Prices and Webb-site Total Returns

Harvest MSCI China A Index ETF: Unit CNY

Exchange	Code	Listed	Last trade	Delisted
HKCIS	83118	2012-10-12			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	16.36	-	16.80	-	-	0	0	-	16.36	-	16.80	-	-	0	-	0.00%
2026-02-02	16.36	-	-	-	-	0	0	-	16.36	-	-	-	-	0	-	-1.27%
2026-01-30	16.57	16.50	-	16.58	16.58	25,900	429,422	16.580	16.57	16.50	-	16.58	16.58	25,900	16.580	-0.54%
2026-01-29	16.66	16.00	-	16.66	16.66	24,600	409,836	16.660	16.66	16.00	-	16.66	16.66	24,600	16.660	0.00%
2026-01-28	16.66	16.00	17.30	16.61	16.61	8,200	136,202	16.610	16.66	16.00	17.30	16.61	16.61	8,200	16.610	-1.30%
2026-01-27	16.88	16.00	-	16.88	16.88	300	5,064	16.880	16.88	16.00	-	16.88	16.88	300	16.880	1.50%
2026-01-26	16.63	16.00	-	16.63	16.71	13,200	219,916	16.660	16.63	16.00	-	16.63	16.71	13,200	16.660	-0.36%
2026-01-23	16.69	16.00	-	16.69	16.69	600	10,014	16.690	16.69	16.00	-	16.69	16.69	600	16.690	0.00%
2026-01-22	16.69	16.00	-	-	-	0	0	-	16.69	16.00	-	-	-	0	-	0.00%
2026-01-21	16.69	16.00	-	-	-	0	0	-	16.69	16.00	-	-	-	0	-	-0.42%
2026-01-20	16.76	16.00	-	16.68	16.76	2,100	35,172	16.749	16.76	16.00	-	16.68	16.76	2,100	16.749	0.48%
2026-01-19	16.68	16.00	-	16.68	16.68	1,000	16,680	16.680	16.68	16.00	-	16.68	16.68	1,000	16.680	-0.77%
2026-01-16	16.81	-	-	16.81	16.81	400	6,724	16.810	16.81	-	-	16.81	16.81	400	16.810	1.14%
2026-01-15	16.62	-	-	-	-	0	0	-	16.62	-	-	-	-	0	-	0.00%
2026-01-14	16.62	-	-	16.62	16.62	1,000	16,620	16.620	16.62	-	-	16.62	16.62	1,000	16.620	-0.54%
2026-01-13	16.71	16.52	-	16.71	16.71	8,800	147,048	16.710	16.71	16.52	-	16.71	16.71	8,800	16.710	1.15%
2026-01-09	16.52	16.52	-	-	-	0	0	-	16.52	16.52	-	-	-	0	-	0.00%
2026-01-08	16.52	-	-	-	-	0	0	-	16.52	-	-	-	-	0	-	0.00%
2026-01-07	16.52	-	-	-	-	0	0	-	16.52	-	-	-	-	0	-	0.36%
2026-01-06	16.46	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.43%
2026-01-05	16.39	-	-	16.39	16.39	24,600	403,194	16.390	16.39	-	-	16.39	16.39	24,600	16.390	2.05%
2025-12-31	16.06	15.90	-	-	-	0	0	-	16.06	15.90	-	-	-	0	-	0.00%
2025-12-30	16.06	-	-	16.06	16.09	4,400	70,749	16.079	16.06	-	-	16.06	16.09	4,400	16.079	-0.80%
2025-12-29	16.19	16.15	-	-	-	0	0	-	16.19	16.15	-	-	-	0	-	0.00%
2025-12-24	16.19	-	-	16.19	16.19	5,000	80,950	16.190	16.19	-	-	16.19	16.19	5,000	16.190	-0.25%
2025-12-23	16.23	15.50	-	15.96	16.23	20,200	322,446	15.963	16.23	15.50	-	15.96	16.23	20,200	15.963	1.31%
2025-12-22	16.02	15.50	-	-	-	0	0	-	16.02	15.50	-	-	-	0	-	0.56%
2025-12-19	15.93	15.50	-	-	-	0	0	-	15.93	15.50	-	-	-	0	-	0.00%
2025-12-18	15.93	15.50	-	-	-	0	0	-	15.93	15.50	-	-	-	0	-	-0.44%
2025-12-17	16.00	15.50	-	16.00	16.00	2,200	35,200	16.000	16.00	15.50	-	16.00	16.00	2,200	16.000	0.95%
2025-12-16	15.85	15.50	-	-	-	0	0	-	15.85	15.50	-	-	-	0	-	-0.25%
2025-12-15	15.89	-	-	-	-	0	0	-	15.89	-	-	-	-	0	-	0.00%
2025-12-12	15.89	-	-	-	-	0	0	-	15.89	-	-	-	-	0	-	0.13%
2025-12-11	15.87	-	-	-	-	0	0	-	15.87	-	-	-	-	0	-	-0.75%
2025-12-10	15.99	-	-	16.17	16.17	100	1,617	16.170	15.99	-	-	16.17	16.17	100	16.170	-0.31%
2025-12-09	16.04	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	-0.31%
2025-12-08	16.09	-	-	16.10	16.10	100	1,610	16.100	16.09	-	-	16.10	16.10	100	16.100	1.77%
2025-12-05	15.81	-	-	-	-	0	0	-	15.81	-	-	-	-	0	-	0.83%
2025-12-04	15.68	-	-	-	-	0	0	-	15.68	-	-	-	-	0	-	0.45%
2025-12-03	15.61	-	-	15.61	15.61	1,030	16,075	15.607	15.61	-	-	15.61	15.61	1,030	15.607	-1.20%
2025-12-02	15.80	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2025-12-01	15.80	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	1.09%
2025-11-28	15.63	-	-	15.59	15.59	1,100	17,149	15.590	15.63	-	-	15.59	15.59	1,100	15.590	0.32%
2025-11-27	15.58	-	-	-	-	0	0	-	15.58	-	-	-	-	0	-	0.19%
2025-11-26	15.55	-	-	-	-	0	0	-	15.55	-	-	-	-	0	-	0.26%
2025-11-25	15.51	-	-	15.50	15.51	8,240	127,738	15.502	15.51	-	-	15.50	15.51	8,240	15.502	1.17%
2025-11-24	15.33	-	-	15.31	15.32	16,300	249,706	15.319	15.33	-	-	15.31	15.32	16,300	15.319	-0.90%
2025-11-21	15.47	-	-	-	-	0	0	-	15.47	-	-	-	-	0	-	-3.07%
2025-11-20	15.96	-	-	15.96	15.96	100	1,596	15.960	15.96	-	-	15.96	15.96	100	15.960	0.82%
2025-11-19	15.83	-	-	-	-	0	0	-	15.83	-	-	-	-	0	-	0.32%
2025-11-18	15.78	-	-	15.78	15.78	200	3,156	15.780	15.78	-	-	15.78	15.78	200	15.780	-2.47%
2025-11-17	16.18	-	-	-	-	0	0	-	16.18	-	-	-	-	0	-	0.00%
2025-11-14	16.18	-	-	16.34	16.34	100	1,634	16.340	16.18	-	-	16.34	16.34	100	16.340	-1.46%
2025-11-13	16.42	17.24	-	16.42	16.42	4,100	67,322	16.420	16.42	17.24	-	16.42	16.42	4,100	16.420	0.86%
2025-11-12	16.28	-	-	16.28	16.28	4,900	79,772	16.280	16.28	-	-	16.28	16.28	4,900	16.280	0.25%
2025-11-11	16.24	-	-	-	-	0	0	-	16.24	-	-	-	-	0	-	0.00%
2025-11-10	16.24	-	-	-	-	0	0	-	16.24	-	-	-	-	0	-	0.06%
2025-11-07	16.23	-	-	-	-	0	0	-	16.23	-	-	-	-	0	-	0.00%
2025-11-06	16.23	-	-	-	-	0	0	-	16.23	-	-	-	-	0	-	1.50%
2025-11-05	15.99	-	-	-	-	0	0	-	15.99	-	-	-	-	0	-	0.00%
2025-11-04	15.99	-	-	15.99	16.16	6,200	99,260	16.010	15.99	-	-	15.99	16.16	6,200	16.010	-1.30%
2025-11-03	16.20	-	-	16.20	16.20	100	1,620	16.200	16.20	-	-	16.20	16.20	100	16.200	-0.92%
2025-10-31	16.35	-	-	16.35	16.35	7,100	116,085	16.350	16.35	-	-	16.35	16.35	7,100	16.350	-2.04%
2025-10-30	16.69	-	-	16.50	16.70	2,200	36,660	16.664	16.69	-	-	16.50	16.70	2,200	16.664	1.89%
2025-10-28	16.38	16.38	-	-	-	0	0	-	16.38	16.38	-	-	-	0	-	0.00%
2025-10-27	16.38	-	-	16.38	16.38	1,000	16,380	16.380	16.38	-	-	16.38	16.38	1,000	16.380	0.92%
2025-10-24	16.23	16.13	16.43	-	-	0	0	-	16.23	16.13	16.43	-	-	0	-	0.00%
2025-10-23	16.23	-	16.50	16.02	16.23	2,400	38,511	16.046	16.23	-	16.50	16.02	16.23	2,400	16.046	1.31%
2025-10-22	16.02	-	-	-	-	0	0	-	16.02	-	-	-	-	0	-	0.00%
2025-10-21	16.02	-	-	-	-	0	0	-	16.02	-	-	-	-	0	-	0.00%
2025-10-20	16.02	-	-	16.02	16.02	10,100	161,802	16.020	16.02	-	-	16.02	16.02	10,100	16.020	0.75%
2025-10-17	15.90	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	-2.51%
2025-10-16	16.31	-	-	16.31	16.31	100	1,631	16.310	16.31	-	-	16.31	16.31	100	16.310	2.07%
2025-10-15	15.98	-	-	-	-	0	0	-	15.98	-	-	-	-	0	-	1.33%
2025-10-14	15.77	-	16.29	15.77	15.77	2,000	31,540	15.770	15.77	-	16.29	15.77	15.77	2,000	15.770	-3.19%
2025-10-13	16.29	-	-	15.94	16.59	45,200	733,008	16.217	16.29	-	-	15.94	16.59	45,200	16.217	0.18%
2025-10-10	16.26	-	-	-	-	0	0	-	16.26	-	-	-	-	0	-	-0.12%
2025-10-09	16.28	-	-	-	-	0	0	-	16.28	-	-	-	-	0	-	0.87%
2025-10-08	16.14	-	-	16.14	16.14	6,300	101,682	16.140	16.14	-	-	16.14	16.14	6,300	16.140	-0.43%
2025-10-06	16.21	-	-	-	-	0	0	-	16.21	-	-	-	-	0	-	0.00%
2025-10-03	16.21	-	-	16.21	16.24	15,800	256,496	16.234	16.21	-	-	16.21	16.24	15,800	16.234	0.00%
2025-10-02	16.21	-	-	-	-	0	0	-	16.21	-	-	-	-	0	-	0.75%
2025-09-30	16.09	-	-	-	-	0	0	-	16.09	-	-	-	-	0	-	0.00%
2025-09-29	16.09	-	-	-	-	0	0	-	16.09	-	-	-	-	0	-	0.00%
2025-09-26	16.09	-	-	-	-	0	0	-	16.09	-	-	-	-	0	-	-0.19%
2025-09-25	16.12	-	-	16.12	16.12	5,500	88,660	16.120	16.12	-	-	16.12	16.12	5,500	16.120	0.94%
2025-09-24	15.97	-	-	15.92	15.92	11,000	175,120	15.920	15.97	-	-	15.92	15.92	11,000	15.920	0.95%
2025-09-23	15.82	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	0.00%
2025-09-22	15.82	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	0.00%
2025-09-19	15.82	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	0.00%
2025-09-18	15.82	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	-0.57%
2025-09-17	15.91	-	-	-	-	0	0	-	15.91	-	-	-	-	0	-	0.00%
2025-09-16	15.91	-	-	-	-	0	0	-	15.91	-	-	-	-	0	-	-0.31%
2025-09-15	15.96	-	-	15.96	15.96	2,500	39,900	15.960	15.96	-	-	15.96	15.96	2,500	15.960	1.01%
2025-09-12	15.80	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2025-09-11	15.80	-	-	15.78	15.78	1,300	20,514	15.780	15.80	-	-	15.78	15.78	1,300	15.780	2.13%
2025-09-10	15.47	15.38	-	-	-	0	0	-	15.47	15.38	-	-	-	0	-	0.00%
2025-09-09	15.47	15.38	-	-	-	0	0	-	15.47	15.38	-	-	-	0	-	0.00%
2025-09-08	15.47	15.00	-	-	-	0	0	-	15.47	15.00	-	-	-	0	-	0.19%
2025-09-05	15.44	14.88	-	-	-	0	0	-	15.44	14.88	-	-	-	0	-	2.59%
2025-09-04	15.05	14.88	-	15.05	15.05	2,700	40,635	15.050	15.05	14.88	-	15.05	15.05	2,700	15.050	-3.59%
2025-09-03	15.61	15.20	-	-	-	0	0	-	15.61	15.20	-	-	-	0	-	-0.70%
2025-09-02	15.72	15.60	-	-	-	0	0	-	15.72	15.60	-	-	-	0	-	-1.13%
2025-09-01	15.90	15.50	-	15.90	15.90	100	1,590	15.900	15.90	15.50	-	15.90	15.90	100	15.900	2.05%
2025-08-29	15.58	-	-	15.58	15.60	16,500	257,388	15.599	15.58	-	-	15.58	15.60	16,500	15.599	-1.70%
2025-08-28	15.85	15.32	-	15.41	15.85	4,000	62,564	15.641	15.85	15.32	-	15.41	15.85	4,000	15.641	1.47%
2025-08-27	15.62	-	-	15.62	15.62	2,800	43,736	15.620	15.62	-	-	15.62	15.62	2,800	15.620	-0.26%
2025-08-26	15.66	15.62	-	15.66	15.66	4,900	76,734	15.660	15.66	15.62	-	15.66	15.66	4,900	15.660	0.19%
2025-08-25	15.63	-	-	15.63	15.63	2,000	31,260	15.630	15.63	-	-	15.63	15.63	2,000	15.630	1.89%
2025-08-22	15.34	15.16	-	15.21	15.21	700	10,647	15.210	15.34	15.16	-	15.21	15.21	700	15.210	1.86%
2025-08-21	15.06	-	-	15.06	15.22	2,300	34,680	15.078	15.06	-	-	15.06	15.22	2,300	15.078	-1.12%
2025-08-20	15.23	14.80	-	15.23	15.23	1,500	22,845	15.230	15.23	14.80	-	15.23	15.23	1,500	15.230	2.77%
2025-08-19	14.82	14.68	-	-	-	0	0	-	14.82	14.68	-	-	-	0	-	0.00%
