81	19.80	19.98	-	-	0	0	-	17.84	17.83	17.99	-	-	0	-	0.05%
2022-07-13	0	19.80	-	-	19.91	19.91	1,700	33,847	19.910	17.83	-	-	17.93	17.93	1,888	17.929	2.70%
2022-07-12	0	19.28	-	-	19.42	19.42	100	1,942	19.420	17.36	-	-	17.49	17.49	111	17.487	-2.68%
2022-07-11	0	19.81	-	-	19.79	20.04	2,412	47,979	19.892	17.84	-	-	17.82	18.05	2,679	17.912	-1.15%
2022-07-08	0	20.04	-	-	19.99	20.18	7,600	153,311	20.173	18.05	-	-	18.00	18.17	8,440	18.165	2.30%
2022-07-07	0	19.59	19.58	19.76	19.07	19.07	117	2,239	19.137	17.64	17.63	17.79	17.17	17.17	130	17.232	2.14%
2022-07-06	0	19.18	19.00	19.18	19.35	19.35	108	2,089	19.343	17.27	17.11	17.27	17.42	17.42	120	17.418	-1.29%
2022-07-05	0	19.43	19.38	19.56	19.18	19.71	3,801	74,571	19.619	17.50	17.45	17.61	17.27	17.75	4,221	17.666	0.10%
2022-07-04	0	19.41	19.24	19.42	19.45	19.50	14,106	274,941	19.491	17.48	17.33	17.49	17.51	17.56	15,665	17.551	-3.62%
2022-06-30	0	20.14	-	-	20.28	20.42	1,910	38,955	20.395	18.14	-	-	18.26	18.39	2,121	18.366	-2.99%
2022-06-29	0	20.76	20.62	20.80	20.80	20.82	2,002	41,643	20.801	18.69	18.57	18.73	18.73	18.75	2,223	18.731	-2.26%
2022-06-28	0	21.24	-	-	21.22	21.26	2,263	48,025	21.222	19.13	-	-	19.11	19.14	2,513	19.110	-0.84%
2022-06-27	0	21.42	21.26	21.44	21.44	21.44	300	6,432	21.440	19.29	19.14	19.31	19.31	19.31	333	19.306	2.78%
2022-06-24	0	20.84	20.66	20.84	20.84	20.98	1,800	37,688	20.938	18.77	18.60	18.77	18.77	18.89	1,999	18.854	1.17%
2022-06-23	0	20.60	-	-	20.68	20.88	3,504	72,654	20.735	18.55	-	-	18.62	18.80	3,891	18.671	-0.87%
2022-06-22	0	20.78	-	-	20.94	21.28	2,100	44,620	21.248	18.71	-	-	18.86	19.16	2,332	19.133	-2.72%
2022-06-21	0	21.36	-	-	21.24	21.24	535	11,369	21.251	19.23	-	-	19.13	19.13	594	19.136	1.14%
2022-06-20	0	21.12	-	-	-	-	2	41	20.500	19.02	-	-	-	-	2	18.460	-0.09%
2022-06-17	0	21.14	-	-	21.14	21.14	135	2,853	21.133	19.04	-	-	19.04	19.04	150	19.030	-0.56%
2022-06-16	0	21.26	-	-	21.26	22.12	2,150	47,198	21.953	19.14	-	-	19.14	19.92	2,388	19.768	-2.21%
2022-06-15	0	21.74	-	-	-	-	7	152	21.714	19.58	-	-	-	-	8	19.553	0.00%
2022-06-14	0	21.74	-	-	21.74	21.76	1,314	28,574	21.746	19.58	-	-	19.58	19.59	1,459	19.582	-0.09%
2022-06-13	0	21.76	-	-	-	-	0	0	-	19.59	-	-	-	-	0	-	-2.94%
2022-06-10	0	22.42	-	-	-	-	0	0	-	20.19	-	-	-	-	0	-	-1.23%
2022-06-09	0	22.70	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	-0.61%
2022-06-08	0	22.84	-	-	22.84	22.84	1,621	37,022	22.839	20.57	-	-	20.57	20.57	1,800	20.566	1.69%
2022-06-07	0	22.46	-	-	22.34	22.48	908	20,318	22.377	20.22	-	-	20.12	20.24	1,008	20.150	-1.32%
2022-06-06	0	22.76	-	-	22.62	22.84	3,417	77,655	22.726	20.50	-	-	20.37	20.57	3,795	20.465	0.26%
2022-06-02	0	22.70	22.62	-	22.68	22.72	17,600	399,358	22.691	20.44	20.37	-	20.42	20.46	19,545	20.433	-0.79%
2022-06-01	0	22.88	-	-	22.82	23.24	8,413	193,328	22.980	20.60	-	-	20.55	20.93	9,343	20.693	-0.61%
2022-05-31	0	23.02	-	-	22.88	23.00	3,407	78,182	22.948	20.73	-	-	20.60	20.71	3,784	20.664	-0.26%
2022-05-30	0	23.08	-	-	22.76	23.08	1,123	25,598	22.794	20.78	-	-	20.50	20.78	1,247	20.526	3.31%
2022-05-27	0	22.34	-	-	22.10	22.10	200	4,420	22.100	20.12	-	-	19.90	19.90	222	19.901	2.10%
2022-05-26	0	21.88	-	-	21.86	22.06	1,900	41,794	21.997	19.70	-	-	19.68	19.86	2,110	19.808	0.27%
2022-05-25	0	21.82	-	-	21.62	21.82	2,100	45,802	21.811	19.65	-	-	19.47	19.65	2,332	19.640	0.46%
2022-05-24	0	21.72	-	-	21.92	22.02	3,055	67,211	22.000	19.56	-	-	19.74	19.83	3,393	19.811	-1.18%
2022-05-23	0	21.98	-	-	-	-	1	21	21.000	19.79	-	-	-	-	1	18.910	0.00%
2022-05-20	0	21.98	-	-	21.76	21.96	3,510	76,723	21.858	19.79	-	-	19.59	19.77	3,898	19.683	2.14%
2022-05-19	0	21.52	-	-	21.56	21.60	2,214	47,648	21.521	19.38	-	-	19.41	19.45	2,459	19.380	-2.09%
2022-05-18	0	21.98	-	-	-	-	500	11,010	22.020	19.79	-	-	-	-	555	19.829	0.92%
2022-05-17	0	21.78	-	-	21.68	21.78	2,528	54,957	21.739	19.61	-	-	19.52	19.61	2,807	19.576	0.65%
2022-05-16	0	21.64	-	-	21.50	21.80	5,500	119,100	21.655	19.49	-	-	19.36	19.63	6,108	19.500	1.50%
2022-05-13	0	21.32	-	-	21.24	21.24	2,020	42,906	21.241	19.20	-	-	19.13	19.13	2,243	19.127	0.57%
2022-05-12	0	21.20	-	-	21.44	21.48	905	19,327	21.356	19.09	-	-	19.31	19.34	1,005	19.231	-2.30%
2022-05-11	0	21.70	-	-	-	-	4	86	21.500	19.54	-	-	-	-	4	19.361	0.00%
2022-05-10	0	21.70	-	-	21.20	21.42	1,689	36,166	21.413	19.54	-	-	19.09	19.29	1,876	19.282	-1.45%
2022-05-06	0	22.02	-	-	22.00	22.20	1,098	24,331	22.159	19.83	-	-	19.81	19.99	1,219	19.954	-3.42%
2022-05-05	0	22.80	-	-	23.00	23.10	2,016	46,516	23.073	20.53	-	-	20.71	20.80	2,239	20.777	1.24%
2022-05-04	0	22.52	-	-	-	-	19	431	22.684	20.28	-	-	-	-	21	20.427	0.00%
2022-05-03	0	22.52	-	-	22.62	22.68	356	8,064	22.652	20.28	-	-	20.37	20.42	395	20.398	-0.88%
2022-04-29	0	22.72	-	-	22.64	22.68	800	18,140	22.675	20.46	-	-	20.39	20.42	888	20.419	1.43%
2022-04-28	0	22.40	-	-	22.40	22.40	1,561	34,945	22.386	20.17	-	-	20.17	20.17	1,734	20.159	0.18%
2022-04-27	0	22.36	-	-	22.18	22.42	3,088	68,865	22.301	20.13	-	-	19.97	20.19	3,429	20.082	-1.84%
2022-04-26	0	22.78	-	-	22.54	22.94	10,600	240,358	22.675	20.51	-	-	20.30	20.66	11,771	20.419	0.35%
2022-04-25	0	22.70	-	-	22.70	22.74	229	5,202	22.716	20.44	-	-	20.44	20.48	254	20.456	-2.24%
2022-04-22	0	23.22	23.00	-	23.22	23.22	281	6,526	23.224	20.91	20.71	-	20.91	20.91	312	20.913	-1.19%
2022-04-21	0	23.50	23.00	-	-	-	0	0	-	21.16	20.71	-	-	-	0	-	0.51%
2022-04-20	0	23.38	23.00	-	23.38	23.38	100	2,338	23.380	21.05	20.71	-	21.05	21.05	111	21.053	0.17%
2022-04-19	0	23.34	23.00	-	23.62	23.62	2,100	49,602	23.620	21.02	20.71	-	21.27	21.27	2,332	21.270	-2.67%
2022-04-14	0	23.98	23.00	-	23.94	24.16	4,900	117,724	24.025	21.59	20.71	-	21.56	21.76	5,441	21.635	-0.33%
2022-04-13	0	24.06	23.00	-	23.84	24.06	2,900	69,496	23.964	21.67	20.71	-	21.47	21.67	3,220	21.579	2.30%
2022-04-12	0	23.52	23.00	23.52	23.42	23.72	3,270	77,184	23.604	21.18	20.71	21.18	21.09	21.36	3,631	21.255	-1.01%
2022-04-11	0	23.76	23.00	-	-	-	0	0	-	21.40	20.71	-	-	-	0	-	-1.41%
2022-04-08	0	24.10	23.00	-	-	-	0	0	-	21.70	20.71	-	-	-	0	-	0.00%
2022-04-07	0	24.10	23.00	-	-	-	0	0	-	21.70	20.71	-	-	-	0	-	-1.23%
2022-04-06	0	24.40	23.00	-	24.24	24.46	13,900	337,752	24.299	21.97	20.71	-	21.83	22.03	15,436	21.881	-1.77%
2022-04-04	0	24.84	-	-	24.84	24.84	1,500	37,260	24.840	22.37	-	-	22.37	22.37	1,666	22.368	0.00%
2022-04-01	0	24.84	23.00	-	-	-	0	0	-	22.37	20.71	-	-	-	0	-	-0.64%
2022-03-31	0	25.00	23.00	-	24.96	25.24	5,100	128,574	25.211	22.51	20.71	-	22.48	22.73	5,664	22.702	-0.40%
2022-03-30	0	25.10	23.00	-	24.96	25.28	5,100	128,398	25.176	22.60	20.71	-	22.48	22.76	5,664	22.671	1.78%
2022-03-29	0	24.66	23.00	-	24.58	24.80	2,000	49,484	24.742	22.21	20.71	-	22.13	22.33	2,221	22.280	0.08%
2022-03-28	0	24.64	-	-	-	-	0	0	-	22.19	-	-	-	-	0	-	-1.83%
2022-03-25	0	25.10	23.00	-	-	-	100	2,498	24.980	22.60	20.71	-	-	-	111	22.494	0.00%
2022-03-24	0	25.10	23.00	-	24.72	25.32	2,800	70,174	25.062	22.60	20.71	-	22.26	22.80	3,109	22.568	-0.32%
2022-03-23	0	25.18	23.00	-	25.24	25.24	1,500	37,860	25.240	22.67	20.71	-	22.73	22.73	1,666	22.728	1.21%
2022-03-22	0	24.88	23.00	-	24.88	24.88	400	9,952	24.880	22.40	20.71	-	22.40	22.40	444	22.404	-0.16%
2022-03-21	0	24.92	-	25.06	-	-	0	0	-	22.44	-	22.57	-	-	0	-	0.00%
2022-03-18	0	24.92	23.00	-	24.78	24.92	4,800	119,014	24.795	22.44	20.71	-	22.31	22.44	5,330	22.327	0.00%
2022-03-17	0	24.92	-	-	24.64	24.92	3,600	89,124	24.757	22.44	-	-	22.19	22.44	3,998	22.293	3.66%
2022-03-16	0	24.04	-	-	23.86	23.98	1,700	40,742	23.966	21.65	-	-	21.49	21.59	1,888	21.581	1.95%
2022-03-15	0	23.58	23.30	-	23.54	23.90	19,800	469,632	23.719	21.23	20.98	-	21.20	21.52	21,988	21.359	-3.60%
2022-03-14	0	24.46	-	-	24.64	24.74	5,500	135,920	24.713	22.03	-	-	22.19	22.28	6,108	22.254	-0.89%
2022-03-11	0	24.68	-	-	24.74	24.74	1,300	32,162	24.740	22.22	-	-	22.28	22.28	1,444	22.278	-1.36%
2022-03-10	0	25.02	-	-	24.82	25.02	3,400	84,764	24.931	22.53	-	-	22.35	22.53	3,776	22.450	3.65%
2022-03-09	0	24.14	-	-	-	-	0	0	-	21.74	-	-	-	-	0	-	1.86%
2022-03-08	0	23.70	-	-	23.56	24.16	3,700	89,202	24.109	21.34	-	-	21.22	21.76	4,109	21.710	-2.39%
2022-03-07	0	24.28	-	-	24.28	24.82	5,400	132,954	24.621	21.86	-	-	21.86	22.35	5,997	22.171	-5.08%
2022-03-04	0	25.58	-	-	25.62	25.72	1,500	38,530	25.687	23.03	-	-	23.07	23.16	1,666	23.131	-1.46%
2022-03-03	0	25.96	-	-	25.82	26.02	3,600	93,282	25.912	23.38	-	-	23.25	23.43	3,998	23.333	1.01%
2022-03-02	0	25.70	-	-	25.82	25.82	1,000	25,778	25.778	23.14	-	-	23.25	23.25	1,111	23.213	-1.00%
2022-03-01	0	25.96	-	-	25.80	26.00	2,600	67,520	25.969	23.38	-	-	23.23	23.41	2,887	23.385	1.49%
2022-02-28	0	25.58	-	-	25.46	25.62	4,600	117,592	25.564	23.03	-	-	22.93	23.07	5,108	23.020	0.71%
2022-02-25	0	25.40	-	-	-	-	0	0	-	22.87	-	-	-	-	0	-	0.55%
2022-02-24	0	25.26	-	-	25.26	25.90	5,200	132,630	25.506	22.75	-	-	22.75	23.32	5,775	22.968	-3.73%
2022-02-23	0	26.24	-	-	-	-	0	0	-	23.63	-	-	-	-	0	-	0.61%
2022-02-22	0	26.08	-	-	26.08	26.08	2,300	59,984	26.080	23.48	-	-	23.48	23.48	2,554	23.485	-1.95%
2022-02-21	0	26.60	-	-	26.38	26.60	3,000	79,352	26.451	23.95	-	-	23.75	23.95	3,332	23.819	0.15%
2022-02-18	0	26.56	-	-	26.36	26.56	1,600	42,476	26.548	23.92	-	-	23.74	23.92	1,777	23.906	-0.23%
2022-02-17	0	26.62	-	-	26.60	26.68	530	14,128	26.657	23.97	-	-	23.95	24.03	589	24.004	0.00%
2022-02-16	0	26.62	-	-	26.46	26.46	300	7,938	26.460	23.97	-	-	23.83	23.83	333	23.827	1.60%
2022-02-15	0	26.20	-	-	26.20	26.40	4,900	128,920	26.310	23.59	-	-	23.59	23.77	5,441	23.692	-0.68%
2022-02-14	0	26.38	-	-	-	-	0	0	-	23.75	-	-	-	-	0	-	-2.22%
2022-02-11	0	26.98	-	-	-	-	0	0	-	24.30	-	-	-	-	0	-	0.00%
2022-02-10	0	26.98	-	-	26.98	26.98	200	5,396	26.980	24.30	-	-	24.30	24.30	222	24.295	1.97%
2022-02-09	0	26.46	-	-	-	-	0	0	-	23.83	-	-	-	-	0	-	0.61%
2022-02-08	0	26.30	-	-	26.26	26.46	4,000	105,440	26.360	23.68	-	-	23.65	23.83	4,442	23.737	0.00%
2022-02-07	0	26.30	-	-	26.32	26.32	2,000	52,640	26.320	23.68	-	-	23.70	23.70	2,221	23.701	-0.53%
2022-02-04	0	26.44	-	-	26.42	26.54	4,600	121,790	26.476	23.81	-	-	23.79	23.90	5,108	23.841	3.61%
2022-01-31	0	25.52	-	28.00	25.26	25.50	4,500	114,050	25.344	22.98	-	25.21	22.75	22.96	4,997	22.822	1.84%
2022-01-28	0	25.06	-	28.00	25.00	25.20	4,790	120,169	25.088	22.57	-	25.21	22.51	22.69	5,319	22.591	-0.87%
2022-01-27	0	25.28	-	28.00	25.10	25.82	41,200	1,041,530	25.280	22.76	-	25.21	22.60	23.25	45,753	22.764	-2.54%
2022-01-26	0	25.94	-	28.00	25.94	25.94	1,100	28,534	25.940	23.36	-	25.21	23.36	23.36	1,222	23.359	-0.38%
2022-01-25	0	26.04	-	28.00	26.04	26.38	5,000	130,790	26.158	23.45	-	25.21	23.45	23.75	5,553	23.555	-1.74%
2022-01-24	0	26.50	-	28.00	-	-	0	0	-	23.86	-	25.21	-	-	0	-	0.30%
2022-01-21	0	26.42	-	28.00	26.42	26.42	100	2,642	26.420	23.79	-	25.21	23.79	23.79	111	23.791	-1.56%
2022-01-20	0	26.84	-	28.00	26.84	26.96	500	13,468	26.936	24.17	-	25.21	24.17	24.28	555	24.256	-0.45%
2022-01-19	0	26.96	-	26.82	-	-	0	0	-	24.28	-	24.15	-	-	0	-	-0.81%
2022-01-18	0	27.18	-	28.00	27.18	27.50	4,080	111,622	27.358	24.48	-	25.21	24.48	24.76	4,531	24.636	-0.95%
2022-01-17	0	27.44	-	28.00	-	-	0	0	-	24.71	-	25.21	-	-	0	-	0.73%
2022-01-14	0	27.24	-	28.00	27.22	27.22	1,700	46,274	27.220	24.53	-	25.21	24.51	24.51	1,888	24.511	-0.15%
2022-01-13	0	27.28	-	28.00	26.92	27.06	6,750	181,997	26.963	24.57	-	25.21	24.24	24.37	7,496	24.279	0.44%
2022-01-12	0	27.16	-	28.00	27.06	27.16	1,500	40,730	27.153	24.46	-	25.21	24.37	24.46	1,666	24.451	0.97%
2022-01-11	0	26.90	-	28.00	-	-	0	0	-	24.22	-	25.21	-	-	0	-	0.00%
2022-01-10	0	26.90	-	28.00	26.66	26.90	1,700	45,522	26.778	24.22	-	25.21	24.01	24.22	1,888	24.113	1.13%
2022-01-07	0	26.60	-	28.00	26.60	27.12	18,400	491,310	26.702	23.95	-	25.21	23.95	24.42	20,433	24.045	-2.21%
2022-01-06	0	27.20	-	28.00	-	-	0	0	-	24.49	-	25.21	-	-	0	-	-0.80%
2022-01-05	0	27.42	-	28.00	27.22	27.42	2,700	73,602	27.260	24.69	-	25.21	24.51	24.69	2,998	24.547	0.22%
2022-01-04	0	27.36	-	28.00	27.20	27.40	2,700	73,866	27.358	24.64	-	25.21	24.49	24.67	2,998	24.635	1.26%
2022-01-03	0	27.02	-	-	27.02	27.02	300	8,106	27.020	24.33	-	-	24.33	24.33	333	24.331	0.75%
2021-12-31	0	26.82	-	-	-	-	0	0	-	24.15	-	-	-	-	0	-	-0.15%
2021-12-30	0	26.86	-	-	-	-	0	0	-	24.19	-	-	-	-	0	-	0.00%
2021-12-29	0	26.86	-	-	26.68	27.00	2,250	60,479	26.880	24.19	-	-	24.03	24.31	2,499	24.205	0.45%
2021-12-28	0	26.74	-	-	26.52	26.62	1,100	29,222	26.566	24.08	-	-	23.88	23.97	1,222	23.922	1.91%
2021-12-24	0	26.24	-	-	26.24	26.24	300	7,872	26.240	23.63	-	-	23.63	23.63	333	23.629	0.08%
2021-12-23	0	26.22	-	26.32	26.16	26.26	1,100	28,826	26.206	23.61	-	23.70	23.56	23.65	1,222	23.598	1.00%
2021-12-22	0	25.96	-	-	25.86	25.96	600	15,566	25.943	23.38	-	-	23.29	23.38	666	23.362	0.46%
2021-12-21	0	25.84	-	-	25.76	25.78	1,500	38,650	25.767	23.27	-	-	23.20	23.21	1,666	23.203	1.17%
2021-12-20	0	25.54	-	-	25.54	25.66	1,800	46,140	25.633	23.00	-	-	23.00	23.11	1,999	23.083	-1.47%
2021-12-17	0	25.92	-	-	25.92	25.96	7,100	184,038	25.921	23.34	-	-	23.34	23.38	7,885	23.341	-0.15%
2021-12-16	0	25.96	-	-	25.90	25.90	100	2,590	25.900	23.38	-	-	23.32	23.32	111	23.323	1.49%
2021-12-15	0	25.58	-	-	25.44	25.62	2,300	58,620	25.487	23.03	-	-	22.91	23.07	2,554	22.951	-0.62%
2021-12-14	0	25.74	-	-	-	-	0	0	-	23.18	-	-	-	-	0	-	-0.85%
2021-12-13	0	25.96	-	-	26.02	26.32	5,500	143,880	26.160	23.38	-	-	23.43	23.70	6,108	23.557	-0.15%
2021-12-10	0	26.00	-	-	26.00	26.00	570	14,813	25.988	23.41	-	-	23.41	23.41	633	23.402	-1.14%
2021-12-09	0	26.30	-	-	26.12	26.30	2,100	55,122	26.249	23.68	-	-	23.52	23.68	2,332	23.637	1.15%
2021-12-08	0	26.00	-	-	26.00	26.00	110	2,858	25.982	23.41	-	-	23.41	23.41	122	23.396	0.00%
2021-12-07	0	26.00	-	-	25.76	26.00	13,500	348,390	25.807	23.41	-	-	23.20	23.41	14,992	23.239	0.54%
2021-12-06	0	25.86	-	-	25.84	25.88	9,800	253,368	25.854	23.29	-	-	23.27	23.30	10,883	23.281	0.00%
2021-12-03	0	25.86	-	-	25.82	25.92	3,100	80,052	25.823	23.29	-	-	23.25	23.34	3,443	23.254	-0.54%
2021-12-02	0	26.00	-	-	25.84	26.02	4,300	111,420	25.912	23.41	-	-	23.27	23.43	4,775	23.333	1.17%
2021-12-01	0	25.70	-	-	25.38	25.76	5,390	137,528	25.515	23.14	-	-	22.85	23.20	5,986	22.976	1.74%
2021-11-30	0	25.26	-	-	25.26	25.32	6,000	151,710	25.285	22.75	-	-	22.75	22.80	6,663	22.769	0.40%
2021-11-29	0	25.16	-	-	24.92	25.02	1,550	38,688	24.960	22.66	-	-	22.44	22.53	1,721	22.476	0.00%
2021-11-26	0	25.16	-	-	25.16	25.16	100	2,516	25.160	22.66	-	-	22.66	22.66	111	22.656	-1.72%
2021-11-25	0	25.60	-	-	25.50	25.60	670	17,137	25.578	23.05	-	-	22.96	23.05	744	23.032	-0.85%
2021-11-24	0	25.82	-	-	-	-	0	0	-	23.25	-	-	-	-	0	-	-0.31%
2021-11-23	0	25.90	-	-	-	-	0	0	-	23.32	-	-	-	-	0	-	-0.92%
2021-11-22	0	26.14	-	-	26.16	26.16	500	13,080	26.160	23.54	-	-	23.56	23.56	555	23.557	0.46%
2021-11-19	0	26.02	-	-	-	-	0	0	-	23.43	-	-	-	-	0	-	0.23%
2021-11-18	0	25.96	-	-	-	-	0	0	-	23.38	-	-	-	-	0	-	0.00%
2021-11-17	0	25.96	-	-	25.86	25.96	3,700	95,802	25.892	23.38	-	-	23.29	23.38	4,109	23.316	0.39%
2021-11-16	0	25.86	-	-	25.86	25.96	1,500	38,890	25.927	23.29	-	-	23.29	23.38	1,666	23.347	0.23%
2021-11-15	0	25.80	-	-	25.90	25.90	1,900	49,210	25.900	23.23	-	-	23.32	23.32	2,110	23.323	1.34%
2021-11-12	0	25.46	-	-	-	-	0	0	-	22.93	-	-	-	-	0	-	0.16%
2021-11-11	0	25.42	-	-	25.42	25.42	700	17,794	25.420	22.89	-	-	22.89	22.89	777	22.890	-1.24%
2021-11-10	0	25.74	-	-	25.74	25.74	1,500	38,610	25.740	23.18	-	-	23.18	23.18	1,666	23.179	-0.31%
2021-11-09	0	25.82	-	-	25.82	25.82	1,700	43,894	25.820	23.25	-	-	23.25	23.25	1,888	23.251	1.85%
2021-11-08	0	25.82	-	-	25.46	25.70	900	23,012	25.569	22.83	-	-	22.51	22.72	1,018	22.605	1.49%
2021-11-05	0	25.44	-	-	-	-	0	0	-	22.49	-	-	-	-	0	-	0.71%
2021-11-04	0	25.26	-	-	-	-	0	0	-	22.33	-	-	-	-	0	-	0.00%
2021-11-03	0	25.26	-	-	-	-	500	12,610	25.220	22.33	-	-	-	-	566	22.297	0.24%
2021-11-02	0	25.20	-	-	-	-	0	0	-	22.28	-	-	-	-	0	-	0.08%
2021-11-01	0	25.18	-	-	25.16	25.16	1,200	30,192	25.160	22.26	-	-	22.24	22.24	1,357	22.244	0.16%
2021-10-29	0	25.14	-	-	25.14	25.14	800	20,082	25.103	22.23	-	-	22.23	22.23	905	22.193	-0.95%
2021-10-28	0	25.38	-	25.38	-	-	0	0	-	22.44	-	22.44	-	-	0	-	0.00%
2021-10-27	0	25.38	-	-	25.18	25.38	16,080	405,794	25.236	22.44	-	-	22.26	22.44	18,188	22.311	0.55%
2021-10-26	0	25.24	-	-	-	-	500	12,690	25.380	22.31	-	-	-	-	566	22.438	0.72%
2021-10-25	0	25.06	-	-	-	-	1,000	24,850	24.850	22.16	-	-	-	-	1,131	21.970	0.16%
2021-10-22	0	25.02	-	-	-	-	0	0	-	22.12	-	-	-	-	0	-	0.32%
2021-10-21	0	24.94	-	-	24.94	25.20	10,000	250,440	25.044	22.05	-	-	22.05	22.28	11,311	22.141	-0.64%
2021-10-20	0	25.10	-	-	25.10	25.10	600	15,040	25.067	22.19	-	-	22.19	22.19	679	22.161	-0.08%
2021-10-19	0	25.12	24.70	-	24.92	25.12	42,700	1,070,122	25.061	22.21	21.84	-	22.03	22.21	48,298	22.157	1.54%
2021-10-18	0	24.74	-	-	-	-	0	0	-	21.87	-	-	-	-	0	-	-0.40%
2021-10-15	0	24.84	24.40	24.96	24.04	24.88	168,990	4,170,420	24.679	21.96	21.57	22.07	21.25	22.00	191,144	21.818	2.48%
2021-10-12	0	24.24	-	24.48	24.06	24.30	9,200	221,922	24.122	21.43	-	21.64	21.27	21.48	10,406	21.326	-2.18%
2021-10-11	0	24.78	-	24.84	24.78	24.86	5,200	128,872	24.783	21.91	-	21.96	21.91	21.98	5,882	21.911	0.49%
2021-10-08	0	24.66	-	-	24.82	24.82	850	21,092	24.814	21.80	-	-	21.94	21.94	961	21.938	-0.96%
2021-10-07	0	24.90	-	-	24.86	24.90	3,100	77,170	24.894	22.01	-	-	21.98	22.01	3,506	22.008	2.30%
2021-10-06	0	24.34	23.90	-	24.30	24.40	1,750	42,599	24.342	21.52	21.13	-	21.48	21.57	1,979	21.521	-0.08%
2021-10-05	0	24.36	-	24.60	24.12	24.40	5,000	121,616	24.323	21.54	-	21.75	21.32	21.57	5,655	21.504	-0.65%
2021-10-04	0	24.52	-	24.68	24.52	24.70	12,300	302,504	24.594	21.68	-	21.82	21.68	21.84	13,912	21.743	-2.85%
2021-09-30	0	25.24	-	-	-	-	0	0	-	22.31	-	-	-	-	0	-	0.00%
2021-09-29	0	25.24	-	-	25.24	25.24	1,500	37,860	25.240	22.31	-	-	22.31	22.31	1,697	22.315	-2.09%
2021-09-28	0	25.78	25.50	25.88	25.62	25.80	930	23,919	25.719	22.79	22.54	22.88	22.65	22.81	1,052	22.738	-0.54%
2021-09-27	0	25.92	25.60	26.60	25.92	26.04	51,600	1,340,522	25.979	22.92	22.63	23.52	22.92	23.02	58,365	22.968	0.47%
2021-09-24	0	25.80	-	-	25.80	26.00	138,000	3,540,554	25.656	22.81	-	-	22.81	22.99	156,091	22.683	-0.31%
2021-09-23	0	25.88	-	25.88	25.60	26.26	136,400	3,526,110	25.851	22.88	-	22.88	22.63	23.22	154,282	22.855	-1.30%
2021-09-21	0	26.22	26.26	-	25.34	26.52	385,800	9,970,944	25.845	23.18	23.22	-	22.40	23.45	436,377	22.849	2.74%