2025-08-18	14.82	14.66	-	14.82	14.82	300	4,446	14.820	14.82	14.66	-	14.82	14.82	300	14.820	1.09%
2025-08-15	14.66	14.60	-	14.63	14.64	24,000	351,240	14.635	14.66	14.60	-	14.63	14.64	24,000	14.635	0.14%
2025-08-14	14.64	-	-	-	-	0	0	-	14.64	-	-	-	-	0	-	0.00%
2025-08-13	14.64	14.20	-	14.64	14.64	4,000	58,560	14.640	14.64	14.20	-	14.64	14.64	4,000	14.640	0.83%
2025-08-12	14.52	14.20	-	14.52	14.52	2,000	29,040	14.520	14.52	14.20	-	14.52	14.52	2,000	14.520	0.14%
2025-08-11	14.50	14.20	-	-	-	0	0	-	14.50	14.20	-	-	-	0	-	0.00%
2025-08-08	14.50	-	14.50	-	-	0	0	-	14.50	-	14.50	-	-	0	-	0.00%
2025-08-07	14.50	-	14.50	-	-	0	0	-	14.50	-	14.50	-	-	0	-	-0.82%
2025-08-06	14.62	-	-	14.62	14.62	1,900	27,778	14.620	14.62	-	-	14.62	14.62	1,900	14.620	1.95%
2025-08-05	14.34	-	-	14.34	14.34	100	1,434	14.340	14.34	-	-	14.34	14.34	100	14.340	-0.69%
2025-08-04	14.44	-	-	-	-	0	0	-	14.44	-	-	-	-	0	-	0.00%
2025-08-01	14.44	-	-	-	-	0	0	-	14.44	-	-	-	-	0	-	-0.55%
2025-07-31	14.52	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	-1.56%
2025-07-30	14.75	-	-	14.75	14.75	900	13,275	14.750	14.75	-	-	14.75	14.75	900	14.750	0.14%
2025-07-29	14.73	-	-	14.73	14.73	1,000	14,730	14.730	14.73	-	-	14.73	14.73	1,000	14.730	0.20%
2025-07-28	14.70	14.43	-	14.70	14.70	100	1,470	14.700	14.70	14.43	-	14.70	14.70	100	14.700	2.01%
2025-07-25	14.41	-	-	-	-	0	0	-	14.41	-	-	-	-	0	-	0.00%
2025-07-24	14.41	-	14.60	-	-	0	0	-	14.41	-	14.60	-	-	0	-	0.63%
2025-07-23	14.32	-	-	-	-	0	0	-	14.32	-	-	-	-	0	-	0.00%
2025-07-22	14.32	-	-	14.30	14.30	2,200	31,460	14.300	14.32	-	-	14.30	14.30	2,200	14.300	0.85%
2025-07-21	14.20	-	-	-	-	0	0	-	14.20	-	-	-	-	0	-	0.07%
2025-07-18	14.19	-	-	-	-	0	0	-	14.19	-	-	-	-	0	-	0.00%
2025-07-17	14.19	-	-	-	-	0	0	-	14.19	-	-	-	-	0	-	0.00%
2025-07-16	14.19	-	-	14.19	14.19	900	12,771	14.190	14.19	-	-	14.19	14.19	900	14.190	-0.42%
2025-07-15	14.25	-	-	-	-	0	0	-	14.25	-	-	-	-	0	-	-0.21%
2025-07-14	14.28	-	-	-	-	0	0	-	14.28	-	-	-	-	0	-	0.00%
2025-07-11	14.28	-	-	-	-	0	0	-	14.28	-	-	-	-	0	-	0.00%
2025-07-10	14.28	13.89	-	14.28	14.28	100	1,428	14.280	14.28	13.89	-	14.28	14.28	100	14.280	1.28%
2025-07-09	14.10	13.89	-	-	-	0	0	-	14.10	13.89	-	-	-	0	-	0.00%
2025-07-08	14.10	13.89	-	-	-	0	0	-	14.10	13.89	-	-	-	0	-	0.00%
2025-07-07	14.10	13.89	-	14.07	14.10	900	12,681	14.090	14.10	13.89	-	14.07	14.10	900	14.090	1.51%
2025-07-04	13.89	13.89	-	-	-	0	0	-	13.89	13.89	-	-	-	0	-	0.00%
2025-07-03	13.89	-	-	-	-	0	0	-	13.89	-	-	-	-	0	-	0.00%
2025-07-02	13.89	-	-	-	-	0	0	-	13.89	-	-	-	-	0	-	0.00%
2025-06-30	13.89	-	-	-	-	0	0	-	13.89	-	-	-	-	0	-	0.00%
2025-06-27	13.89	-	-	-	-	0	0	-	13.89	-	-	-	-	0	-	-0.29%
2025-06-26	13.93	-	13.94	13.93	13.93	100	1,393	13.930	13.93	-	13.94	13.93	13.93	100	13.930	-0.36%
2025-06-25	13.98	-	13.98	13.57	13.99	300	4,155	13.850	13.98	-	13.98	13.57	13.99	300	13.850	3.48%
2025-06-24	13.51	-	-	13.51	13.51	300	4,053	13.510	13.51	-	-	13.51	13.51	300	13.510	0.82%
2025-06-23	13.40	-	13.40	13.40	13.40	200	2,680	13.400	13.40	-	13.40	13.40	13.40	200	13.400	-1.33%
2025-06-20	13.58	-	-	-	-	0	0	-	13.58	-	-	-	-	0	-	0.00%
2025-06-19	13.58	-	-	-	-	0	0	-	13.58	-	-	-	-	0	-	-0.15%
2025-06-18	13.60	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	0.00%
2025-06-17	13.60	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	0.00%
2025-06-16	13.60	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	0.00%
2025-06-13	13.60	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	0.00%
2025-06-12	13.60	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	0.00%
2025-06-11	13.60	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	0.00%
2025-06-10	13.60	-	13.60	-	-	0	0	-	13.60	-	13.60	-	-	0	-	-0.58%
2025-06-09	13.68	-	13.68	-	-	0	0	-	13.68	-	13.68	-	-	0	-	0.00%
2025-06-06	13.68	-	-	13.68	13.68	300	4,104	13.680	13.68	-	-	13.68	13.68	300	13.680	1.26%
2025-06-05	13.51	-	13.55	-	-	0	0	-	13.51	-	13.55	-	-	0	-	0.00%
2025-06-04	13.51	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2025-06-03	13.51	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2025-06-02	13.51	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2025-05-30	13.51	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2025-05-29	13.51	-	13.51	-	-	0	0	-	13.51	-	13.51	-	-	0	-	0.00%
2025-05-28	13.51	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2025-05-27	13.51	-	-	13.51	13.51	100	1,351	13.510	13.51	-	-	13.51	13.51	100	13.510	-0.22%
2025-05-26	13.54	-	-	-	-	0	0	-	13.54	-	-	-	-	0	-	0.00%
2025-05-23	13.54	-	-	-	-	0	0	-	13.54	-	-	-	-	0	-	0.00%
2025-05-22	13.54	-	-	-	-	0	0	-	13.54	-	-	-	-	0	-	0.00%
2025-05-21	13.54	-	-	13.54	13.54	600	8,124	13.540	13.54	-	-	13.54	13.54	600	13.540	0.22%
2025-05-20	13.51	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.45%
2025-05-19	13.45	-	-	-	-	0	0	-	13.45	-	-	-	-	0	-	0.00%
2025-05-16	13.45	-	-	-	-	0	0	-	13.45	-	-	-	-	0	-	0.00%
2025-05-15	13.45	-	-	13.45	13.80	20,700	281,303	13.590	13.45	-	-	13.45	13.80	20,700	13.590	-1.54%
2025-05-14	13.66	-	-	13.66	13.66	700	9,562	13.660	13.66	-	-	13.66	13.66	700	13.660	2.94%
2025-05-13	13.27	-	-	-	-	0	0	-	13.27	-	-	-	-	0	-	0.00%
2025-05-12	13.27	-	-	-	-	0	0	-	13.27	-	-	-	-	0	-	0.76%
2025-05-09	13.17	-	-	-	-	0	0	-	13.17	-	-	-	-	0	-	0.00%
2025-05-08	13.17	-	-	13.17	13.17	600	7,902	13.170	13.17	-	-	13.17	13.17	600	13.170	-0.83%
2025-05-07	13.28	-	-	13.28	13.28	300	3,984	13.280	13.28	-	-	13.28	13.28	300	13.280	1.84%
2025-05-06	13.04	-	-	13.04	13.04	1,500	19,560	13.040	13.04	-	-	13.04	13.04	1,500	13.040	-1.66%
2025-05-02	13.26	-	-	13.27	13.27	100	1,327	13.270	13.26	-	-	13.27	13.27	100	13.270	0.68%
2025-04-30	13.17	-	-	-	-	0	0	-	13.17	-	-	-	-	0	-	-0.08%
2025-04-29	13.18	-	-	-	-	0	0	-	13.18	-	-	-	-	0	-	0.00%
2025-04-28	13.18	-	-	13.18	13.18	750	9,885	13.180	13.18	-	-	13.18	13.18	750	13.180	-0.15%
2025-04-25	13.20	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.00%
2025-04-24	13.20	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	-0.23%
2025-04-23	13.23	-	-	-	-	0	0	-	13.23	-	-	-	-	0	-	-0.08%
2025-04-22	13.24	-	-	13.23	13.24	470	6,220	13.234	13.24	-	-	13.23	13.24	470	13.234	2.32%
2025-04-17	12.94	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	0.23%
2025-04-16	12.91	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	0.00%
2025-04-15	12.91	-	-	12.91	12.91	200	2,582	12.910	12.91	-	-	12.91	12.91	200	12.910	0.00%
2025-04-14	12.91	-	-	12.91	12.91	5,900	76,169	12.910	12.91	-	-	12.91	12.91	5,900	12.910	0.47%
2025-04-11	12.85	-	-	-	-	0	0	-	12.85	-	-	-	-	0	-	0.63%
2025-04-10	12.77	-	-	12.77	13.11	6,000	77,049	12.842	12.77	-	-	12.77	13.11	6,000	12.842	-0.39%
2025-04-09	12.82	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	2.40%
2025-04-08	12.52	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	1.71%
2025-04-07	12.31	-	-	12.31	12.31	200	2,462	12.310	12.31	-	-	12.31	12.31	200	12.310	-9.35%
2025-04-03	13.58	-	-	-	-	0	0	-	13.58	-	-	-	-	0	-	-0.51%
2025-04-02	13.65	-	-	-	-	0	0	-	13.65	-	-	-	-	0	-	0.00%
2025-04-01	13.65	-	-	-	-	0	0	-	13.65	-	-	-	-	0	-	0.00%
2025-03-31	13.65	-	-	-	-	0	0	-	13.65	-	-	-	-	0	-	-0.44%
2025-03-28	13.71	-	-	-	-	0	0	-	13.71	-	-	-	-	0	-	0.00%
2025-03-27	13.71	-	-	-	-	0	0	-	13.71	-	-	-	-	0	-	0.00%
2025-03-26	13.71	-	-	-	-	0	0	-	13.71	-	-	-	-	0	-	0.00%
2025-03-25	13.71	-	-	-	-	0	0	-	13.71	-	-	-	-	0	-	0.00%
2025-03-24	13.71	-	-	-	-	0	0	-	13.71	-	-	-	-	0	-	0.00%
2025-03-21	13.71	-	13.80	-	-	0	0	-	13.71	-	13.80	-	-	0	-	0.00%
2025-03-20	13.71	-	-	13.71	13.71	590	8,079	13.693	13.71	-	-	13.71	13.71	590	13.693	-2.70%
2025-03-19	14.09	-	-	14.09	14.09	200	2,818	14.090	14.09	-	-	14.09	14.09	200	14.090	1.51%
2025-03-18	13.88	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.00%
2025-03-17	13.88	-	-	13.88	13.88	1,300	18,044	13.880	13.88	-	-	13.88	13.88	1,300	13.880	0.00%
2025-03-14	13.88	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.73%
2025-03-13	13.78	-	-	-	-	0	0	-	13.78	-	-	-	-	0	-	-0.65%
2025-03-12	13.87	-	-	-	-	0	0	-	13.87	-	-	-	-	0	-	-0.14%
2025-03-11	13.89	-	-	13.89	13.89	100	1,389	13.890	13.89	-	-	13.89	13.89	100	13.890	0.22%
2025-03-10	13.86	-	13.87	-	-	0	0	-	13.86	-	13.87	-	-	0	-	-0.07%
2025-03-07	13.87	-	-	-	-	0	0	-	13.87	-	-	-	-	0	-	-0.43%
2025-03-06	13.93	-	-	13.93	13.93	100	1,393	13.930	13.93	-	-	13.93	13.93	100	13.930	1.53%
2025-03-05	13.72	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	0.00%
2025-03-04	13.72	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	-0.29%
2025-03-03	13.76	-	-	13.72	13.76	200	2,748	13.740	13.76	-	-	13.72	13.76	200	13.740	0.29%
2025-02-28	13.72	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	-1.65%
2025-02-27	13.95	-	-	-	-	0	0	-	13.95	-	-	-	-	0	-	0.00%
2025-02-26	13.95	-	-	13.95	13.95	1,400	19,530	13.950	13.95	-	-	13.95	13.95	1,400	13.950	0.94%
2025-02-25	13.82	-	-	-	-	0	0	-	13.82	-	-	-	-	0	-	-0.93%
2025-02-24	13.95	-	-	-	-	0	0	-	13.95	-	-	-	-	0	-	-0.64%
2025-02-21	14.04	-	-	14.04	14.04	1,300	18,252	14.040	14.04	-	-	14.04	14.04	1,300	14.040	1.37%
2025-02-20	13.85	13.61	-	-	-	0	0	-	13.85	13.61	-	-	-	0	-	-0.29%
2025-02-19	13.89	-	-	13.89	13.89	200	2,778	13.890	13.89	-	-	13.89	13.89	200	13.890	2.74%
2025-02-18	13.52	-	13.52	13.52	13.52	100	1,352	13.520	13.52	-	13.52	13.52	13.52	100	13.520	-1.31%
2025-02-17	13.70	-	-	-	-	0	0	-	13.70	-	-	-	-	0	-	0.00%
2025-02-14	13.70	-	-	-	-	0	0	-	13.70	-	-	-	-	0	-	0.00%
2025-02-13	13.70	-	-	13.70	13.70	2,100	28,770	13.700	13.70	-	-	13.70	13.70	2,100	13.700	0.66%
2025-02-12	13.61	-	-	13.61	13.61	1,500	20,415	13.610	13.61	-	-	13.61	13.61	1,500	13.610	0.22%
2025-02-11	13.58	-	13.58	13.58	13.58	100	1,358	13.580	13.58	-	13.58	13.58	13.58	100	13.580	0.37%
2025-02-10	13.53	-	13.65	-	-	0	0	-	13.53	-	13.65	-	-	0	-	0.37%
2025-02-07	13.48	-	-	-	-	0	0	-	13.48	-	-	-	-	0	-	0.97%
2025-02-06	13.35	-	-	-	-	0	0	-	13.35	-	-	-	-	0	-	0.00%
2025-02-05	13.35	-	-	-	-	0	0	-	13.35	-	-	-	-	0	-	0.00%
2025-02-04	13.35	13.13	-	-	-	0	0	-	13.35	13.13	-	-	-	0	-	0.00%
2025-02-03	13.35	-	-	13.35	13.35	2,500	33,375	13.350	13.35	-	-	13.35	13.35	2,500	13.350	0.30%
2025-01-28	13.31	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	0.00%
2025-01-27	13.31	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	0.00%
2025-01-24	13.31	13.31	-	-	-	0	0	-	13.31	13.31	-	-	-	0	-	0.99%
2025-01-23	13.18	-	-	-	-	0	0	-	13.18	-	-	-	-	0	-	0.08%
2025-01-22	13.17	-	-	13.17	13.38	5,500	72,645	13.208	13.17	-	-	13.17	13.38	5,500	13.208	-2.59%
2025-01-21	13.52	-	-	13.52	13.52	200	2,704	13.520	13.52	-	-	13.52	13.52	200	13.520	0.75%
2025-01-20	13.42	-	-	-	-	0	0	-	13.42	-	-	-	-	0	-	0.00%
2025-01-17	13.42	-	-	-	-	0	0	-	13.42	-	-	-	-	0	-	0.00%
2025-01-16	13.42	-	-	13.42	13.42	100	1,342	13.420	13.42	-	-	13.42	13.42	100	13.420	1.13%
2025-01-15	13.27	-	-	-	-	0	0	-	13.27	-	-	-	-	0	-	0.00%
2025-01-14	13.27	-	-	-	-	0	0	-	13.27	-	-	-	-	0	-	0.91%
2025-01-13	13.15	-	-	-	-	0	0	-	13.15	-	-	-	-	0	-	-0.30%
2025-01-10	13.19	-	-	13.19	13.19	1,300	17,147	13.190	13.19	-	-	13.19	13.19	1,300	13.190	0.38%
2025-01-09	13.14	-	-	-	-	0	0	-	13.14	-	-	-	-	0	-	0.00%
2025-01-08	13.14	-	-	13.14	13.14	600	7,884	13.140	13.14	-	-	13.14	13.14	600	13.140	-1.35%
2025-01-07	13.32	-	-	-	-	0	0	-	13.32	-	-	-	-	0	-	0.00%
2025-01-06	13.32	-	-	-	-	0	0	-	13.32	-	-	-	-	0	-	-0.22%
2025-01-03	13.35	-	-	-	-	0	0	-	13.35	-	-	-	-	0	-	-1.04%
2025-01-02	13.49	-	-	13.49	13.49	600	8,094	13.490	13.49	-	-	13.49	13.49	600	13.490	-3.64%
2024-12-31	14.00	-	-	14.02	14.02	100	1,402	14.020	14.00	-	-	14.02	14.02	100	14.020	0.86%
2024-12-30	13.88	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.43%
2024-12-27	13.82	-	-	13.82	13.82	1,100	15,202	13.820	13.82	-	-	13.82	13.82	1,100	13.820	-0.65%
2024-12-24	13.91	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.00%
2024-12-23	13.91	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.00%
2024-12-20	13.91	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	-0.43%
2024-12-19	13.97	-	-	13.97	13.97	100	1,397	13.970	13.97	-	-	13.97	13.97	100	13.970	0.94%
2024-12-18	13.84	-	-	-	-	0	0	-	13.84	-	-	-	-	0	-	0.00%
2024-12-17	13.84	-	-	-	-	0	0	-	13.84	-	-	-	-	0	-	0.00%
2024-12-16	13.84	-	-	-	-	0	0	-	13.84	-	-	-	-	0	-	-0.22%
2024-12-13	13.87	-	13.87	-	-	0	0	-	13.87	-	13.87	-	-	0	-	0.00%
2024-12-12	13.87	-	-	13.87	13.87	200	2,774	13.870	13.87	-	-	13.87	13.87	200	13.870	-0.57%
2024-12-11	13.95	-	-	-	-	0	0	-	13.95	-	-	-	-	0	-	0.00%
2024-12-10	13.95	-	-	13.97	13.97	100	1,397	13.970	13.95	-	-	13.97	13.97	100	13.970	-2.92%
2024-12-09	14.37	-	-	-	-	0	0	-	14.37	-	-	-	-	0	-	4.43%
2024-12-06	13.76	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2024-12-05	13.76	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2024-12-04	13.76	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	-0.51%
2024-12-03	13.83	-	-	-	-	0	0	-	13.83	-	-	-	-	0	-	-0.22%
2024-12-02	13.86	-	-	13.83	13.86	600	8,313	13.855	13.86	-	-	13.83	13.86	600	13.855	1.46%
2024-11-29	13.66	-	-	13.66	13.66	150	2,049	13.660	13.66	-	-	13.66	13.66	150	13.660	1.34%
2024-11-28	13.48	-	-	-	-	0	0	-	13.48	-	-	-	-	0	-	-2.32%
2024-11-27	13.80	-	-	13.58	13.58	1,100	14,938	13.580	13.80	-	-	13.58	13.58	1,100	13.580	0.29%
2024-11-26	13.76	-	-	13.76	13.76	3,100	42,656	13.760	13.76	-	-	13.76	13.76	3,100	13.760	-0.15%
2024-11-25	13.78	-	-	-	-	0	0	-	13.78	-	-	-	-	0	-	-0.86%
2024-11-22	13.90	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	-3.14%
2024-11-21	14.35	-	-	-	-	0	0	-	14.35	-	-	-	-	0	-	-0.14%
2024-11-20	14.37	-	-	14.37	14.37	100	1,437	14.370	14.37	-	-	14.37	14.37	100	14.370	0.49%
2024-11-19	14.30	-	-	14.30	14.30	3,300	47,190	14.300	14.30	-	-	14.30	14.30	3,300	14.300	1.35%
2024-11-18	14.11	-	-	14.11	14.11	400	5,644	14.110	14.11	-	-	14.11	14.11	400	14.110	-1.19%
2024-11-15	14.28	-	14.00	-	-	0	0	-	14.28	-	14.00	-	-	0	-	-1.65%
2024-11-14	14.52	14.17	-	14.53	14.53	100	1,453	14.530	14.52	14.17	-	14.53	14.53	100	14.530	-1.63%
2024-11-13	14.76	-	-	-	-	0	0	-	14.76	-	-	-	-	0	-	0.00%
2024-11-12	14.76	-	-	14.76	14.76	100	1,476	14.760	14.76	-	-	14.76	14.76	100	14.760	-0.74%
2024-11-11	14.87	-	-	-	-	0	0	-	14.87	-	-	-	-	0	-	0.00%
2024-11-08	14.87	-	-	14.87	15.32	24,600	374,757	15.234	14.87	-	-	14.87	15.32	24,600	15.234	0.95%
2024-11-07	14.73	-	-	-	-	0	0	-	14.73	-	-	-	-	0	-	2.29%
2024-11-06	14.40	-	-	-	-	0	0	-	14.40	-	-	-	-	0	-	0.00%
2024-11-05	14.40	-	-	-	-	0	0	-	14.40	-	-	-	-	0	-	4.05%
2024-11-04	13.84	-	-	-	-	0	0	-	13.84	-	-	-	-	0	-	0.00%
2024-11-01	13.84	-	-	-	-	0	0	-	13.84	-	-	-	-	0	-	0.00%
2024-10-31	13.84	-	-	-	-	0	0	-	13.84	-	-	-	-	0	-	0.00%
2024-10-30	13.84	-	-	13.84	13.84	100	1,384	13.840	13.84	-	-	13.84	13.84	100	13.840	-0.79%
2024-10-29	13.95	-	-	-	-	0	0	-	13.95	-	-	-	-	0	-	0.00%
2024-10-28	13.95	-	-	13.95	13.95	4,800	66,960	13.950	13.95	-	-	13.95	13.95	4,800	13.950	0.00%
2024-10-25	13.95	13.90	-	-	-	0	0	-	13.95	13.90	-	-	-	0	-	0.00%
2024-10-24	13.95	-	-	13.98	13.98	6,000	83,880	13.980	13.95	-	-	13.98	13.98	6,000	13.980	-0.07%
2024-10-23	13.96	13.94	-	13.96	13.98	12,000	167,640	13.970	13.96	13.94	-	13.96	13.98	12,000	13.970	0.14%
2024-10-22	13.94	13.74	-	13.94	13.94	100	1,394	13.940	13.94	13.74	-	13.94	13.94	100	13.940	1.31%
2024-10-21	13.76	13.76	-	-	-	0	0	-	13.76	13.76	-	-	-	0	-	0.15%
2024-10-18	13.74	13.32	-	13.32	13.32	6,000	79,920	13.320	13.74	13.32	-	13.32	13.32	6,000	13.320	3.46%
2024-10-17	13.28	-	-	13.27	13.28	2,200	29,199	13.272	13.28	-	-	13.27	13.28	2,200	13.272	0.08%
2024-10-16	13.27	-	-	13.24	13.24	1,300	17,212	13.240	13.27	-	-	13.24	13.24	1,300	13.240	-2.78%
2024-10-15	13.65	-	-	13.65	13.85	21,000	288,788	13.752	13.65	-	-	13.65	13.85	21,000	13.752	-1.59%
2024-10-14	13.87	-	-	13.64	13.87	4,400	60,085	13.656	13.87	-	-	13.64	13.87	4,400	13.656	-1.63%
2024-10-10	14.10	13.85	14.11	14.15	14.25	17,800	252,736	14.199	14.10	13.85	14.11	14.15	14.25	17,800	14.199	-15.06%
2024-10-09	16.60	-	-	16.60	16.60	9,300	154,380	16.600	16.60	-	-	16.60	16.60	9,300	16.600	-2.35%
2024-10-08	17.00	17.00	-	15.55	15.92	34,500	539,751	15.645	17.00	17.00	-	15.55	15.92	34,500	15.645	6.38%
2024-10-07	15.98	-	-	15.74	16.08	43,100	687,611	15.954	15.98	-	-	15.74	16.08	43,100	15.954	2.57%
2024-10-04	15.58	15.00	-	15.19	15.58	26,900	408,896	15.201	15.58	15.00	-	15.19	15.58	26,900	15.201	5.56%
2024-10-03	14.76	-	-	14.76	14.77	26,200	386,733	14.761	14.76	-	-	14.76	14.77	26,200	14.761	0.27%
2024-10-02	14.72	-	-	14.51	14.72	25,800	379,713	14.718	14.72	-	-	14.51	14.72	25,800	14.718	4.32%
2024-09-30	14.11	-	14.20	13.82	14.12	32,800	458,390	13.975	14.11	-	14.20	13.82	14.12	32,800	13.975	9.21%
2024-09-27	12.92	12.92	13.17	12.92	12.92	4,800	62,016	12.920	12.92	12.92	13.17	12.92	12.92	4,800	12.920	4.03%
2024-09-26	12.42	12.42	12.49	11.92	11.92	100	1,192	11.920	12.42	12.42	12.49	11.92	11.92	100	11.920	3.67%
2024-09-25	11.98	-	-	-	-	0	0	-	11.98	-	-	-	-	0	-	1.53%
2024-09-24	11.80	11.75	-	11.72	11.80	10,100	119,136	11.796	11.80	11.75	-	11.72	11.80	10,100	11.796	2.52%
2024-09-23	11.51	-	-	11.51	11.51	200	2,302	11.510	11.51	-	-	11.51	11.51	200	11.510	0.35%
2024-09-20	11.47	-	-	11.47	11.47	100	1,147	11.470	11.47	-	-	11.47	11.47	100	11.470	1.15%
2024-09-19	11.34	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.00%
2024-09-17	11.34	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.00%
2024-09-16	11.34	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.00%
2024-09-13	11.34	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	-0.70%
2024-09-12	11.42	-	-	-	-	0	0	-	11.42	-	-	-	-	0	-	-0.26%
2024-09-11	11.45	11.24	11.45	-	-	0	0	-	11.45	11.24	11.45	-	-	0	-	-0.43%
2024-09-10	11.50	-	-	11.50	11.50	200	2,300	11.500	11.50	-	-	11.50	11.50	200	11.500	-0.78%
2024-09-09	11.59	-	-	-	-	0	0	-	11.59	-	-	-	-	0	-	-0.94%
2024-09-05	11.70	-	-	-	-	0	0	-	11.70	-	-	-	-	0	-	0.00%
2024-09-04	11.70	11.48	11.70	-	-	0	0	-	11.70	11.48	11.70	-	-	0	-	-0.17%
2024-09-03	11.72	-	-	-	-	0	0	-	11.72	-	-	-	-	0	-	0.00%
2024-09-02	11.72	-	-	-	-	0	0	-	11.72	-	-	-	-	0	-	-1.68%
2024-08-30	11.92	-	-	11.92	11.92	100	1,192	11.920	11.92	-	-	11.92	11.92	100	11.920	1.10%
2024-08-29	11.79	-	-	-	-	0	0	-	11.79	-	-	-	-	0	-	0.00%
2024-08-28	11.79	-	-	-	-	0	0	-	11.79	-	-	-	-	0	-	-0.34%
2024-08-27	11.83	-	-	11.83	11.83	100	1,183	11.830	11.83	-	-	11.83	11.83	100	11.830	0.94%
2024-08-26	11.72	-	-	-	-	0	0	-	11.72	-	-	-	-	0	-	0.00%
2024-08-23	11.72	-	-	-	-	0	0	-	11.72	-	-	-	-	0	-	0.43%
2024-08-22	11.67	-	-	11.67	11.67	2,600	30,342	11.670	11.67	-	-	11.67	11.67	2,600	11.670	-2.26%