2021-09-20	0	25.52	-	-	25.40	25.98	65,400	1,677,196	25.645	22.56	-	-	22.46	22.97	73,974	22.673	-1.85%
2021-09-17	0	26.00	-	-	25.98	26.10	7,000	182,300	26.043	22.99	-	-	22.97	23.07	7,918	23.024	-0.31%
2021-09-16	0	26.08	-	-	-	-	0	0	-	23.06	-	-	-	-	0	-	-0.23%
2021-09-15	0	26.14	-	-	26.14	26.14	1,100	28,734	26.122	23.11	-	-	23.11	23.11	1,244	23.094	0.00%
2021-09-14	0	26.14	-	26.60	-	-	0	0	-	23.11	-	23.52	-	-	0	-	0.00%
2021-09-13	0	26.14	-	26.60	26.14	26.14	400	10,456	26.140	23.11	-	23.52	23.11	23.11	452	23.110	-0.53%
2021-09-10	0	26.28	-	-	26.28	26.28	500	13,140	26.280	23.23	-	-	23.23	23.23	566	23.234	0.92%
2021-09-09	0	26.04	-	-	25.68	26.04	2,500	64,388	25.755	23.02	-	-	22.70	23.02	2,828	22.770	-0.15%
2021-09-08	0	26.08	-	-	26.08	26.10	1,600	41,736	26.085	23.06	-	-	23.06	23.07	1,810	23.062	-0.53%
2021-09-07	0	26.22	-	26.60	26.22	26.56	9,400	248,098	26.393	23.18	-	23.52	23.18	23.48	10,632	23.334	-1.43%
2021-09-06	0	26.60	-	26.60	26.60	26.70	11,600	309,680	26.697	23.52	-	23.52	23.52	23.61	13,121	23.602	1.45%
2021-09-03	0	26.22	-	26.50	25.80	26.22	1,790	46,291	25.861	23.18	-	23.43	22.81	23.18	2,025	22.864	0.54%
2021-09-02	0	26.08	-	-	25.80	26.10	17,500	452,740	25.871	23.06	-	-	22.81	23.07	19,794	22.872	-0.31%
2021-09-01	0	26.16	-	26.50	26.16	26.46	2,500	65,818	26.327	23.13	-	23.43	23.13	23.39	2,828	23.276	0.31%
2021-08-31	0	26.08	-	-	25.36	26.30	22,160	569,236	25.688	23.06	-	-	22.42	23.25	25,065	22.710	0.77%
2021-08-30	0	25.88	-	-	25.84	25.88	8,000	206,960	25.870	22.88	-	-	22.85	22.88	9,049	22.872	1.49%
2021-08-27	0	25.50	-	-	24.94	25.04	540	13,518	25.033	22.54	-	-	22.05	22.14	611	22.132	1.19%
2021-08-26	0	25.20	-	-	24.88	24.98	7,120	177,224	24.891	22.28	-	-	22.00	22.08	8,053	22.006	-0.08%
2021-08-25	0	25.22	-	-	24.86	25.22	8,110	203,706	25.118	22.30	-	-	21.98	22.30	9,173	22.207	0.80%
2021-08-24	0	25.02	-	-	24.72	25.02	13,000	324,440	24.957	22.12	-	-	21.85	22.12	14,704	22.064	0.81%
2021-08-23	0	24.82	-	-	24.78	24.94	6,000	149,010	24.835	21.94	-	-	21.91	22.05	6,787	21.957	1.97%
2021-08-20	0	24.34	24.00	-	-	-	0	0	-	21.52	21.22	-	-	-	0	-	-0.08%
2021-08-19	0	24.36	-	-	24.36	24.36	6,000	146,160	24.360	21.54	-	-	21.54	21.54	6,787	21.537	-2.48%
2021-08-18	0	24.98	-	-	24.48	25.04	7,100	177,184	24.956	22.08	-	-	21.64	22.14	8,031	22.063	0.24%
2021-08-17	0	24.92	-	-	25.20	25.20	300	7,560	25.200	22.03	-	-	22.28	22.28	339	22.279	-0.64%
2021-08-16	0	25.08	-	-	24.96	25.08	2,400	60,144	25.060	22.17	-	-	22.07	22.17	2,715	22.155	-1.03%
2021-08-13	0	25.34	-	-	25.34	25.66	21,900	560,194	25.580	22.40	-	-	22.40	22.69	24,771	22.615	-0.39%
2021-08-12	0	25.44	-	-	-	-	0	0	-	22.49	-	-	-	-	0	-	0.00%
2021-08-11	0	25.44	-	-	25.44	25.82	9,400	242,168	25.763	22.49	-	-	22.49	22.83	10,632	22.777	-0.70%
2021-08-10	0	25.62	-	-	-	-	0	0	-	22.65	-	-	-	-	0	-	0.00%
2021-08-09	0	25.62	-	-	25.40	25.94	29,600	754,186	25.479	22.65	-	-	22.46	22.93	33,480	22.526	-0.85%
2021-08-06	0	25.84	-	-	25.72	25.84	620	15,968	25.755	22.85	-	-	22.74	22.85	701	22.770	-0.77%
2021-08-05	0	26.04	-	-	26.04	26.04	4,000	104,160	26.040	23.02	-	-	23.02	23.02	4,524	23.022	0.31%
2021-08-04	0	25.96	-	-	25.66	25.76	5,160	132,461	25.671	22.95	-	-	22.69	22.77	5,836	22.695	1.56%
2021-08-03	0	25.56	-	-	-	-	0	0	-	22.60	-	-	-	-	0	-	0.00%
2021-08-02	0	25.56	-	-	-	-	0	0	-	22.60	-	-	-	-	0	-	0.00%
2021-07-30	0	25.56	-	-	25.56	25.56	200	5,112	25.560	22.60	-	-	22.60	22.60	226	22.598	0.63%
2021-07-29	0	25.40	-	-	24.86	25.22	2,650	66,576	25.123	22.46	-	-	21.98	22.30	2,997	22.211	2.01%
2021-07-28	0	24.90	-	25.30	24.56	24.98	15,100	374,946	24.831	22.01	-	22.37	21.71	22.08	17,080	21.953	-1.58%
2021-07-27	0	25.30	-	-	25.58	25.68	1,400	35,912	25.651	22.37	-	-	22.62	22.70	1,584	22.678	-1.56%
2021-07-26	0	25.70	-	-	-	-	0	0	-	22.72	-	-	-	-	0	-	0.00%
2021-07-23	0	25.70	-	-	25.96	25.96	400	10,384	25.960	22.72	-	-	22.95	22.95	452	22.951	0.94%
2021-07-22	0	25.46	-	-	25.46	25.82	9,500	243,386	25.620	22.51	-	-	22.51	22.83	10,745	22.650	0.24%
2021-07-21	0	25.40	-	-	25.28	25.50	8,900	225,152	25.298	22.46	-	-	22.35	22.54	10,067	22.366	-0.16%
2021-07-20	0	25.44	-	-	25.36	25.46	17,400	441,444	25.370	22.49	-	-	22.42	22.51	19,681	22.430	-1.78%
2021-07-19	0	25.90	-	-	-	-	500	12,790	25.580	22.90	-	-	-	-	566	22.615	0.00%
2021-07-16	0	25.90	-	-	25.82	26.14	3,000	77,752	25.917	22.90	-	-	22.83	23.11	3,393	22.913	-0.92%
2021-07-15	0	26.14	26.14	-	26.06	26.16	3,700	96,716	26.140	23.11	23.11	-	23.04	23.13	4,185	23.110	1.08%
2021-07-14	0	25.86	-	-	25.86	25.86	300	7,766	25.887	22.86	-	-	22.86	22.86	339	22.886	-0.77%
2021-07-13	0	26.06	-	-	26.02	26.12	6,500	169,520	26.080	23.04	-	-	23.00	23.09	7,352	23.057	1.40%
2021-07-12	0	25.70	-	-	25.70	25.74	1,500	38,578	25.719	22.72	-	-	22.72	22.76	1,697	22.738	0.78%
2021-07-09	0	25.50	-	-	25.46	25.80	3,500	89,670	25.620	22.54	-	-	22.51	22.81	3,959	22.651	-1.16%
2021-07-08	0	25.80	-	-	25.52	26.20	4,970	129,318	26.020	22.81	-	-	22.56	23.16	5,622	23.004	-0.39%
2021-07-07	0	25.90	25.90	-	25.70	25.94	39,400	1,016,566	25.801	22.90	22.90	-	22.72	22.93	44,565	22.811	0.00%
2021-07-06	0	25.90	-	-	25.96	26.06	1,900	49,364	25.981	22.90	-	-	22.95	23.04	2,149	22.970	-0.08%
2021-07-05	0	25.92	-	-	25.88	25.94	3,000	77,710	25.903	22.92	-	-	22.88	22.93	3,393	22.901	1.41%
2021-07-02	0	25.56	-	-	25.48	25.78	2,900	74,398	25.655	22.60	-	-	22.53	22.79	3,280	22.681	-0.93%
2021-06-30	0	25.80	-	-	25.82	25.98	5,600	144,908	25.876	22.81	-	-	22.83	22.97	6,334	22.877	0.86%
2021-06-29	0	25.58	-	-	25.50	25.74	13,500	346,520	25.668	22.62	-	-	22.54	22.76	15,270	22.693	0.16%
2021-06-28	0	25.54	-	-	-	-	0	0	-	22.58	-	-	-	-	0	-	-0.16%
2021-06-25	0	25.58	-	-	25.48	25.58	2,600	66,274	25.490	22.62	-	-	22.53	22.62	2,941	22.536	1.35%
2021-06-24	0	25.24	-	-	25.02	25.36	17,100	430,926	25.200	22.31	-	-	22.12	22.42	19,342	22.280	0.72%
2021-06-23	0	25.06	-	-	25.00	25.00	1,000	24,910	24.910	22.16	-	-	22.10	22.10	1,131	22.023	0.56%
2021-06-22	0	24.92	-	-	24.84	25.14	13,800	344,092	24.934	22.03	-	-	21.96	22.23	15,609	22.044	-0.08%
2021-06-21	0	24.94	-	-	24.88	25.58	9,200	233,076	25.334	22.05	-	-	22.00	22.62	10,406	22.398	-1.73%
2021-06-18	0	25.38	-	-	25.38	25.54	14,700	374,204	25.456	22.44	-	-	22.44	22.58	16,627	22.506	-0.70%
2021-06-17	0	25.56	-	-	25.28	25.68	51,200	1,304,542	25.479	22.60	-	-	22.35	22.70	57,912	22.526	-0.16%
2021-06-16	0	25.60	-	-	25.52	25.64	53,700	1,374,000	25.587	22.63	-	-	22.56	22.67	60,740	22.621	0.23%
2021-06-15	0	25.54	-	-	25.50	25.54	2,000	51,060	25.530	22.58	-	-	22.54	22.58	2,262	22.571	0.55%
2021-06-11	0	25.40	-	-	25.28	25.38	5,000	126,450	25.290	22.46	-	-	22.35	22.44	5,655	22.359	0.24%
2021-06-10	0	25.34	-	-	25.36	25.38	4,000	101,480	25.370	22.40	-	-	22.42	22.44	4,524	22.430	1.44%
2021-06-09	0	24.98	-	-	24.84	25.06	31,600	787,350	24.916	22.08	-	-	21.96	22.16	35,743	22.028	-0.56%
2021-06-08	0	25.12	-	-	25.04	25.48	30,990	780,351	25.181	22.21	-	-	22.14	22.53	35,053	22.262	-0.40%
2021-06-07	0	25.22	-	-	25.12	25.34	3,700	93,026	25.142	22.30	-	-	22.21	22.40	4,185	22.228	-0.47%
2021-06-04	0	25.34	25.04	-	25.04	25.60	21,310	538,939	25.290	22.40	22.14	-	22.14	22.63	24,104	22.359	-0.31%
2021-06-03	0	25.42	-	-	25.36	25.70	19,000	483,950	25.471	22.47	-	-	22.42	22.72	21,491	22.519	0.87%
2021-06-02	0	25.20	-	-	25.20	25.58	15,300	388,580	25.397	22.28	-	-	22.28	22.62	17,306	22.454	-1.18%
2021-06-01	0	25.50	25.24	-	25.46	25.54	14,100	359,538	25.499	22.54	22.31	-	22.51	22.58	15,948	22.544	1.11%
2021-05-31	0	25.22	-	-	24.92	25.34	25,400	640,768	25.227	22.30	-	-	22.03	22.40	28,730	22.303	1.45%
2021-05-28	0	24.86	-	-	24.76	24.86	2,100	52,056	24.789	21.98	-	-	21.89	21.98	2,375	21.916	1.72%
2021-05-27	0	24.44	-	-	24.40	24.44	2,300	56,132	24.405	21.61	-	-	21.57	21.61	2,602	21.577	-0.97%
2021-05-26	0	24.68	-	-	24.60	24.68	5,300	130,576	24.637	21.82	-	-	21.75	21.82	5,995	21.781	0.16%
2021-05-25	0	24.64	-	-	24.32	24.74	18,480	455,376	24.642	21.78	-	-	21.50	21.87	20,903	21.786	2.24%
2021-05-24	0	24.10	-	-	-	-	0	0	-	21.31	-	-	-	-	0	-	0.00%
2021-05-21	0	24.10	-	-	24.04	24.42	24,100	580,806	24.100	21.31	-	-	21.25	21.59	27,259	21.307	1.26%
2021-05-20	0	23.80	-	-	23.42	24.04	23,400	555,804	23.752	21.04	-	-	20.71	21.25	26,468	20.999	-1.00%
2021-05-18	0	24.04	-	-	23.58	24.10	3,950	93,962	23.788	21.25	-	-	20.85	21.31	4,468	21.031	5.53%
2021-05-17	0	22.78	22.70	23.00	22.68	23.22	46,000	1,052,564	22.882	20.14	20.07	20.33	20.05	20.53	52,030	20.230	-3.80%
2021-05-14	0	23.68	-	-	23.60	23.74	12,400	293,234	23.648	20.94	-	-	20.86	20.99	14,026	20.907	2.69%
2021-05-13	0	23.06	22.00	-	23.06	23.28	2,800	65,086	23.245	20.39	19.45	-	20.39	20.58	3,167	20.551	-1.37%
2021-05-12	0	23.38	23.38	-	22.68	24.20	14,400	332,872	23.116	20.67	20.67	-	20.05	21.40	16,288	20.437	-4.26%
2021-05-11	0	24.42	24.10	-	24.42	25.08	16,000	400,448	25.028	21.59	21.31	-	21.59	22.17	18,098	22.127	-4.68%
2021-05-10	0	25.62	24.00	-	25.62	25.62	600	15,372	25.620	22.65	21.22	-	22.65	22.65	679	22.651	0.71%
2021-05-07	0	25.44	24.00	-	25.40	25.40	600	15,240	25.400	22.49	21.22	-	22.46	22.46	679	22.456	1.76%
2021-05-06	0	25.00	24.00	-	25.00	25.34	4,500	112,934	25.096	22.10	21.22	-	22.10	22.40	5,090	22.188	0.64%
2021-05-05	0	24.84	24.00	-	24.84	25.08	11,300	282,100	24.965	21.96	21.22	-	21.96	22.17	12,781	22.071	-0.96%
2021-05-04	0	25.08	24.00	-	25.08	25.08	300	7,524	25.080	22.17	21.22	-	22.17	22.17	339	22.173	-1.10%
2021-05-03	0	25.36	24.00	-	25.36	25.38	6,100	154,718	25.364	22.42	21.22	-	22.42	22.44	6,900	22.424	-1.93%
2021-04-30	0	25.86	-	-	25.84	26.16	6,400	165,854	25.915	22.86	-	-	22.85	23.13	7,239	22.911	-0.08%
2021-04-29	0	25.88	22.00	-	25.88	26.16	35,100	913,962	26.039	22.88	19.45	-	22.88	23.13	39,702	23.021	0.39%
2021-04-28	0	25.78	22.00	-	-	-	0	0	-	22.79	19.45	-	-	-	0	-	0.00%
2021-04-27	0	25.78	25.48	-	25.66	25.86	42,200	1,086,248	25.741	22.79	22.53	-	22.69	22.86	47,732	22.757	0.70%
2021-04-26	0	25.60	22.00	-	25.38	25.72	58,500	1,495,802	25.569	22.63	19.45	-	22.44	22.74	66,169	22.606	2.15%
2021-04-23	0	25.06	22.00	-	24.86	25.00	4,400	109,536	24.895	22.16	19.45	-	21.98	22.10	4,977	22.009	0.48%
2021-04-22	0	24.94	22.00	-	24.98	25.18	900	22,562	25.069	22.05	19.45	-	22.08	22.26	1,018	22.163	0.24%
2021-04-21	0	24.88	22.00	-	24.88	24.94	3,100	77,194	24.901	22.00	19.45	-	22.00	22.05	3,506	22.015	-0.88%
2021-04-20	0	25.10	22.00	-	24.88	25.24	5,700	143,292	25.139	22.19	19.45	-	22.00	22.31	6,447	22.225	0.80%
2021-04-19	0	24.90	22.00	-	24.52	24.78	16,700	411,066	24.615	22.01	19.45	-	21.68	21.91	18,889	21.762	0.73%
2021-04-16	0	24.72	22.00	-	24.54	24.90	9,260	229,126	24.744	21.85	19.45	-	21.70	22.01	10,474	21.876	-0.24%
2021-04-15	0	24.78	22.00	-	24.50	24.54	1,700	41,698	24.528	21.91	19.45	-	21.66	21.70	1,923	21.685	1.39%
2021-04-14	0	24.44	22.00	-	24.06	24.22	14,300	344,830	24.114	21.61	19.45	-	21.27	21.41	16,175	21.319	0.41%
2021-04-13	0	24.34	22.00	-	24.34	24.38	400	9,744	24.360	21.52	19.45	-	21.52	21.55	452	21.537	-0.08%
2021-04-12	0	24.36	22.00	-	24.36	24.36	200	4,872	24.360	21.54	19.45	-	21.54	21.54	226	21.537	-0.33%
2021-04-09	0	24.44	22.00	-	24.44	24.44	500	12,220	24.440	21.61	19.45	-	21.61	21.61	566	21.607	0.16%
2021-04-08	0	24.40	22.00	-	-	-	0	0	-	21.57	19.45	-	-	-	0	-	0.58%
2021-04-07	0	24.26	22.00	-	24.26	24.26	630	15,280	24.254	21.45	19.45	-	21.45	21.45	713	21.443	0.92%
2021-04-01	0	24.04	24.06	-	24.04	24.04	100	2,404	24.040	21.25	21.27	-	21.25	21.25	113	21.254	0.75%
2021-03-31	0	23.86	22.00	-	23.86	23.86	400	9,544	23.860	21.09	19.45	-	21.09	21.09	452	21.095	0.00%
2021-03-30	0	23.86	22.00	-	-	-	0	0	-	21.09	19.45	-	-	-	0	-	0.51%
2021-03-29	0	23.74	22.00	-	23.70	23.76	1,200	28,462	23.718	20.99	19.45	-	20.95	21.01	1,357	20.969	1.02%
2021-03-26	0	23.50	22.00	-	-	-	0	0	-	20.78	19.45	-	-	-	0	-	1.56%
2021-03-25	0	23.14	22.00	-	22.96	22.96	400	9,184	22.960	20.46	19.45	-	20.30	20.30	452	20.299	-0.52%
2021-03-24	0	23.26	22.00	-	23.34	23.44	2,400	56,136	23.390	20.56	19.45	-	20.63	20.72	2,715	20.679	-0.77%
2021-03-23	0	23.44	22.00	-	23.44	23.54	2,700	63,408	23.484	20.72	19.45	-	20.72	20.81	3,054	20.763	0.51%
2021-03-22	0	23.32	22.00	-	23.30	23.30	700	16,310	23.300	20.62	19.45	-	20.60	20.60	792	20.599	-0.17%
2021-03-19	0	23.36	22.00	-	23.36	23.46	1,200	28,062	23.385	20.65	19.45	-	20.65	20.74	1,357	20.675	-1.18%
2021-03-18	0	23.64	22.00	-	23.62	23.84	46,850	1,107,980	23.650	20.90	19.45	-	20.88	21.08	52,992	20.908	-0.34%
2021-03-17	0	23.72	22.00	-	-	-	0	0	-	20.97	19.45	-	-	-	0	-	-0.34%
2021-03-16	0	23.80	22.00	-	-	-	0	0	-	21.04	19.45	-	-	-	0	-	0.00%
2021-03-15	0	23.80	22.00	-	23.84	23.84	800	19,012	23.765	21.04	19.45	-	21.08	21.08	905	21.011	0.17%
2021-03-12	0	23.76	22.00	-	23.42	23.84	21,440	507,535	23.672	21.01	19.45	-	20.71	21.08	24,251	20.929	1.45%
2021-03-11	0	23.42	23.18	-	23.18	23.64	142,900	3,346,070	23.416	20.71	20.49	-	20.49	20.90	161,634	20.702	1.83%
2021-03-10	0	23.00	22.00	-	22.98	23.08	5,710	131,462	23.023	20.33	19.45	-	20.32	20.40	6,459	20.355	0.44%
2021-03-09	0	22.90	22.00	-	22.68	23.00	8,300	189,032	22.775	20.25	19.45	-	20.05	20.33	9,388	20.135	-0.61%
2021-03-08	0	23.04	22.00	-	23.04	23.20	1,200	27,680	23.067	20.37	19.45	-	20.37	20.51	1,357	20.393	-0.86%
2021-03-05	0	23.24	22.00	-	23.10	23.40	7,710	180,000	23.346	20.55	19.45	-	20.42	20.69	8,721	20.640	-1.11%
2021-03-04	0	23.50	22.00	-	23.50	23.66	5,100	120,174	23.564	20.78	19.45	-	20.78	20.92	5,769	20.832	-2.57%
2021-03-03	0	24.12	23.68	-	23.68	24.14	8,000	190,744	23.843	21.32	20.94	-	20.94	21.34	9,049	21.080	1.52%
2021-03-02	0	23.76	22.00	-	23.98	24.02	1,500	36,018	24.012	21.01	19.45	-	21.20	21.24	1,697	21.229	0.34%
2021-03-01	0	23.68	-	-	23.40	23.68	16,000	376,416	23.526	20.94	-	-	20.69	20.94	18,098	20.799	0.68%
2021-02-26	0	23.52	22.00	-	23.52	24.04	1,400	32,998	23.570	20.79	19.45	-	20.79	21.25	1,584	20.838	-3.53%
2021-02-25	0	24.38	23.00	-	24.34	24.44	2,530	61,630	24.360	21.55	20.33	-	21.52	21.61	2,862	21.536	1.41%
2021-02-24	0	24.04	23.00	-	24.04	24.48	800	19,472	24.340	21.25	20.33	-	21.25	21.64	905	21.519	-0.66%
2021-02-23	0	24.20	24.00	-	24.04	24.26	1,200	28,936	24.113	21.40	21.22	-	21.25	21.45	1,357	21.319	0.08%
2021-02-22	0	24.18	23.00	-	24.18	24.30	2,900	70,362	24.263	21.38	20.33	-	21.38	21.48	3,280	21.451	-0.49%
2021-02-19	0	24.30	23.00	-	24.04	24.32	16,500	400,738	24.287	21.48	20.33	-	21.25	21.50	18,663	21.472	0.16%
2021-02-18	0	24.26	23.00	-	-	-	0	0	-	21.45	20.33	-	-	-	0	-	0.00%
2021-02-17	0	24.26	23.00	-	23.76	24.28	11,300	272,328	24.100	21.45	20.33	-	21.01	21.47	12,781	21.307	-1.06%
2021-02-16	0	24.52	23.00	24.68	23.78	24.68	24,600	596,348	24.242	21.68	20.33	21.82	21.02	21.82	27,825	21.432	3.20%
2021-02-11	0	23.76	22.50	-	23.76	23.76	2,500	59,400	23.760	21.01	19.89	-	21.01	21.01	2,828	21.006	0.34%
2021-02-10	0	23.68	22.50	23.78	23.64	23.96	4,710	112,503	23.886	20.94	19.89	21.02	20.90	21.18	5,327	21.118	0.34%
2021-02-09	0	23.60	22.50	23.70	23.54	23.64	19,270	454,561	23.589	20.86	19.89	20.95	20.81	20.90	21,796	20.855	0.34%
2021-02-08	0	23.52	22.50	23.56	23.46	23.52	13,300	312,332	23.484	20.79	19.89	20.83	20.74	20.79	15,044	20.762	0.86%
2021-02-05	0	23.32	22.50	23.40	23.18	23.60	11,100	258,180	23.260	20.62	19.89	20.69	20.49	20.86	12,555	20.564	-0.09%
2021-02-04	0	23.34	22.50	23.46	23.28	23.40	14,000	326,454	23.318	20.63	19.89	20.74	20.58	20.69	15,835	20.616	0.26%
2021-02-03	0	23.28	22.50	23.48	23.24	23.72	66,440	1,551,356	23.350	20.58	19.89	20.76	20.55	20.97	75,150	20.643	-0.68%
2021-02-02	0	23.44	22.50	-	23.18	23.44	3,900	90,720	23.262	20.72	19.89	-	20.49	20.72	4,411	20.565	3.08%
2021-02-01	0	22.74	22.40	-	22.50	22.70	6,590	148,986	22.608	20.10	19.80	-	19.89	20.07	7,454	19.988	1.25%
2021-01-29	0	22.46	22.44	-	22.46	23.20	7,600	174,604	22.974	19.86	19.84	-	19.86	20.51	8,596	20.311	-1.40%
2021-01-28	0	22.78	22.70	-	22.76	23.00	9,900	226,418	22.871	20.14	20.07	-	20.12	20.33	11,198	20.220	-2.65%
2021-01-27	0	23.40	22.50	-	23.36	23.66	4,000	94,170	23.543	20.69	19.89	-	20.65	20.92	4,524	20.814	0.52%
2021-01-26	0	23.28	23.00	-	23.20	23.76	24,820	586,119	23.615	20.58	20.33	-	20.51	21.01	28,074	20.878	-1.19%
2021-01-25	0	23.56	23.40	-	23.56	23.76	3,100	73,336	23.657	20.83	20.69	-	20.83	21.01	3,506	20.915	-0.59%
2021-01-22	0	23.70	23.50	-	23.78	23.78	200	4,756	23.780	20.95	20.78	-	21.02	21.02	226	21.024	-0.50%
2021-01-21	0	23.82	22.50	-	23.44	23.84	40,500	963,530	23.791	21.06	19.89	-	20.72	21.08	45,809	21.033	2.41%
2021-01-20	0	23.26	-	-	23.24	23.76	41,700	972,728	23.327	20.56	-	-	20.55	21.01	47,167	20.623	-0.09%
2021-01-19	0	23.28	22.88	-	23.14	23.50	50,400	1,172,976	23.273	20.58	20.23	-	20.46	20.78	57,007	20.576	1.57%
2021-01-18	0	22.92	-	-	22.60	23.28	61,300	1,408,294	22.974	20.26	-	-	19.98	20.58	69,336	20.311	-0.52%
2021-01-15	0	23.04	22.96	-	22.98	23.48	6,600	153,220	23.215	20.37	20.30	-	20.32	20.76	7,465	20.524	-1.29%
2021-01-14	0	23.34	-	-	23.24	23.42	4,980	115,855	23.264	20.63	-	-	20.55	20.71	5,633	20.568	-0.77%
2021-01-13	0	23.52	20.50	-	23.22	23.54	30,200	706,304	23.388	20.79	18.12	-	20.53	20.81	34,159	20.677	1.99%
2021-01-12	0	23.06	20.50	-	22.90	23.30	51,100	1,180,932	23.110	20.39	18.12	-	20.25	20.60	57,799	20.432	0.17%
2021-01-11	0	23.02	22.86	-	22.92	23.02	21,600	495,632	22.946	20.35	20.21	-	20.26	20.35	24,432	20.286	-0.35%
2021-01-08	0	23.10	-	-	22.48	23.16	67,300	1,543,234	22.931	20.42	-	-	19.87	20.48	76,123	20.273	2.67%
2021-01-07	0	22.50	20.50	22.50	22.08	22.52	15,100	335,790	22.238	19.89	18.12	19.89	19.52	19.91	17,080	19.660	1.81%
2021-01-06	0	22.10	-	-	22.02	22.30	19,210	425,196	22.134	19.54	-	-	19.47	19.72	21,728	19.569	0.45%
2021-01-05	0	22.00	22.00	-	21.70	22.02	7,800	170,884	21.908	19.45	19.45	-	19.18	19.47	8,823	19.369	1.57%
2021-01-04	0	21.66	20.50	-	21.40	21.46	3,320	71,053	21.402	19.15	18.12	-	18.92	18.97	3,755	18.921	0.93%
2020-12-31	0	21.46	-	-	21.46	21.46	1,500	32,190	21.460	18.97	-	-	18.97	18.97	1,697	18.973	0.37%
2020-12-30	0	21.38	-	-	21.38	21.38	2,800	59,864	21.380	18.90	-	-	18.90	18.90	3,167	18.902	1.52%
2020-12-29	0	21.06	-	-	21.06	21.06	1,400	29,484	21.060	18.62	-	-	18.62	18.62	1,584	18.619	-0.19%
2020-12-28	0	21.10	-	-	21.02	21.10	2,600	54,810	21.081	18.65	-	-	18.58	18.65	2,941	18.637	2.03%
2020-12-24	0	20.68	20.00	-	20.62	20.62	800	16,496	20.620	18.28	17.68	-	18.23	18.23	905	18.230	0.10%