2024-08-21	11.94	-	-	11.94	11.94	200	2,388	11.940	11.94	-	-	11.94	11.94	200	11.940	0.08%
2024-08-20	11.93	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	0.00%
2024-08-19	11.93	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	0.00%
2024-08-16	11.93	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	0.00%
2024-08-15	11.93	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	0.00%
2024-08-14	11.93	-	-	11.93	11.93	100	1,193	11.930	11.93	-	-	11.93	11.93	100	11.930	-0.67%
2024-08-13	12.01	-	-	-	-	0	0	-	12.01	-	-	-	-	0	-	0.00%
2024-08-12	12.01	-	-	12.01	12.01	200	2,402	12.010	12.01	-	-	12.01	12.01	200	12.010	-0.08%
2024-08-09	12.02	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	-0.08%
2024-08-08	12.03	-	-	-	-	0	0	-	12.03	-	-	-	-	0	-	-0.17%
2024-08-07	12.05	-	-	-	-	0	0	-	12.05	-	-	-	-	0	-	-0.17%
2024-08-06	12.07	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	-2.03%
2024-08-05	12.32	-	-	12.79	13.21	16,000	208,000	13.000	12.32	-	-	12.79	13.21	16,000	13.000	-8.06%
2024-08-02	13.40	13.30	13.51	13.40	13.40	8,000	107,200	13.400	13.40	13.30	13.51	13.40	13.40	8,000	13.400	-1.33%
2024-08-01	13.58	13.40	13.58	-	-	0	0	-	13.58	13.40	13.58	-	-	0	-	-1.38%
2024-07-31	13.77	13.50	13.77	13.77	13.93	17,500	242,335	13.848	13.77	13.50	13.77	13.77	13.93	17,500	13.848	-1.15%
2024-07-30	13.93	13.82	13.93	13.93	13.93	200	2,786	13.930	13.93	13.82	13.93	13.93	13.93	200	13.930	0.80%
2024-07-29	13.82	13.82	14.05	-	-	0	0	-	13.82	13.82	14.05	-	-	0	-	0.00%
2024-07-26	13.82	13.55	13.82	12.24	14.00	136,200	1,757,816	12.906	13.82	13.55	13.82	12.24	14.00	136,200	12.906	11.36%
2024-07-25	12.41	-	-	12.10	12.47	64,600	793,730	12.287	12.41	-	-	12.10	12.47	64,600	12.287	-1.82%
2024-07-24	12.64	12.40	12.64	12.96	13.15	133,200	1,737,028	13.041	12.64	12.40	12.64	12.96	13.15	133,200	13.041	-3.14%
2024-07-23	13.05	13.00	13.25	12.26	13.05	152,300	1,927,966	12.659	13.05	13.00	13.25	12.26	13.05	152,300	12.659	4.99%
2024-07-22	12.43	-	-	-	-	0	0	-	12.43	-	-	-	-	0	-	-0.16%
2024-07-19	12.45	-	-	12.45	12.45	200	2,490	12.450	12.45	-	-	12.45	12.45	200	12.450	1.22%
2024-07-18	12.30	-	-	-	-	0	0	-	12.30	-	-	-	-	0	-	0.33%
2024-07-17	12.26	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2024-07-16	12.26	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.57%
2024-07-15	12.19	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	0.00%
2024-07-12	12.19	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	0.00%
2024-07-11	12.19	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	0.41%
2024-07-10	12.14	-	-	12.15	12.15	100	1,215	12.150	12.14	-	-	12.15	12.15	100	12.150	0.66%
2024-07-09	12.06	-	-	-	-	0	0	-	12.06	-	-	-	-	0	-	0.33%
2024-07-08	12.02	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	-1.07%
2024-07-05	12.15	-	-	-	-	0	0	-	12.15	-	-	-	-	0	-	-0.08%
2024-07-04	12.16	-	-	-	-	0	0	-	12.16	-	-	-	-	0	-	-0.73%
2024-07-03	12.25	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	-0.24%
2024-07-02	12.28	-	-	12.28	12.28	100	1,228	12.280	12.28	-	-	12.28	12.28	100	12.280	0.41%
2024-06-28	12.23	-	-	-	-	0	0	-	12.23	-	-	-	-	0	-	0.00%
2024-06-27	12.23	-	12.23	12.23	12.23	100	1,223	12.230	12.23	-	12.23	12.23	12.23	100	12.230	-0.08%
2024-06-26	12.24	-	-	12.24	12.24	1,300	15,912	12.240	12.24	-	-	12.24	12.24	1,300	12.240	0.00%
2024-06-25	12.24	-	-	-	-	0	0	-	12.24	-	-	-	-	0	-	-0.81%
2024-06-24	12.34	-	12.42	-	-	0	0	-	12.34	-	12.42	-	-	0	-	-0.64%
2024-06-21	12.42	-	-	-	-	0	0	-	12.42	-	-	-	-	0	-	0.00%
2024-06-20	12.42	-	-	-	-	0	0	-	12.42	-	-	-	-	0	-	-0.80%
2024-06-19	12.52	-	-	12.52	12.52	200	2,504	12.520	12.52	-	-	12.52	12.52	200	12.520	0.40%
2024-06-18	12.47	-	-	-	-	0	0	-	12.47	-	-	-	-	0	-	0.08%
2024-06-17	12.46	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	0.00%
2024-06-14	12.46	-	-	12.46	12.46	600	7,476	12.460	12.46	-	-	12.46	12.46	600	12.460	-0.24%
2024-06-13	12.49	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	-0.40%
2024-06-12	12.54	-	-	12.54	12.54	100	1,254	12.540	12.54	-	-	12.54	12.54	100	12.540	-0.16%
2024-06-11	12.56	-	-	-	-	0	0	-	12.56	-	-	-	-	0	-	-0.48%
2024-06-07	12.62	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	-0.24%
2024-06-06	12.65	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	0.00%
2024-06-05	12.65	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	0.00%
2024-06-04	12.65	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	0.08%
2024-06-03	12.64	-	-	-	-	0	0	-	12.64	-	-	-	-	0	-	0.00%
2024-05-31	12.64	-	-	-	-	0	0	-	12.64	-	-	-	-	0	-	-0.71%
2024-05-30	12.73	-	-	12.73	12.73	100	1,273	12.730	12.73	-	-	12.73	12.73	100	12.730	-0.16%
2024-05-29	12.75	-	-	-	-	0	0	-	12.75	-	-	-	-	0	-	0.00%
2024-05-28	12.75	-	-	12.75	12.75	100	1,275	12.750	12.75	-	-	12.75	12.75	100	12.750	0.08%
2024-05-27	12.74	-	-	-	-	0	0	-	12.74	-	-	-	-	0	-	0.08%
2024-05-24	12.73	-	-	-	-	0	0	-	12.73	-	-	-	-	0	-	-0.86%
2024-05-23	12.84	-	-	-	-	0	0	-	12.84	-	-	-	-	0	-	-0.77%
2024-05-22	12.94	-	12.94	-	-	0	0	-	12.94	-	12.94	-	-	0	-	0.00%
2024-05-21	12.94	-	12.94	12.94	12.94	100	1,294	12.940	12.94	-	12.94	12.94	12.94	100	12.940	0.00%
2024-05-20	12.94	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	0.23%
2024-05-17	12.91	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	0.39%
2024-05-16	12.86	-	-	12.75	12.86	500	6,386	12.772	12.86	-	-	12.75	12.86	500	12.772	-0.69%
2024-05-14	12.95	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	-0.15%
2024-05-13	12.97	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2024-05-10	12.97	-	-	12.97	12.97	200	2,594	12.970	12.97	-	-	12.97	12.97	200	12.970	0.70%
2024-05-09	12.88	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	0.39%
2024-05-08	12.83	-	-	-	-	0	0	-	12.83	-	-	-	-	0	-	-0.70%
2024-05-07	12.92	-	-	-	-	0	0	-	12.92	-	-	-	-	0	-	0.00%
2024-05-06	12.92	-	-	-	-	0	0	-	12.92	-	-	-	-	0	-	1.57%
2024-05-03	12.72	-	-	-	-	0	0	-	12.72	-	-	-	-	0	-	0.00%
2024-05-02	12.72	-	-	-	-	0	0	-	12.72	-	-	-	-	0	-	0.00%
2024-04-30	12.72	-	-	-	-	0	0	-	12.72	-	-	-	-	0	-	0.00%
2024-04-29	12.72	-	-	-	-	0	0	-	12.72	-	-	-	-	0	-	1.11%
2024-04-26	12.58	-	-	12.58	12.58	3,200	40,256	12.580	12.58	-	-	12.58	12.58	3,200	12.580	0.72%
2024-04-25	12.49	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	0.00%
2024-04-24	12.49	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	0.00%
2024-04-23	12.49	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	-0.48%
2024-04-22	12.55	-	-	12.55	12.55	100	1,255	12.550	12.55	-	-	12.55	12.55	100	12.550	-0.71%
2024-04-19	12.64	-	-	12.64	12.64	100	1,264	12.640	12.64	-	-	12.64	12.64	100	12.640	0.88%
2024-04-18	12.53	-	-	-	-	0	0	-	12.53	-	-	-	-	0	-	0.00%
2024-04-17	12.53	-	-	-	-	0	0	-	12.53	-	-	-	-	0	-	0.00%
2024-04-16	12.53	-	-	12.53	12.54	3,600	45,143	12.540	12.53	-	-	12.53	12.54	3,600	12.540	-0.08%
2024-04-15	12.54	-	-	12.54	12.54	8,200	102,828	12.540	12.54	-	-	12.54	12.54	8,200	12.540	2.03%
2024-04-12	12.29	-	-	12.29	12.34	24,400	300,696	12.324	12.29	-	-	12.29	12.34	24,400	12.324	-1.84%
2024-04-11	12.52	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2024-04-10	12.52	-	-	12.51	12.54	20,200	253,064	12.528	12.52	-	-	12.51	12.54	20,200	12.528	-0.48%
2024-04-09	12.58	-	-	12.62	12.62	8,000	100,960	12.620	12.58	-	-	12.62	12.62	8,000	12.620	1.13%
2024-04-08	12.44	12.44	12.68	12.44	12.70	43,400	549,116	12.652	12.44	12.44	12.68	12.44	12.70	43,400	12.652	-1.97%
2024-04-05	12.69	-	-	-	-	0	0	-	12.69	-	-	-	-	0	-	0.00%
2024-04-03	12.69	-	-	12.69	12.69	5,000	63,450	12.690	12.69	-	-	12.69	12.69	5,000	12.690	-0.39%
2024-04-02	12.74	-	-	12.74	12.74	5,000	63,700	12.740	12.74	-	-	12.74	12.74	5,000	12.740	0.47%
2024-03-28	12.68	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	0.00%
2024-03-27	12.68	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	0.00%
2024-03-26	12.68	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	0.00%
2024-03-25	12.68	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	0.00%
2024-03-22	12.68	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	0.00%
2024-03-21	12.68	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	0.00%
2024-03-20	12.68	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	0.00%
2024-03-19	12.68	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	0.00%
2024-03-18	12.68	-	-	12.68	12.68	1,200	15,216	12.680	12.68	-	-	12.68	12.68	1,200	12.680	-0.94%
2024-03-15	12.80	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2024-03-14	12.80	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2024-03-13	12.80	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2024-03-12	12.80	12.22	-	12.80	12.80	300	3,840	12.800	12.80	12.22	-	12.80	12.80	300	12.800	2.15%
2024-03-11	12.53	12.22	-	-	-	0	0	-	12.53	12.22	-	-	-	0	-	0.00%
2024-03-08	12.53	12.22	-	-	-	0	0	-	12.53	12.22	-	-	-	0	-	0.00%
2024-03-07	12.53	12.22	-	-	-	0	0	-	12.53	12.22	-	-	-	0	-	0.00%
2024-03-06	12.53	12.22	-	-	-	0	0	-	12.53	12.22	-	-	-	0	-	0.00%
2024-03-05	12.53	12.22	-	-	-	0	0	-	12.53	12.22	-	-	-	0	-	0.00%
2024-03-04	12.53	12.22	-	-	-	0	0	-	12.53	12.22	-	-	-	0	-	0.00%
2024-03-01	12.53	12.22	-	-	-	0	0	-	12.53	12.22	-	-	-	0	-	0.00%
2024-02-29	12.53	12.22	-	12.53	12.53	300	3,759	12.530	12.53	12.22	-	12.53	12.53	300	12.530	3.38%
2024-02-28	12.12	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2024-02-27	12.12	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2024-02-26	12.12	-	-	12.12	12.12	110	1,332	12.109	12.12	-	-	12.12	12.12	110	12.109	-1.46%
2024-02-23	12.30	12.30	-	12.30	12.30	1,100	13,530	12.300	12.30	12.30	-	12.30	12.30	1,100	12.300	0.00%
2024-02-22	12.30	12.30	-	-	-	0	0	-	12.30	12.30	-	-	-	0	-	0.00%
2024-02-21	12.30	-	-	12.18	12.30	400	4,896	12.240	12.30	-	-	12.18	12.30	400	12.240	1.49%
2024-02-20	12.12	-	12.12	12.12	12.12	100	1,212	12.120	12.12	-	12.12	12.12	12.12	100	12.120	0.75%
2024-02-19	12.03	-	-	-	-	0	0	-	12.03	-	-	-	-	0	-	0.00%
2024-02-16	12.03	-	-	-	-	0	0	-	12.03	-	-	-	-	0	-	0.00%
2024-02-15	12.03	-	-	12.03	12.03	200	2,406	12.030	12.03	-	-	12.03	12.03	200	12.030	3.35%
2024-02-14	11.64	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	0.00%
2024-02-09	11.64	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	0.00%
2024-02-08	11.64	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	0.00%
2024-02-07	11.64	-	-	11.62	11.64	1,101	12,812	11.637	11.64	-	-	11.62	11.64	1,101	11.637	0.61%
2024-02-06	11.57	-	-	11.57	11.57	2,400	27,768	11.570	11.57	-	-	11.57	11.57	2,400	11.570	1.76%
2024-02-05	11.37	-	-	-	-	0	0	-	11.37	-	-	-	-	0	-	0.00%
2024-02-02	11.37	-	-	-	-	0	0	-	11.37	-	-	-	-	0	-	0.00%
2024-02-01	11.37	-	-	-	-	0	0	-	11.37	-	-	-	-	0	-	0.00%
2024-01-31	11.37	-	-	-	-	0	0	-	11.37	-	-	-	-	0	-	0.00%
2024-01-30	11.37	-	-	11.37	11.37	100	1,137	11.370	11.37	-	-	11.37	11.37	100	11.370	-0.79%
2024-01-29	11.46	-	-	-	-	0	0	-	11.46	-	-	-	-	0	-	0.00%
2024-01-26	11.46	11.46	-	-	-	0	0	-	11.46	11.46	-	-	-	0	-	0.00%
2024-01-25	11.46	11.46	-	-	-	0	0	-	11.46	11.46	-	-	-	0	-	0.00%
2024-01-24	11.46	-	-	-	-	0	0	-	11.46	-	-	-	-	0	-	0.00%
2024-01-23	11.46	-	-	-	-	0	0	-	11.46	-	-	-	-	0	-	0.00%
2024-01-22	11.46	-	-	11.46	11.46	100	1,146	11.460	11.46	-	-	11.46	11.46	100	11.460	-2.13%
2024-01-19	11.71	-	-	11.71	11.71	200	2,342	11.710	11.71	-	-	11.71	11.71	200	11.710	-0.85%
2024-01-18	11.81	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2024-01-17	11.81	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2024-01-16	11.81	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2024-01-15	11.81	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2024-01-12	11.81	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2024-01-11	11.81	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2024-01-10	11.81	-	-	11.81	11.81	200	2,362	11.810	11.81	-	-	11.81	11.81	200	11.810	0.08%
2024-01-09	11.80	-	-	11.80	11.80	200	2,360	11.800	11.80	-	-	11.80	11.80	200	11.800	-2.40%
2024-01-08	12.09	-	12.09	-	-	0	0	-	12.09	-	12.09	-	-	0	-	0.00%
2024-01-05	12.09	-	-	-	-	0	0	-	12.09	-	-	-	-	0	-	0.00%
2024-01-04	12.09	-	-	12.09	12.09	100	1,209	12.090	12.09	-	-	12.09	12.09	100	12.090	-0.33%
2024-01-03	12.13	-	-	-	-	0	0	-	12.13	-	-	-	-	0	-	0.00%
2024-01-02	12.13	-	-	-	-	0	0	-	12.13	-	-	-	-	0	-	0.00%
2023-12-29	12.13	-	-	-	-	0	0	-	12.13	-	-	-	-	0	-	0.00%
2023-12-28	12.13	-	-	11.95	12.13	1,000	11,968	11.968	12.13	-	-	11.95	12.13	1,000	11.968	2.10%
2023-12-27	11.88	-	11.95	11.88	11.88	900	10,692	11.880	11.88	-	11.95	11.88	11.88	900	11.880	-0.75%
2023-12-22	11.97	-	12.00	-	-	0	0	-	11.97	-	12.00	-	-	0	-	0.00%
2023-12-21	11.97	-	11.98	-	-	0	0	-	11.97	-	11.98	-	-	0	-	0.00%
2023-12-20	11.97	-	12.00	11.97	11.97	200	2,394	11.970	11.97	-	12.00	11.97	11.97	200	11.970	-0.25%
2023-12-19	12.00	-	12.00	-	-	0	0	-	12.00	-	12.00	-	-	0	-	-1.56%
2023-12-18	12.19	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	0.00%
2023-12-15	12.19	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	0.00%
2023-12-14	12.19	-	12.46	12.19	12.19	100	1,219	12.190	12.19	-	12.46	12.19	12.19	100	12.190	-2.17%
2023-12-13	12.46	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	0.00%
2023-12-12	12.46	-	-	12.46	12.46	100	1,246	12.460	12.46	-	-	12.46	12.46	100	12.460	1.47%
2023-12-11	12.28	-	-	12.27	12.27	11,500	141,105	12.270	12.28	-	-	12.27	12.27	11,500	12.270	-0.65%
2023-12-08	12.36	-	12.36	-	-	0	0	-	12.36	-	12.36	-	-	0	-	-2.29%
2023-12-07	12.65	-	12.65	-	-	0	0	-	12.65	-	12.65	-	-	0	-	0.00%
2023-12-06	12.65	-	12.65	-	-	0	0	-	12.65	-	12.65	-	-	0	-	0.00%
2023-12-05	12.65	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	0.00%
2023-12-04	12.65	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	0.00%
2023-12-01	12.65	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	0.00%
2023-11-30	12.65	-	12.70	12.65	12.65	100	1,265	12.650	12.65	-	12.70	12.65	12.65	100	12.650	-0.63%
2023-11-29	12.73	-	-	-	-	0	0	-	12.73	-	-	-	-	0	-	0.00%
2023-11-28	12.73	-	-	12.73	12.80	320	4,080	12.750	12.73	-	-	12.73	12.80	320	12.750	-0.55%
2023-11-27	12.80	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2023-11-24	12.80	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2023-11-23	12.80	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2023-11-22	12.80	-	-	12.80	12.80	100	1,280	12.800	12.80	-	-	12.80	12.80	100	12.800	-1.01%
2023-11-21	12.93	-	-	12.84	12.93	200	2,577	12.885	12.93	-	-	12.84	12.93	200	12.885	0.00%
2023-11-20	12.93	-	-	-	-	0	0	-	12.93	-	-	-	-	0	-	0.00%
2023-11-17	12.93	-	-	-	-	0	0	-	12.93	-	-	-	-	0	-	0.00%
2023-11-16	12.93	-	-	-	-	0	0	-	12.93	-	-	-	-	0	-	0.00%
2023-11-15	12.93	-	-	-	-	0	0	-	12.93	-	-	-	-	0	-	0.00%
2023-11-14	12.93	-	-	12.93	12.93	100	1,293	12.930	12.93	-	-	12.93	12.93	100	12.930	0.08%
2023-11-13	12.92	-	-	-	-	0	0	-	12.92	-	-	-	-	0	-	0.00%
2023-11-10	12.92	-	-	12.92	12.92	200	2,584	12.920	12.92	-	-	12.92	12.92	200	12.920	-0.62%
2023-11-09	13.00	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
2023-11-08	13.00	-	-	13.00	13.00	1,000	13,000	13.000	13.00	-	-	13.00	13.00	1,000	13.000	0.00%
2023-11-07	13.00	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
2023-11-06	13.00	13.00	-	-	-	0	0	-	13.00	13.00	-	-	-	0	-	1.56%
2023-11-03	12.80	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2023-11-02	12.80	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2023-11-01	12.80	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2023-10-31	12.80	-	12.80	-	-	0	0	-	12.80	-	12.80	-	-	0	-	-0.31%
2023-10-30	12.84	-	-	-	-	0	0	-	12.84	-	-	-	-	0	-	0.00%
2023-10-27	12.84	-	-	12.84	12.84	100	1,284	12.840	12.84	-	-	12.84	12.84	100	12.840	1.42%
2023-10-26	12.66	-	-	12.66	12.66	100	1,266	12.660	12.66	-	-	12.66	12.66	100	12.660	0.08%
2023-10-25	12.65	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	0.00%
2023-10-24	12.65	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	0.00%
2023-10-20	12.65	-	-	12.65	12.65	2,900	36,685	12.650	12.65	-	-	12.65	12.65	2,900	12.650	-0.63%
2023-10-19	12.73	-	-	12.73	12.73	100	1,273	12.730	12.73	-	-	12.73	12.73	100	12.730	-1.77%
2023-10-18	12.96	-	12.96	-	-	0	0	-	12.96	-	12.96	-	-	0	-	-0.84%
2023-10-17	13.07	-	-	-	-	0	0	-	13.07	-	-	-	-	0	-	0.00%
2023-10-16	13.07	-	-	13.07	13.07	100	1,307	13.070	13.07	-	-	13.07	13.07	100	13.070	-1.95%
2023-10-13	13.33	-	-	-	-	0	0	-	13.33	-	-	-	-	0	-	0.00%
2023-10-12	13.33	-	-	13.10	13.33	1,222	16,048	13.133	13.33	-	-	13.10	13.33	1,222	13.133	2.38%
2023-10-11	13.02	-	-	13.02	13.02	100	1,302	13.020	13.02	-	-	13.02	13.02	100	13.020	-0.91%
2023-10-10	13.14	-	-	-	-	0	0	-	13.14	-	-	-	-	0	-	0.00%
2023-10-09	13.14	-	-	-	-	0	0	-	13.14	-	-	-	-	0	-	0.00%
2023-10-06	13.14	-	-	-	-	0	0	-	13.14	-	-	-	-	0	-	0.00%
2023-10-05	13.14	-	-	-	-	0	0	-	13.14	-	-	-	-	0	-	0.00%
2023-10-04	13.14	-	-	13.14	13.14	1,300	17,082	13.140	13.14	-	-	13.14	13.14	1,300	13.140	-1.43%
2023-10-03	13.33	-	-	13.33	13.33	1,600	21,328	13.330	13.33	-	-	13.33	13.33	1,600	13.330	-0.07%
2023-09-29	13.34	-	-	-	-	0	0	-	13.34	-	-	-	-	0	-	0.00%
2023-09-28	13.34	-	-	-	-	0	0	-	13.34	-	-	-	-	0	-	0.00%
2023-09-27	13.34	-	-	13.34	13.34	100	1,334	13.340	13.34	-	-	13.34	13.34	100	13.340	0.38%
2023-09-26	13.29	-	-	-	-	0	0	-	13.29	-	-	-	-	0	-	0.00%
2023-09-25	13.29	-	-	-	-	0	0	-	13.29	-	-	-	-	0	-	0.00%
2023-09-22	13.29	-	-	13.29	13.47	3,900	52,209	13.387	13.29	-	-	13.29	13.47	3,900	13.387	-0.60%
2023-09-21	13.37	-	-	-	-	0	0	-	13.37	-	-	-	-	0	-	0.00%
2023-09-20	13.37	-	-	13.37	13.37	200	2,674	13.370	13.37	-	-	13.37	13.37	200	13.370	-0.15%
2023-09-19	13.39	-	-	-	-	0	0	-	13.39	-	-	-	-	0	-	0.00%
2023-09-18	13.39	-	-	-	-	0	0	-	13.39	-	-	-	-	0	-	0.00%
2023-09-15	13.39	-	-	13.39	13.39	300	4,017	13.390	13.39	-	-	13.39	13.39	300	13.390	-1.33%
2023-09-14	13.57	-	-	-	-	0	0	-	13.57	-	-	-	-	0	-	0.00%
2023-09-13	13.57	-	-	-	-	0	0	-	13.57	-	-	-	-	0	-	0.00%
2023-09-12	13.57	-	-	13.57	13.57	100	1,357	13.570	13.57	-	-	13.57	13.57	100	13.570	1.12%
2023-09-11	13.42	-	-	13.42	13.42	900	12,078	13.420	13.42	-	-	13.42	13.42	900	13.420	-0.37%
2023-09-07	13.47	-	-	13.47	13.65	1,121	15,259	13.612	13.47	-	-	13.47	13.65	1,121	13.612	-1.39%
2023-09-06	13.66	-	-	-	-	0	0	-	13.66	-	-	-	-	0	-	0.00%
2023-09-05	13.66	-	-	-	-	0	0	-	13.66	-	-	-	-	0	-	0.00%
2023-09-04	13.66	-	-	13.66	13.66	500	6,830	13.660	13.66	-	-	13.66	13.66	500	13.660	1.34%
2023-08-31	13.48	-	-	-	-	0	0	-	13.48	-	-	-	-	0	-	0.00%
2023-08-30	13.48	-	-	13.48	13.67	200	2,715	13.575	13.48	-	-	13.48	13.67	200	13.575	0.00%
2023-08-29	13.48	-	-	13.48	13.54	2,480	33,417	13.475	13.48	-	-	13.48	13.54	2,480	13.475	-0.30%