2020-12-23	0	20.66	20.00	-	20.66	20.70	1,700	35,134	20.667	18.27	17.68	-	18.27	18.30	1,923	18.272	0.49%
2020-12-22	0	20.56	-	-	20.48	20.80	21,570	445,134	20.637	18.18	-	-	18.11	18.39	24,398	18.245	4.05%
2020-12-21	0	19.76	19.76	-	19.76	20.90	9,770	200,915	20.565	17.47	17.47	-	17.47	18.48	11,051	18.181	-4.54%
2020-12-18	0	20.70	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2020-12-17	0	20.70	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2020-12-16	0	20.70	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	1.27%
2020-12-15	0	20.44	20.30	-	20.44	20.46	700	14,320	20.457	18.07	17.95	-	18.07	18.09	792	18.086	-0.58%
2020-12-14	0	20.56	20.50	-	20.56	20.56	1,400	28,784	20.560	18.18	18.12	-	18.18	18.18	1,584	18.177	-0.10%
2020-12-11	0	20.58	20.50	-	20.46	20.70	40,700	836,472	20.552	18.19	18.12	-	18.09	18.30	46,036	18.170	-0.39%
2020-12-10	0	20.66	-	-	20.36	20.76	23,700	489,364	20.648	18.27	-	-	18.00	18.35	26,807	18.255	-0.67%
2020-12-09	0	20.80	-	-	20.80	20.94	14,400	301,140	20.913	18.39	-	-	18.39	18.51	16,288	18.489	0.19%
2020-12-08	0	20.76	-	-	20.48	20.76	9,500	195,178	20.545	18.35	-	-	18.11	18.35	10,745	18.164	0.87%
2020-12-07	0	20.58	-	-	20.34	20.60	11,290	230,795	20.442	18.19	-	-	17.98	18.21	12,770	18.073	1.38%
2020-12-04	0	20.30	-	-	19.98	20.24	11,730	234,615	20.001	17.95	-	-	17.66	17.89	13,268	17.683	1.50%
2020-12-03	0	20.00	-	-	19.88	20.00	12,500	249,782	19.983	17.68	-	-	17.58	17.68	14,139	17.667	0.65%
2020-12-02	0	19.87	-	-	19.74	19.93	19,700	390,997	19.848	17.57	-	-	17.45	17.62	22,283	17.547	1.69%
2020-12-01	0	19.54	-	-	19.34	19.38	1,810	35,065	19.373	17.28	-	-	17.10	17.13	2,047	17.128	1.30%
2020-11-30	0	19.29	-	-	19.25	19.81	8,600	166,607	19.373	17.05	-	-	17.02	17.51	9,727	17.128	-1.28%
2020-11-27	0	19.54	-	-	19.54	19.55	4,000	78,165	19.541	17.28	-	-	17.28	17.28	4,524	17.276	-0.20%
2020-11-26	0	19.58	-	-	19.58	19.58	1,800	35,246	19.581	17.31	-	-	17.31	17.31	2,036	17.312	0.67%
2020-11-25	0	19.45	-	-	19.45	19.59	4,120	80,395	19.513	17.20	-	-	17.20	17.32	4,660	17.252	-0.61%
2020-11-24	0	19.57	19.50	-	19.57	19.60	5,900	115,541	19.583	17.30	17.24	-	17.30	17.33	6,673	17.313	0.05%
2020-11-23	0	19.56	19.53	-	19.52	19.76	18,200	356,760	19.602	17.29	17.27	-	17.26	17.47	20,586	17.330	0.67%
2020-11-20	0	19.43	-	-	19.40	19.40	100	1,940	19.400	17.18	-	-	17.15	17.15	113	17.151	-0.77%
2020-11-19	0	19.58	-	-	19.51	19.67	5,750	112,700	19.600	17.31	-	-	17.25	17.39	6,504	17.328	-0.51%
2020-11-18	0	19.68	-	-	19.48	19.68	4,900	95,763	19.544	17.40	-	-	17.22	17.40	5,542	17.278	1.71%
2020-11-17	0	19.35	-	-	19.31	19.61	9,680	188,360	19.459	17.11	-	-	17.07	17.34	10,949	17.203	0.42%
2020-11-16	0	19.27	-	-	19.27	19.32	1,700	32,839	19.317	17.04	-	-	17.04	17.08	1,923	17.078	2.28%
2020-11-13	0	18.84	-	-	18.79	18.90	2,500	47,105	18.842	16.66	-	-	16.61	16.71	2,828	16.658	-0.11%
2020-11-12	0	18.86	-	-	18.86	18.86	1,000	18,860	18.860	16.67	-	-	16.67	16.67	1,131	16.674	0.59%
2020-11-11	0	18.75	-	-	18.62	18.75	3,300	61,862	18.746	16.58	-	-	16.46	16.58	3,733	16.573	1.52%
2020-11-10	0	18.47	-	-	18.46	18.53	2,650	48,961	18.476	16.33	-	-	16.32	16.38	2,997	16.334	-0.65%
2020-11-09	0	18.59	-	-	-	-	0	0	-	16.44	-	-	-	-	0	-	1.20%
2020-11-06	0	18.37	-	-	-	-	0	0	-	16.24	-	-	-	-	0	-	0.16%
2020-11-05	0	18.74	-	-	18.61	18.74	3,300	61,664	18.686	16.21	-	-	16.10	16.21	3,814	16.168	1.19%
2020-11-04	0	18.52	-	-	18.31	18.58	34,110	631,138	18.503	16.02	-	-	15.84	16.08	39,423	16.009	0.38%
2020-11-03	0	18.45	-	-	18.45	18.45	500	9,225	18.450	15.96	-	-	15.96	15.96	578	15.963	1.43%
2020-11-02	0	18.19	-	-	18.01	18.19	3,600	64,940	18.039	15.74	-	-	15.58	15.74	4,161	15.608	0.83%
2020-10-30	0	18.04	-	-	18.04	18.17	6,700	120,943	18.051	15.61	-	-	15.61	15.72	7,744	15.618	-1.37%
2020-10-29	0	18.29	-	-	18.17	18.43	19,100	349,691	18.308	15.82	-	-	15.72	15.95	22,075	15.841	-1.51%
2020-10-28	0	18.57	-	-	18.57	18.57	100	1,857	18.570	16.07	-	-	16.07	16.07	116	16.067	0.60%
2020-10-27	0	18.46	-	-	18.36	18.41	3,030	55,717	18.388	15.97	-	-	15.89	15.93	3,502	15.910	-0.38%
2020-10-23	0	18.53	-	-	18.39	18.50	1,840	33,930	18.440	16.03	-	-	15.91	16.01	2,127	15.955	-0.38%
2020-10-22	0	18.60	-	-	-	-	0	0	-	16.09	-	-	-	-	0	-	0.22%
2020-10-21	0	18.56	-	-	18.71	18.76	2,600	48,676	18.722	16.06	-	-	16.19	16.23	3,005	16.198	-0.11%
2020-10-20	0	18.58	-	-	-	-	0	0	-	16.08	-	-	-	-	0	-	0.00%
2020-10-19	0	18.58	-	-	18.38	18.58	14,200	262,613	18.494	16.08	-	-	15.90	16.08	16,412	16.001	1.09%
2020-10-16	0	18.38	-	-	18.33	18.55	6,200	114,205	18.420	15.90	-	-	15.86	16.05	7,166	15.938	-0.38%
2020-10-15	0	18.45	-	-	-	-	0	0	-	15.96	-	-	-	-	0	-	-0.43%
2020-10-14	0	18.53	-	18.68	18.53	18.53	300	5,559	18.530	16.03	-	16.16	16.03	16.03	347	16.033	-1.28%
2020-10-12	0	18.77	-	-	18.63	18.77	41,150	769,001	18.688	16.24	-	-	16.12	16.24	47,560	16.169	0.64%
2020-10-09	0	18.65	-	-	18.65	18.70	2,000	37,385	18.693	16.14	-	-	16.14	16.18	2,312	16.173	-0.05%
2020-10-08	0	18.66	-	-	18.45	18.45	100	1,845	18.450	16.15	-	-	15.96	15.96	116	15.963	1.58%
2020-10-07	0	18.37	-	-	18.32	18.32	2,020	37,005	18.319	15.89	-	-	15.85	15.85	2,335	15.850	1.05%
2020-10-06	0	18.18	-	-	18.11	18.18	10,300	186,734	18.130	15.73	-	-	15.67	15.73	11,904	15.686	2.08%
2020-10-05	0	17.81	-	-	17.77	17.96	115,842	2,068,066	17.853	15.41	-	-	15.38	15.54	133,886	15.446	0.17%
2020-09-30	0	17.78	-	17.85	-	-	0	0	-	15.38	-	15.44	-	-	0	-	0.79%
2020-09-29	0	17.64	17.50	-	-	-	0	0	-	15.26	15.14	-	-	-	0	-	0.11%
2020-09-28	0	17.62	-	-	17.42	17.47	1,040	18,141	17.443	15.25	-	-	15.07	15.12	1,202	15.092	2.14%
2020-09-25	0	17.25	-	17.32	17.24	17.50	4,920	85,028	17.282	14.93	-	14.99	14.92	15.14	5,686	14.953	-0.40%
2020-09-24	0	17.32	-	-	17.32	17.52	14,700	256,546	17.452	14.99	-	-	14.99	15.16	16,990	15.100	-2.59%
2020-09-23	0	17.78	-	-	17.71	17.76	680	12,071	17.752	15.38	-	-	15.32	15.37	786	15.359	-0.17%
2020-09-22	0	17.81	-	-	17.78	17.92	17,100	304,264	17.793	15.41	-	-	15.38	15.50	19,764	15.395	-1.49%
2020-09-21	0	18.08	-	-	18.07	18.09	2,200	39,794	18.088	15.64	-	-	15.63	15.65	2,543	15.650	-0.88%
2020-09-18	0	18.24	-	-	18.05	18.24	29,030	524,239	18.059	15.78	-	-	15.62	15.78	33,552	15.625	0.27%
2020-09-17	0	18.19	-	-	18.17	18.30	3,130	56,982	18.205	15.74	-	-	15.72	15.83	3,618	15.752	-1.94%
2020-09-16	0	18.55	-	-	18.29	18.55	26,900	495,867	18.434	16.05	-	-	15.82	16.05	31,090	15.949	2.37%
2020-09-15	0	18.12	-	-	18.08	18.08	670	12,112	18.078	15.68	-	-	15.64	15.64	774	15.641	0.39%
2020-09-14	0	18.05	-	-	17.89	17.89	1,100	19,789	17.990	15.62	-	-	15.48	15.48	1,271	15.565	0.50%
2020-09-11	0	17.96	-	-	-	-	0	0	-	15.54	-	-	-	-	0	-	0.00%
2020-09-10	0	17.96	-	-	17.90	17.96	2,300	41,272	17.944	15.54	-	-	15.49	15.54	2,658	15.526	0.73%
2020-09-09	0	17.83	17.60	-	-	-	0	0	-	15.43	15.23	-	-	-	0	-	-0.06%
2020-09-08	0	17.84	17.00	-	17.74	17.74	100	1,774	17.740	15.44	14.71	-	15.35	15.35	116	15.349	0.73%
2020-09-07	0	17.71	17.00	-	17.71	17.71	1,330	23,552	17.708	15.32	14.71	-	15.32	15.32	1,537	15.322	-0.23%
2020-09-04	0	17.75	17.70	-	17.70	17.75	500	8,870	17.740	15.36	15.31	-	15.31	15.36	578	15.349	-0.56%
2020-09-03	0	17.85	17.85	18.01	17.84	17.85	680	12,142	17.856	15.44	15.44	15.58	15.44	15.44	786	15.449	0.28%
2020-09-02	0	17.80	17.75	17.91	17.80	18.08	12,200	218,907	17.943	15.40	15.36	15.50	15.40	15.64	14,100	15.525	-0.11%
2020-09-01	0	17.82	17.60	-	-	-	0	0	-	15.42	15.23	-	-	-	0	-	1.19%
2020-08-31	0	17.61	17.51	17.67	17.87	17.88	4,000	71,467	17.867	15.24	15.15	15.29	15.46	15.47	4,623	15.459	-1.01%
2020-08-28	0	17.79	17.79	17.95	17.78	17.85	8,200	145,925	17.796	15.39	15.39	15.53	15.38	15.44	9,477	15.397	-1.06%
2020-08-27	0	17.98	17.90	-	17.98	18.31	9,500	173,167	18.228	15.56	15.49	-	15.56	15.84	10,980	15.771	0.06%
2020-08-26	0	17.97	-	-	17.97	17.98	2,707	48,656	17.974	15.55	-	-	15.55	15.56	3,129	15.552	-0.17%
2020-08-25	0	18.00	-	-	17.79	18.00	1,040	18,544	17.831	15.57	-	-	15.39	15.57	1,202	15.428	1.64%
2020-08-24	0	17.71	-	-	17.71	17.82	1,700	30,129	17.723	15.32	-	-	15.32	15.42	1,965	15.334	-0.17%
2020-08-21	0	17.74	17.62	17.78	17.74	17.74	300	5,314	17.713	15.35	15.25	15.38	15.35	15.35	347	15.326	1.90%
2020-08-20	0	17.41	-	-	17.25	17.74	25,900	454,684	17.555	15.06	-	-	14.93	15.35	29,934	15.189	-3.55%
2020-08-19	0	18.05	-	-	17.91	18.05	2,150	38,744	18.021	15.62	-	-	15.50	15.62	2,485	15.592	0.11%
2020-08-18	0	18.03	-	-	18.03	18.19	7,400	134,305	18.149	15.60	-	-	15.60	15.74	8,553	15.703	-0.77%
2020-08-17	0	18.17	-	-	18.00	18.02	3,510	63,220	18.011	15.72	-	-	15.57	15.59	4,057	15.584	0.50%
2020-08-14	0	18.08	-	-	18.12	18.12	100	1,812	18.120	15.64	-	-	15.68	15.68	116	15.678	0.00%
2020-08-13	0	18.08	-	-	18.18	18.18	200	3,636	18.180	15.64	-	-	15.73	15.73	231	15.730	1.12%
2020-08-12	0	17.88	-	-	17.81	17.85	17,400	310,274	17.832	15.47	-	-	15.41	15.44	20,110	15.429	-0.39%
2020-08-11	0	17.95	-	-	17.86	18.04	15,180	272,769	17.969	15.53	-	-	15.45	15.61	17,545	15.547	-0.50%
2020-08-10	0	18.04	-	-	17.97	17.97	2,050	36,839	17.970	15.61	-	-	15.55	15.55	2,369	15.548	-0.11%
2020-08-07	0	18.06	-	-	17.99	18.12	16,500	297,773	18.047	15.63	-	-	15.57	15.68	19,070	15.615	-1.04%
2020-08-06	0	18.25	-	-	18.12	18.32	10,300	187,462	18.200	15.79	-	-	15.68	15.85	11,904	15.747	0.55%
2020-08-05	0	18.15	-	-	17.97	17.97	3,400	61,098	17.970	15.70	-	-	15.55	15.55	3,930	15.548	1.68%
2020-08-04	0	17.85	-	-	-	-	0	0	-	15.44	-	-	-	-	0	-	1.31%
2020-08-03	0	17.62	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	-1.67%
2020-07-31	0	17.92	-	-	-	-	0	0	-	15.50	-	-	-	-	0	-	0.00%
2020-07-30	0	17.92	-	-	17.92	18.08	12,200	219,707	18.009	15.50	-	-	15.50	15.64	14,100	15.582	1.01%
2020-07-29	0	17.74	-	17.74	17.73	17.77	16,400	290,942	17.740	15.35	-	15.35	15.34	15.38	18,955	15.349	-1.44%
2020-07-28	0	18.00	17.96	-	18.00	18.71	13,600	250,202	18.397	15.57	15.54	-	15.57	16.19	15,718	15.918	0.28%
2020-07-27	0	17.95	-	-	17.95	18.15	8,200	147,693	18.011	15.53	-	-	15.53	15.70	9,477	15.584	4.97%
2020-07-24	0	17.10	-	-	17.09	17.25	5,400	92,847	17.194	14.80	-	-	14.79	14.93	6,241	14.877	-1.27%
2020-07-23	0	17.32	-	-	17.20	17.32	9,200	159,007	17.283	14.99	-	-	14.88	14.99	10,633	14.954	-0.06%
2020-07-22	0	17.33	-	-	17.18	17.39	35,020	606,808	17.328	14.99	-	-	14.86	15.05	40,475	14.992	-0.17%
2020-07-21	0	17.36	17.00	-	17.33	17.47	500	8,680	17.360	15.02	14.71	-	14.99	15.12	578	15.020	2.42%
2020-07-20	0	16.95	16.88	-	16.95	16.95	400	6,780	16.950	14.67	14.61	-	14.67	14.67	462	14.666	0.36%
2020-07-17	0	16.89	16.89	-	16.87	17.01	2,200	37,208	16.913	14.61	14.61	-	14.60	14.72	2,543	14.633	-0.30%
2020-07-16	0	16.94	16.85	-	16.93	16.98	11,800	199,954	16.945	14.66	14.58	-	14.65	14.69	13,638	14.661	-0.29%
2020-07-15	0	16.99	-	-	16.99	16.99	100	1,699	16.990	14.70	-	-	14.70	14.70	116	14.700	0.89%
2020-07-14	0	16.84	-	-	16.77	16.97	8,800	148,546	16.880	14.57	-	-	14.51	14.68	10,171	14.605	0.54%
2020-07-13	0	16.75	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.96%
2020-07-10	0	16.59	16.56	-	16.59	16.72	2,400	39,894	16.623	14.35	14.33	-	14.35	14.47	2,774	14.382	-0.54%
2020-07-09	0	16.68	-	-	-	-	0	0	-	14.43	-	-	-	-	0	-	0.18%
2020-07-08	0	16.65	-	-	16.63	16.66	1,300	21,642	16.648	14.41	-	-	14.39	14.41	1,502	14.404	0.36%
2020-07-07	0	16.59	-	-	-	-	0	0	-	14.35	-	-	-	-	0	-	-0.42%
2020-07-06	0	16.66	-	16.71	16.52	16.66	3,000	49,876	16.625	14.41	-	14.46	14.29	14.41	3,467	14.385	1.83%
2020-07-03	0	16.36	-	-	16.21	16.36	11,700	191,030	16.327	14.16	-	-	14.03	14.16	13,522	14.127	1.68%
2020-07-02	0	16.09	-	-	-	-	0	0	-	13.92	-	-	-	-	0	-	2.09%
2020-06-30	0	15.76	-	-	15.62	15.83	3,800	60,066	15.807	13.64	-	-	13.51	13.70	4,392	13.676	0.90%
2020-06-29	0	15.62	-	15.62	15.64	15.82	4,000	62,864	15.716	13.51	-	13.51	13.53	13.69	4,623	13.598	-0.38%
2020-06-26	0	15.68	-	-	15.62	15.67	14,390	225,065	15.640	13.57	-	-	13.51	13.56	16,631	13.532	-0.51%
2020-06-24	0	15.76	-	-	15.76	15.81	19,990	315,134	15.765	13.64	-	-	13.64	13.68	23,104	13.640	0.13%
2020-06-23	0	15.74	-	-	15.60	15.74	8,200	128,655	15.690	13.62	-	-	13.50	13.62	9,477	13.575	1.48%
2020-06-22	0	15.51	15.20	-	15.24	15.65	51,580	799,597	15.502	13.42	13.15	-	13.19	13.54	59,614	13.413	-0.26%
2020-06-19	0	15.55	15.51	-	15.41	15.46	13,300	205,048	15.417	13.45	13.42	-	13.33	13.38	15,372	13.339	-0.58%
2020-06-18	0	15.64	-	-	15.38	15.64	17,210	265,340	15.418	13.53	-	-	13.31	13.53	19,891	13.340	0.97%
2020-06-17	0	15.49	-	-	15.40	15.44	2,000	30,876	15.438	13.40	-	-	13.32	13.36	2,312	13.357	0.00%
2020-06-16	0	15.49	-	-	15.37	15.58	14,324	221,938	15.494	13.40	-	-	13.30	13.48	16,555	13.406	2.86%
2020-06-15	0	15.06	-	-	15.05	15.49	16,600	253,046	15.244	13.03	-	-	13.02	13.40	19,186	13.189	-2.27%
2020-06-12	0	15.41	-	-	15.41	15.41	600	9,246	15.410	13.33	-	-	13.33	13.33	693	13.333	-0.90%
2020-06-11	0	15.55	-	-	15.49	15.56	19,800	307,410	15.526	13.45	-	-	13.40	13.46	22,884	13.433	-1.83%
2020-06-10	0	15.84	-	-	15.75	15.84	8,000	126,170	15.771	13.71	-	-	13.63	13.71	9,246	13.646	1.41%
2020-06-09	0	15.62	-	-	15.62	15.62	2,000	31,240	15.620	13.51	-	-	13.51	13.51	2,312	13.515	-0.06%
2020-06-08	0	15.63	-	-	15.63	15.64	2,200	34,407	15.640	13.52	-	-	13.52	13.53	2,543	13.532	0.71%
2020-06-05	0	15.52	15.50	-	15.52	15.52	2,000	31,040	15.520	13.43	13.41	-	13.43	13.43	2,312	13.428	2.31%
2020-06-04	0	15.17	-	-	-	-	0	0	-	13.13	-	-	-	-	0	-	0.86%
2020-06-03	0	15.04	14.96	-	-	-	0	0	-	13.01	12.94	-	-	-	0	-	1.62%
2020-06-02	0	14.80	14.80	-	-	-	0	0	-	12.81	12.81	-	-	-	0	-	0.27%
2020-06-01	0	14.76	-	-	14.76	14.76	500	7,380	14.760	12.77	-	-	12.77	12.77	578	12.771	1.51%
2020-05-29	0	14.54	-	-	14.54	14.64	4,400	64,256	14.604	12.58	-	-	12.58	12.67	5,085	12.635	-0.68%
2020-05-28	0	14.64	-	-	14.52	15.04	381,550	5,637,090	14.774	12.67	-	-	12.56	13.01	440,983	12.783	0.69%
2020-05-27	0	14.54	-	-	14.54	14.86	92,000	1,355,794	14.737	12.58	-	-	12.58	12.86	106,331	12.751	0.69%
2020-05-26	0	14.44	-	-	14.44	14.44	1,300	18,772	14.440	12.49	-	-	12.49	12.49	1,502	12.494	1.69%
2020-05-25	0	14.20	-	-	14.12	14.14	700	9,894	14.134	12.29	-	-	12.22	12.23	809	12.229	-0.42%
2020-05-22	0	14.26	13.92	14.42	-	-	0	0	-	12.34	12.04	12.48	-	-	0	-	-1.25%
2020-05-21	0	14.44	-	14.76	14.44	14.44	200	2,904	14.520	12.49	-	12.77	12.49	12.49	231	12.563	0.56%
2020-05-20	0	14.36	-	-	-	-	0	0	-	12.42	-	-	-	-	0	-	0.00%
2020-05-19	0	14.36	-	-	14.32	14.54	2,680	38,812	14.482	12.42	-	-	12.39	12.58	3,097	12.530	1.27%
2020-05-18	0	14.18	-	-	14.18	14.18	500	7,090	14.180	12.27	-	-	12.27	12.27	578	12.269	-1.12%
2020-05-15	0	14.34	-	-	14.28	14.34	9,460	135,568	14.331	12.41	-	-	12.36	12.41	10,934	12.399	-0.55%
2020-05-14	0	14.42	-	-	14.26	14.62	4,550	66,393	14.592	12.48	-	-	12.34	12.65	5,259	12.625	0.28%
2020-05-13	0	14.38	-	-	14.32	14.36	8,830	126,671	14.346	12.44	-	-	12.39	12.42	10,205	12.412	-1.37%
2020-05-12	0	14.58	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	-0.41%
2020-05-11	0	14.64	-	-	14.64	14.64	4,100	60,026	14.641	12.67	-	-	12.67	12.67	4,739	12.667	0.97%
2020-05-08	0	14.50	-	-	14.46	14.52	16,600	240,586	14.493	12.55	-	-	12.51	12.56	19,186	12.540	0.97%
2020-05-07	0	14.36	-	-	14.18	14.36	9,910	141,273	14.256	12.42	-	-	12.27	12.42	11,454	12.334	0.14%
2020-05-06	0	14.34	-	-	14.28	14.34	15,300	219,362	14.337	12.41	-	-	12.36	12.41	17,683	12.405	0.00%
2020-05-05	0	14.34	-	-	14.26	14.42	5,100	73,206	14.354	12.41	-	-	12.34	12.48	5,894	12.420	0.84%
2020-05-04	0	14.22	-	-	14.20	14.26	8,000	113,740	14.218	12.30	-	-	12.29	12.34	9,246	12.301	-0.70%
2020-04-29	0	14.32	-	-	14.32	14.38	6,100	87,514	14.347	12.39	-	-	12.39	12.44	7,050	12.413	1.27%
2020-04-28	0	14.14	14.14	-	14.02	14.14	14,700	207,256	14.099	12.23	12.23	-	12.13	12.23	16,990	12.199	0.28%
2020-04-27	0	14.10	14.10	-	-	-	0	0	-	12.20	12.20	-	-	-	0	-	1.59%
2020-04-24	0	13.88	13.52	-	13.60	13.88	2,700	36,964	13.690	12.01	11.70	-	11.77	12.01	3,121	11.845	-0.29%
2020-04-23	0	13.92	13.74	-	13.92	13.92	1,920	26,722	13.918	12.04	11.89	-	12.04	12.04	2,219	12.042	1.46%
2020-04-22	0	13.72	13.50	-	13.54	13.60	1,600	21,702	13.564	11.87	11.68	-	11.72	11.77	1,849	11.736	-1.15%
2020-04-21	0	13.88	-	13.90	-	-	0	0	-	12.01	-	12.03	-	-	0	-	-1.84%
2020-04-20	0	14.14	-	14.22	14.14	14.36	7,200	103,296	14.347	12.23	-	12.30	12.23	12.42	8,322	12.413	-0.70%
2020-04-17	0	14.24	-	14.44	14.24	14.24	710	10,110	14.239	12.32	-	12.49	12.32	12.32	821	12.320	2.30%
2020-04-16	0	13.92	-	14.06	-	-	0	0	-	12.04	-	12.17	-	-	0	-	0.00%
2020-04-15	0	13.92	-	-	13.92	13.92	1,000	13,920	13.920	12.04	-	-	12.04	12.04	1,156	12.044	0.87%
2020-04-14	0	13.80	-	-	-	-	0	0	-	11.94	-	-	-	-	0	-	0.88%
2020-04-09	0	13.68	-	13.72	13.46	13.76	17,300	236,670	13.680	11.84	-	11.87	11.65	11.91	19,995	11.837	0.88%
2020-04-08	0	13.56	-	13.74	13.62	13.62	1,500	20,430	13.620	11.73	-	11.89	11.78	11.78	1,734	11.784	0.89%
2020-04-07	0	13.44	13.38	13.92	13.22	13.46	2,100	28,242	13.449	11.63	11.58	12.04	11.44	11.65	2,427	11.636	1.66%
2020-04-06	0	13.22	-	-	12.74	13.26	4,890	63,581	13.002	11.44	-	-	11.02	11.47	5,652	11.250	3.93%
2020-04-03	0	12.72	-	-	12.68	12.74	2,900	36,900	12.724	11.01	-	-	10.97	11.02	3,352	11.009	-0.78%
2020-04-02	0	12.82	-	-	12.52	12.82	3,190	40,735	12.770	11.09	-	-	10.83	11.09	3,687	11.049	0.94%
2020-04-01	0	12.70	-	-	12.70	12.86	27,100	345,354	12.744	10.99	-	-	10.99	11.13	31,321	11.026	-2.76%
2020-03-31	0	13.06	-	-	12.92	13.06	2,900	37,664	12.988	11.30	-	-	11.18	11.30	3,352	11.237	2.83%
2020-03-30	0	12.70	11.80	-	12.52	12.72	3,000	37,910	12.637	10.99	10.21	-	10.83	11.01	3,467	10.934	-1.55%
2020-03-27	0	12.90	12.84	12.88	13.02	13.34	8,000	105,000	13.125	11.16	11.11	11.14	11.27	11.54	9,246	11.356	0.31%
2020-03-26	0	12.86	-	-	12.64	12.94	105,760	1,346,208	12.729	11.13	-	-	10.94	11.20	122,234	11.013	-0.92%
2020-03-25	0	12.98	-	-	12.58	12.98	17,110	216,512	12.654	11.23	-	-	10.88	11.23	19,775	10.949	5.53%
2020-03-24	0	12.30	-	-	12.22	12.50	25,780	318,675	12.361	10.64	-	-	10.57	10.82	29,796	10.695	4.24%
2020-03-23	0	11.80	-	-	11.80	11.80	500	5,900	11.800	10.21	-	-	10.21	10.21	578	10.210	-4.68%
2020-03-20	0	12.38	-	-	11.78	12.38	97,900	1,188,140	12.136	10.71	-	-	10.19	10.71	113,150	10.501	9.17%
2020-03-19	0	11.34	11.32	11.50	11.26	11.76	96,100	1,098,456	11.430	9.812	9.794	9.950	9.742	10.18	111,069	9.8898	-5.81%
2020-03-18	0	12.04	-	-	12.16	12.66	52,100	637,368	12.234	10.42	-	-	10.52	10.95	60,215	10.585	-4.90%
2020-03-17	0	12.66	-	12.66	12.82	12.82	430	5,503	12.798	10.95	-	10.95	11.09	11.09	497	11.073	-2.47%
2020-03-16	0	12.98	-	-	12.96	13.56	90,500	1,191,588	13.167	11.23	-	-	11.21	11.73	104,597	11.392	-4.84%
2020-03-13	0	13.64	-	-	12.76	13.64	26,500	355,312	13.408	11.80	-	-	11.04	11.80	30,628	11.601	-1.73%
2020-03-12	0	13.88	-	13.96	13.88	13.98	940	13,097	13.933	12.01	-	12.08	12.01	12.10	1,086	12.055	-3.88%
2020-03-11	0	14.44	-	-	14.44	14.62	23,240	338,229	14.554	12.49	-	-	12.49	12.65	26,860	12.592	-0.82%
2020-03-10	0	14.56	-	-	14.42	14.56	1,870	27,171	14.530	12.60	-	-	12.48	12.60	2,161	12.572	-0.82%
2020-03-09	0	14.68	-	14.80	14.78	14.82	3,650	53,963	14.784	12.70	-	12.81	12.79	12.82	4,219	12.792	-2.52%
2020-03-06	0	15.06	-	15.14	15.04	15.06	1,700	25,570	15.041	13.03	-	13.10	13.01	13.03	1,965	13.014	-2.08%
2020-03-05	0	15.38	-	-	15.38	15.62	8,790	136,341	15.511	13.31	-	-	13.31	13.51	10,159	13.420	0.65%
2020-03-04	0	15.28	-	-	15.04	15.46	14,300	217,584	15.216	13.22	-	-	13.01	13.38	16,527	13.165	0.53%
2020-03-03	0	15.20	-	15.20	15.10	15.40	4,380	66,860	15.265	13.15	-	13.15	13.06	13.32	5,062	13.208	2.15%
2020-03-02	0	14.88	-	14.94	14.76	14.96	65,200	966,842	14.829	12.87	-	12.93	12.77	12.94	75,356	12.830	2.62%
2020-02-28	0	14.50	-	-	14.46	14.68	31,000	450,588	14.535	12.55	-	-	12.51	12.70	35,829	12.576	-3.46%
2020-02-27	0	15.02	-	-	14.88	15.20	17,700	268,808	15.187	13.00	-	-	12.87	13.15	20,457	13.140	-0.40%
2020-02-26	0	15.08	-	-	14.92	15.04	1,950	29,168	14.958	13.05	-	-	12.91	13.01	2,254	12.942	-1.05%
2020-02-25	0	15.24	-	-	-	-	0	0	-	13.19	-	-	-	-	0	-	0.13%
2020-02-24	0	15.22	15.10	-	15.14	15.36	33,140	504,570	15.225	13.17	13.06	-	13.10	13.29	38,302	13.173	-1.04%
2020-02-21	0	15.38	-	-	15.62	15.62	300	4,686	15.620	13.31	-	-	13.51	13.51	347	13.515	-0.90%
2020-02-20	0	15.52	15.40	-	15.36	15.66	25,000	386,994	15.480	13.43	13.32	-	13.29	13.55	28,894	13.393	-0.89%
2020-02-19	0	15.66	-	-	-	-	0	0	-	13.55	-	-	-	-	0	-	0.26%
2020-02-18	0	15.62	-	-	15.62	15.64	7,000	109,440	15.634	13.51	-	-	13.51	13.53	8,090	13.527	-1.26%
2020-02-17	0	15.82	15.64	15.94	15.80	15.98	33,000	522,938	15.847	13.69	13.53	13.79	13.67	13.83	38,140	13.711	-0.38%
2020-02-14	0	15.88	-	-	15.88	16.10	17,100	272,714	15.948	13.74	-	-	13.74	13.93	19,764	13.799	-0.13%
2020-02-13	0	15.90	-	-	15.90	16.06	5,300	84,318	15.909	13.76	-	-	13.76	13.90	6,126	13.765	-0.38%
2020-02-12	0	15.96	15.70	-	15.96	15.96	4,000	63,840	15.960	13.81	13.58	-	13.81	13.81	4,623	13.809	1.92%
2020-02-11	0	15.66	-	-	15.66	15.66	100	1,566	15.660	13.55	-	-	13.55	13.55	116	13.549	0.77%
2020-02-10	0	15.54	-	15.60	15.28	15.54	5,360	83,207	15.524	13.45	-	13.50	13.22	13.45	6,195	13.432	-0.38%
2020-02-07	0	15.60	-	-	15.54	15.74	15,700	244,958	15.602	13.50	-	-	13.45	13.62	18,146	13.500	-1.27%
2020-02-06	0	15.80	15.60	-	15.72	15.80	5,100	80,570	15.798	13.67	13.50	-	13.60	13.67	5,894	13.669	2.20%
2020-02-05	0	15.46	-	-	15.46	15.58	17,700	274,322	15.498	13.38	-	-	13.38	13.48	20,457	13.410	0.52%
2020-02-04	0	15.38	-	-	15.38	15.38	2,700	41,526	15.380	13.31	-	-	13.31	13.31	3,121	13.307	2.26%
2020-02-03	0	15.04	-	-	14.80	15.04	20,100	300,550	14.953	13.01	-	-	12.81	13.01	23,231	12.938	-1.18%
2020-01-31	0	15.22	-	-	15.22	15.22	300	4,566	15.220	13.17	-	-	13.17	13.17	347	13.169	0.79%
2020-01-30	0	15.10	-	-	15.18	15.34	2,160	32,949	15.254	13.06	-	-	13.13	13.27	2,496	13.198	-3.08%
2020-01-29	0	15.58	-	-	15.66	15.66	100	1,566	15.660	13.48	-	-	13.55	13.55	116	13.549	-1.52%
2020-01-24	0	15.82	-	-	15.76	15.80	3,600	56,814	15.782	13.69	-	-	13.64	13.67	4,161	13.655	-0.13%
2020-01-23	0	15.84	-	-	15.84	16.16	5,100	82,048	16.088	13.71	-	-	13.71	13.98	5,894	13.920	-1.86%
2020-01-22	0	16.14	-	-	16.14	16.14	800	12,912	16.140	13.96	-	-	13.96	13.96	925	13.965	1.64%
2020-01-21	0	15.88	-	-	15.88	15.88	2,700	42,876	15.880	13.74	-	-	13.74	13.74	3,121	13.740	-1.24%
2020-01-20	0	16.08	-	-	16.08	16.24	3,400	54,744	16.101	13.91	-	-	13.91	14.05	3,930	13.931	0.12%
2020-01-17	0	16.06	16.04	-	16.04	16.06	3,270	52,468	16.045	13.90	13.88	-	13.88	13.90	3,779	13.883	0.00%
2020-01-16	0	16.06	-	-	16.04	16.24	9,600	155,380	16.185	13.90	-	-	13.88	14.05	11,095	14.004	-0.99%
2020-01-15	0	16.22	16.02	-	16.16	16.44	5,800	94,836	16.351	14.03	13.86	-	13.98	14.22	6,703	14.147	-0.86%
2020-01-14	0	16.36	17.16	-	16.30	16.44	6,400	104,804	16.376	14.16	14.85	-	14.10	14.22	7,397	14.169	0.74%
2020-01-13	0	16.24	16.14	-	16.12	16.32	18,100	292,422	16.156	14.05	13.96	-	13.95	14.12	20,919	13.979	1.75%
2020-01-10	0	15.96	15.96	-	15.96	16.12	4,200	67,622	16.101	13.81	13.81	-	13.81	13.95	4,854	13.931	0.00%
2020-01-09	0	15.96	15.96	-	15.84	15.84	1,490	23,598	15.838	13.81	13.81	-	13.71	13.71	1,722	13.703	1.01%
2020-01-08	0	15.80	-	-	15.88	15.88	400	6,352	15.880	13.67	-	-	13.74	13.74	462	13.740	0.25%
2020-01-07	0	15.76	-	15.78	15.78	15.80	2,000	31,580	15.790	13.64	-	13.65	13.65	13.67	2,312	13.662	-0.38%
2020-01-06	0	15.82	15.72	16.18	15.78	15.84	3,900	61,758	15.835	13.69	13.60	14.00	13.65	13.71	4,507	13.701	-1.86%
2020-01-03	0	16.12	-	16.16	16.08	16.12	3,000	48,280	16.093	13.95	-	13.98	13.91	13.95	3,467	13.924	-0.12%
2020-01-02	0	16.14	-	16.22	16.14	16.14	800	12,912	16.140	13.96	-	14.03	13.96	13.96	925	13.965	1.13%
2019-12-31	0	15.96	15.96	16.18	15.96	15.96	910	14,523	15.959	13.81	13.81	14.00	13.81	13.81	1,052	13.808	-0.87%
2019-12-30	0	16.10	16.00	16.24	16.10	16.10	100	1,610	16.100	13.93	13.84	14.05	13.93	13.93	116	13.930	0.00%
2019-12-27	0	16.10	-	16.22	16.04	16.26	6,312	101,521	16.084	13.93	-	14.03	13.88	14.07	7,295	13.916	0.75%
2019-12-24	0	15.98	-	-	-	-	0	0	-	13.83	-	-	-	-	0	-	0.00%
2019-12-23	0	15.98	-	-	15.82	16.02	18,780	299,125	15.928	13.83	-	-	13.69	13.86	21,705	13.781	0.50%
2019-12-20	0	15.90	15.88	-	15.90	15.96	3,500	55,680	15.909	13.76	13.74	-	13.76	13.81	4,045	13.765	-0.31%
2019-12-19	0	16.40	16.38	16.50	16.32	16.50	5,160	84,460	16.368	13.80	13.78	13.88	13.73	13.88	6,132	13.774	-0.49%
2019-12-18	0	16.48	-	-	16.32	16.48	16,950	278,523	16.432	13.87	-	-	13.73	13.87	20,143	13.827	-0.12%
2019-12-17	0	16.50	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	1.60%
2019-12-16	0	16.24	-	-	16.24	16.24	1,500	24,360	16.240	13.67	-	-	13.67	13.67	1,783	13.666	-0.12%
2019-12-13	0	16.26	-	-	-	-	0	0	-	13.68	-	-	-	-	0	-	1.37%
2019-12-12	0	16.04	-	-	16.00	16.02	9,800	156,820	16.002	13.50	-	-	13.46	13.48	11,646	13.465	2.56%
2019-12-11	0	15.64	-	-	-	-	0	0	-	13.16	-	-	-	-	0	-	0.39%
2019-12-10	0	15.58	-	-	-	-	0	0	-	13.11	-	-	-	-	0	-	0.00%
2019-12-09	0	15.58	-	-	-	-	0	0	-	13.11	-	-	-	-	0	-	0.65%
2019-12-06	0	15.48	-	-	15.48	15.54	800	12,390	15.488	13.03	-	-	13.03	13.08	951	13.033	0.26%
2019-12-05	0	15.44	-	-	15.38	15.42	2,180	33,608	15.417	12.99	-	-	12.94	12.98	2,591	12.973	1.45%
2019-12-04	0	15.22	-	-	15.22	15.42	400	6,108	15.270	12.81	-	-	12.81	12.98	475	12.849	-1.55%
2019-12-03	0	15.46	-	-	15.46	15.46	4,900	75,754	15.460	13.01	-	-	13.01	13.01	5,823	13.009	1.05%
2019-12-02	0	15.30	-	-	15.26	15.26	200	3,052	15.260	12.87	-	-	12.84	12.84	238	12.841	0.00%
2019-11-29	0	15.30	-	-	15.30	15.30	500	7,650	15.300	12.87	-	-	12.87	12.87	594	12.875	-0.91%
2019-11-28	0	15.44	15.36	-	15.44	15.44	540	8,334	15.433	12.99	12.93	-	12.99	12.99	642	12.987	0.00%
2019-11-27	0	15.44	15.44	-	15.40	15.44	100,600	1,551,456	15.422	12.99	12.99	-	12.96	12.99	119,550	12.977	-0.64%
2019-11-26	0	15.54	15.48	15.58	15.44	15.58	2,700	41,988	15.551	13.08	13.03	13.11	12.99	13.11	3,209	13.086	0.52%
2019-11-25	0	15.46	15.38	15.48	15.48	15.60	5,200	80,824	15.543	13.01	12.94	13.03	13.03	13.13	6,180	13.079	0.52%
2019-11-22	0	15.38	15.38	15.48	15.36	15.42	700	10,782	15.403	12.94	12.94	13.03	12.93	12.98	832	12.961	0.00%
2019-11-21	0	15.38	15.38	15.48	15.34	15.34	200	3,068	15.340	12.94	12.94	13.03	12.91	12.91	238	12.908	-0.77%
2019-11-20	0	15.50	15.48	15.58	15.44	15.50	2,700	41,694	15.442	13.04	13.03	13.11	12.99	13.04	3,209	12.994	-1.65%
2019-11-19	0	15.76	15.70	15.80	15.38	15.80	22,915	358,289	15.636	13.26	13.21	13.30	12.94	13.30	27,232	13.157	0.90%
2019-11-18	0	15.62	15.52	15.62	15.44	15.62	32,500	502,724	15.468	13.14	13.06	13.14	12.99	13.14	38,622	13.016	1.83%
2019-11-15	0	15.34	15.34	15.42	15.34	15.34	530	8,127	15.334	12.91	12.91	12.98	12.91	12.91	630	12.903	0.66%
2019-11-14	0	15.24	15.20	15.30	15.24	15.30	4,500	68,760	15.280	12.82	12.79	12.87	12.82	12.87	5,348	12.858	-0.13%
2019-11-13	0	15.26	15.26	15.36	15.20	15.20	5,490	83,445	15.200	12.84	12.84	12.93	12.79	12.79	6,524	12.790	-0.52%
2019-11-12	0	15.34	15.32	15.42	-	-	0	0	-	12.91	12.89	12.98	-	-	0	-	0.00%
2019-11-11	0	15.34	15.28	15.38	-	-	0	0	-	12.91	12.86	12.94	-	-	0	-	-0.90%
2019-11-08	0	15.48	15.48	15.54	15.46	15.56	600	9,286	15.477	13.03	13.03	13.08	13.01	13.09	713	13.023	-0.51%
2019-11-07	0	15.56	15.56	15.66	15.50	15.50	1,000	15,510	15.510	13.09	13.09	13.18	13.04	13.04	1,188	13.051	0.00%
2019-11-06	0	15.56	15.56	15.66	15.48	15.48	3,700	57,276	15.480	13.09	13.09	13.18	13.03	13.03	4,397	13.026	0.39%
2019-11-05	0	15.50	15.50	15.60	15.34	15.44	1,230	18,920	15.382	13.04	13.04	13.13	12.91	12.99	1,462	12.944	0.78%
2019-11-04	0	15.38	-	-	15.26	15.40	36,890	564,349	15.298	12.94	-	-	12.84	12.96	43,839	12.873	1.85%
2019-11-01	0	15.10	15.06	15.16	14.94	15.10	10,190	152,722	14.987	12.71	12.67	12.76	12.57	12.71	12,110	12.612	0.00%
2019-10-31	0	15.10	15.08	15.12	15.10	15.36	3,100	47,368	15.280	12.71	12.69	12.72	12.71	12.93	3,684	12.858	0.13%
2019-10-30	0	15.08	15.04	15.14	14.88	15.08	4,420	65,968	14.925	12.69	12.66	12.74	12.52	12.69	5,253	12.559	1.34%
2019-10-29	0	14.88	14.84	-	14.80	15.00	33,000	490,236	14.856	12.52	12.49	-	12.45	12.62	39,216	12.501	0.13%
2019-10-28	0	14.86	14.86	14.96	-	-	0	0	-	12.50	12.50	12.59	-	-	0	-	0.13%
2019-10-25	0	14.84	14.84	14.94	14.74	14.74	2,000	29,580	14.790	12.49	12.49	12.57	12.40	12.40	2,377	12.446	-0.54%
2019-10-24	0	14.92	14.92	14.94	14.68	14.92	8,400	123,452	14.697	12.55	12.55	12.57	12.35	12.55	9,982	12.367	1.63%
2019-10-23	0	14.68	14.68	14.78	14.68	14.74	2,400	35,262	14.693	12.35	12.35	12.44	12.35	12.40	2,852	12.364	-0.41%
2019-10-22	0	14.74	14.70	-	14.64	14.74	12,800	187,820	14.673	12.40	12.37	-	12.32	12.40	15,211	12.347	0.41%
2019-10-21	0	14.68	14.64	14.74	14.60	14.68	2,600	38,096	14.652	12.35	12.32	12.40	12.29	12.35	3,090	12.330	-0.27%
2019-10-18	0	14.72	14.68	14.74	14.58	14.72	8,501	124,112	14.600	12.39	12.35	12.40	12.27	12.39	10,102	12.285	0.14%
2019-10-17	0	14.70	14.68	14.78	14.50	14.70	3,200	46,660	14.581	12.37	12.35	12.44	12.20	12.37	3,803	12.270	0.41%
2019-10-16	0	14.64	14.60	14.70	14.64	14.78	2,800	41,116	14.684	12.32	12.29	12.37	12.32	12.44	3,327	12.357	0.41%
2019-10-15	0	14.58	14.52	14.62	14.56	14.62	2,500	36,450	14.580	12.27	12.22	12.30	12.25	12.30	2,971	12.269	0.55%
2019-10-14	0	14.50	14.48	14.58	14.50	14.54	3,600	52,260	14.517	12.20	12.18	12.27	12.20	12.24	4,278	12.216	0.55%
2019-10-11	0	14.42	14.40	14.50	14.34	14.42	17,500	251,386	14.365	12.13	12.12	12.20	12.07	12.13	20,797	12.088	1.26%
2019-10-10	0	14.24	14.26	14.36	14.00	14.10	2,180	30,628	14.050	11.98	12.00	12.08	11.78	11.86	2,591	11.822	0.28%
2019-10-09	0	14.20	14.18	14.28	14.20	14.22	3,700	52,540	14.200	11.95	11.93	12.02	11.95	11.97	4,397	11.949	-0.42%
2019-10-08	0	14.26	14.26	14.36	14.26	14.42	7,100	101,782	14.336	12.00	12.00	12.08	12.00	12.13	8,437	12.063	1.57%
2019-10-04	0	14.04	14.04	14.14	14.00	14.02	1,600	22,422	14.014	11.81	11.81	11.90	11.78	11.80	1,901	11.792	0.29%
2019-10-03	0	14.00	13.92	14.02	13.86	14.00	940	13,055	13.888	11.78	11.71	11.80	11.66	11.78	1,117	11.687	-0.14%
2019-10-02	0	14.02	14.02	14.08	13.90	14.18	22,480	315,326	14.027	11.80	11.80	11.85	11.70	11.93	26,715	11.803	0.00%
2019-09-30	0	14.02	14.02	14.12	13.76	13.94	51,160	721,801	14.109	11.80	11.80	11.88	11.58	11.73	60,797	11.872	0.00%
2019-09-27	0	14.02	14.00	14.12	14.02	14.02	1,000	14,020	14.020	11.80	11.78	11.88	11.80	11.80	1,188	11.798	0.29%
2019-09-26	0	13.98	13.98	14.08	13.96	13.98	2,000	27,930	13.965	11.76	11.76	11.85	11.75	11.76	2,377	11.751	0.14%
2019-09-25	0	13.96	13.86	13.96	-	-	0	0	-	11.75	11.66	11.75	-	-	0	-	-0.43%
2019-09-24	0	14.02	14.00	14.08	13.76	14.02	3,400	47,384	13.937	11.80	11.78	11.85	11.58	11.80	4,040	11.727	0.00%
2019-09-23	0	14.02	13.94	14.04	13.80	14.02	13,750	190,665	13.867	11.80	11.73	11.81	11.61	11.80	16,340	11.668	-0.14%
2019-09-20	0	14.04	14.02	14.06	14.04	14.18	1,900	26,778	14.094	11.81	11.80	11.83	11.81	11.93	2,258	11.860	0.43%
2019-09-19	0	13.98	13.96	14.06	13.94	13.96	10,000	139,562	13.956	11.76	11.75	11.83	11.73	11.75	11,884	11.744	-0.71%
2019-09-18	0	14.08	14.04	14.14	14.08	14.08	80,900	1,142,188	14.119	11.85	11.81	11.90	11.85	11.85	96,139	11.881	1.73%
2019-09-17	0	13.84	13.84	13.94	13.72	13.90	6,000	82,506	13.751	11.65	11.65	11.73	11.55	11.70	7,130	11.571	-0.57%
2019-09-16	0	13.92	13.90	14.00	13.68	13.86	10,790	147,749	13.693	11.71	11.70	11.78	11.51	11.66	12,823	11.523	-0.43%
2019-09-13	0	13.98	13.98	14.08	13.74	13.94	7,920	108,934	13.754	11.76	11.76	11.85	11.56	11.73	9,412	11.574	1.16%
2019-09-12	0	13.82	13.82	13.92	13.66	13.76	3,580	48,949	13.673	11.63	11.63	11.71	11.49	11.58	4,254	11.506	1.32%
2019-09-11	0	13.64	13.62	13.74	13.64	13.64	1,801	24,565	13.640	11.48	11.46	11.56	11.48	11.48	2,140	11.478	0.29%
2019-09-10	0	13.60	13.58	13.68	13.54	13.64	1,410	19,147	13.579	11.44	11.43	11.51	11.39	11.48	1,676	11.427	-1.02%
2019-09-09	0	13.74	13.64	13.74	13.74	13.98	8,640	120,378	13.933	11.56	11.48	11.56	11.56	11.76	10,268	11.724	0.88%
2019-09-06	0	13.62	13.60	13.70	-	-	0	0	-	11.46	11.44	11.53	-	-	0	-	0.89%
2019-09-05	0	13.50	13.50	13.60	-	-	0	0	-	11.36	11.36	11.44	-	-	0	-	0.90%
2019-09-04	0	13.38	13.38	13.48	13.32	13.40	4,810	64,281	13.364	11.26	11.26	11.34	11.21	11.28	5,716	11.246	0.90%
2019-09-03	0	13.26	13.20	13.30	-	-	0	0	-	11.16	11.11	11.19	-	-	0	-	0.00%
2019-09-02	0	13.26	13.26	13.36	13.18	13.30	6,070	80,344	13.236	11.16	11.16	11.24	11.09	11.19	7,213	11.138	-0.30%
2019-08-30	0	13.30	13.30	13.40	13.12	13.40	2,650	34,940	13.185	11.19	11.19	11.28	11.04	11.28	3,149	11.095	1.68%
2019-08-29	0	13.08	13.08	13.18	13.06	13.06	1,000	13,060	13.060	11.01	11.01	11.09	10.99	10.99	1,188	10.990	-0.46%
2019-08-28	0	13.14	13.06	13.16	13.12	13.36	3,400	44,834	13.187	11.06	10.99	11.07	11.04	11.24	4,040	11.096	1.39%
2019-08-27	0	12.96	12.96	13.06	12.96	13.20	3,200	42,118	13.162	10.91	10.91	10.99	10.91	11.11	3,803	11.076	-0.46%
2019-08-26	0	13.02	13.02	13.12	13.00	13.18	1,500	19,680	13.120	10.96	10.96	11.04	10.94	11.09	1,783	11.040	-1.21%
2019-08-23	0	13.18	13.18	13.28	13.16	13.18	1,120	14,758	13.177	11.09	11.09	11.17	11.07	11.09	1,331	11.088	-1.20%
2019-08-22	0	13.34	13.24	13.34	13.00	13.34	7,700	101,130	13.134	11.23	11.14	11.23	10.94	11.23	9,150	11.052	0.91%
2019-08-21	0	13.22	13.22	13.32	13.12	13.40	36,390	487,446	13.395	11.12	11.12	11.21	11.04	11.28	43,245	11.272	-0.30%
2019-08-20	0	13.26	13.16	13.26	13.26	13.28	400	5,308	13.270	11.16	11.07	11.16	11.16	11.17	475	11.167	0.76%
2019-08-19	0	13.16	13.16	13.26	-	-	0	0	-	11.07	11.07	11.16	-	-	0	-	0.30%
2019-08-16	0	13.12	13.10	13.20	13.12	13.12	530	6,950	13.113	11.04	11.02	11.11	11.04	11.04	630	11.035	2.98%
2019-08-15	0	12.74	12.74	12.84	12.74	12.96	128,300	1,646,706	12.835	10.72	10.72	10.80	10.72	10.91	152,468	10.800	-2.75%
2019-08-14	0	13.10	13.08	13.16	13.10	13.18	7,200	94,576	13.136	11.02	11.01	11.07	11.02	11.09	8,556	11.053	0.46%
2019-08-13	0	13.04	12.94	13.04	13.06	13.10	800	10,460	13.075	10.97	10.89	10.97	10.99	11.02	951	11.002	-0.91%
2019-08-12	0	13.16	13.14	13.24	-	-	0	0	-	11.07	11.06	11.14	-	-	0	-	0.00%
2019-08-09	0	13.16	13.16	13.26	13.14	13.18	3,700	48,678	13.156	11.07	11.07	11.16	11.06	11.09	4,397	11.071	-0.60%
2019-08-08	0	13.24	13.16	13.24	13.10	13.36	4,200	55,678	13.257	11.14	11.07	11.14	11.02	11.24	4,991	11.155	1.22%
2019-08-07	0	13.08	13.08	13.18	13.08	13.08	500	6,540	13.080	11.01	11.01	11.09	11.01	11.01	594	11.007	-0.61%
2019-08-06	0	13.16	13.04	13.14	12.74	13.20	46,210	597,351	12.927	11.07	10.97	11.06	10.72	11.11	54,915	10.878	0.61%
2019-08-05	0	13.08	13.00	13.04	13.08	13.08	1,200	15,696	13.080	11.01	10.94	10.97	11.01	11.01	1,426	11.007	-1.65%
2019-08-02	0	13.30	-	-	13.34	13.34	2,500	33,350	13.340	11.19	-	-	11.23	11.23	2,971	11.225	-2.06%
2019-08-01	0	13.58	13.58	13.64	13.54	13.58	1,200	16,272	13.560	11.43	11.43	11.48	11.39	11.43	1,426	11.411	-0.73%
2019-07-31	0	13.68	13.68	13.76	13.62	13.62	800	10,896	13.620	11.51	11.51	11.58	11.46	11.46	951	11.461	-0.44%
2019-07-30	0	13.74	13.68	13.78	13.74	13.74	4,800	65,952	13.740	11.56	11.51	11.60	11.56	11.56	5,704	11.562	-0.58%
2019-07-29	0	13.82	13.74	13.84	13.80	13.82	1,000	13,810	13.810	11.63	11.56	11.65	11.61	11.63	1,188	11.621	0.00%
2019-07-26	0	13.82	13.72	13.82	-	-	0	0	-	11.63	11.55	11.63	-	-	0	-	-0.58%
2019-07-25	0	13.90	13.80	13.90	13.74	13.90	20,100	276,816	13.772	11.70	11.61	11.70	11.56	11.70	23,886	11.589	0.29%
2019-07-24	0	13.86	13.78	13.88	13.86	13.86	500	6,930	13.860	11.66	11.60	11.68	11.66	11.66	594	11.663	0.14%
2019-07-23	0	13.84	13.84	13.92	13.78	13.90	60,400	836,964	13.857	11.65	11.65	11.71	11.60	11.70	71,778	11.660	0.00%
2019-07-22	0	13.84	13.80	13.90	13.78	13.88	2,600	35,886	13.802	11.65	11.61	11.70	11.60	11.68	3,090	11.614	0.73%
2019-07-19	0	13.74	13.74	13.84	-	-	0	0	-	11.56	11.56	11.65	-	-	0	-	1.18%
2019-07-18	0	13.58	13.58	13.68	13.58	13.60	3,000	40,750	13.583	11.43	11.43	11.51	11.43	11.44	3,565	11.430	-0.29%
2019-07-17	0	13.62	13.56	13.66	13.52	13.62	2,900	39,428	13.596	11.46	11.41	11.49	11.38	11.46	3,446	11.441	0.15%
2019-07-16	0	13.60	13.60	13.70	13.58	13.80	63,400	864,666	13.638	11.44	11.44	11.53	11.43	11.61	75,343	11.476	-0.44%
2019-07-15	0	13.66	13.66	13.72	-	-	0	0	-	11.49	11.49	11.55	-	-	0	-	0.59%
2019-07-12	0	13.58	13.58	13.68	13.56	13.70	19,900	271,902	13.663	11.43	11.43	11.51	11.41	11.53	23,649	11.498	-0.73%
2019-07-11	0	13.68	13.60	13.70	13.62	13.70	9,400	128,690	13.690	11.51	11.44	11.53	11.46	11.53	11,171	11.520	1.79%
2019-07-10	0	13.44	13.44	13.52	-	-	0	0	-	11.31	11.31	11.38	-	-	0	-	0.60%
2019-07-09	0	13.36	13.28	13.36	13.36	13.40	600	8,020	13.367	11.24	11.17	11.24	11.24	11.28	713	11.248	0.30%
2019-07-08	0	13.32	13.32	13.40	13.32	13.34	7,610	101,384	13.323	11.21	11.21	11.28	11.21	11.23	9,044	11.211	-0.89%
2019-07-05	0	13.44	13.40	13.46	-	-	0	0	-	11.31	11.28	11.33	-	-	0	-	0.00%