2023-08-28	13.52	-	-	13.52	13.52	200	2,704	13.520	13.52	-	-	13.52	13.52	200	13.520	2.74%
2023-08-25	13.16	-	-	-	-	0	0	-	13.16	-	-	-	-	0	-	0.00%
2023-08-24	13.16	-	-	-	-	0	0	-	13.16	-	-	-	-	0	-	0.00%
2023-08-23	13.16	-	-	13.16	13.16	800	10,528	13.160	13.16	-	-	13.16	13.16	800	13.160	-1.72%
2023-08-22	13.39	-	-	13.39	13.39	200	2,678	13.390	13.39	-	-	13.39	13.39	200	13.390	-0.81%
2023-08-21	13.50	-	-	13.50	13.50	100	1,350	13.500	13.50	-	-	13.50	13.50	100	13.500	0.00%
2023-08-18	13.50	-	-	13.50	13.50	1,000	13,500	13.500	13.50	-	-	13.50	13.50	1,000	13.500	-2.32%
2023-08-17	13.82	-	-	-	-	0	0	-	13.82	-	-	-	-	0	-	0.00%
2023-08-16	13.82	-	-	13.82	13.82	400	5,528	13.820	13.82	-	-	13.82	13.82	400	13.820	0.66%
2023-08-15	13.73	-	-	13.73	13.73	100	1,373	13.730	13.73	-	-	13.73	13.73	100	13.730	-4.52%
2023-08-14	14.38	-	-	-	-	0	0	-	14.38	-	-	-	-	0	-	0.00%
2023-08-11	14.38	-	-	-	-	0	0	-	14.38	-	-	-	-	0	-	0.00%
2023-08-10	14.38	-	-	14.38	14.38	100	1,438	14.380	14.38	-	-	14.38	14.38	100	14.380	1.05%
2023-08-09	14.23	-	-	-	-	0	0	-	14.23	-	-	-	-	0	-	0.00%
2023-08-08	14.23	-	-	-	-	0	0	-	14.23	-	-	-	-	0	-	0.00%
2023-08-07	14.23	-	-	14.23	14.23	500	7,115	14.230	14.23	-	-	14.23	14.23	500	14.230	-0.77%
2023-08-04	14.34	-	14.63	14.34	14.34	1,100	15,774	14.340	14.34	-	14.63	14.34	14.34	1,100	14.340	-0.90%
2023-08-03	14.47	-	-	-	-	0	0	-	14.47	-	-	-	-	0	-	0.00%
2023-08-02	14.47	-	-	-	-	0	0	-	14.47	-	-	-	-	0	-	0.00%
2023-08-01	14.47	-	-	14.47	14.47	100	1,447	14.470	14.47	-	-	14.47	14.47	100	14.470	1.54%
2023-07-31	14.25	-	-	-	-	0	0	-	14.25	-	-	-	-	0	-	0.00%
2023-07-28	14.25	-	-	14.25	14.25	100	1,425	14.250	14.25	-	-	14.25	14.25	100	14.250	0.78%
2023-07-27	14.14	-	-	14.14	14.14	2,000	28,280	14.140	14.14	-	-	14.14	14.14	2,000	14.140	-0.14%
2023-07-26	14.16	13.98	-	14.16	14.16	200	2,832	14.160	14.16	13.98	-	14.16	14.16	200	14.160	1.14%
2023-07-25	14.00	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	2.41%
2023-07-24	13.67	-	-	-	-	0	0	-	13.67	-	-	-	-	0	-	0.00%
2023-07-21	13.67	-	-	-	-	0	0	-	13.67	-	-	-	-	0	-	0.00%
2023-07-20	13.67	-	-	13.67	13.67	200	2,734	13.670	13.67	-	-	13.67	13.67	200	13.670	-3.26%
2023-07-19	14.13	-	-	-	-	0	0	-	14.13	-	-	-	-	0	-	0.00%
2023-07-18	14.13	-	-	-	-	0	0	-	14.13	-	-	-	-	0	-	0.00%
2023-07-14	14.13	-	-	-	-	0	0	-	14.13	-	-	-	-	0	-	0.00%
2023-07-13	14.13	-	-	14.13	14.13	100	1,413	14.130	14.13	-	-	14.13	14.13	100	14.130	1.00%
2023-07-12	13.99	-	-	-	-	0	0	-	13.99	-	-	-	-	0	-	0.00%
2023-07-11	13.99	-	-	13.99	13.99	100	1,399	13.990	13.99	-	-	13.99	13.99	100	13.990	0.79%
2023-07-10	13.88	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.00%
2023-07-07	13.88	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.00%
2023-07-06	13.88	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.00%
2023-07-05	13.88	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.00%
2023-07-04	13.88	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.00%
2023-07-03	13.88	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.00%
2023-06-30	13.88	-	-	13.88	13.88	200	2,776	13.880	13.88	-	-	13.88	13.88	200	13.880	2.21%
2023-06-29	13.58	-	-	13.58	13.58	500	6,790	13.580	13.58	-	-	13.58	13.58	500	13.580	-0.88%
2023-06-28	13.70	-	-	-	-	0	0	-	13.70	-	-	-	-	0	-	0.00%
2023-06-27	13.70	-	-	-	-	0	0	-	13.70	-	-	-	-	0	-	0.00%
2023-06-26	13.70	-	-	13.70	13.70	100	1,370	13.700	13.70	-	-	13.70	13.70	100	13.700	-0.72%
2023-06-23	13.80	-	-	13.80	13.80	2,000	27,600	13.800	13.80	-	-	13.80	13.80	2,000	13.800	-1.43%
2023-06-21	14.00	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2023-06-20	14.00	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2023-06-19	14.00	-	-	14.00	14.00	300	4,200	14.000	14.00	-	-	14.00	14.00	300	14.000	0.36%
2023-06-16	13.95	-	-	-	-	0	0	-	13.95	-	-	-	-	0	-	0.00%
2023-06-15	13.95	-	-	-	-	0	0	-	13.95	-	-	-	-	0	-	1.45%
2023-06-14	13.75	-	-	-	-	0	0	-	13.75	-	-	-	-	0	-	0.59%
2023-06-13	13.67	-	-	-	-	0	0	-	13.67	-	-	-	-	0	-	0.00%
2023-06-12	13.67	-	-	13.67	13.67	200	2,734	13.670	13.67	-	-	13.67	13.67	200	13.670	1.03%
2023-06-09	13.53	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	0.00%
2023-06-08	13.53	-	-	13.53	13.53	7,000	94,710	13.530	13.53	-	-	13.53	13.53	7,000	13.530	-1.46%
2023-06-07	13.73	-	-	-	-	0	0	-	13.73	-	-	-	-	0	-	0.00%
2023-06-06	13.73	-	-	13.73	13.73	8,900	122,197	13.730	13.73	-	-	13.73	13.73	8,900	13.730	-1.29%
2023-06-05	13.91	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.00%
2023-06-02	13.91	-	-	13.91	13.91	800	11,128	13.910	13.91	-	-	13.91	13.91	800	13.910	1.38%
2023-06-01	13.72	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	0.00%
2023-05-31	13.72	-	-	13.72	13.72	100	1,372	13.720	13.72	-	-	13.72	13.72	100	13.720	-0.94%
2023-05-30	13.85	-	-	13.58	13.85	1,600	21,755	13.597	13.85	-	-	13.58	13.85	1,600	13.597	1.24%
2023-05-29	13.68	-	-	13.68	13.68	1,400	19,152	13.680	13.68	-	-	13.68	13.68	1,400	13.680	-0.22%
2023-05-25	13.71	-	-	13.71	14.18	1,500	21,223	14.149	13.71	-	-	13.71	14.18	1,500	14.149	-4.06%
2023-05-24	14.29	-	-	-	-	0	0	-	14.29	-	-	-	-	0	-	0.00%
2023-05-23	14.29	-	-	-	-	0	0	-	14.29	-	-	-	-	0	-	0.00%
2023-05-22	14.29	-	-	14.29	14.29	100	1,429	14.290	14.29	-	-	14.29	14.29	100	14.290	0.56%
2023-05-19	14.21	-	14.26	14.21	14.21	100	1,421	14.210	14.21	-	14.26	14.21	14.21	100	14.210	-0.28%
2023-05-18	14.25	-	-	14.25	14.25	700	9,975	14.250	14.25	-	-	14.25	14.25	700	14.250	-0.49%
2023-05-17	14.32	-	-	-	-	0	0	-	14.32	-	-	-	-	0	-	0.00%
2023-05-16	14.32	-	-	14.32	14.32	28,000	400,960	14.320	14.32	-	-	14.32	14.32	28,000	14.320	1.42%
2023-05-15	14.12	-	-	-	-	0	0	-	14.12	-	-	-	-	0	-	0.00%
2023-05-12	14.12	-	-	14.12	14.12	22,600	319,112	14.120	14.12	-	-	14.12	14.12	22,600	14.120	-2.75%
2023-05-11	14.52	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	0.00%
2023-05-10	14.52	-	-	14.52	14.52	200	2,904	14.520	14.52	-	-	14.52	14.52	200	14.520	-0.95%
2023-05-09	14.66	-	-	-	-	0	0	-	14.66	-	-	-	-	0	-	0.00%
2023-05-08	14.66	-	14.66	-	-	100	1,466	14.660	14.66	-	14.66	-	-	100	14.660	0.00%
2023-05-05	14.66	-	14.66	-	-	0	0	-	14.66	-	14.66	-	-	0	-	0.00%
2023-05-04	14.66	-	14.66	-	-	0	0	-	14.66	-	14.66	-	-	0	-	0.00%
2023-05-03	14.66	-	-	14.66	14.66	100	1,466	14.660	14.66	-	-	14.66	14.66	100	14.660	0.00%
2023-05-02	14.66	-	-	14.47	14.66	28,400	412,074	14.510	14.66	-	-	14.47	14.66	28,400	14.510	3.24%
2023-04-28	14.20	-	-	-	-	0	0	-	14.20	-	-	-	-	0	-	0.00%
2023-04-27	14.20	14.20	-	-	-	0	0	-	14.20	14.20	-	-	-	0	-	1.07%
2023-04-26	14.05	-	-	-	-	0	0	-	14.05	-	-	-	-	0	-	0.00%
2023-04-25	14.05	-	-	14.05	14.05	800	11,240	14.050	14.05	-	-	14.05	14.05	800	14.050	-2.70%
2023-04-24	14.44	-	-	14.44	14.44	7,000	101,080	14.440	14.44	-	-	14.44	14.44	7,000	14.440	-1.10%
2023-04-21	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2023-04-20	14.60	-	-	14.60	14.81	26,100	384,147	14.718	14.60	-	-	14.60	14.81	26,100	14.718	-1.95%
2023-04-19	14.89	-	-	14.89	14.89	100	1,489	14.890	14.89	-	-	14.89	14.89	100	14.890	0.61%
2023-04-18	14.80	-	-	14.00	14.81	1,100	16,031	14.574	14.80	-	-	14.00	14.81	1,100	14.574	0.34%
2023-04-17	14.75	-	-	-	-	0	0	-	14.75	-	-	-	-	0	-	0.00%
2023-04-14	14.75	-	-	-	-	0	0	-	14.75	-	-	-	-	0	-	0.00%
2023-04-13	14.75	-	14.75	-	-	0	0	-	14.75	-	14.75	-	-	0	-	-0.27%
2023-04-12	14.79	-	14.79	-	-	0	0	-	14.79	-	14.79	-	-	0	-	-0.20%
2023-04-11	14.82	-	-	14.82	14.82	100	1,482	14.820	14.82	-	-	14.82	14.82	100	14.820	0.75%
2023-04-06	14.71	-	-	-	-	0	0	-	14.71	-	-	-	-	0	-	0.00%
2023-04-04	14.71	-	-	-	-	0	0	-	14.71	-	-	-	-	0	-	0.00%
2023-04-03	14.71	-	-	-	-	0	0	-	14.71	-	-	-	-	0	-	0.00%
2023-03-31	14.71	-	-	14.71	14.71	400	5,884	14.710	14.71	-	-	14.71	14.71	400	14.710	1.59%
2023-03-30	14.48	14.34	-	14.48	14.69	500	7,314	14.628	14.48	14.34	-	14.48	14.69	500	14.628	0.21%
2023-03-29	14.45	14.45	-	-	-	0	0	-	14.45	14.45	-	-	-	0	-	0.77%
2023-03-28	14.34	14.10	-	14.34	14.37	2,900	41,646	14.361	14.34	14.10	-	14.34	14.37	2,900	14.361	-1.58%
2023-03-27	14.57	14.10	-	14.57	14.57	2,100	30,597	14.570	14.57	14.10	-	14.57	14.57	2,100	14.570	0.62%
2023-03-24	14.48	-	-	-	-	0	0	-	14.48	-	-	-	-	0	-	0.00%
2023-03-23	14.48	-	-	-	-	0	0	-	14.48	-	-	-	-	0	-	0.00%
2023-03-22	14.48	-	-	-	-	0	0	-	14.48	-	-	-	-	0	-	0.00%
2023-03-21	14.48	14.10	-	14.48	14.48	100	1,448	14.480	14.48	14.10	-	14.48	14.48	100	14.480	2.12%
2023-03-20	14.18	14.10	-	-	-	0	0	-	14.18	14.10	-	-	-	0	-	0.00%
2023-03-17	14.18	-	-	14.18	14.18	2,000	28,360	14.180	14.18	-	-	14.18	14.18	2,000	14.180	-2.41%
2023-03-16	14.53	-	-	-	-	0	0	-	14.53	-	-	-	-	0	-	0.00%
2023-03-15	14.53	-	-	14.33	14.53	300	4,339	14.463	14.53	-	-	14.33	14.53	300	14.463	0.69%
2023-03-14	14.43	-	-	14.43	14.43	1,300	18,759	14.430	14.43	-	-	14.43	14.43	1,300	14.430	-0.41%
2023-03-13	14.49	-	-	14.49	14.49	7,000	101,430	14.490	14.49	-	-	14.49	14.49	7,000	14.490	0.42%
2023-03-10	14.43	-	-	14.43	14.49	8,400	121,684	14.486	14.43	-	-	14.43	14.49	8,400	14.486	-0.28%
2023-03-09	14.47	14.47	-	-	-	0	0	-	14.47	14.47	-	-	-	0	-	0.00%
2023-03-08	14.47	-	-	14.47	14.47	200	2,894	14.470	14.47	-	-	14.47	14.47	200	14.470	-3.60%
2023-03-07	15.01	-	-	-	-	0	0	-	15.01	-	-	-	-	0	-	0.00%
2023-03-06	15.01	-	-	-	-	0	0	-	15.01	-	-	-	-	0	-	0.00%
2023-03-03	15.01	-	-	15.01	15.01	1,700	25,517	15.010	15.01	-	-	15.01	15.01	1,700	15.010	0.27%