2019-07-04	0	13.44	13.44	13.54	13.40	13.48	3,000	40,290	13.430	11.31	11.31	11.39	11.28	11.34	3,565	11.301	0.60%
2019-07-03	0	13.36	13.36	13.46	13.30	13.44	52,400	700,480	13.368	11.24	11.24	11.33	11.19	11.31	62,271	11.249	-1.47%
2019-07-02	0	13.56	13.50	13.60	13.50	13.60	17,800	241,430	13.564	11.41	11.36	11.44	11.36	11.44	21,153	11.413	1.50%
2019-06-28	0	13.36	13.30	13.36	-	-	0	0	-	11.24	11.19	11.24	-	-	0	-	-0.45%
2019-06-27	0	13.42	13.32	13.42	13.42	13.44	10,800	145,036	13.429	11.29	11.21	11.29	11.29	11.31	12,834	11.301	2.13%
2019-06-26	0	13.14	13.12	13.22	13.14	13.18	2,200	28,958	13.163	11.06	11.04	11.12	11.06	11.09	2,614	11.076	-1.20%
2019-06-25	0	13.30	13.24	13.34	13.30	13.30	500	6,650	13.300	11.19	11.14	11.23	11.19	11.19	594	11.192	-0.89%
2019-06-24	0	13.42	13.32	13.42	13.32	13.44	5,200	69,828	13.429	11.29	11.21	11.29	11.21	11.31	6,180	11.300	0.75%
2019-06-21	0	13.32	13.32	13.42	13.30	13.32	16,200	215,480	13.301	11.21	11.21	11.29	11.19	11.21	19,252	11.193	-0.45%
2019-06-20	0	13.38	13.40	13.42	13.32	13.38	1,800	24,012	13.340	11.26	11.28	11.29	11.21	11.26	2,139	11.225	1.21%
2019-06-19	0	13.22	13.20	13.26	13.08	13.22	10,200	133,854	13.123	11.12	11.11	11.16	11.01	11.12	12,121	11.043	2.80%
2019-06-18	0	12.86	12.78	12.86	12.80	12.88	9,150	117,179	12.806	10.82	10.75	10.82	10.77	10.84	10,874	10.776	0.78%
2019-06-17	0	12.76	12.76	12.84	12.68	12.78	1,500	19,068	12.712	10.74	10.74	10.80	10.67	10.75	1,783	10.697	0.00%
2019-06-14	0	12.76	12.76	12.84	12.76	12.80	3,220	41,190	12.792	10.74	10.74	10.80	10.74	10.77	3,827	10.764	-1.24%
2019-06-13	0	12.92	12.84	12.92	-	-	0	0	-	10.87	10.80	10.87	-	-	0	-	-0.92%
2019-06-12	0	13.04	12.96	13.04	12.94	13.06	27,300	355,766	13.032	10.97	10.91	10.97	10.89	10.99	32,443	10.966	0.62%
2019-06-11	0	12.96	12.94	13.02	-	-	0	0	-	10.91	10.89	10.96	-	-	0	-	0.78%
2019-06-10	0	12.86	12.86	12.96	12.72	12.86	15,520	198,484	12.789	10.82	10.82	10.91	10.70	10.82	18,444	10.762	1.10%
2019-06-06	0	12.72	12.64	12.74	12.60	12.72	4,600	58,242	12.661	10.70	10.64	10.72	10.60	10.70	5,467	10.654	-0.16%
2019-06-05	0	12.74	12.72	12.84	12.64	12.74	3,000	38,040	12.680	10.72	10.70	10.80	10.64	10.72	3,565	10.670	0.63%
2019-06-04	0	12.66	12.66	12.76	12.64	12.78	7,050	89,595	12.709	10.65	10.65	10.74	10.64	10.75	8,378	10.694	-0.94%
2019-06-03	0	12.78	12.74	12.84	12.74	12.82	436,200	5,547,480	12.718	10.75	10.72	10.80	10.72	10.79	518,369	10.702	1.11%
2019-05-31	0	12.64	12.60	12.70	-	-	775,100	9,675,108	12.482	10.64	10.60	10.69	-	-	921,109	10.504	0.96%
2019-05-30	0	12.52	12.46	12.56	-	-	0	0	-	10.54	10.48	10.57	-	-	0	-	0.16%
2019-05-29	0	12.50	12.40	12.50	-	-	0	0	-	10.52	10.43	10.52	-	-	0	-	-0.32%
2019-05-28	0	12.54	12.52	12.60	12.54	12.54	700	8,778	12.540	10.55	10.54	10.60	10.55	10.55	832	10.552	-0.32%
2019-05-27	0	12.58	12.54	12.64	12.58	12.58	800	10,064	12.580	10.59	10.55	10.64	10.59	10.59	951	10.586	-0.32%
2019-05-24	0	12.62	12.62	12.72	12.60	12.60	740	9,321	12.596	10.62	10.62	10.70	10.60	10.60	879	10.599	0.00%
2019-05-23	0	12.62	12.52	12.62	-	-	0	0	-	10.62	10.54	10.62	-	-	0	-	-2.02%
2019-05-22	0	12.88	12.78	12.88	-	-	0	0	-	10.84	10.75	10.84	-	-	0	-	0.00%
2019-05-21	0	12.88	12.80	12.90	12.76	12.88	4,900	62,760	12.808	10.84	10.77	10.86	10.74	10.84	5,823	10.778	-0.31%
2019-05-20	0	12.92	12.82	12.92	-	-	0	0	-	10.87	10.79	10.87	-	-	0	-	-0.31%
2019-05-17	0	12.96	12.86	12.96	-	-	0	0	-	10.91	10.82	10.91	-	-	0	-	-0.92%
2019-05-16	0	13.08	13.02	13.12	13.08	13.08	1,000	13,080	13.080	11.01	10.96	11.04	11.01	11.01	1,188	11.007	-0.61%
2019-05-15	0	13.16	13.10	13.20	13.10	13.16	2,500	32,780	13.112	11.07	11.02	11.11	11.02	11.07	2,971	11.034	-2.37%
2019-05-14	0	13.48	13.36	13.46	-	-	0	0	-	11.34	11.24	11.33	-	-	0	-	-1.75%
2019-05-10	0	13.72	13.62	13.72	13.56	13.82	13,500	183,990	13.629	11.55	11.46	11.55	11.41	11.63	16,043	11.469	1.18%
2019-05-09	0	13.56	13.46	13.56	-	-	0	0	-	11.41	11.33	11.41	-	-	0	-	-1.45%
2019-05-08	0	13.76	13.72	13.82	13.76	13.76	6,300	86,688	13.760	11.58	11.55	11.63	11.58	11.58	7,487	11.579	-0.86%
2019-05-07	0	13.88	13.86	13.92	13.80	13.98	7,500	104,376	13.917	11.68	11.66	11.71	11.61	11.76	8,913	11.711	0.58%
2019-05-06	0	13.80	13.72	13.82	13.80	13.80	200	2,760	13.800	11.61	11.55	11.63	11.61	11.61	238	11.613	-1.99%
2019-05-03	0	14.08	14.02	14.12	13.96	14.08	2,000	28,040	14.020	11.85	11.80	11.88	11.75	11.85	2,377	11.798	1.88%
2019-05-02	0	13.82	13.80	13.90	13.82	13.82	4,000	55,280	13.820	11.63	11.61	11.70	11.63	11.63	4,753	11.629	0.00%
2019-04-30	0	13.82	13.78	13.88	-	-	381,600	5,265,698	13.799	11.63	11.60	11.68	-	-	453,484	11.612	0.00%
2019-04-29	0	13.82	13.80	13.90	13.80	13.92	418,900	5,772,598	13.780	11.63	11.61	11.70	11.61	11.71	497,810	11.596	0.44%
2019-04-26	0	13.76	13.76	13.86	13.76	13.76	1,600	22,026	13.766	11.58	11.58	11.66	11.58	11.58	1,901	11.584	-1.15%
2019-04-25	0	13.92	13.86	13.92	13.92	13.92	1,000	13,920	13.920	11.71	11.66	11.71	11.71	11.71	1,188	11.713	0.29%
2019-04-24	0	13.88	13.88	13.98	-	-	0	0	-	11.68	11.68	11.76	-	-	0	-	0.00%
2019-04-23	0	13.88	13.88	13.94	13.80	13.88	5,300	73,180	13.808	11.68	11.68	11.73	11.61	11.68	6,298	11.619	-0.14%
2019-04-18	0	13.90	13.82	13.90	13.82	14.04	19,250	267,810	13.912	11.70	11.63	11.70	11.63	11.81	22,876	11.707	0.00%
2019-04-17	0	13.90	13.90	14.00	13.76	13.86	1,127	15,533	13.783	11.70	11.70	11.78	11.58	11.66	1,339	11.598	1.02%
2019-04-16	0	13.76	13.76	13.84	13.70	13.76	6,880	94,366	13.716	11.58	11.58	11.65	11.53	11.58	8,176	11.542	0.88%
2019-04-15	0	13.64	13.66	13.74	13.62	13.76	8,810	120,315	13.657	11.48	11.49	11.56	11.46	11.58	10,470	11.492	0.29%
2019-04-12	0	13.60	13.60	13.70	13.52	13.52	2,800	37,856	13.520	11.44	11.44	11.53	11.38	11.38	3,327	11.377	-0.15%
2019-04-11	0	13.62	13.56	13.66	-	-	0	0	-	11.46	11.41	11.49	-	-	0	-	-0.44%
2019-04-10	0	13.68	13.66	13.74	13.68	13.68	3,683	50,383	13.680	11.51	11.49	11.56	11.51	11.51	4,377	11.511	0.44%
2019-04-09	0	13.62	13.60	13.70	13.62	13.62	800	10,896	13.620	11.46	11.44	11.53	11.46	11.46	951	11.461	0.59%
2019-04-08	0	13.54	13.54	13.64	13.48	13.54	2,600	35,072	13.489	11.39	11.39	11.48	11.34	11.39	3,090	11.351	0.45%
2019-04-04	0	13.48	13.48	13.58	-	-	0	0	-	11.34	11.34	11.43	-	-	0	-	0.45%
2019-04-03	0	13.42	13.44	13.54	13.34	13.48	31,800	427,528	13.444	11.29	11.31	11.39	11.23	11.34	37,790	11.313	0.15%
2019-04-02	0	13.40	13.34	13.42	13.40	13.40	1,000	13,400	13.400	11.28	11.23	11.29	11.28	11.28	1,188	11.276	0.75%
2019-04-01	0	13.30	13.30	13.38	-	-	0	0	-	11.19	11.19	11.26	-	-	0	-	0.45%
2019-03-29	0	13.24	13.18	13.28	13.24	13.26	2,000	26,500	13.250	11.14	11.09	11.17	11.14	11.16	2,377	11.150	1.38%
2019-03-28	0	13.06	13.02	13.10	13.06	13.06	100	1,306	13.060	10.99	10.96	11.02	10.99	10.99	119	10.990	0.00%
2019-03-27	0	13.06	13.06	13.16	13.02	13.02	500	6,510	13.020	10.99	10.99	11.07	10.96	10.96	594	10.956	-0.61%
2019-03-26	0	13.14	13.06	13.16	13.12	13.16	5,400	70,964	13.142	11.06	10.99	11.07	11.04	11.07	6,417	11.058	1.39%
2019-03-25	0	12.96	12.94	13.04	12.92	13.04	8,300	107,584	12.962	10.91	10.89	10.97	10.87	10.97	9,864	10.907	-2.11%
2019-03-22	0	13.24	13.24	13.32	-	-	60	794	13.233	11.14	11.14	11.21	-	-	71	11.136	0.15%
2019-03-21	0	13.22	13.12	13.22	13.16	13.22	6,700	88,330	13.184	11.12	11.04	11.12	11.07	11.12	7,962	11.094	0.76%
2019-03-20	0	13.12	13.04	13.14	13.00	13.12	1,600	20,980	13.113	11.04	10.97	11.06	10.94	11.04	1,901	11.034	0.77%
2019-03-19	0	13.02	13.02	13.12	12.96	13.02	900	11,694	12.993	10.96	10.96	11.04	10.91	10.96	1,070	10.934	0.31%
2019-03-18	0	12.98	12.98	13.00	12.98	12.98	500	6,490	12.980	10.92	10.92	10.94	10.92	10.92	594	10.922	0.78%
2019-03-15	0	12.88	12.86	12.96	12.88	12.88	100	1,288	12.880	10.84	10.82	10.91	10.84	10.84	119	10.838	0.31%
2019-03-14	0	12.84	12.74	12.84	12.84	12.84	1,100	14,124	12.840	10.80	10.72	10.80	10.80	10.80	1,307	10.805	0.63%
2019-03-13	0	12.76	12.76	12.86	12.74	12.84	3,500	44,710	12.774	10.74	10.74	10.82	10.72	10.80	4,159	10.749	-0.62%
2019-03-12	0	12.84	12.78	12.88	12.72	12.84	800	10,212	12.765	10.80	10.75	10.84	10.70	10.80	951	10.742	2.23%
2019-03-11	0	12.56	12.56	12.66	12.54	12.64	4,100	51,724	12.616	10.57	10.57	10.65	10.55	10.64	4,872	10.616	0.32%
2019-03-08	0	12.52	12.50	12.60	12.52	12.52	5,200	65,104	12.520	10.54	10.52	10.60	10.54	10.54	6,180	10.535	-2.03%
2019-03-07	0	12.78	12.68	12.78	12.70	12.82	12,100	154,642	12.780	10.75	10.67	10.75	10.69	10.79	14,379	10.754	-0.31%
2019-03-06	0	12.82	12.76	12.86	12.70	12.82	4,600	58,502	12.718	10.79	10.74	10.82	10.69	10.79	5,467	10.702	0.31%
2019-03-05	0	12.78	12.70	12.80	-	-	0	0	-	10.75	10.69	10.77	-	-	0	-	-0.31%
2019-03-04	0	12.82	12.74	12.84	12.84	12.86	1,300	16,698	12.845	10.79	10.72	10.80	10.80	10.82	1,545	10.809	0.79%
2019-03-01	0	12.72	12.72	12.82	-	-	0	0	-	10.70	10.70	10.79	-	-	0	-	0.16%
2019-02-28	0	12.70	12.70	12.80	12.70	12.82	6,900	87,654	12.704	10.69	10.69	10.77	10.69	10.79	8,200	10.690	-2.01%
2019-02-27	0	12.96	12.86	12.96	12.98	12.98	800	10,384	12.980	10.91	10.82	10.91	10.92	10.92	951	10.922	0.15%
2019-02-26	0	12.94	12.88	12.98	-	-	0	0	-	10.89	10.84	10.92	-	-	0	-	0.00%
2019-02-25	0	12.94	12.94	13.04	12.94	12.94	1,330	17,210	12.940	10.89	10.89	10.97	10.89	10.89	1,581	10.889	0.94%
2019-02-22	0	12.82	12.82	12.92	12.78	12.80	500	6,394	12.788	10.79	10.79	10.87	10.75	10.77	594	10.761	0.47%
2019-02-21	0	12.76	12.76	12.86	-	-	0	0	-	10.74	10.74	10.82	-	-	0	-	0.47%
2019-02-20	0	12.70	12.70	12.80	12.66	12.70	2,500	31,742	12.697	10.69	10.69	10.77	10.65	10.69	2,971	10.684	0.79%
2019-02-19	0	12.60	12.50	12.60	-	-	0	0	-	10.60	10.52	10.60	-	-	0	-	-0.16%
2019-02-18	0	12.62	12.52	12.62	12.52	12.62	8,500	107,070	12.597	10.62	10.54	10.62	10.54	10.62	10,101	10.600	1.94%
2019-02-15	0	12.38	12.36	12.46	12.38	12.38	1,800	22,284	12.380	10.42	10.40	10.48	10.42	10.42	2,139	10.418	-0.64%
2019-02-14	0	12.46	12.46	12.56	-	-	0	0	-	10.48	10.48	10.57	-	-	0	-	0.00%
2019-02-13	0	12.46	12.46	12.56	12.44	12.44	200	2,488	12.440	10.48	10.48	10.57	10.47	10.47	238	10.468	-0.32%
2019-02-12	0	12.50	12.50	12.60	12.44	12.50	3,200	39,970	12.491	10.52	10.52	10.60	10.47	10.52	3,803	10.511	0.16%
2019-02-11	0	12.48	12.44	12.50	12.48	12.48	400	4,992	12.480	10.50	10.47	10.52	10.50	10.50	475	10.502	-0.16%
2019-02-08	0	12.50	12.50	12.60	12.42	12.58	2,200	27,620	12.555	10.52	10.52	10.60	10.45	10.59	2,614	10.564	-0.79%
2019-02-04	0	12.60	12.54	12.60	-	-	0	0	-	10.60	10.55	10.60	-	-	0	-	0.00%
2019-02-01	0	12.60	12.56	12.66	12.60	12.60	400	5,040	12.600	10.60	10.57	10.65	10.60	10.60	475	10.603	0.48%
2019-01-31	0	12.54	12.50	12.60	-	-	0	0	-	10.55	10.52	10.60	-	-	0	-	2.28%
2019-01-30	0	12.26	12.24	12.34	12.22	12.28	20,400	249,596	12.235	10.32	10.30	10.38	10.28	10.33	24,243	10.296	-0.33%
2019-01-29	0	12.30	12.28	12.36	12.30	12.30	220	2,704	12.291	10.35	10.33	10.40	10.35	10.35	261	10.343	-0.97%
2019-01-28	0	12.42	12.38	12.48	12.42	12.44	7,100	88,284	12.434	10.45	10.42	10.50	10.45	10.47	8,437	10.463	0.16%
2019-01-25	0	12.40	12.38	12.48	12.28	12.38	1,800	22,274	12.374	10.43	10.42	10.50	10.33	10.42	2,139	10.413	1.81%
2019-01-24	0	12.18	12.16	12.26	12.16	12.22	700	8,536	12.194	10.25	10.23	10.32	10.23	10.28	832	10.261	0.33%
2019-01-23	0	12.14	12.08	12.18	12.14	12.24	400	4,866	12.165	10.22	10.17	10.25	10.22	10.30	475	10.237	-0.33%
2019-01-22	0	12.18	12.16	12.26	12.18	12.18	200	2,436	12.180	10.25	10.23	10.32	10.25	10.25	238	10.249	-0.16%
2019-01-21	0	12.20	12.18	12.28	12.18	12.18	2,000	24,360	12.180	10.27	10.25	10.33	10.25	10.25	2,377	10.249	0.49%
2019-01-18	0	12.14	-	-	12.14	12.14	100	1,214	12.140	10.22	-	-	10.22	10.22	119	10.216	2.02%
2019-01-17	0	1.190	1.190	1.210	1.190	1.210	125,600	151,153	1.2034	10.01	10.01	10.18	10.01	10.18	14,926	10.127	-1.65%
2019-01-16	0	1.210	1.200	1.220	-	-	0	0	-	10.18	10.10	10.27	-	-	0	-	0.00%
2019-01-15	0	1.210	1.190	1.240	1.200	1.210	53,600	64,705	1.2072	10.18	10.01	10.43	10.10	10.18	6,370	10.158	0.00%
2019-01-14	0	1.210	1.170	1.220	1.210	1.220	14,600	17,712	1.2132	10.18	9.845	10.27	10.18	10.27	1,735	10.208	0.00%
2019-01-11	0	1.210	1.210	1.220	1.200	1.200	5,700	6,840	1.2000	10.18	10.18	10.27	10.10	10.10	677	10.098	1.68%
2019-01-10	0	1.190	1.190	1.210	-	-	0	0	-	10.01	10.01	10.18	-	-	0	-	0.00%
2019-01-09	0	1.190	1.190	1.210	-	-	0	0	-	10.01	10.01	10.18	-	-	0	-	0.85%
2019-01-08	0	1.180	1.150	1.200	-	-	0	0	-	9.930	9.677	10.10	-	-	0	-	0.00%
2019-01-07	0	1.180	1.180	1.190	-	-	0	0	-	9.930	9.930	10.01	-	-	0	-	1.72%
2019-01-04	0	1.160	1.150	1.160	-	-	0	0	-	9.761	9.677	9.761	-	-	0	-	-1.69%
2019-01-03	0	1.180	1.150	1.200	1.180	1.180	8,900	10,502	1.1800	9.930	9.677	10.10	9.930	9.930	1,058	9.9295	-0.84%
2019-01-02	0	1.190	1.160	1.210	-	-	0	0	-	10.01	9.761	10.18	-	-	0	-	-2.46%
2018-12-31	0	1.220	1.220	1.240	1.210	1.220	14,200	17,282	1.2170	10.27	10.27	10.43	10.18	10.27	1,687	10.241	1.67%
2018-12-28	0	1.200	1.200	1.220	-	-	0	0	-	10.10	10.10	10.27	-	-	0	-	0.84%
2018-12-27	0	1.190	1.180	1.230	1.180	1.200	33,400	39,761	1.1904	10.01	9.930	10.35	9.930	10.10	3,969	10.017	-0.83%
2018-12-24	0	1.200	1.190	1.200	-	-	0	0	-	10.10	10.01	10.10	-	-	0	-	0.00%
2018-12-21	0	1.200	1.200	1.220	-	-	0	0	-	10.10	10.10	10.27	-	-	0	-	0.00%
2018-12-20	0	1.200	1.200	1.210	1.200	1.210	367,800	447,407	1.2164	10.10	10.10	10.18	10.10	10.18	43,708	10.236	-0.83%
2018-12-19	0	1.210	1.210	1.230	-	-	0	0	-	10.18	10.18	10.35	-	-	0	-	0.00%
2018-12-18	0	1.210	1.190	1.230	-	-	0	0	-	10.18	10.01	10.35	-	-	0	-	0.00%
2018-12-17	0	1.210	1.210	1.220	-	-	0	0	-	10.18	10.18	10.27	-	-	0	-	0.83%
2018-12-14	0	1.260	1.260	1.270	1.240	1.250	19,600	24,454	1.2477	10.10	10.10	10.18	9.938	10.02	2,446	9.9989	-1.56%
2018-12-13	0	1.280	1.280	1.300	-	-	0	0	-	10.26	10.26	10.42	-	-	0	-	0.79%
2018-12-12	0	1.270	1.270	1.290	-	-	0	0	-	10.18	10.18	10.34	-	-	0	-	1.60%
2018-12-11	0	1.250	1.250	1.270	1.250	1.250	2,200	2,750	1.2500	10.02	10.02	10.18	10.02	10.02	275	10.018	-0.79%
2018-12-10	0	1.260	1.240	1.280	-	-	0	0	-	10.10	9.938	10.26	-	-	0	-	0.00%
2018-12-07	0	1.260	1.240	1.290	-	-	0	0	-	10.10	9.938	10.34	-	-	0	-	0.00%
2018-12-06	0	1.260	1.240	1.290	1.250	1.250	17,600	22,000	1.2500	10.10	9.938	10.34	10.02	10.02	2,196	10.018	-3.08%
2018-12-05	0	1.300	1.280	1.300	-	-	0	0	-	10.42	10.26	10.42	-	-	0	-	-2.26%
2018-12-04	0	1.330	1.320	1.340	1.330	1.330	2,000	2,660	1.3300	10.66	10.58	10.74	10.66	10.66	250	10.659	0.00%
2018-12-03	0	1.330	1.330	1.340	-	-	0	0	-	10.66	10.66	10.74	-	-	0	-	3.91%
2018-11-30	0	1.280	1.280	1.300	1.280	1.280	4,200	5,376	1.2800	10.26	10.26	10.42	10.26	10.26	524	10.258	-1.54%
2018-11-29	0	1.300	1.280	1.320	1.290	1.300	200	259	1.2950	10.42	10.26	10.58	10.34	10.42	25	10.378	1.56%
2018-11-28	0	1.280	1.280	1.300	1.260	1.260	42,200	53,172	1.2600	10.26	10.26	10.42	10.10	10.10	5,266	10.098	0.00%
2018-11-27	0	1.280	1.260	1.280	1.250	1.280	19,000	23,940	1.2600	10.26	10.10	10.26	10.02	10.26	2,371	10.098	0.79%
2018-11-26	0	1.270	1.270	1.290	-	-	0	0	-	10.18	10.18	10.34	-	-	0	-	0.79%
2018-11-23	0	1.260	1.240	1.290	-	-	0	0	-	10.10	9.938	10.34	-	-	0	-	0.00%
2018-11-22	0	1.260	1.260	1.270	1.260	1.260	4,100	5,166	1.2600	10.10	10.10	10.18	10.10	10.10	512	10.098	-0.79%
2018-11-21	0	1.270	1.260	1.280	1.270	1.270	1,900	2,413	1.2700	10.18	10.10	10.26	10.18	10.18	237	10.178	0.00%
2018-11-20	0	1.270	1.240	1.290	1.270	1.280	10,800	13,783	1.2762	10.18	9.938	10.34	10.18	10.26	1,348	10.228	-0.78%
2018-11-19	0	1.280	1.280	1.290	1.280	1.280	48,200	61,696	1.2800	10.26	10.26	10.34	10.26	10.26	6,014	10.258	-0.78%
2018-11-16	0	1.290	1.280	1.290	-	-	0	0	-	10.34	10.26	10.34	-	-	0	-	-0.77%
2018-11-15	0	1.300	1.280	1.330	1.260	1.280	14,500	18,499	1.2758	10.42	10.26	10.66	10.10	10.26	1,809	10.224	1.56%
2018-11-14	0	1.280	1.260	1.310	-	-	0	0	-	10.26	10.10	10.50	-	-	0	-	0.00%
2018-11-13	0	1.280	1.280	1.300	1.280	1.280	9,500	12,160	1.2800	10.26	10.26	10.42	10.26	10.26	1,185	10.258	-2.29%
2018-11-12	0	1.310	1.290	1.310	1.310	1.320	8,000	10,510	1.3138	10.50	10.34	10.50	10.50	10.58	998	10.529	0.00%
2018-11-09	0	1.310	1.280	1.330	-	-	0	0	-	10.50	10.26	10.66	-	-	0	-	-0.76%
2018-11-08	0	1.320	1.320	1.340	-	-	0	0	-	10.58	10.58	10.74	-	-	0	-	0.76%
2018-11-07	0	1.310	1.310	1.320	-	-	0	0	-	10.50	10.50	10.58	-	-	0	-	0.00%
2018-11-06	0	1.310	1.300	1.320	-	-	0	0	-	10.50	10.42	10.58	-	-	0	-	0.00%
2018-11-05	0	1.310	1.290	1.340	1.300	1.310	44,800	58,349	1.3024	10.50	10.34	10.74	10.42	10.50	5,590	10.438	-1.50%
2018-11-02	0	1.330	1.300	1.350	1.300	1.320	30,800	40,346	1.3099	10.66	10.42	10.82	10.42	10.58	3,843	10.498	3.10%
2018-11-01	0	1.290	1.290	1.310	-	-	0	0	-	10.34	10.34	10.50	-	-	0	-	0.00%
2018-10-31	0	1.290	1.280	1.320	-	-	0	0	-	10.34	10.26	10.58	-	-	0	-	1.57%
2018-10-30	0	1.270	1.240	1.280	1.260	1.270	25,000	31,714	1.2686	10.18	9.938	10.26	10.10	10.18	3,119	10.166	1.60%
2018-10-29	0	1.250	1.230	1.280	1.250	1.250	2,700	3,375	1.2500	10.02	9.857	10.26	10.02	10.02	337	10.018	0.81%
2018-10-26	0	1.240	1.220	1.270	1.240	1.250	46,400	57,955	1.2490	9.938	9.777	10.18	9.938	10.02	5,790	10.010	-2.36%
2018-10-25	0	1.270	1.260	1.270	1.260	1.280	175,000	221,068	1.2632	10.18	10.10	10.18	10.10	10.26	21,836	10.124	-0.78%
2018-10-24	0	1.280	1.260	1.310	1.260	1.290	306,600	394,603	1.2870	10.26	10.10	10.50	10.10	10.34	38,257	10.314	-0.78%
2018-10-23	0	1.290	1.280	1.290	1.270	1.300	66,900	86,188	1.2883	10.34	10.26	10.34	10.18	10.42	8,348	10.325	-2.27%
2018-10-22	0	1.320	1.310	1.330	1.310	1.320	18,300	24,006	1.3118	10.58	10.50	10.66	10.50	10.58	2,283	10.513	0.76%
2018-10-19	0	1.310	1.310	1.330	1.310	1.310	200	262	1.3100	10.50	10.50	10.66	10.50	10.50	25	10.499	-1.50%
2018-10-18	0	1.330	1.310	1.330	1.300	1.340	15,200	20,138	1.3249	10.66	10.50	10.66	10.42	10.74	1,897	10.618	1.53%
2018-10-16	0	1.310	1.290	1.340	1.300	1.310	35,000	45,767	1.3076	10.50	10.34	10.74	10.42	10.50	4,367	10.480	0.77%
2018-10-15	0	1.300	1.300	1.310	1.300	1.300	13,500	17,550	1.3000	10.42	10.42	10.50	10.42	10.42	1,685	10.418	-2.26%
2018-10-12	0	1.330	1.320	1.330	1.300	1.330	15,000	19,780	1.3187	10.66	10.58	10.66	10.42	10.66	1,872	10.568	4.72%
2018-10-11	0	1.270	1.260	1.280	1.270	1.300	62,000	79,790	1.2869	10.18	10.10	10.26	10.18	10.42	7,736	10.314	-7.30%
2018-10-10	0	1.370	1.360	1.380	1.370	1.370	3,100	4,247	1.3700	10.98	10.90	11.06	10.98	10.98	387	10.979	0.00%
2018-10-09	0	1.370	1.350	1.380	1.370	1.370	3,000	4,110	1.3700	10.98	10.82	11.06	10.98	10.98	374	10.979	-0.72%