2023-03-02	14.97	-	-	14.97	14.97	900	13,473	14.970	14.97	-	-	14.97	14.97	900	14.970	1.08%
2023-03-01	14.81	-	-	14.81	14.81	100	1,481	14.810	14.81	-	-	14.81	14.81	100	14.810	-0.47%
2023-02-28	14.88	-	-	-	-	0	0	-	14.88	-	-	-	-	0	-	0.00%
2023-02-27	14.88	-	-	-	-	0	0	-	14.88	-	-	-	-	0	-	0.00%
2023-02-24	14.88	-	-	-	-	0	0	-	14.88	-	-	-	-	0	-	0.00%
2023-02-23	14.88	-	-	-	-	0	0	-	14.88	-	-	-	-	0	-	0.00%
2023-02-22	14.88	-	-	-	-	0	0	-	14.88	-	-	-	-	0	-	0.00%
2023-02-21	14.88	-	-	14.83	14.88	17,500	259,875	14.850	14.88	-	-	14.83	14.88	17,500	14.850	1.22%
2023-02-20	14.70	-	-	-	-	0	0	-	14.70	-	-	-	-	0	-	0.00%
2023-02-17	14.70	-	-	-	-	0	0	-	14.70	-	-	-	-	0	-	0.00%
2023-02-16	14.70	-	-	14.70	14.74	17,300	254,590	14.716	14.70	-	-	14.70	14.74	17,300	14.716	-2.13%
2023-02-15	15.02	-	-	-	-	0	0	-	15.02	-	-	-	-	0	-	0.00%
2023-02-14	15.02	-	-	-	-	0	0	-	15.02	-	-	-	-	0	-	0.00%
2023-02-13	15.02	-	-	-	-	0	0	-	15.02	-	-	-	-	0	-	0.00%
2023-02-10	15.02	-	-	15.02	15.02	200	3,004	15.020	15.02	-	-	15.02	15.02	200	15.020	1.83%
2023-02-09	14.75	-	-	-	-	0	0	-	14.75	-	-	-	-	0	-	0.00%
2023-02-08	14.75	-	-	-	-	0	0	-	14.75	-	-	-	-	0	-	0.00%
2023-02-07	14.75	-	-	-	-	0	0	-	14.75	-	-	-	-	0	-	0.00%
2023-02-06	14.75	-	-	14.75	14.75	1,000	14,750	14.750	14.75	-	-	14.75	14.75	1,000	14.750	-3.72%
2023-02-03	15.32	-	-	-	-	0	0	-	15.32	-	-	-	-	0	-	0.00%
2023-02-02	15.32	-	-	-	-	0	0	-	15.32	-	-	-	-	0	-	0.00%
2023-02-01	15.32	-	-	15.32	15.32	300	4,596	15.320	15.32	-	-	15.32	15.32	300	15.320	0.99%
2023-01-31	15.17	-	-	15.17	15.17	100	1,517	15.170	15.17	-	-	15.17	15.17	100	15.170	-0.91%
2023-01-30	15.31	-	-	15.31	15.31	100	1,531	15.310	15.31	-	-	15.31	15.31	100	15.310	-1.16%
2023-01-27	15.49	-	-	15.28	15.49	14,000	215,390	15.385	15.49	-	-	15.28	15.49	14,000	15.385	1.57%
2023-01-26	15.25	-	-	15.25	15.25	56,000	854,000	15.250	15.25	-	-	15.25	15.25	56,000	15.250	1.46%
2023-01-20	15.03	-	-	-	-	0	0	-	15.03	-	-	-	-	0	-	0.60%
2023-01-19	14.94	-	-	-	-	0	0	-	14.94	-	-	-	-	0	-	0.27%
2023-01-18	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2023-01-17	14.90	-	-	14.90	14.90	15,000	223,500	14.900	14.90	-	-	14.90	14.90	15,000	14.900	-1.39%
2023-01-16	15.11	-	-	15.11	15.11	1,200	18,132	15.110	15.11	-	-	15.11	15.11	1,200	15.110	4.06%
2023-01-13	14.52	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	0.00%
2023-01-12	14.52	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	0.21%
2023-01-11	14.49	-	-	14.49	14.49	3,800	55,062	14.490	14.49	-	-	14.49	14.49	3,800	14.490	-1.70%
2023-01-10	14.74	-	-	14.74	14.74	100	1,474	14.740	14.74	-	-	14.74	14.74	100	14.740	3.73%
2023-01-09	14.21	-	-	-	-	0	0	-	14.21	-	-	-	-	0	-	0.00%
2023-01-06	14.21	-	-	14.21	14.21	2,200	31,262	14.210	14.21	-	-	14.21	14.21	2,200	14.210	-0.91%
2023-01-05	14.34	-	-	-	-	0	0	-	14.34	-	-	-	-	0	-	0.91%
2023-01-04	14.21	-	-	-	-	0	0	-	14.21	-	-	-	-	0	-	0.00%
2023-01-03	14.21	-	-	-	-	0	0	-	14.21	-	-	-	-	0	-	0.00%
2022-12-30	14.21	13.03	-	13.00	14.21	1,100	15,381	13.983	14.21	13.03	-	13.00	14.21	1,100	13.983	1.50%
2022-12-29	14.00	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2022-12-28	14.00	-	-	14.00	14.20	6,690	93,698	14.006	14.00	-	-	14.00	14.20	6,690	14.006	-0.50%
2022-12-23	14.07	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2022-12-22	14.07	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2022-12-21	14.07	-	-	14.07	14.07	100	1,407	14.070	14.07	-	-	14.07	14.07	100	14.070	-3.37%
2022-12-20	14.56	-	-	-	-	0	0	-	14.56	-	-	-	-	0	-	0.00%
2022-12-19	14.56	-	-	-	-	0	0	-	14.56	-	-	-	-	0	-	0.00%
2022-12-16	14.56	-	-	-	-	0	0	-	14.56	-	-	-	-	0	-	0.00%
2022-12-15	14.56	-	-	-	-	0	0	-	14.56	-	-	-	-	0	-	0.00%
2022-12-14	14.56	-	-	-	-	0	0	-	14.56	-	-	-	-	0	-	0.00%
2022-12-13	14.56	-	-	-	-	0	0	-	14.56	-	-	-	-	0	-	0.00%
2022-12-12	14.56	-	-	14.56	14.56	1,900	27,664	14.560	14.56	-	-	14.56	14.56	1,900	14.560	-0.55%
2022-12-09	14.64	-	-	-	-	0	0	-	14.64	-	-	-	-	0	-	0.00%
2022-12-08	14.64	-	-	-	-	0	0	-	14.64	-	-	-	-	0	-	0.00%
2022-12-07	14.64	-	-	-	-	0	0	-	14.64	-	-	-	-	0	-	0.00%
2022-12-06	14.64	-	-	14.64	14.64	4,900	71,736	14.640	14.64	-	-	14.64	14.64	4,900	14.640	3.61%
2022-12-05	14.13	-	-	-	-	0	0	-	14.13	-	-	-	-	0	-	0.00%
2022-12-02	14.13	-	-	-	-	0	0	-	14.13	-	-	-	-	0	-	0.00%
2022-12-01	14.13	-	-	-	-	0	0	-	14.13	-	-	-	-	0	-	0.00%
2022-11-30	14.13	-	-	14.13	14.13	1,000	14,130	14.130	14.13	-	-	14.13	14.13	1,000	14.130	-1.26%
2022-11-29	14.31	-	-	14.31	14.31	900	12,879	14.310	14.31	-	-	14.31	14.31	900	14.310	4.15%
2022-11-28	13.74	-	-	13.59	13.81	29,060	400,804	13.792	13.74	-	-	13.59	13.81	29,060	13.792	-0.94%
2022-11-25	13.87	13.86	-	-	-	0	0	-	13.87	13.86	-	-	-	0	-	0.00%
2022-11-24	13.87	-	-	-	-	0	0	-	13.87	-	-	-	-	0	-	0.00%
2022-11-23	13.87	-	-	13.87	13.87	7,800	108,186	13.870	13.87	-	-	13.87	13.87	7,800	13.870	-1.35%
2022-11-22	14.06	-	-	14.06	14.06	100	1,406	14.060	14.06	-	-	14.06	14.06	100	14.060	-0.21%
2022-11-21	14.09	-	-	14.09	14.09	100	1,409	14.090	14.09	-	-	14.09	14.09	100	14.090	-1.47%
2022-11-18	14.30	-	-	-	-	0	0	-	14.30	-	-	-	-	0	-	0.00%
2022-11-17	14.30	-	-	-	-	0	0	-	14.30	-	-	-	-	0	-	0.00%
2022-11-16	14.30	-	-	14.30	14.30	400	5,720	14.300	14.30	-	-	14.30	14.30	400	14.300	2.36%
2022-11-15	13.97	-	-	-	-	0	0	-	13.97	-	-	-	-	0	-	0.00%
2022-11-14	13.97	-	-	-	-	0	0	-	13.97	-	-	-	-	0	-	0.00%
2022-11-11	13.97	13.93	-	13.97	13.97	7,000	97,790	13.970	13.97	13.93	-	13.97	13.97	7,000	13.970	0.29%
2022-11-10	13.93	-	-	-	-	0	0	-	13.93	-	-	-	-	0	-	0.00%
2022-11-09	13.93	-	-	13.93	13.93	7,900	110,047	13.930	13.93	-	-	13.93	13.93	7,900	13.930	-0.92%
2022-11-08	14.06	-	-	13.86	14.06	800	11,108	13.885	14.06	-	-	13.86	14.06	800	13.885	-0.42%
2022-11-07	14.12	-	-	-	-	0	0	-	14.12	-	-	-	-	0	-	0.00%
2022-11-04	14.12	-	-	13.92	14.12	7,200	100,264	13.926	14.12	-	-	13.92	14.12	7,200	13.926	4.67%
2022-11-03	13.49	-	-	13.49	13.49	600	8,094	13.490	13.49	-	-	13.49	13.49	600	13.490	-0.74%
2022-11-02	13.59	-	-	-	-	0	0	-	13.59	-	-	-	-	0	-	0.00%
2022-11-01	13.59	-	-	13.33	13.59	14,100	188,959	13.401	13.59	-	-	13.33	13.59	14,100	13.401	0.00%
2022-10-31	13.59	-	-	-	-	0	0	-	13.59	-	-	-	-	0	-	0.00%
2022-10-28	13.59	-	-	-	-	0	0	-	13.59	-	-	-	-	0	-	0.00%
2022-10-27	13.59	-	-	13.59	13.59	100	1,359	13.590	13.59	-	-	13.59	13.59	100	13.590	0.22%
2022-10-26	13.56	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	0.00%
2022-10-25	13.56	-	-	13.48	13.56	19,500	263,705	13.523	13.56	-	-	13.48	13.56	19,500	13.523	-3.35%
2022-10-24	14.03	-	-	-	-	0	0	-	14.03	-	-	-	-	0	-	-0.00%
2022-10-21	14.06	-	14.36	-	-	0	0	-	14.03	-	14.33	-	-	0	-	0.00%
2022-10-20	14.06	-	14.36	14.06	14.06	10,000	140,600	14.060	14.03	-	14.33	14.03	14.03	10,021	14.030	-0.57%
2022-10-19	14.14	-	14.36	14.14	14.14	100	1,414	14.140	14.11	-	14.33	14.11	14.11	100	14.110	-0.07%
2022-10-18	14.15	-	14.36	14.15	14.35	800	11,420	14.275	14.12	-	14.33	14.12	14.32	802	14.245	-1.46%
2022-10-17	14.36	-	14.36	-	-	0	0	-	14.33	-	14.33	-	-	0	-	0.00%
2022-10-14	14.36	-	14.60	14.36	14.36	10,700	153,652	14.360	14.33	-	14.57	14.33	14.33	10,723	14.329	3.09%
2022-10-13	13.93	-	14.60	-	-	0	0	-	13.90	-	14.57	-	-	0	-	0.00%
2022-10-12	13.93	-	14.60	13.93	13.93	100	1,393	13.930	13.90	-	14.57	13.90	13.90	100	13.900	-4.59%
2022-10-11	14.60	-	14.60	-	-	0	0	-	14.57	-	14.57	-	-	0	-	-0.27%
2022-10-10	14.64	-	-	-	-	0	0	-	14.61	-	-	-	-	0	-	0.00%
2022-10-07	14.64	-	-	-	-	0	0	-	14.61	-	-	-	-	0	-	0.00%
2022-10-06	14.64	-	-	-	-	0	0	-	14.61	-	-	-	-	0	-	0.00%
2022-10-05	14.64	-	-	14.20	14.68	78,300	1,141,762	14.582	14.61	-	-	14.17	14.65	78,467	14.551	0.90%
2022-10-03	14.51	-	-	-	-	0	0	-	14.48	-	-	-	-	0	-	0.00%
2022-09-30	14.51	-	-	-	-	0	0	-	14.48	-	-	-	-	0	-	0.00%
2022-09-29	14.51	-	-	-	-	0	0	-	14.48	-	-	-	-	0	-	0.00%
2022-09-28	14.51	-	-	-	-	0	0	-	14.48	-	-	-	-	0	-	0.00%
2022-09-27	14.51	-	-	14.51	14.51	100	1,451	14.510	14.48	-	-	14.48	14.48	100	14.479	0.48%
2022-09-26	14.44	-	-	-	-	0	0	-	14.41	-	-	-	-	0	-	0.00%
2022-09-23	14.44	-	-	-	-	0	0	-	14.41	-	-	-	-	0	-	0.00%
2022-09-22	14.44	-	-	14.44	14.44	2,000	28,880	14.440	14.41	-	-	14.41	14.41	2,004	14.409	-0.62%
2022-09-21	14.53	-	-	14.53	14.53	300	4,359	14.530	14.50	-	-	14.50	14.50	301	14.499	-3.97%
2022-09-20	15.13	-	-	-	-	0	0	-	15.10	-	-	-	-	0	-	0.00%
2022-09-19	15.13	-	-	-	-	0	0	-	15.10	-	-	-	-	0	-	0.00%
2022-09-16	15.13	-	-	-	-	0	0	-	15.10	-	-	-	-	0	-	0.00%
2022-09-15	15.13	-	-	-	-	0	0	-	15.10	-	-	-	-	0	-	0.00%
2022-09-14	15.13	-	-	-	-	0	0	-	15.10	-	-	-	-	0	-	0.00%
2022-09-13	15.13	-	-	15.13	15.35	4,700	71,133	15.135	15.10	-	-	15.10	15.32	4,710	15.102	-0.26%
2022-09-09	15.17	-	-	-	-	0	0	-	15.14	-	-	-	-	0	-	0.00%
2022-09-08	15.17	-	-	-	-	0	0	-	15.14	-	-	-	-	0	-	0.00%
2022-09-07	15.17	-	-	15.16	15.18	19,600	297,330	15.170	15.14	-	-	15.13	15.15	19,642	15.138	-0.13%
2022-09-06	15.19	-	-	-	-	0	0	-	15.16	-	-	-	-	0	-	0.00%
2022-09-05	15.19	-	-	-	-	0	0	-	15.16	-	-	-	-	0	-	0.00%
2022-09-02	15.19	-	15.19	-	-	0	0	-	15.16	-	15.16	-	-	0	-	0.00%
2022-09-01	15.19	-	-	-	-	0	0	-	15.16	-	-	-	-	0	-	0.00%
2022-08-31	15.19	-	-	15.19	15.19	700	10,633	15.190	15.16	-	-	15.16	15.16	701	15.158	-0.33%
2022-08-30	15.24	-	-	15.24	15.24	100	1,524	15.240	15.21	-	-	15.21	15.21	100	15.207	-1.68%