2018-10-08	0	1.380	1.360	1.380	1.380	1.390	10,300	14,314	1.3897	11.06	10.90	11.06	11.06	11.14	1,285	11.137	-0.72%
2018-10-05	0	1.390	1.380	1.390	-	-	0	0	-	11.14	11.06	11.14	-	-	0	-	-4.14%
2018-10-04	0	1.450	1.400	1.450	-	-	0	0	-	11.62	11.22	11.62	-	-	0	-	0.00%
2018-10-03	0	1.450	1.440	1.450	1.440	1.450	15,600	22,479	1.4410	11.62	11.54	11.62	11.54	11.62	1,947	11.548	0.69%
2018-10-02	0	1.440	1.430	1.480	1.440	1.480	7,153	10,550	1.4749	11.54	11.46	11.86	11.54	11.86	893	11.820	-2.04%
2018-09-28	0	1.470	1.410	-	1.470	1.470	5,300	7,791	1.4700	11.78	11.30	-	11.78	11.78	661	11.781	0.00%
2018-09-27	0	1.470	1.460	1.490	1.450	1.470	3,300	4,799	1.4542	11.78	11.70	11.94	11.62	11.78	412	11.655	0.68%
2018-09-26	0	1.460	1.460	1.490	1.460	1.460	3,200	4,672	1.4600	11.70	11.70	11.94	11.70	11.70	399	11.701	0.69%
2018-09-24	0	1.450	1.450	1.480	1.450	1.450	41,300	59,885	1.4500	11.62	11.62	11.86	11.62	11.62	5,153	11.621	-0.68%
2018-09-21	0	1.460	1.460	1.490	1.430	1.460	33,100	47,801	1.4441	11.70	11.70	11.94	11.46	11.70	4,130	11.574	1.39%
2018-09-20	0	1.440	1.430	1.470	-	-	0	0	-	11.54	11.46	11.78	-	-	0	-	0.00%
2018-09-19	0	1.440	1.420	1.470	-	-	0	0	-	11.54	11.38	11.78	-	-	0	-	0.70%
2018-09-18	0	1.430	1.430	1.440	1.410	1.430	54,400	77,186	1.4189	11.46	11.46	11.54	11.30	11.46	6,788	11.371	-0.69%
2018-09-17	0	1.440	1.430	1.480	1.440	1.470	19,300	28,186	1.4604	11.54	11.46	11.86	11.54	11.78	2,408	11.704	0.00%
2018-09-14	0	1.440	1.440	1.480	1.420	1.440	23,600	33,812	1.4327	11.54	11.54	11.86	11.38	11.54	2,945	11.482	-0.69%
2018-09-13	0	1.450	1.420	1.450	1.470	1.470	3,900	5,733	1.4700	11.62	11.38	11.62	11.78	11.78	487	11.781	2.11%
2018-09-12	0	1.420	1.420	1.470	-	-	0	0	-	11.38	11.38	11.78	-	-	0	-	0.00%
2018-09-11	0	1.420	1.420	1.470	1.420	1.430	33,600	47,912	1.4260	11.38	11.38	11.78	11.38	11.46	4,193	11.428	-1.39%
2018-09-10	0	1.440	1.430	-	1.440	1.440	100	144	1.4400	11.54	11.46	-	11.54	11.54	12	11.540	-0.69%
2018-09-07	0	1.450	1.440	-	1.440	1.450	7,600	11,019	1.4499	11.62	11.54	-	11.54	11.62	948	11.619	0.00%
2018-09-06	0	1.450	1.410	-	1.410	1.460	9,900	14,210	1.4354	11.62	11.30	-	11.30	11.70	1,235	11.503	-1.36%
2018-09-05	0	1.470	1.440	-	-	-	0	0	-	11.78	11.54	-	-	-	0	-	0.00%
2018-09-04	0	1.470	1.460	-	1.450	1.470	7,800	11,418	1.4638	11.78	11.70	-	11.62	11.78	973	11.731	0.00%
2018-09-03	0	1.470	1.410	-	-	-	0	0	-	11.78	11.30	-	-	-	0	-	-0.68%
2018-08-31	0	1.480	1.460	-	1.410	1.480	18,500	26,787	1.4479	11.86	11.70	-	11.30	11.86	2,308	11.604	0.68%
2018-08-30	0	1.470	1.470	-	1.470	1.480	31,500	46,405	1.4732	11.78	11.78	-	11.78	11.86	3,931	11.806	0.00%
2018-08-29	0	1.470	1.470	-	1.460	1.470	2,151,800	3,144,280	1.4612	11.78	11.78	-	11.70	11.78	268,500	11.711	1.38%
2018-08-28	0	1.450	1.450	-	1.440	1.470	8,166	11,912	1.4587	11.62	11.62	-	11.54	11.78	1,019	11.690	0.69%
2018-08-27	0	1.440	1.440	-	-	-	0	0	-	11.54	11.54	-	-	-	0	-	1.41%
2018-08-24	0	1.420	1.420	-	1.410	1.430	151,400	214,854	1.4191	11.38	11.38	-	11.30	11.46	18,892	11.373	-2.07%
2018-08-23	0	1.450	1.430	-	1.450	1.450	3,500	5,075	1.4500	11.62	11.46	-	11.62	11.62	437	11.621	1.40%
2018-08-22	0	1.430	1.420	-	-	-	0	0	-	11.46	11.38	-	-	-	0	-	0.00%
2018-08-21	0	1.430	1.420	-	1.380	1.430	64,700	90,405	1.3973	11.46	11.38	-	11.06	11.46	8,073	11.198	0.70%
2018-08-20	0	1.420	-	-	1.410	1.420	200	283	1.4150	11.38	-	-	11.30	11.38	25	11.340	1.43%
2018-08-17	0	1.400	-	-	1.400	1.400	7,500	10,500	1.4000	11.22	-	-	11.22	11.22	936	11.220	0.00%
2018-08-16	0	1.400	-	-	1.400	1.400	3,100	4,340	1.4000	11.22	-	-	11.22	11.22	387	11.220	-1.41%
2018-08-15	0	1.420	1.380	-	1.410	1.420	7,700	10,895	1.4149	11.38	11.06	-	11.30	11.38	961	11.339	-0.70%
2018-08-14	0	1.430	1.400	-	1.430	1.430	8,500	12,155	1.4300	11.46	11.22	-	11.46	11.46	1,061	11.460	0.00%
2018-08-13	0	1.430	1.410	-	1.420	1.470	50,185	71,890	1.4325	11.46	11.30	-	11.38	11.78	6,262	11.480	-2.05%
2018-08-10	0	1.460	1.440	-	1.450	1.460	9,400	13,702	1.4577	11.70	11.54	-	11.62	11.70	1,173	11.682	-1.35%
2018-08-09	0	1.480	1.440	-	-	-	0	0	-	11.86	11.54	-	-	-	0	-	0.00%
2018-08-08	0	1.480	1.450	-	1.440	1.480	47,600	69,631	1.4628	11.86	11.62	-	11.54	11.86	5,939	11.723	0.68%
2018-08-07	0	1.470	1.410	-	1.470	1.470	2,300	3,381	1.4700	11.78	11.30	-	11.78	11.78	287	11.781	4.26%
2018-08-06	0	1.410	-	-	1.410	1.450	34,200	48,913	1.4302	11.30	-	-	11.30	11.62	4,267	11.462	-1.40%
2018-08-03	0	1.430	1.400	-	-	-	0	0	-	11.46	11.22	-	-	-	0	-	0.00%
2018-08-02	0	1.430	1.420	-	1.430	1.450	5,500	7,965	1.4482	11.46	11.38	-	11.46	11.62	686	11.606	-1.38%
2018-08-01	0	1.450	1.440	-	1.400	1.460	5,900	8,506	1.4417	11.62	11.54	-	11.22	11.70	736	11.554	0.69%
2018-07-31	0	1.440	-	-	1.440	1.440	1,000	1,440	1.4400	11.54	-	-	11.54	11.54	125	11.540	0.00%
2018-07-30	0	1.440	1.440	-	1.440	1.460	18,800	27,297	1.4520	11.54	11.54	-	11.54	11.70	2,346	11.636	-4.64%
2018-07-27	0	1.510	-	-	1.510	1.510	5,100	7,701	1.5100	12.10	-	-	12.10	12.10	636	12.101	4.14%
2018-07-26	0	1.450	-	-	-	-	0	0	-	11.62	-	-	-	-	0	-	0.00%
2018-07-25	0	1.450	1.390	-	1.450	1.450	5,700	8,265	1.4500	11.62	11.14	-	11.62	11.62	711	11.621	1.40%
2018-07-24	0	1.430	1.420	1.460	1.390	1.470	63,800	90,763	1.4226	11.46	11.38	11.70	11.14	11.78	7,961	11.401	-3.38%
2018-07-23	0	1.480	-	-	1.470	1.480	16,100	23,728	1.4738	11.86	-	-	11.78	11.86	2,009	11.811	3.50%
2018-07-20	0	1.430	-	-	1.420	1.430	5,700	8,132	1.4267	11.46	-	-	11.38	11.46	711	11.434	1.42%
2018-07-19	0	1.410	1.400	-	1.410	1.470	9,400	13,554	1.4419	11.30	11.22	-	11.30	11.78	1,173	11.556	-3.42%
2018-07-18	0	1.460	-	-	1.440	1.460	7,700	11,142	1.4470	11.70	-	-	11.54	11.70	961	11.597	4.29%
2018-07-17	0	1.400	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	0.00%
2018-07-16	0	1.400	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	0.00%
2018-07-13	0	1.400	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	0.00%
2018-07-12	0	1.400	-	-	1.400	1.440	9,400	13,348	1.4200	11.22	-	-	11.22	11.54	1,173	11.380	0.72%
2018-07-11	0	1.390	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	0.00%
2018-07-10	0	1.390	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	0.00%
2018-07-09	0	1.390	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	1.46%
2018-07-06	0	1.370	-	-	1.360	1.390	15,400	21,206	1.3770	10.98	-	-	10.90	11.14	1,922	11.036	0.74%
2018-07-05	0	1.360	-	-	1.360	1.370	8,800	12,018	1.3657	10.90	-	-	10.90	10.98	1,098	10.945	-0.73%
2018-07-04	0	1.370	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	0.00%
2018-07-03	0	1.370	-	-	1.360	1.430	14,500	20,051	1.3828	10.98	-	-	10.90	11.46	1,809	11.082	-2.14%
2018-06-29	0	1.400	-	-	1.390	1.400	17,400	24,309	1.3971	11.22	-	-	11.14	11.22	2,171	11.196	0.00%
2018-06-28	0	1.400	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	-0.71%
2018-06-27	0	1.410	-	-	1.390	1.410	6,900	9,629	1.3955	11.30	-	-	11.14	11.30	861	11.184	1.44%
2018-06-26	0	1.390	-	-	1.390	1.420	30,200	42,249	1.3990	11.14	-	-	11.14	11.38	3,768	11.212	0.72%
2018-06-25	0	1.380	-	-	1.380	1.380	11,833	16,474	1.3922	11.06	-	-	11.06	11.06	1,477	11.157	0.73%
2018-06-22	0	1.370	-	-	1.370	1.400	65,500	91,266	1.3934	10.98	-	-	10.98	11.22	8,173	11.167	-1.44%
2018-06-21	0	1.390	-	-	1.390	1.450	16,800	23,814	1.4175	11.14	-	-	11.14	11.62	2,096	11.360	-5.44%
2018-06-20	0	1.470	-	-	1.440	1.470	28,500	41,454	1.4545	11.78	-	-	11.54	11.78	3,556	11.657	2.08%
2018-06-19	0	1.440	-	-	-	-	0	0	-	11.54	-	-	-	-	0	-	-2.70%
2018-06-15	0	1.480	-	-	-	-	0	0	-	11.86	-	-	-	-	0	-	0.00%
2018-06-14	0	1.480	-	-	1.440	1.500	41,300	60,446	1.4636	11.86	-	-	11.54	12.02	5,153	11.729	-1.99%
2018-06-13	0	1.510	-	-	1.450	1.510	52,200	77,686	1.4882	12.10	-	-	11.62	12.10	6,513	11.927	4.14%
2018-06-12	0	1.450	1.420	1.490	1.440	1.450	15,947	23,025	1.4438	11.62	11.38	11.94	11.54	11.62	1,990	11.571	-2.68%
2018-06-11	0	1.490	-	-	1.490	1.490	8,600	12,814	1.4900	11.94	-	-	11.94	11.94	1,073	11.941	0.00%
2018-06-08	0	1.490	-	-	1.480	1.490	64,000	95,179	1.4872	11.94	-	-	11.86	11.94	7,986	11.918	-2.61%
2018-06-07	0	1.530	-	-	1.490	1.530	64,000	96,811	1.5127	12.26	-	-	11.94	12.26	7,986	12.123	6.25%
2018-06-06	0	1.440	-	-	1.410	1.510	61,100	88,421	1.4472	11.54	-	-	11.30	12.10	7,624	11.598	-0.69%
2018-06-05	0	1.450	-	-	1.450	1.450	5,000	7,250	1.4500	11.62	-	-	11.62	11.62	624	11.621	0.00%
2018-06-04	0	1.450	1.440	-	1.420	1.500	49,300	71,873	1.4579	11.62	11.54	-	11.38	12.02	6,152	11.684	-0.68%
2018-06-01	0	1.460	-	1.490	1.440	1.470	17,900	25,920	1.4480	11.70	-	11.94	11.54	11.78	2,234	11.605	-0.68%
2018-05-31	0	1.470	-	1.480	1.410	1.470	56,000	80,582	1.4390	11.78	-	11.86	11.30	11.78	6,988	11.532	3.52%
2018-05-30	0	1.420	1.400	1.420	-	-	0	0	-	11.38	11.22	11.38	-	-	0	-	0.00%
2018-05-29	0	1.420	-	-	1.420	1.420	13,400	19,028	1.4200	11.38	-	-	11.38	11.38	1,672	11.380	-1.39%
2018-05-28	0	1.440	1.440	1.460	1.430	1.440	10,100	14,537	1.4393	11.54	11.54	11.70	11.46	11.54	1,260	11.535	0.00%
2018-05-25	0	1.440	1.440	1.460	1.430	1.440	33,900	48,758	1.4383	11.54	11.54	11.70	11.46	11.54	4,230	11.527	-0.69%
2018-05-24	0	1.450	-	-	-	-	0	0	-	11.62	-	-	-	-	0	-	0.00%
2018-05-23	0	1.450	1.420	1.440	1.460	1.460	3,400	4,964	1.4600	11.62	11.38	11.54	11.70	11.70	424	11.701	-0.68%
2018-05-21	0	1.460	-	-	1.460	1.460	55,500	81,030	1.4600	11.70	-	-	11.70	11.70	6,925	11.701	0.69%
2018-05-18	0	1.450	1.420	1.450	1.430	1.450	24,600	35,331	1.4362	11.62	11.38	11.62	11.46	11.62	3,070	11.510	0.00%
2018-05-17	0	1.450	-	-	1.450	1.460	20,400	29,752	1.4584	11.62	-	-	11.62	11.70	2,545	11.688	-1.36%
2018-05-16	0	1.470	1.440	1.460	1.470	1.470	11,800	17,346	1.4700	11.78	11.54	11.70	11.78	11.78	1,472	11.781	-0.68%
2018-05-15	0	1.480	-	-	1.470	1.490	80,400	118,743	1.4769	11.86	-	-	11.78	11.94	10,032	11.836	1.37%
2018-05-14	0	1.460	-	-	1.460	1.480	34,500	50,472	1.4630	11.70	-	-	11.70	11.86	4,305	11.724	0.00%
2018-05-11	0	1.460	1.440	1.470	1.460	1.460	2,600	3,796	1.4600	11.70	11.54	11.78	11.70	11.70	324	11.701	0.69%
2018-05-10	0	1.450	1.420	1.450	1.420	1.450	68,600	99,251	1.4468	11.62	11.38	11.62	11.38	11.62	8,560	11.595	2.84%
2018-05-09	0	1.410	1.410	1.440	-	-	0	0	-	11.30	11.30	11.54	-	-	0	-	0.00%
2018-05-08	0	1.410	1.410	1.430	1.410	1.430	13,300	18,861	1.4181	11.30	11.30	11.46	11.30	11.46	1,660	11.365	-0.70%
2018-05-07	0	1.420	-	-	1.400	1.430	20,900	29,581	1.4154	11.38	-	-	11.22	11.46	2,608	11.343	0.71%
2018-05-04	0	1.410	-	-	1.410	1.410	1,900	2,679	1.4100	11.30	-	-	11.30	11.30	237	11.300	0.00%
2018-05-03	0	1.410	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	-1.40%
2018-05-02	0	1.430	-	-	1.430	1.430	1,800	2,574	1.4300	11.46	-	-	11.46	11.46	225	11.460	-0.69%
2018-04-30	0	1.440	1.410	1.440	1.440	1.440	54,100	77,904	1.4400	11.54	11.30	11.54	11.54	11.54	6,751	11.540	2.13%
2018-04-27	0	1.410	1.400	1.430	1.410	1.410	10,000	14,100	1.4100	11.30	11.22	11.46	11.30	11.30	1,248	11.300	0.00%
2018-04-26	0	1.410	1.390	1.410	-	-	0	0	-	11.30	11.14	11.30	-	-	0	-	0.00%
2018-04-25	0	1.410	-	1.420	-	-	0	0	-	11.30	-	11.38	-	-	0	-	0.00%
2018-04-24	0	1.410	1.410	1.440	1.410	1.440	15,800	22,359	1.4151	11.30	11.30	11.54	11.30	11.54	1,972	11.341	-0.70%
2018-04-23	0	1.420	1.420	1.450	1.420	1.420	13,100	18,602	1.4200	11.38	11.38	11.62	11.38	11.38	1,635	11.380	-2.74%
2018-04-20	0	1.460	1.430	1.470	1.470	1.470	10,000	14,700	1.4700	11.70	11.46	11.78	11.78	11.78	1,248	11.781	-0.68%
2018-04-19	0	1.470	1.450	1.510	1.470	1.480	19,400	28,618	1.4752	11.78	11.62	12.10	11.78	11.86	2,421	11.822	0.00%
2018-04-18	0	1.470	1.470	1.480	1.470	1.470	5,000	7,350	1.4700	11.78	11.78	11.86	11.78	11.78	624	11.781	0.68%
2018-04-17	0	1.460	1.460	1.470	1.450	1.470	71,500	104,440	1.4607	11.70	11.70	11.78	11.62	11.78	8,922	11.706	-1.35%
2018-04-16	0	1.480	-	1.510	1.470	1.480	30,800	45,476	1.4765	11.86	-	12.10	11.78	11.86	3,843	11.833	-2.63%
2018-04-13	0	1.520	1.490	1.520	-	-	0	0	-	12.18	11.94	12.18	-	-	0	-	-0.65%
2018-04-12	0	1.530	1.480	1.530	1.520	1.530	61,500	93,676	1.5232	12.26	11.86	12.26	12.18	12.26	7,674	12.207	0.00%
2018-04-11	0	1.530	-	-	1.520	1.530	1,000	1,527	1.5270	12.26	-	-	12.18	12.26	125	12.238	0.66%
2018-04-10	0	1.520	-	-	-	-	0	0	-	12.18	-	-	-	-	0	-	0.00%
2018-04-09	0	1.520	1.480	-	-	-	0	0	-	12.18	11.86	-	-	-	0	-	-0.65%
2018-04-06	0	1.530	-	-	1.510	1.530	37,300	56,409	1.5123	12.26	-	-	12.10	12.26	4,654	12.120	4.08%
2018-04-04	0	1.470	1.460	-	-	-	0	0	-	11.78	11.70	-	-	-	0	-	0.00%
2018-04-03	0	1.470	1.470	-	1.470	1.490	10,900	16,121	1.4790	11.78	11.78	-	11.78	11.94	1,360	11.853	-2.00%
2018-03-29	0	1.500	-	-	1.470	1.500	21,600	31,986	1.4808	12.02	-	-	11.78	12.02	2,695	11.868	-0.66%
2018-03-28	0	1.510	1.470	-	1.490	1.510	83,600	125,209	1.4977	12.10	11.78	-	11.94	12.10	10,432	12.003	0.67%
2018-03-27	0	1.500	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	1.35%
2018-03-26	0	1.480	-	-	-	-	0	0	-	11.86	-	-	-	-	0	-	0.00%
2018-03-23	0	1.480	1.470	1.490	1.450	1.490	83,000	121,831	1.4678	11.86	11.78	11.94	11.62	11.94	10,357	11.764	-1.33%
2018-03-22	0	1.500	1.500	1.510	1.500	1.500	1,800	2,700	1.5000	12.02	12.02	12.10	12.02	12.02	225	12.021	-0.66%
2018-03-21	0	1.510	-	-	1.490	1.550	140,600	215,017	1.5293	12.10	-	-	11.94	12.42	17,544	12.256	-0.66%
2018-03-20	0	1.520	-	-	-	-	0	0	-	12.18	-	-	-	-	0	-	0.00%
2018-03-19	0	1.520	-	-	1.520	1.530	17,900	27,322	1.5264	12.18	-	-	12.18	12.26	2,234	12.233	0.00%
2018-03-16	0	1.520	1.500	1.520	1.510	1.520	27,000	40,861	1.5134	12.18	12.02	12.18	12.10	12.18	3,369	12.128	-0.65%
2018-03-15	0	1.530	-	-	1.530	1.540	38,300	58,602	1.5301	12.26	-	-	12.26	12.34	4,779	12.262	0.66%
2018-03-14	0	1.520	-	1.560	1.500	1.520	48,400	73,091	1.5101	12.18	-	12.50	12.02	12.18	6,039	12.103	-1.30%
2018-03-13	0	1.540	1.520	1.540	1.530	1.560	31,500	48,707	1.5463	12.34	12.18	12.34	12.26	12.50	3,931	12.392	0.00%
2018-03-12	0	1.540	-	1.540	1.490	1.560	40,400	62,268	1.5413	12.34	-	12.34	11.94	12.50	5,041	12.352	2.67%
2018-03-09	0	1.500	-	1.500	1.490	1.510	21,700	32,602	1.5024	12.02	-	12.02	11.94	12.10	2,708	12.040	0.67%
2018-03-08	0	1.490	1.470	1.490	1.490	1.490	5,400	8,046	1.4900	11.94	11.78	11.94	11.94	11.94	674	11.941	1.36%
2018-03-07	0	1.470	1.460	1.470	1.470	1.510	111,800	165,621	1.4814	11.78	11.70	11.78	11.78	12.10	13,950	11.872	-1.34%
2018-03-06	0	1.490	-	-	1.470	1.500	20,300	30,158	1.4856	11.94	-	-	11.78	12.02	2,533	11.906	2.76%
2018-03-05	0	1.450	-	1.470	1.450	1.460	5,000	7,285	1.4570	11.62	-	11.78	11.62	11.70	624	11.677	-0.68%
2018-03-02	0	1.460	-	1.520	1.460	1.480	31,000	45,639	1.4722	11.70	-	12.18	11.70	11.86	3,868	11.799	-0.68%
2018-03-01	0	1.470	-	-	1.470	1.520	56,000	83,713	1.4949	11.78	-	-	11.78	12.18	6,988	11.980	0.68%
2018-02-28	0	1.460	1.440	1.480	1.460	1.460	8,700	12,702	1.4600	11.70	11.54	11.86	11.70	11.70	1,086	11.701	-1.35%
2018-02-27	0	1.480	1.470	1.490	1.480	1.550	109,600	167,572	1.5289	11.86	11.78	11.94	11.86	12.42	13,676	12.253	-1.33%
2018-02-26	0	1.500	-	-	1.500	1.520	31,400	47,400	1.5096	12.02	-	-	12.02	12.18	3,918	12.098	2.04%
2018-02-23	0	1.470	-	-	1.470	1.470	17,800	26,166	1.4700	11.78	-	-	11.78	11.78	2,221	11.781	-1.34%
2018-02-22	0	1.490	1.440	1.490	1.490	1.490	12,200	18,178	1.4900	11.94	11.54	11.94	11.94	11.94	1,522	11.941	0.00%
2018-02-21	0	1.490	1.460	1.510	1.490	1.520	16,200	24,413	1.5070	11.94	11.70	12.10	11.94	12.18	2,021	12.077	1.36%
2018-02-20	0	1.470	-	-	1.470	1.550	55,700	83,351	1.4964	11.78	-	-	11.78	12.42	6,950	11.993	-1.34%
2018-02-15	0	1.490	1.450	-	1.470	1.500	98,800	146,074	1.4785	11.94	11.62	-	11.78	12.02	12,328	11.849	3.47%
2018-02-14	0	1.440	1.410	-	1.420	1.450	40,500	57,987	1.4318	11.54	11.30	-	11.38	11.62	5,054	11.474	0.00%
2018-02-13	0	1.440	-	-	1.440	1.500	107,800	158,550	1.4708	11.54	-	-	11.54	12.02	13,451	11.787	-1.37%
2018-02-12	0	1.460	1.410	1.460	1.430	1.470	101,800	147,417	1.4481	11.70	11.30	11.70	11.46	11.78	12,703	11.605	2.10%
2018-02-09	0	1.430	1.420	-	1.380	1.430	739,800	1,044,526	1.4119	11.46	11.38	-	11.06	11.46	92,312	11.315	0.00%
2018-02-08	0	1.430	1.420	-	1.430	1.440	6,000	8,594	1.4323	11.46	11.38	-	11.46	11.54	749	11.479	-0.69%
2018-02-07	0	1.440	1.430	1.440	1.440	1.450	17,200	24,893	1.4473	11.54	11.46	11.54	11.54	11.62	2,146	11.599	2.13%
2018-02-06	0	1.410	1.410	1.430	1.390	1.440	85,600	120,116	1.4032	11.30	11.30	11.46	11.14	11.54	10,681	11.246	-4.73%
2018-02-05	0	1.480	-	-	1.480	1.500	43,300	64,703	1.4943	11.86	-	-	11.86	12.02	5,403	11.976	-3.27%
2018-02-02	0	1.530	-	-	1.520	1.530	70,300	107,042	1.5226	12.26	-	-	12.18	12.26	8,772	12.203	0.00%
2018-02-01	0	1.530	-	-	1.500	1.540	139,300	212,211	1.5234	12.26	-	-	12.02	12.34	17,382	12.209	0.00%
2018-01-31	0	1.530	-	-	1.500	1.530	13,600	20,605	1.5151	12.26	-	-	12.02	12.26	1,697	12.142	0.66%
2018-01-30	0	1.520	-	-	1.510	1.530	73,500	111,610	1.5185	12.18	-	-	12.10	12.26	9,171	12.170	-1.30%
2018-01-29	0	1.540	-	-	1.540	1.540	4,200	6,468	1.5400	12.34	-	-	12.34	12.34	524	12.342	0.65%
2018-01-26	0	1.530	1.520	1.540	1.510	1.540	110,200	168,791	1.5317	12.26	12.18	12.34	12.10	12.34	13,751	12.275	0.00%
2018-01-25	0	1.530	1.520	1.540	1.540	1.540	16,300	25,102	1.5400	12.26	12.18	12.34	12.34	12.34	2,034	12.342	0.00%
2018-01-24	0	1.530	1.510	-	1.510	1.530	25,300	38,493	1.5215	12.26	12.10	-	12.10	12.26	3,157	12.193	-0.65%
2018-01-23	0	1.540	-	-	1.530	1.540	72,600	111,704	1.5386	12.34	-	-	12.26	12.34	9,059	12.331	0.00%
2018-01-22	0	1.540	-	-	1.530	1.540	27,100	41,563	1.5337	12.34	-	-	12.26	12.34	3,382	12.291	2.67%
2018-01-19	0	1.500	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	0.67%
2018-01-18	0	1.490	1.480	-	1.480	1.490	20,000	29,700	1.4850	11.94	11.86	-	11.86	11.94	2,496	11.901	2.05%
2018-01-17	0	1.460	1.460	1.480	-	-	0	0	-	11.70	11.70	11.86	-	-	0	-	0.00%
2018-01-16	0	1.460	-	-	1.460	1.470	39,500	58,005	1.4685	11.70	-	-	11.70	11.78	4,929	11.769	-0.68%
2018-01-15	0	1.470	1.450	1.470	1.450	1.470	11,200	16,366	1.4613	11.78	11.62	11.78	11.62	11.78	1,398	11.711	2.08%
2018-01-12	0	1.440	-	-	-	-	0	0	-	11.54	-	-	-	-	0	-	0.00%
2018-01-11	0	1.440	-	-	1.440	1.440	13,900	20,016	1.4400	11.54	-	-	11.54	11.54	1,734	11.540	0.00%
2018-01-10	0	1.440	-	-	1.440	1.450	92,700	133,857	1.4440	11.54	-	-	11.54	11.62	11,567	11.572	-1.37%
2018-01-09	0	1.460	1.440	1.460	1.460	1.460	18,800	27,448	1.4600	11.70	11.54	11.70	11.70	11.70	2,346	11.701	0.00%
2018-01-08	0	1.460	1.440	1.460	1.440	1.470	73,700	107,123	1.4535	11.70	11.54	11.70	11.54	11.78	9,196	11.649	1.39%
2018-01-05	0	1.440	-	-	-	-	0	0	-	11.54	-	-	-	-	0	-	0.00%
2018-01-04	0	1.440	-	-	1.430	1.430	7,600	10,868	1.4300	11.54	-	-	11.46	11.46	948	11.460	0.00%
2018-01-03	0	1.440	-	-	1.430	1.440	24,600	35,221	1.4317	11.54	-	-	11.46	11.54	3,070	11.474	1.41%
2018-01-02	0	1.420	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	1.43%
2017-12-29	0	1.400	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	0.00%
2017-12-28	0	1.400	1.390	1.410	1.380	1.400	74,600	104,340	1.3987	11.22	11.14	11.30	11.06	11.22	9,309	11.209	1.45%
2017-12-27	0	1.380	1.370	1.390	1.360	1.380	14,700	20,192	1.3736	11.06	10.98	11.14	10.90	11.06	1,834	11.008	0.73%
2017-12-22	0	1.370	1.370	1.390	1.370	1.380	32,200	44,164	1.3716	10.98	10.98	11.14	10.98	11.06	4,018	10.992	0.00%
2017-12-21	0	1.370	1.370	1.380	1.370	1.370	5,100	6,987	1.3700	10.98	10.98	11.06	10.98	10.98	636	10.979	0.00%
2017-12-20	0	1.370	-	-	1.360	1.360	29,400	39,984	1.3600	10.98	-	-	10.90	10.90	3,669	10.899	0.00%
2017-12-19	0	1.370	1.360	1.380	-	-	0	0	-	10.98	10.90	11.06	-	-	0	-	0.00%
2017-12-18	0	1.370	1.370	1.380	1.370	1.370	60,000	82,200	1.3700	10.98	10.98	11.06	10.98	10.98	7,487	10.979	0.00%
2017-12-15	0	1.370	1.360	1.380	1.370	1.370	17,200	23,564	1.3700	10.98	10.90	11.06	10.98	10.98	2,146	10.979	0.00%
2017-12-14	0	1.370	-	-	1.370	1.380	16,200	22,244	1.3731	10.98	-	-	10.98	11.06	2,021	11.004	-0.72%
2017-12-13	0	1.380	-	-	-	-	22	29	1.3182	11.06	-	-	-	-	3	10.564	0.00%
2017-12-12	0	1.380	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	0.00%
2017-12-11	0	1.380	1.370	1.390	1.380	1.390	6,000	8,290	1.3817	11.06	10.98	11.14	11.06	11.14	749	11.073	1.47%
2017-12-08	0	1.360	1.360	1.370	1.360	1.360	157,600	214,336	1.3600	10.90	10.90	10.98	10.90	10.90	19,665	10.899	0.00%
2017-12-07	0	1.360	-	-	1.350	1.380	20,200	27,646	1.3686	10.90	-	-	10.82	11.06	2,521	10.968	0.00%
2017-12-06	0	1.360	1.350	1.360	-	-	0	0	-	10.90	10.82	10.90	-	-	0	-	-2.16%
2017-12-05	0	1.390	1.380	1.400	1.390	1.400	50,400	70,330	1.3954	11.14	11.06	11.22	11.14	11.22	6,289	11.183	-0.71%
2017-12-04	0	1.400	-	-	1.400	1.430	169,200	237,766	1.4052	11.22	-	-	11.22	11.46	21,113	11.262	0.72%
2017-12-01	0	1.390	-	-	1.380	1.380	3,900	5,382	1.3800	11.14	-	-	11.06	11.06	487	11.060	-0.71%
2017-11-30	0	1.400	1.390	1.400	1.400	1.400	12,100	16,940	1.4000	11.22	11.14	11.22	11.22	11.22	1,510	11.220	-2.10%
2017-11-29	0	1.430	1.420	1.430	1.420	1.430	8,460	12,099	1.4301	11.46	11.38	11.46	11.38	11.46	1,056	11.461	1.42%
2017-11-28	0	1.410	-	-	1.410	1.420	55,200	78,282	1.4182	11.30	-	-	11.30	11.38	6,888	11.365	-2.08%
2017-11-27	0	1.440	1.420	1.440	1.430	1.440	75,800	108,802	1.4354	11.54	11.38	11.54	11.46	11.54	9,458	11.503	-0.69%
2017-11-24	0	1.450	1.440	1.460	1.450	1.460	71,300	103,748	1.4551	11.62	11.54	11.70	11.62	11.70	8,897	11.661	0.69%
2017-11-23	0	1.440	-	-	-	-	0	0	-	11.54	-	-	-	-	0	-	0.00%
2017-11-22	0	1.440	-	-	1.440	1.480	71,100	104,122	1.4644	11.54	-	-	11.54	11.86	8,872	11.736	0.70%
2017-11-21	0	1.430	1.430	1.450	1.420	1.430	11,400	16,288	1.4288	11.46	11.46	11.62	11.38	11.46	1,422	11.450	0.00%
2017-11-20	0	1.430	1.410	1.430	1.430	1.430	10,000	14,300	1.4300	11.46	11.30	11.46	11.46	11.46	1,248	11.460	0.70%
2017-11-17	0	1.420	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.71%
2017-11-16	0	1.410	1.410	1.420	1.410	1.410	9,100	12,831	1.4100	11.30	11.30	11.38	11.30	11.30	1,135	11.300	0.00%
2017-11-15	0	1.410	-	-	1.410	1.410	10,000	14,100	1.4100	11.30	-	-	11.30	11.30	1,248	11.300	-1.40%
2017-11-14	0	1.430	1.410	1.430	1.430	1.430	7,700	11,011	1.4300	11.46	11.30	11.46	11.46	11.46	961	11.460	0.00%
2017-11-13	0	1.430	-	1.430	1.430	1.430	13,900	19,877	1.4300	11.46	-	11.46	11.46	11.46	1,734	11.460	0.00%
2017-11-10	0	1.430	-	-	1.430	1.430	16,700	23,881	1.4300	11.46	-	-	11.46	11.46	2,084	11.460	-0.69%
2017-11-09	0	1.440	-	-	-	-	0	0	-	11.54	-	-	-	-	0	-	0.00%
2017-11-08	0	1.440	-	-	-	-	0	0	-	11.54	-	-	-	-	0	-	0.00%
2017-11-07	0	1.440	1.430	1.450	-	-	0	0	-	11.54	11.46	11.62	-	-	0	-	0.00%
2017-11-06	0	1.440	-	-	-	-	0	0	-	11.54	-	-	-	-	0	-	0.00%
2017-11-03	0	1.440	-	-	-	-	0	0	-	11.54	-	-	-	-	0	-	0.00%
2017-11-02	0	1.440	-	-	-	-	0	0	-	11.54	-	-	-	-	0	-	0.00%
2017-11-01	0	1.440	-	-	1.430	1.430	4,900	7,007	1.4300	11.54	-	-	11.46	11.46	611	11.460	0.00%
2017-10-31	0	1.440	-	-	1.420	1.440	64,700	92,304	1.4266	11.54	-	-	11.38	11.54	8,073	11.433	0.70%
2017-10-30	0	1.430	-	-	-	-	0	0	-	11.46	-	-	-	-	0	-	0.00%
2017-10-27	0	1.430	1.420	-	-	-	0	0	-	11.46	11.38	-	-	-	0	-	0.00%
2017-10-26	0	1.430	-	-	-	-	0	0	-	11.46	-	-	-	-	0	-	0.00%
2017-10-25	0	1.430	-	-	1.420	1.430	3,400	4,856	1.4282	11.46	-	-	11.38	11.46	424	11.446	0.70%
2017-10-24	0	1.420	-	-	1.420	1.450	39,600	56,941	1.4379	11.38	-	-	11.38	11.62	4,941	11.524	-0.70%
2017-10-23	0	1.430	-	-	1.430	1.450	900	1,301	1.4456	11.46	-	-	11.46	11.62	112	11.585	0.00%
2017-10-20	0	1.430	-	-	1.430	1.430	5,000	7,150	1.4300	11.46	-	-	11.46	11.46	624	11.460	0.00%
2017-10-19	0	1.430	-	-	-	-	0	0	-	11.46	-	-	-	-	0	-	0.00%
2017-10-18	0	1.430	-	-	-	-	0	0	-	11.46	-	-	-	-	0	-	0.00%
2017-10-17	0	1.430	-	-	1.430	1.430	5,000	7,150	1.4300	11.46	-	-	11.46	11.46	624	11.460	0.00%
2017-10-16	0	1.430	1.420	-	-	-	0	0	-	11.46	11.38	-	-	-	0	-	0.00%
2017-10-13	0	1.430	-	-	1.430	1.430	600	858	1.4300	11.46	-	-	11.46	11.46	75	11.460	1.42%
2017-10-12	0	1.410	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	0.00%
2017-10-11	0	1.410	-	-	1.400	1.410	9,200	12,951	1.4077	11.30	-	-	11.22	11.30	1,148	11.282	2.17%
2017-10-10	0	1.380	1.380	-	1.380	1.380	15,000	20,700	1.3800	11.06	11.06	-	11.06	11.06	1,872	11.060	0.00%
2017-10-09	0	1.380	1.370	-	1.380	1.380	1,600	2,208	1.3800	11.06	10.98	-	11.06	11.06	200	11.060	0.73%
2017-10-06	0	1.370	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	0.00%
2017-10-04	0	1.370	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	0.00%
2017-10-03	0	1.370	1.360	-	1.370	1.380	56,100	77,018	1.3729	10.98	10.90	-	10.98	11.06	7,000	11.002	0.74%
2017-09-29	0	1.360	1.350	1.360	1.350	1.360	20,000	27,100	1.3550	10.90	10.82	10.90	10.82	10.90	2,496	10.859	0.74%
2017-09-28	0	1.350	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	-0.74%
2017-09-27	0	1.360	-	-	1.350	1.370	144,500	196,174	1.3576	10.90	-	-	10.82	10.98	18,031	10.880	1.49%
2017-09-26	0	1.340	-	-	1.340	1.360	46,400	62,696	1.3512	10.74	-	-	10.74	10.90	5,790	10.829	-2.19%
2017-09-25	0	1.370	-	-	1.370	1.370	26,400	36,168	1.3700	10.98	-	-	10.98	10.98	3,294	10.979	-1.44%
2017-09-22	0	1.390	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	0.00%
2017-09-21	0	1.390	-	-	1.390	1.410	53,800	75,126	1.3964	11.14	-	-	11.14	11.30	6,713	11.191	0.00%
2017-09-20	0	1.390	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	0.00%
2017-09-19	0	1.390	-	-	1.390	1.410	21,000	29,390	1.3995	11.14	-	-	11.14	11.30	2,620	11.216	-0.71%
2017-09-18	0	1.400	1.400	1.420	1.400	1.400	60,200	84,280	1.4000	11.22	11.22	11.38	11.22	11.22	7,512	11.220	0.72%
2017-09-15	0	1.410	1.410	1.430	1.400	1.410	61,000	85,758	1.4059	11.14	11.14	11.30	11.06	11.14	7,721	11.107	-0.70%
2017-09-14	0	1.420	-	-	1.420	1.420	2,800	3,976	1.4200	11.22	-	-	11.22	11.22	354	11.219	0.71%
2017-09-13	0	1.410	-	-	1.410	1.420	24,100	34,122	1.4159	11.14	-	-	11.14	11.22	3,050	11.186	-0.70%
2017-09-12	0	1.420	-	-	1.420	1.440	11,000	15,760	1.4327	11.22	-	-	11.22	11.38	1,392	11.319	-0.70%
2017-09-11	0	1.430	1.420	1.430	1.430	1.430	10,000	14,300	1.4300	11.30	11.22	11.30	11.30	11.30	1,266	11.298	0.00%
2017-09-08	0	1.430	-	-	1.410	1.430	26,700	37,847	1.4175	11.30	-	-	11.14	11.30	3,380	11.199	1.42%
2017-09-07	0	1.410	-	-	1.400	1.430	38,700	54,761	1.4150	11.14	-	-	11.06	11.30	4,898	11.179	-1.40%
2017-09-06	0	1.430	-	-	1.410	1.430	50,700	71,900	1.4181	11.30	-	-	11.14	11.30	6,417	11.204	0.70%
2017-09-05	0	1.420	-	-	1.410	1.440	86,100	123,202	1.4309	11.22	-	-	11.14	11.38	10,898	11.305	-0.70%
2017-09-04	0	1.430	-	-	1.420	1.430	10,400	14,770	1.4202	11.30	-	-	11.22	11.30	1,316	11.220	0.00%
2017-09-01	0	1.430	-	-	1.420	1.440	95,000	135,625	1.4276	11.30	-	-	11.22	11.38	12,025	11.279	0.70%
2017-08-31	0	1.420	-	-	1.420	1.480	89,500	128,666	1.4376	11.22	-	-	11.22	11.69	11,328	11.358	-0.70%
2017-08-30	0	1.430	-	-	1.410	1.430	111,868	159,511	1.4259	11.30	-	-	11.14	11.30	14,160	11.265	1.42%
2017-08-29	0	1.410	-	-	1.410	1.410	10,000	14,100	1.4100	11.14	-	-	11.14	11.14	1,266	11.140	0.00%
2017-08-28	0	1.410	1.400	-	1.410	1.420	33,100	46,771	1.4130	11.14	11.06	-	11.14	11.22	4,190	11.164	-0.70%
2017-08-25	0	1.420	-	-	1.420	1.430	100,900	143,311	1.4203	11.22	-	-	11.22	11.30	12,771	11.221	0.71%
2017-08-24	0	1.410	1.400	-	1.400	1.430	172,400	243,392	1.4118	11.14	11.06	-	11.06	11.30	21,821	11.154	1.44%
2017-08-22	0	1.390	-	-	1.390	1.400	7,000	9,761	1.3944	10.98	-	-	10.98	11.06	886	11.017	0.72%
2017-08-21	0	1.380	-	-	1.370	1.370	1,700	2,329	1.3700	10.90	-	-	10.82	10.82	215	10.824	-1.43%
2017-08-18	0	1.400	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	0.00%
2017-08-17	0	1.400	-	-	1.400	1.400	3,200	4,480	1.4000	11.06	-	-	11.06	11.06	405	11.061	2.19%
2017-08-16	0	1.370	-	-	1.370	1.390	46,800	64,502	1.3782	10.82	-	-	10.82	10.98	5,924	10.889	-0.72%
2017-08-15	0	1.380	-	-	1.380	1.390	37,800	52,264	1.3826	10.90	-	-	10.90	10.98	4,785	10.924	-0.72%
2017-08-14	0	1.390	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	0.00%
2017-08-11	0	1.390	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	-0.71%
2017-08-10	0	1.400	-	-	1.390	1.400	12,400	17,262	1.3921	11.06	-	-	10.98	11.06	1,570	10.998	-1.41%
2017-08-09	0	1.420	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	0.00%
2017-08-08	0	1.420	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	0.00%
2017-08-07	0	1.420	-	-	1.410	1.420	24,800	35,068	1.4140	11.22	-	-	11.14	11.22	3,139	11.172	1.43%
2017-08-04	0	1.400	-	-	1.400	1.400	2,200	3,080	1.4000	11.06	-	-	11.06	11.06	278	11.061	-0.71%
2017-08-03	0	1.410	-	-	1.410	1.410	7,100	10,011	1.4100	11.14	-	-	11.14	11.14	899	11.140	0.71%
2017-08-02	0	1.400	-	-	1.400	1.400	3,800	5,320	1.4000	11.06	-	-	11.06	11.06	481	11.061	-0.71%
2017-08-01	0	1.410	-	-	1.410	1.410	500	705	1.4100	11.14	-	-	11.14	11.14	63	11.140	0.71%
2017-07-31	0	1.400	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	0.00%
2017-07-28	0	1.400	-	-	1.400	1.410	20,000	28,100	1.4050	11.06	-	-	11.06	11.14	2,531	11.100	0.00%
2017-07-27	0	1.400	-	-	1.380	1.400	43,300	60,320	1.3931	11.06	-	-	10.90	11.06	5,481	11.006	0.00%
2017-07-26	0	1.400	-	-	1.410	1.420	28,400	40,228	1.4165	11.06	-	-	11.14	11.22	3,595	11.191	0.72%
2017-07-25	0	1.390	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	0.00%
2017-07-24	0	1.390	-	-	1.380	1.380	4,900	6,762	1.3800	10.98	-	-	10.90	10.90	620	10.903	-0.71%
2017-07-21	0	1.400	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	0.00%
2017-07-20	0	1.400	-	-	1.400	1.400	5,000	7,000	1.4000	11.06	-	-	11.06	11.06	633	11.061	0.00%
2017-07-19	0	1.400	-	-	1.390	1.400	20,800	29,062	1.3972	11.06	-	-	10.98	11.06	2,633	11.039	0.00%
2017-07-18	0	1.400	-	-	1.390	1.400	17,500	24,400	1.3943	11.06	-	-	10.98	11.06	2,215	11.016	0.72%
2017-07-17	0	1.390	-	-	1.380	1.380	9,200	12,696	1.3800	10.98	-	-	10.90	10.90	1,164	10.903	0.00%
2017-07-14	0	1.390	-	-	1.390	1.390	25,000	34,750	1.3900	10.98	-	-	10.98	10.98	3,164	10.982	0.00%
2017-07-13	0	1.390	-	-	1.380	1.390	30,000	41,500	1.3833	10.98	-	-	10.90	10.98	3,797	10.929	1.46%
2017-07-12	0	1.370	-	-	1.370	1.370	20,000	27,400	1.3700	10.82	-	-	10.82	10.82	2,531	10.824	0.00%
2017-07-11	0	1.370	-	-	1.360	1.380	85,000	116,478	1.3703	10.82	-	-	10.74	10.90	10,759	10.826	1.48%
2017-07-10	0	1.350	1.330	-	-	-	0	0	-	10.67	10.51	-	-	-	0	-	0.00%
2017-07-07	0	1.350	1.330	-	-	-	0	0	-	10.67	10.51	-	-	-	0	-	-0.74%
2017-07-06	0	1.360	-	-	1.360	1.360	1,600	2,176	1.3600	10.74	-	-	10.74	10.74	203	10.745	0.00%
2017-07-05	0	1.360	-	1.610	-	-	0	0	-	10.74	-	12.72	-	-	0	-	0.00%
2017-07-04	0	1.360	-	1.600	-	-	0	0	-	10.74	-	12.64	-	-	0	-	-0.73%
2017-07-03	0	1.370	-	1.610	1.360	1.370	19,500	26,615	1.3649	10.82	-	12.72	10.74	10.82	2,468	10.783	1.48%
2017-06-30	0	1.350	-	1.370	1.350	1.350	20,600	27,810	1.3500	10.67	-	10.82	10.67	10.67	2,607	10.666	-0.74%
2017-06-29	0	1.360	-	1.610	1.360	1.360	500	680	1.3600	10.74	-	12.72	10.74	10.74	63	10.745	-0.73%
2017-06-28	0	1.370	-	1.610	1.360	1.370	17,600	24,036	1.3657	10.82	-	12.72	10.74	10.82	2,228	10.790	0.00%
2017-06-27	0	1.370	-	1.630	1.370	1.370	3,800	5,206	1.3700	10.82	-	12.88	10.82	10.82	481	10.824	-0.72%
2017-06-26	0	1.380	-	1.640	1.360	1.380	30,000	41,100	1.3700	10.90	-	12.96	10.74	10.90	3,797	10.824	2.22%
2017-06-23	0	1.350	-	1.600	1.350	1.350	3,200	4,320	1.3500	10.67	-	12.64	10.67	10.67	405	10.666	0.00%
2017-06-22	0	1.350	-	1.370	1.350	1.350	10,000	13,500	1.3500	10.67	-	10.82	10.67	10.67	1,266	10.666	0.00%
2017-06-21	0	1.350	-	1.350	1.340	1.360	7,700	10,366	1.3462	10.67	-	10.67	10.59	10.74	975	10.636	0.00%
2017-06-20	0	1.350	-	1.360	1.340	1.340	10,000	13,400	1.3400	10.67	-	10.74	10.59	10.59	1,266	10.587	0.75%
2017-06-19	0	1.340	-	1.340	1.330	1.340	26,800	35,812	1.3363	10.59	-	10.59	10.51	10.59	3,392	10.557	2.29%
2017-06-16	0	1.310	-	1.570	-	-	0	0	-	10.35	-	12.40	-	-	0	-	0.00%
2017-06-15	0	1.310	-	1.560	1.310	1.310	7,800	10,218	1.3100	10.35	-	12.32	10.35	10.35	987	10.350	-0.76%
2017-06-14	0	1.320	-	1.320	1.320	1.320	88,800	117,216	1.3200	10.43	-	10.43	10.43	10.43	11,240	10.429	0.00%
2017-06-13	0	1.320	-	1.330	1.320	1.320	1,600	2,112	1.3200	10.43	-	10.51	10.43	10.43	203	10.429	-0.75%
2017-06-12	0	1.330	-	1.570	1.330	1.330	10,600	14,098	1.3300	10.51	-	12.40	10.51	10.51	1,342	10.508	0.00%
2017-06-09	0	1.330	1.330	-	1.330	1.350	14,500	19,425	1.3397	10.51	10.51	-	10.51	10.67	1,835	10.584	-1.48%
2017-06-08	0	1.350	1.330	1.350	1.350	1.360	71,400	96,590	1.3528	10.67	10.51	10.67	10.67	10.74	9,037	10.688	0.75%
2017-06-07	0	1.340	1.330	1.350	1.330	1.340	327,000	434,925	1.3300	10.59	10.51	10.67	10.51	10.59	41,390	10.508	0.75%
2017-06-06	0	1.330	-	-	1.330	1.330	1,600	2,128	1.3300	10.51	-	-	10.51	10.51	203	10.508	-1.48%
2017-06-05	0	1.350	1.290	-	1.340	1.350	146,300	197,455	1.3497	10.67	10.19	-	10.59	10.67	18,518	10.663	2.27%
2017-06-02	0	1.320	-	-	1.320	1.320	44,300	58,476	1.3200	10.43	-	-	10.43	10.43	5,607	10.429	0.76%
2017-06-01	0	1.310	1.310	-	1.310	1.310	2,000	2,620	1.3100	10.35	10.35	-	10.35	10.35	253	10.350	0.77%
2017-05-31	0	1.300	-	-	1.300	1.330	172,900	228,139	1.3195	10.27	-	-	10.27	10.51	21,885	10.425	-2.26%
2017-05-29	0	1.330	-	-	1.330	1.330	15,200	20,216	1.3300	10.51	-	-	10.51	10.51	1,924	10.508	0.76%
2017-05-26	0	1.320	1.280	-	1.320	1.360	116,000	155,186	1.3378	10.43	10.11	-	10.43	10.74	14,683	10.569	0.00%
2017-05-25	0	1.320	1.320	1.330	1.310	1.330	59,600	78,872	1.3234	10.43	10.43	10.51	10.35	10.51	7,544	10.455	0.76%
2017-05-24	0	1.310	-	-	1.280	1.310	57,600	74,608	1.2953	10.35	-	-	10.11	10.35	7,291	10.233	0.00%
2017-05-23	0	1.310	-	-	1.310	1.310	10,000	13,100	1.3100	10.35	-	-	10.35	10.35	1,266	10.350	0.77%
2017-05-22	0	1.300	1.300	1.320	1.300	1.310	20,300	26,490	1.3049	10.27	10.27	10.43	10.27	10.35	2,569	10.310	0.78%
2017-05-19	0	1.290	-	-	1.290	1.290	3,800	4,902	1.2900	10.19	-	-	10.19	10.19	481	10.192	-0.77%
2017-05-18	0	1.300	-	-	1.290	1.300	36,200	46,898	1.2955	10.27	-	-	10.19	10.27	4,582	10.235	-0.76%
2017-05-17	0	1.310	-	-	1.290	1.310	17,900	23,257	1.2993	10.35	-	-	10.19	10.35	2,266	10.265	0.00%
2017-05-16	0	1.310	-	-	1.310	1.310	5,200	6,812	1.3100	10.35	-	-	10.35	10.35	658	10.350	0.00%
2017-05-15	0	1.310	1.310	1.320	-	-	0	0	-	10.35	10.35	10.43	-	-	0	-	0.77%
2017-05-12	0	1.300	-	-	1.300	1.310	18,900	24,593	1.3012	10.27	-	-	10.27	10.35	2,392	10.280	0.00%
2017-05-11	0	1.300	-	-	1.290	1.300	71,100	92,330	1.2986	10.27	-	-	10.19	10.27	8,999	10.260	0.00%
2017-05-10	0	1.300	1.280	-	1.300	1.300	5,000	6,500	1.3000	10.27	10.11	-	10.27	10.27	633	10.271	0.00%
2017-05-09	0	1.300	1.280	-	1.300	1.300	25,900	33,670	1.3000	10.27	10.11	-	10.27	10.27	3,278	10.271	0.00%
2017-05-08	0	1.300	1.280	-	1.300	1.320	43,400	56,606	1.3043	10.27	10.11	-	10.27	10.43	5,493	10.304	0.78%
2017-05-05	0	1.290	-	-	1.290	1.290	12,200	15,738	1.2900	10.19	-	-	10.19	10.19	1,544	10.192	-1.53%
2017-05-04	0	1.310	1.260	-	1.310	1.310	1,300	1,703	1.3100	10.35	9.955	-	10.35	10.35	165	10.350	1.55%
2017-05-02	0	1.290	1.260	-	-	-	0	0	-	10.19	9.955	-	-	-	0	-	0.78%
2017-04-28	0	1.280	1.260	-	1.270	1.270	1,800	2,286	1.2700	10.11	9.955	-	10.03	10.03	228	10.034	0.79%
2017-04-27	0	1.270	1.260	-	-	-	0	0	-	10.03	9.955	-	-	-	0	-	0.00%
2017-04-26	0	1.270	1.260	-	-	-	0	0	-	10.03	9.955	-	-	-	0	-	0.00%
2017-04-25	0	1.270	-	-	1.250	1.280	31,400	39,900	1.2707	10.03	-	-	9.876	10.11	3,974	10.039	0.79%
2017-04-24	0	1.260	-	-	1.260	1.260	11,100	13,986	1.2600	9.955	-	-	9.955	9.955	1,405	9.9546	0.00%
2017-04-21	0	1.260	-	1.260	1.250	1.260	67,200	84,458	1.2568	9.955	-	9.955	9.876	9.955	8,506	9.9294	2.44%
2017-04-20	0	1.230	-	-	-	-	0	0	-	9.718	-	-	-	-	0	-	0.00%
2017-04-19	0	1.230	-	-	1.230	1.240	60,900	75,175	1.2344	9.718	-	-	9.718	9.797	7,708	9.7523	-1.60%
2017-04-18	0	1.250	-	-	1.250	1.250	16,100	20,125	1.2500	9.876	-	-	9.876	9.876	2,038	9.8756	-0.79%
2017-04-13	0	1.260	-	-	1.260	1.260	11,000	13,860	1.2600	9.955	-	-	9.955	9.955	1,392	9.9546	0.80%
2017-04-12	0	1.250	1.010	1.510	-	-	0	0	-	9.876	7.979	11.93	-	-	0	-	0.00%
2017-04-11	0	1.250	1.000	1.500	1.240	1.250	25,000	31,200	1.2480	9.876	7.900	11.85	9.797	9.876	3,164	9.8598	0.00%
2017-04-10	0	1.250	1.010	1.280	1.250	1.250	2,600	3,250	1.2500	9.876	7.979	10.11	9.876	9.876	329	9.8756	-0.79%
2017-04-07	0	1.260	1.010	1.500	1.260	1.260	900	1,134	1.2600	9.955	7.979	11.85	9.955	9.955	114	9.9546	-0.79%
2017-04-06	0	1.270	1.020	1.520	1.270	1.280	20,000	25,500	1.2750	10.03	8.058	12.01	10.03	10.11	2,531	10.073	-0.78%
2017-04-05	0	1.280	1.020	1.310	1.270	1.280	30,000	38,200	1.2733	10.11	8.058	10.35	10.03	10.11	3,797	10.060	1.59%
2017-04-03	0	1.260	1.020	1.290	-	-	0	0	-	9.955	8.058	10.19	-	-	0	-	0.00%
2017-03-31	0	1.260	1.260	1.520	1.250	1.280	42,300	53,240	1.2586	9.955	9.955	12.01	9.876	10.11	5,354	9.9438	0.00%
2017-03-30	0	1.260	1.020	1.520	1.260	1.280	10,200	12,964	1.2710	9.955	8.058	12.01	9.955	10.11	1,291	10.041	-0.79%
2017-03-29	0	1.270	1.260	1.520	1.260	1.270	208,400	264,565	1.2695	10.03	9.955	12.01	9.955	10.03	26,378	10.030	0.00%
2017-03-28	0	1.270	1.030	1.300	1.270	1.270	78,700	99,949	1.2700	10.03	8.137	10.27	10.03	10.03	9,961	10.034	0.00%
2017-03-27	0	1.270	1.250	1.520	1.270	1.270	16,500	20,955	1.2700	10.03	9.876	12.01	10.03	10.03	2,088	10.034	0.79%
2017-03-24	0	1.260	-	1.310	1.260	1.260	8,200	10,332	1.2600	9.955	-	10.35	9.955	9.955	1,038	9.9546	0.00%
2017-03-23	0	1.260	-	1.280	1.260	1.260	27,700	34,902	1.2600	9.955	-	10.11	9.955	9.955	3,506	9.9546	-0.79%
2017-03-22	0	1.270	-	1.520	1.270	1.270	10,000	12,700	1.2700	10.03	-	12.01	10.03	10.03	1,266	10.034	0.00%
2017-03-21	0	1.270	-	1.530	1.260	1.280	19,700	25,059	1.2720	10.03	-	12.09	9.955	10.11	2,494	10.050	0.79%
2017-03-20	0	1.260	-	1.290	1.200	1.270	32,600	40,866	1.2536	9.955	-	10.19	9.481	10.03	4,126	9.9037	0.80%
2017-03-17	0	1.250	1.200	1.270	-	-	0	0	-	9.876	9.481	10.03	-	-	0	-	0.00%
2017-03-16	0	1.250	1.200	1.500	1.230	1.250	40,600	50,562	1.2454	9.876	9.481	11.85	9.718	9.876	5,139	9.8390	1.63%
2017-03-15	0	1.230	1.200	-	1.200	1.240	23,900	29,112	1.2181	9.718	9.481	-	9.481	9.797	3,025	9.6234	0.82%
2017-03-14	0	1.220	-	-	1.220	1.220	7,200	8,784	1.2200	9.639	-	-	9.639	9.639	911	9.6386	0.83%
2017-03-13	0	1.210	1.210	-	1.210	1.210	23,300	28,193	1.2100	9.560	9.560	-	9.560	9.560	2,949	9.5596	1.68%
2017-03-10	0	1.190	-	-	1.190	1.190	4,500	5,355	1.1900	9.402	-	-	9.402	9.402	570	9.4016	-0.83%
2017-03-09	0	1.200	0.960	-	1.200	1.220	18,800	22,760	1.2106	9.481	7.584	-	9.481	9.639	2,380	9.5646	-2.44%
2017-03-08	0	1.230	-	-	1.210	1.230	35,100	42,579	1.2131	9.718	-	-	9.560	9.718	4,443	9.5839	0.82%
2017-03-07	0	1.220	1.210	-	1.210	1.220	9,700	11,815	1.2180	9.639	9.560	-	9.560	9.639	1,228	9.6231	0.83%
2017-03-06	0	1.210	-	-	1.210	1.210	10,000	12,100	1.2100	9.560	-	-	9.560	9.560	1,266	9.5596	-0.82%
2017-03-03	0	1.220	1.200	-	-	-	0	0	-	9.639	9.481	-	-	-	0	-	-0.81%
2017-03-02	0	1.230	1.210	-	1.230	1.230	4,800	5,904	1.2300	9.718	9.560	-	9.718	9.718	608	9.7176	0.00%
2017-03-01	0	1.230	1.220	1.230	1.220	1.240	47,200	57,961	1.2280	9.718	9.639	9.718	9.639	9.797	5,974	9.7017	0.00%
2017-02-28	0	1.230	1.220	-	1.230	1.230	8,800	10,824	1.2300	9.718	9.639	-	9.718	9.718	1,114	9.7176	-1.60%
2017-02-27	0	1.250	1.220	-	-	-	0	0	-	9.876	9.639	-	-	-	0	-	0.00%
2017-02-24	0	1.250	-	-	1.220	1.250	43,100	53,606	1.2438	9.876	-	-	9.639	9.876	5,455	9.8263	1.63%
2017-02-23	0	1.230	-	-	1.210	1.250	82,000	100,860	1.2300	9.718	-	-	9.560	9.876	10,379	9.7176	-0.81%
2017-02-22	0	1.240	-	-	1.240	1.240	23,900	29,636	1.2400	9.797	-	-	9.797	9.797	3,025	9.7966	0.81%
2017-02-21	0	1.230	1.230	-	1.220	1.230	49,100	60,359	1.2293	9.718	9.718	-	9.639	9.718	6,215	9.7121	0.00%
2017-02-20	0	1.230	1.230	-	1.230	1.230	5,600	6,888	1.2300	9.718	9.718	-	9.718	9.718	709	9.7176	-0.81%
2017-02-17	0	1.240	1.230	1.260	1.240	1.260	50,000	62,600	1.2520	9.797	9.718	9.955	9.797	9.955	6,329	9.8914	0.00%
2017-02-16	0	1.240	1.230	-	-	-	0	0	-	9.797	9.718	-	-	-	0	-	0.00%
2017-02-15	0	1.240	-	-	-	-	0	0	-	9.797	-	-	-	-	0	-	0.81%
2017-02-14	0	1.230	-	-	1.230	1.230	37,400	46,002	1.2300	9.718	-	-	9.718	9.718	4,734	9.7176	0.00%
2017-02-13	0	1.230	-	-	1.210	1.230	40,000	48,800	1.2200	9.718	-	-	9.560	9.718	5,063	9.6386	1.65%
2017-02-10	0	1.210	1.210	-	1.200	1.220	96,800	117,088	1.2096	9.560	9.560	-	9.481	9.639	12,252	9.5563	0.83%
2017-02-09	0	1.200	1.200	-	1.200	1.200	10,000	12,000	1.2000	9.481	9.481	-	9.481	9.481	1,266	9.4806	0.84%
2017-02-08	0	1.190	1.190	-	1.180	1.190	70,500	83,891	1.1899	9.402	9.402	-	9.323	9.402	8,924	9.4011	0.00%
2017-02-07	0	1.190	1.190	-	1.190	1.190	38,500	45,815	1.1900	9.402	9.402	-	9.402	9.402	4,873	9.4016	-0.83%
2017-02-06	0	1.200	1.190	1.210	1.180	1.210	110,800	131,858	1.1901	9.481	9.402	9.560	9.323	9.560	14,024	9.4020	1.69%
2017-02-03	0	1.180	1.180	-	1.180	1.180	8,900	10,502	1.1800	9.323	9.323	-	9.323	9.323	1,127	9.3226	0.00%
2017-02-02	0	1.180	1.170	-	1.170	1.190	61,000	72,180	1.1833	9.323	9.244	-	9.244	9.402	7,721	9.3485	-0.84%
2017-02-01	0	1.190	1.190	-	1.170	1.200	109,500	129,423	1.1819	9.402	9.402	-	9.244	9.481	13,860	9.3379	-1.65%
2017-01-27	0	1.210	-	-	1.210	1.210	15,500	18,755	1.2100	9.560	-	-	9.560	9.560	1,962	9.5596	-3.20%
2017-01-26	0	1.250	-	1.250	1.200	1.320	1,347,000	1,667,945	1.2383	9.876	-	9.876	9.481	10.43	170,496	9.7829	5.04%
2017-01-25	0	1.190	1.190	1.200	1.190	1.200	33,100	39,495	1.1932	9.402	9.402	9.481	9.402	9.481	4,190	9.4269	0.85%
2017-01-24	0	1.180	1.170	1.190	1.170	1.180	27,800	32,626	1.1736	9.323	9.244	9.402	9.244	9.323	3,519	9.2720	0.85%
2017-01-23	0	1.170	1.170	1.180	-	-	0	0	-	9.244	9.244	9.323	-	-	0	-	0.86%
2017-01-20	0	1.160	1.150	1.170	1.150	1.160	20,000	23,100	1.1550	9.165	9.086	9.244	9.086	9.165	2,531	9.1250	0.87%
2017-01-19	0	1.150	1.150	1.160	1.140	1.150	30,000	34,400	1.1467	9.086	9.086	9.165	9.007	9.086	3,797	9.0592	-0.86%
2017-01-18	0	1.160	1.150	1.160	1.160	1.160	10,000	11,600	1.1600	9.165	9.086	9.165	9.165	9.165	1,266	9.1645	0.00%
2017-01-17	0	1.160	1.160	1.170	1.150	1.160	19,700	22,755	1.1551	9.165	9.165	9.244	9.086	9.165	2,494	9.1256	1.75%
2017-01-16	0	1.140	1.140	1.150	1.140	1.150	57,400	65,498	1.1411	9.007	9.007	9.086	9.007	9.086	7,265	9.0151	-1.72%
2017-01-13	0	1.160	1.150	1.170	1.150	1.150	4,700	5,405	1.1500	9.165	9.086	9.244	9.086	9.086	595	9.0855	0.00%
2017-01-12	0	1.160	1.160	1.170	-	-	0	0	-	9.165	9.165	9.244	-	-	0	-	0.87%
2017-01-11	0	1.150	1.140	1.150	1.150	1.150	4,400	5,060	1.1500	9.086	9.007	9.086	9.086	9.086	557	9.0855	0.88%
2017-01-10	0	1.140	-	-	1.140	1.140	12,200	13,908	1.1400	9.007	-	-	9.007	9.007	1,544	9.0065	0.00%
2017-01-09	0	1.140	1.130	1.150	1.140	1.140	10,000	11,400	1.1400	9.007	8.928	9.086	9.007	9.007	1,266	9.0065	0.00%
2017-01-06	0	1.140	1.140	1.150	1.140	1.140	2,000	2,280	1.1400	9.007	9.007	9.086	9.007	9.007	253	9.0065	0.00%
2017-01-05	0	1.140	1.140	1.150	1.140	1.140	10,000	11,400	1.1400	9.007	9.007	9.086	9.007	9.007	1,266	9.0065	1.79%
2017-01-04	0	1.120	1.120	1.130	-	-	0	0	-	8.849	8.849	8.928	-	-	0	-	0.00%
2017-01-03	0	1.120	1.120	1.130	-	-	0	0	-	8.849	8.849	8.928	-	-	0	-	0.90%
2016-12-30	0	1.110	1.110	1.130	1.110	1.120	33,300	37,063	1.1130	8.770	8.770	8.928	8.770	8.849	4,215	8.7932	0.00%
2016-12-29	0	1.110	1.110	1.120	-	-	0	0	-	8.770	8.770	8.849	-	-	0	-	0.00%
2016-12-28	0	1.110	1.110	1.130	1.100	1.100	2,800	3,080	1.1000	8.770	8.770	8.928	8.691	8.691	354	8.6905	0.91%
2016-12-23	0	1.100	1.100	1.110	-	-	0	0	-	8.691	8.691	8.770	-	-	0	-	0.00%
2016-12-22	0	1.100	-	-	1.100	1.120	26,900	29,624	1.1013	8.691	-	-	8.691	8.849	3,405	8.7005	-1.79%
2016-12-21	0	1.120	1.120	1.130	-	-	0	0	-	8.849	8.849	8.928	-	-	0	-	0.00%
2016-12-20	0	1.120	1.120	1.130	1.110	1.120	59,500	66,540	1.1183	8.849	8.849	8.928	8.770	8.849	7,531	8.8353	-0.88%
2016-12-19	0	1.130	1.130	1.140	1.130	1.130	4,600	5,198	1.1300	8.928	8.928	9.007	8.928	8.928	582	8.9275	-0.88%
2016-12-16	0	1.140	1.130	1.150	1.140	1.150	18,900	21,560	1.1407	9.007	8.928	9.086	9.007	9.086	2,392	9.0124	-0.87%
2016-12-15	0	1.150	-	1.160	1.150	1.150	2,300	2,645	1.1500	9.086	-	9.165	9.086	9.086	291	9.0855	-0.86%
2016-12-14	0	1.160	-	1.190	1.150	1.170	132,600	152,776	1.1522	9.165	-	9.402	9.086	9.244	16,784	9.1026	0.87%
2016-12-13	0	1.150	-	1.190	1.150	1.170	5,800	6,684	1.1524	9.086	-	9.402	9.086	9.244	734	9.1046	0.00%
2016-12-12	0	1.150	-	1.180	1.150	1.180	117,700	137,364	1.1671	9.086	-	9.323	9.086	9.323	14,898	9.2204	0.00%
2016-12-09	0	1.170	1.170	1.190	1.170	1.170	15,700	18,369	1.1700	9.086	9.086	9.241	9.086	9.086	2,022	9.0855	-0.85%
2016-12-08	0	1.180	1.170	1.190	1.180	1.180	20,000	23,600	1.1800	9.163	9.086	9.241	9.163	9.163	2,576	9.1632	2.61%
2016-12-07	0	1.150	1.150	1.170	1.150	1.150	20,200	23,230	1.1500	8.930	8.930	9.086	8.930	8.930	2,601	8.9302	0.00%
2016-12-06	0	1.150	1.150	1.160	1.140	1.150	483,800	556,350	1.1500	8.930	8.930	9.008	8.853	8.930	62,302	8.9299	0.88%
2016-12-05	0	1.140	1.130	1.150	1.130	1.140	46,200	52,406	1.1343	8.853	8.775	8.930	8.775	8.853	5,949	8.8085	0.00%
2016-12-02	0	1.140	1.140	1.150	1.130	1.140	42,400	48,227	1.1374	8.853	8.853	8.930	8.775	8.853	5,460	8.8326	-0.87%
2016-12-01	0	1.150	-	-	1.150	1.150	26,300	30,245	1.1500	8.930	-	-	8.930	8.930	3,387	8.9302	-0.86%
2016-11-30	0	1.160	-	-	1.150	1.160	21,400	24,810	1.1593	9.008	-	-	8.930	9.008	2,756	9.0028	0.00%
2016-11-29	0	1.160	1.150	1.170	1.150	1.160	23,400	26,973	1.1527	9.008	8.930	9.086	8.930	9.008	3,013	8.9511	0.00%
2016-11-28	0	1.160	1.160	1.170	1.160	1.160	10,000	11,600	1.1600	9.008	9.008	9.086	9.008	9.008	1,288	9.0079	1.75%
2016-11-25	0	1.140	1.140	1.160	1.140	1.150	20,700	23,798	1.1497	8.853	8.853	9.008	8.853	8.930	2,666	8.9276	0.00%
2016-11-24	0	1.140	1.140	1.160	1.140	1.140	19,100	21,774	1.1400	8.853	8.853	9.008	8.853	8.853	2,460	8.8526	-0.87%
2016-11-23	0	1.150	1.150	1.160	-	-	0	0	-	8.930	8.930	9.008	-	-	0	-	0.00%
2016-11-22	0	1.150	1.150	1.160	1.140	1.150	15,700	18,038	1.1489	8.930	8.930	9.008	8.853	8.930	2,022	8.9218	1.77%
2016-11-21	0	1.130	1.130	1.140	1.130	1.130	2,800	3,164	1.1300	8.775	8.775	8.853	8.775	8.775	361	8.7749	0.00%
2016-11-18	0	1.130	1.120	1.130	1.130	1.130	40,000	45,200	1.1300	8.775	8.697	8.775	8.775	8.775	5,151	8.7749	0.00%
2016-11-17	0	1.130	1.130	1.140	-	-	0	0	-	8.775	8.775	8.853	-	-	0	-	0.89%
2016-11-16	0	1.120	1.120	1.140	-	-	0	0	-	8.697	8.697	8.853	-	-	0	-	0.00%
2016-11-15	0	1.120	1.120	1.140	1.120	1.120	134,900	151,088	1.1200	8.697	8.697	8.853	8.697	8.697	17,372	8.6973	0.00%
2016-11-14	0	1.120	1.110	1.130	1.120	1.120	20,100	22,512	1.1200	8.697	8.620	8.775	8.697	8.697	2,588	8.6973	-0.88%
2016-11-11	0	1.130	1.120	1.140	1.130	1.130	42,200	47,686	1.1300	8.775	8.697	8.853	8.775	8.775	5,434	8.7749	-3.42%
2016-11-10	0	1.170	1.170	1.190	-	-	0	0	-	9.086	9.086	9.241	-	-	0	-	0.86%
2016-11-09	0	1.160	-	-	1.160	1.250	34,000	41,798	1.2294	9.008	-	-	9.008	9.707	4,378	9.5464	-1.69%
2016-11-08	0	1.180	1.180	1.200	1.180	1.180	6,138	7,240	1.1795	9.163	9.163	9.319	9.163	9.163	790	9.1596	0.85%
2016-11-07	0	1.170	-	-	1.170	1.170	69,100	80,847	1.1700	9.086	-	-	9.086	9.086	8,898	9.0855	0.00%
2016-11-04	0	1.170	1.160	1.170	1.160	1.170	5,800	6,740	1.1621	9.086	9.008	9.086	9.008	9.086	747	9.0240	0.86%
2016-11-03	0	1.160	1.160	1.170	1.160	1.160	300	348	1.1600	9.008	9.008	9.086	9.008	9.008	39	9.0079	-0.85%
2016-11-02	0	1.170	1.170	1.180	1.170	1.170	100	117	1.1700	9.086	9.086	9.163	9.086	9.086	13	9.0855	-0.85%
2016-11-01	0	1.180	1.180	1.200	1.180	1.190	5,511	6,509	1.1811	9.163	9.163	9.319	9.163	9.241	710	9.1717	-1.67%
2016-10-31	0	1.200	1.180	1.200	1.170	1.200	28,800	34,066	1.1828	9.319	9.163	9.319	9.086	9.319	3,709	9.1853	1.69%
2016-10-28	0	1.180	1.180	1.190	1.180	1.180	192,500	227,150	1.1800	9.163	9.163	9.241	9.163	9.163	24,789	9.1632	0.00%
2016-10-27	0	1.180	1.180	1.190	1.180	1.190	57,200	67,757	1.1846	9.163	9.163	9.241	9.163	9.241	7,366	9.1986	-0.84%
2016-10-26	0	1.190	1.190	1.200	-	-	0	0	-	9.241	9.241	9.319	-	-	0	-	0.00%
2016-10-25	0	1.190	-	-	-	-	0	0	-	9.241	-	-	-	-	0	-	0.00%
2016-10-24	0	1.190	1.190	1.200	1.180	1.180	11,400	13,452	1.1800	9.241	9.241	9.319	9.163	9.163	1,468	9.1632	0.00%
2016-10-20	0	1.190	1.190	1.200	1.190	1.190	200	238	1.1900	9.241	9.241	9.319	9.241	9.241	26	9.2409	0.00%
2016-10-19	0	1.190	1.180	1.200	1.190	1.190	2,800	3,332	1.1900	9.241	9.163	9.319	9.241	9.241	361	9.2409	0.85%
2016-10-18	0	1.180	1.180	1.190	-	-	0	0	-	9.163	9.163	9.241	-	-	0	-	1.72%
2016-10-17	0	1.160	1.160	1.170	1.150	1.160	300	346	1.1533	9.008	9.008	9.086	8.930	9.008	39	8.9561	0.00%
2016-10-14	0	1.160	1.160	1.180	1.160	1.160	6,200	7,192	1.1600	9.008	9.008	9.163	9.008	9.008	798	9.0079	-0.85%
2016-10-13	0	1.170	1.150	1.170	1.170	1.170	6,100	7,137	1.1700	9.086	8.930	9.086	9.086	9.086	786	9.0855	-0.85%
2016-10-12	0	1.180	1.180	1.190	1.180	1.180	200	236	1.1800	9.163	9.163	9.241	9.163	9.163	26	9.1632	0.00%
2016-10-11	0	1.180	1.170	1.180	1.170	1.180	800	942	1.1775	9.163	9.086	9.163	9.086	9.163	103	9.1438	0.00%
2016-10-07	0	1.180	1.180	1.190	1.180	1.180	7,700	9,086	1.1800	9.163	9.163	9.241	9.163	9.163	992	9.1632	-0.84%
2016-10-06	0	1.190	1.190	1.200	1.170	1.190	255,000	302,620	1.1867	9.241	9.241	9.319	9.086	9.241	32,838	9.2156	0.85%
2016-10-05	0	1.180	1.180	1.190	1.180	1.190	6,000	7,110	1.1850	9.163	9.163	9.241	9.163	9.241	773	9.2020	0.00%
2016-10-04	0	1.180	1.180	1.200	-	-	0	0	-	9.163	9.163	9.319	-	-	0	-	0.00%
2016-10-03	0	1.180	1.170	1.190	1.170	1.200	46,900	55,262	1.1783	9.163	9.086	9.241	9.086	9.319	6,040	9.1500	0.85%
2016-09-30	0	1.170	-	-	1.170	1.170	194,900	228,033	1.1700	9.086	-	-	9.086	9.086	25,098	9.0855	-1.68%
2016-09-29	0	1.190	1.180	1.210	1.190	1.210	59,400	71,081	1.1966	9.241	9.163	9.396	9.241	9.396	7,649	9.2925	0.00%
2016-09-28	0	1.190	1.180	-	1.190	1.190	4,700	5,593	1.1900	9.241	9.163	-	9.241	9.241	605	9.2409	1.71%
2016-09-27	0	1.170	1.170	-	1.080	1.170	4,400	4,950	1.1250	9.086	9.086	-	8.387	9.086	567	8.7361	-0.85%
2016-09-26	0	1.180	-	-	1.160	1.180	26,400	30,917	1.1711	9.163	-	-	9.008	9.163	3,400	9.0941	-0.84%
2016-09-23	0	1.190	1.180	-	1.180	1.190	25,800	30,644	1.1878	9.241	9.163	-	9.163	9.241	3,322	9.2234	1.71%
2016-09-22	0	1.170	1.170	-	1.170	1.170	11,800	13,806	1.1700	9.086	9.086	-	9.086	9.086	1,520	9.0855	0.00%
2016-09-21	0	1.170	1.160	-	1.170	1.170	8,700	10,179	1.1700	9.086	9.008	-	9.086	9.086	1,120	9.0855	-0.85%
2016-09-20	0	1.180	-	-	1.170	1.190	267,900	315,998	1.1795	9.163	-	-	9.086	9.241	34,499	9.1596	0.85%
2016-09-19	0	1.170	-	-	1.130	1.180	110,400	127,322	1.1533	9.086	-	-	8.775	9.163	14,217	8.9557	3.54%
2016-09-15	0	1.130	1.110	-	1.130	1.130	100,300	113,339	1.1300	8.775	8.620	-	8.775	8.775	12,916	8.7749	0.89%
2016-09-14	0	1.120	-	-	1.110	1.120	215,300	240,938	1.1191	8.697	-	-	8.620	8.697	27,725	8.6901	0.00%
2016-09-13	0	1.120	-	-	1.120	1.140	9,600	10,764	1.1213	8.697	-	-	8.697	8.853	1,236	8.7070	-0.88%
2016-09-12	0	1.130	-	-	1.130	1.130	10,000	11,300	1.1300	8.775	-	-	8.775	8.775	1,288	8.7749	-2.59%
2016-09-09	0	1.160	0.990	-	1.160	1.160	25,300	29,348	1.1600	9.008	7.688	-	9.008	9.008	3,258	9.0079	-2.52%
2016-09-08	0	1.190	-	1.200	1.190	1.190	2,300	2,737	1.1900	9.241	-	9.319	9.241	9.241	296	9.2409	0.00%
2016-09-07	0	1.190	-	-	1.190	1.200	1,400	1,673	1.1950	9.241	-	-	9.241	9.319	180	9.2797	0.85%
2016-09-06	0	1.180	1.180	-	1.160	1.180	85,100	100,414	1.1800	9.163	9.163	-	9.008	9.163	10,959	9.1628	2.61%
2016-09-05	0	1.150	1.140	-	-	-	0	0	-	8.930	8.853	-	-	-	0	-	1.77%
2016-09-02	0	1.130	-	-	1.130	1.150	48,100	54,756	1.1384	8.775	-	-	8.775	8.930	6,194	8.8400	-0.88%
2016-09-01	0	1.140	-	-	1.140	1.150	14,799,400	16,923,565	1.1435	8.853	-	-	8.853	8.930	1,905,808	8.8800	0.00%
2016-08-31	0	1.140	1.130	-	1.130	1.140	20,000	22,700	1.1350	8.853	8.775	-	8.775	8.853	2,576	8.8138	0.00%
2016-08-30	0	1.140	-	-	1.140	1.150	80,000	91,600	1.1450	8.853	-	-	8.853	8.930	10,302	8.8914	0.00%
2016-08-29	0	1.140	-	-	1.130	1.140	500	567	1.1340	8.853	-	-	8.775	8.853	64	8.8060	-1.72%
2016-08-26	0	1.160	-	-	1.160	1.160	300	348	1.1600	9.008	-	-	9.008	9.008	39	9.0079	0.87%
2016-08-25	0	1.150	-	-	1.150	1.170	45,000	52,250	1.1611	8.930	-	-	8.930	9.086	5,795	9.0165	1.77%
2016-08-24	0	1.130	-	-	-	-	0	0	-	8.775	-	-	-	-	0	-	0.00%
2016-08-23	0	1.130	-	-	1.120	1.140	500	564	1.1280	8.775	-	-	8.697	8.853	64	8.7594	0.00%
2016-08-22	0	1.130	-	-	1.130	1.130	300	339	1.1300	8.775	-	-	8.775	8.775	39	8.7749	-1.74%
2016-08-19	0	1.150	-	-	-	-	0	0	-	8.930	-	-	-	-	0	-	-0.86%
2016-08-18	0	1.160	-	-	-	-	0	0	-	9.008	-	-	-	-	0	-	-0.85%
2016-08-17	0	1.170	-	-	-	-	0	0	-	9.086	-	-	-	-	0	-	0.00%
2016-08-16	0	1.170	-	-	1.170	1.170	500	585	1.1700	9.086	-	-	9.086	9.086	64	9.0855	0.86%
2016-08-15	0	1.160	-	-	1.160	1.170	600	701	1.1683	9.008	-	-	9.008	9.086	77	9.0726	-0.85%
2016-08-12	0	1.170	-	-	-	-	0	0	-	9.086	-	-	-	-	0	-	0.00%
2016-08-11	0	1.170	-	-	1.170	1.180	65,000	76,400	1.1754	9.086	-	-	9.086	9.163	8,370	9.1274	-0.85%
2016-08-10	0	1.180	-	-	1.180	1.180	30,000	35,400	1.1800	9.163	-	-	9.163	9.163	3,863	9.1632	1.72%
2016-08-09	0	1.160	-	-	-	-	0	0	-	9.008	-	-	-	-	0	-	0.00%
2016-08-08	0	1.160	-	-	1.160	1.160	10,000	11,600	1.1600	9.008	-	-	9.008	9.008	1,288	9.0079	0.87%
2016-08-05	0	1.150	-	-	-	-	0	0	-	8.930	-	-	-	-	0	-	0.88%
2016-08-04	0	1.140	-	-	-	-	0	0	-	8.853	-	-	-	-	0	-	0.00%
2016-08-03	0	1.140	-	-	-	-	0	0	-	8.853	-	-	-	-	0	-	0.00%
2016-08-01	0	1.140	-	-	-	-	0	0	-	8.853	-	-	-	-	0	-	1.79%
2016-07-29	0	1.120	-	-	-	-	0	0	-	8.697	-	-	-	-	0	-	0.00%
2016-07-28	0	1.120	-	-	-	-	0	0	-	8.697	-	-	-	-	0	-	0.00%
2016-07-27	0	1.120	1.120	1.130	-	-	0	0	-	8.697	8.697	8.775	-	-	0	-	0.00%
2016-07-26	0	1.120	1.110	1.120	-	-	0	0	-	8.697	8.620	8.697	-	-	0	-	0.00%
2016-07-25	0	1.120	-	-	-	-	0	0	-	8.697	-	-	-	-	0	-	0.00%
2016-07-22	0	1.120	1.110	1.120	-	-	0	0	-	8.697	8.620	8.697	-	-	0	-	0.00%
2016-07-21	0	1.120	1.120	1.130	1.110	1.110	10,000	11,100	1.1100	8.697	8.697	8.775	8.620	8.620	1,288	8.6196	0.90%
2016-07-20	0	1.110	1.110	1.120	1.110	1.110	200	222	1.1100	8.620	8.620	8.697	8.620	8.620	26	8.6196	0.00%
2016-07-19	0	1.110	1.110	1.120	1.100	1.120	500	555	1.1100	8.620	8.620	8.697	8.542	8.697	64	8.6196	0.00%
2016-07-18	0	1.110	1.110	1.120	-	-	0	0	-	8.620	8.620	8.697	-	-	0	-	0.00%
2016-07-15	0	1.110	1.100	1.110	1.110	1.110	300	333	1.1100	8.620	8.542	8.620	8.620	8.620	39	8.6196	1.83%
2016-07-14	0	1.090	1.090	1.100	-	-	0	0	-	8.464	8.464	8.542	-	-	0	-	0.93%
2016-07-13	0	1.080	1.080	1.090	1.070	1.090	26,600	28,664	1.0776	8.387	8.387	8.464	8.309	8.464	3,425	8.3680	-0.92%
2016-07-12	0	1.090	1.080	1.090	1.090	1.090	400	436	1.0900	8.464	8.387	8.464	8.464	8.464	52	8.4643	0.93%
2016-07-11	0	1.080	1.070	1.080	1.070	1.080	60,000	64,500	1.0750	8.387	8.309	8.387	8.309	8.387	7,727	8.3478	3.85%
2016-07-08	0	1.040	1.040	1.050	-	-	0	0	-	8.076	8.076	8.154	-	-	0	-	0.00%
2016-07-07	0	1.040	1.030	1.050	-	-	0	0	-	8.076	7.998	8.154	-	-	0	-	0.00%
2016-07-06	0	1.040	1.020	1.040	-	-	0	0	-	8.076	7.921	8.076	-	-	0	-	-1.89%
2016-07-05	0	1.060	1.040	1.060	-	-	0	0	-	8.231	8.076	8.231	-	-	0	-	0.00%
2016-07-04	0	1.060	1.050	1.070	1.060	1.060	25,000	26,500	1.0600	8.231	8.154	8.309	8.231	8.231	3,219	8.2313	0.95%
2016-06-30	0	1.050	1.040	1.060	1.010	1.060	95,000	97,800	1.0295	8.154	8.076	8.231	7.843	8.231	12,234	7.9943	2.94%
2016-06-29	0	1.020	1.010	1.020	1.010	1.020	25,600	26,111	1.0200	7.921	7.843	7.921	7.843	7.921	3,297	7.9204

---

Webb-site Database - Powered By Linux Group

Back to top

---