2022-08-29	15.50	-	-	-	-	0	0	-	15.47	-	-	-	-	0	-	0.00%
2022-08-26	15.50	-	-	-	-	0	0	-	15.47	-	-	-	-	0	-	0.00%
2022-08-25	15.50	-	-	-	-	0	0	-	15.47	-	-	-	-	0	-	0.00%
2022-08-24	15.50	-	-	-	-	0	0	-	15.47	-	-	-	-	0	-	0.00%
2022-08-23	15.50	-	-	-	-	0	0	-	15.47	-	-	-	-	0	-	0.00%
2022-08-22	15.50	-	-	-	-	0	0	-	15.47	-	-	-	-	0	-	0.00%
2022-08-19	15.50	-	-	15.50	15.50	100	1,550	15.500	15.47	-	-	15.47	15.47	100	15.467	1.17%
2022-08-18	15.32	-	-	15.32	15.32	1,100	16,852	15.320	15.29	-	-	15.29	15.29	1,102	15.287	0.07%
2022-08-17	15.31	-	-	-	-	0	0	-	15.28	-	-	-	-	0	-	0.00%
2022-08-16	15.31	-	-	-	-	0	0	-	15.28	-	-	-	-	0	-	0.00%
2022-08-15	15.31	-	-	-	-	0	0	-	15.28	-	-	-	-	0	-	0.00%
2022-08-12	15.31	-	-	-	-	0	0	-	15.28	-	-	-	-	0	-	0.00%
2022-08-11	15.31	-	-	-	-	0	0	-	15.28	-	-	-	-	0	-	0.00%
2022-08-10	15.31	-	-	15.31	15.31	100	1,531	15.310	15.28	-	-	15.28	15.28	100	15.277	-0.97%
2022-08-09	15.46	-	-	-	-	0	0	-	15.43	-	-	-	-	0	-	0.00%
2022-08-08	15.46	-	-	-	-	0	0	-	15.43	-	-	-	-	0	-	0.00%
2022-08-05	15.46	-	-	15.46	15.46	300	4,638	15.460	15.43	-	-	15.43	15.43	301	15.427	2.38%
2022-08-04	15.10	-	-	-	-	0	0	-	15.07	-	-	-	-	0	-	0.00%
2022-08-03	15.10	-	-	15.10	15.10	9,600	144,960	15.100	15.07	-	-	15.07	15.07	9,621	15.068	-3.02%
2022-08-02	15.57	-	-	-	-	0	0	-	15.54	-	-	-	-	0	-	0.00%
2022-08-01	15.57	-	-	15.57	15.57	100	1,557	15.570	15.54	-	-	15.54	15.54	100	15.537	-1.08%
2022-07-29	15.74	-	-	-	-	0	0	-	15.71	-	-	-	-	0	-	0.00%
2022-07-28	15.74	-	-	-	-	0	0	-	15.71	-	-	-	-	0	-	0.00%
2022-07-27	15.74	-	-	-	-	80	1,227	15.338	15.71	-	-	-	-	80	15.305	0.00%
2022-07-26	15.74	-	-	15.74	15.74	600	9,444	15.740	15.71	-	-	15.71	15.71	601	15.706	1.09%
2022-07-25	15.57	-	-	15.57	15.57	1,200	18,684	15.570	15.54	-	-	15.54	15.54	1,203	15.537	-2.26%
2022-07-22	15.93	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	0.00%
2022-07-21	15.93	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	0.00%
2022-07-20	15.93	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	0.00%
2022-07-19	15.93	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	0.00%
2022-07-18	15.93	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	0.00%
2022-07-15	15.93	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	0.00%
2022-07-14	15.93	-	-	15.93	15.93	100	1,593	15.930	15.90	-	-	15.90	15.90	100	15.896	1.72%
2022-07-13	15.66	-	-	15.66	15.66	200	3,132	15.660	15.63	-	-	15.63	15.63	200	15.627	-1.14%
2022-07-12	15.84	-	-	15.84	15.84	100	1,584	15.840	15.81	-	-	15.81	15.81	100	15.806	-1.00%
2022-07-11	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2022-07-08	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2022-07-07	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2022-07-06	16.00	-	-	16.00	16.00	8,100	129,600	16.000	15.97	-	-	15.97	15.97	8,117	15.966	0.00%
2022-07-05	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2022-07-04	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2022-06-30	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2022-06-29	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2022-06-28	16.00	-	-	16.00	16.00	3,000	48,000	16.000	15.97	-	-	15.97	15.97	3,006	15.966	-0.19%
2022-06-27	16.03	-	16.20	16.03	16.03	1,000	16,030	16.030	16.00	-	16.17	16.00	16.00	1,002	15.996	1.39%
2022-06-24	15.81	-	16.00	-	-	0	0	-	15.78	-	15.97	-	-	0	-	0.00%
2022-06-23	15.81	-	-	-	-	0	0	-	15.78	-	-	-	-	0	-	0.00%
2022-06-22	15.81	-	-	-	-	0	0	-	15.78	-	-	-	-	0	-	0.00%
2022-06-21	15.81	-	-	15.81	15.81	100	1,581	15.810	15.78	-	-	15.78	15.78	100	15.776	0.06%
2022-06-20	15.80	-	-	-	-	0	0	-	15.77	-	-	-	-	0	-	0.00%
2022-06-17	15.80	-	-	15.80	15.80	100	1,580	15.800	15.77	-	-	15.77	15.77	100	15.766	1.94%
2022-06-16	15.50	-	-	-	-	0	0	-	15.47	-	-	-	-	0	-	0.00%
2022-06-15	15.50	-	-	-	-	0	0	-	15.47	-	-	-	-	0	-	0.00%
2022-06-14	15.50	-	-	15.50	15.50	100	1,550	15.500	15.47	-	-	15.47	15.47	100	15.467	1.17%
2022-06-13	15.32	-	-	-	-	0	0	-	15.29	-	-	-	-	0	-	0.00%
2022-06-10	15.32	-	-	15.32	15.32	3,300	50,556	15.320	15.29	-	-	15.29	15.29	3,307	15.287	0.26%
2022-06-09	15.28	-	-	15.28	15.28	100	1,528	15.280	15.25	-	-	15.25	15.25	100	15.247	-0.13%
2022-06-08	15.30	-	-	-	-	0	0	-	15.27	-	-	-	-	0	-	0.00%
2022-06-07	15.30	-	-	15.30	15.30	100	1,530	15.300	15.27	-	-	15.27	15.27	100	15.267	0.66%
2022-06-06	15.20	-	-	15.20	15.20	3,700	56,240	15.200	15.17	-	-	15.17	15.17	3,708	15.168	3.68%
2022-06-02	14.66	-	-	-	-	0	0	-	14.63	-	-	-	-	0	-	0.00%
2022-06-01	14.66	-	-	-	-	0	0	-	14.63	-	-	-	-	0	-	0.00%
2022-05-31	14.66	-	-	-	-	0	0	-	14.63	-	-	-	-	0	-	0.00%
2022-05-30	14.66	-	-	-	-	0	0	-	14.63	-	-	-	-	0	-	0.00%
2022-05-27	14.66	-	-	-	-	0	0	-	14.63	-	-	-	-	0	-	0.00%
2022-05-26	14.66	-	-	-	-	0	0	-	14.63	-	-	-	-	0	-	0.00%
2022-05-25	14.66	-	-	-	-	0	0	-	14.63	-	-	-	-	0	-	0.00%
2022-05-24	14.66	-	-	-	-	0	0	-	14.63	-	-	-	-	0	-	0.00%
2022-05-23	14.66	-	-	-	-	0	0	-	14.63	-	-	-	-	0	-	0.00%
2022-05-20	14.66	-	-	14.66	14.87	300	4,419	14.730	14.63	-	-	14.63	14.84	301	14.699	0.48%
2022-05-19	14.59	-	-	14.59	14.59	6,600	96,054	14.554	14.56	-	-	14.56	14.56	6,614	14.523	0.41%
2022-05-18	14.53	-	-	14.51	14.53	6,700	97,263	14.517	14.50	-	-	14.48	14.50	6,714	14.486	0.97%
2022-05-17	14.39	-	-	14.21	14.39	2,000	28,663	14.332	14.36	-	-	14.18	14.36	2,004	14.301	1.27%
2022-05-16	14.21	-	-	14.18	14.41	3,100	44,131	14.236	14.18	-	-	14.15	14.38	3,107	14.205	-0.14%
2022-05-13	14.23	-	-	-	-	0	0	-	14.20	-	-	-	-	0	-	0.00%
2022-05-12	14.23	-	-	-	-	0	0	-	14.20	-	-	-	-	0	-	0.00%
2022-05-11	14.23	-	-	14.21	14.44	38,200	547,291	14.327	14.20	-	-	14.18	14.41	38,282	14.296	0.00%
2022-05-10	14.23	-	-	14.23	14.23	700	9,961	14.230	14.20	-	-	14.20	14.20	701	14.200	-1.86%
2022-05-06	14.50	-	-	-	-	4,000	58,000	14.500	14.47	-	-	-	-	4,009	14.469	0.00%
2022-05-05	14.50	-	-	14.50	14.50	6,200	89,900	14.500	14.47	-	-	14.47	14.47	6,213	14.469	0.55%
2022-05-04	14.42	14.42	-	14.38	14.58	31,900	462,244	14.490	14.39	14.39	-	14.35	14.55	31,968	14.459	-1.23%
2022-05-03	14.60	14.60	-	14.52	14.52	45,500	660,660	14.520	14.57	14.57	-	14.49	14.49	45,597	14.489	4.58%
2022-04-29	13.96	13.96	-	-	-	0	0	-	13.93	13.93	-	-	-	0	-	0.00%
2022-04-28	13.96	-	-	13.80	14.02	6,200	86,272	13.915	13.93	-	-	13.77	13.99	6,213	13.885	-0.85%
2022-04-27	14.08	-	-	14.08	14.08	200	2,816	14.080	14.05	-	-	14.05	14.05	200	14.050	2.03%
2022-04-26	13.80	-	-	13.80	13.80	2,000	27,600	13.800	13.77	-	-	13.77	13.77	2,004	13.771	-4.63%
2022-04-25	14.47	13.70	-	-	-	0	0	-	14.44	13.67	-	-	-	0	-	0.00%
2022-04-22	14.47	-	-	-	-	0	0	-	14.44	-	-	-	-	0	-	0.00%
2022-04-21	14.47	-	-	14.47	14.58	1,600	23,317	14.573	14.44	-	-	14.44	14.55	1,603	14.542	-0.89%
2022-04-20	14.60	-	-	-	-	0	0	-	14.57	-	-	-	-	0	-	0.00%
2022-04-19	14.60	-	-	14.60	14.60	2,800	40,880	14.600	14.57	-	-	14.57	14.57	2,806	14.569	-2.99%
2022-04-14	15.05	-	-	-	-	0	0	-	15.02	-	-	-	-	0	-	0.00%
2022-04-13	15.05	-	-	-	-	0	0	-	15.02	-	-	-	-	0	-	0.00%
2022-04-12	15.05	-	-	14.91	15.05	28,100	419,245	14.920	15.02	-	-	14.88	15.02	28,160	14.888	2.66%
2022-04-11	14.66	-	-	14.66	14.66	100	1,466	14.660	14.63	-	-	14.63	14.63	100	14.629	-3.23%
2022-04-08	15.15	-	15.15	15.15	15.15	100	1,515	15.150	15.12	-	15.12	15.12	15.12	100	15.118	-0.33%
2022-04-07	15.20	-	-	15.20	15.20	300	4,560	15.200	15.17	-	-	15.17	15.17	301	15.168	2.15%
2022-04-06	14.88	-	-	-	-	0	0	-	14.85	-	-	-	-	0	-	0.00%
2022-04-04	14.88	-	-	-	-	0	0	-	14.85	-	-	-	-	0	-	0.00%
2022-04-01	14.88	-	-	-	-	0	0	-	14.85	-	-	-	-	0	-	0.00%
2022-03-31	14.88	-	-	14.88	14.88	4,000	59,520	14.880	14.85	-	-	14.85	14.85	4,009	14.848	-3.56%
2022-03-30	15.43	-	-	15.43	15.43	1,100	16,973	15.430	15.40	-	-	15.40	15.40	1,102	15.397	3.70%
2022-03-29	14.88	-	15.03	-	-	0	0	-	14.85	-	15.00	-	-	0	-	0.00%
2022-03-28	14.88	-	-	-	-	0	0	-	14.85	-	-	-	-	0	-	0.00%
2022-03-25	14.88	-	-	14.88	14.88	100	1,488	14.880	14.85	-	-	14.85	14.85	100	14.848	-1.85%
2022-03-24	15.16	-	15.39	15.16	15.16	4,200	63,672	15.160	15.13	-	15.36	15.13	15.13	4,209	15.128	-1.56%
2022-03-23	15.40	-	-	-	-	0	0	-	15.37	-	-	-	-	0	-	0.00%
2022-03-22	15.40	15.40	-	15.40	15.40	500	7,700	15.400	15.37	15.37	-	15.37	15.37	501	15.367	-0.39%
2022-03-21	15.46	-	-	15.46	15.46	1,200	18,552	15.460	15.43	-	-	15.43	15.43	1,203	15.427	2.38%
2022-03-18	15.10	-	-	-	-	0	0	-	15.07	-	-	-	-	0	-	0.00%
2022-03-17	15.10	-	15.60	15.10	15.10	2,300	34,730	15.100	15.07	-	15.57	15.07	15.07	2,305	15.068	0.13%
2022-03-16	15.08	-	-	15.08	15.08	300	4,524	15.080	15.05	-	-	15.05	15.05	301	15.048	5.97%
2022-03-15	14.23	-	-	14.23	14.80	31,200	448,208	14.366	14.20	-	-	14.20	14.77	31,267	14.335	-9.07%
2022-03-14	15.65	-	-	-	-	0	0	-	15.62	-	-	-	-	0	-	0.00%
2022-03-11	15.65	-	-	15.65	15.65	10,000	156,500	15.650	15.62	-	-	15.62	15.62	10,021	15.617	3.23%
2022-03-10	15.16	-	-	-	-	0	0	-	15.13	-	-	-	-	0	-	0.00%
2022-03-09	15.16	-	-	15.16	15.20	12,800	194,320	15.181	15.13	-	-	15.13	15.17	12,827	15.149	-0.39%
2022-03-08	15.22	15.20	-	15.22	15.36	12,100	185,482	15.329	15.19	15.17	-	15.19	15.33	12,126	15.296	-2.87%
2022-03-07	15.67	-	-	15.66	15.67	12,000	187,980	15.665	15.64	-	-	15.63	15.64	12,026	15.632	-5.09%
2022-03-04	16.51	-	-	-	-	0	0	-	16.47	-	-	-	-	0	-	0.00%
2022-03-03	16.51	-	-	16.51	16.51	1,000	16,510	16.510	16.47	-	-	16.47	16.47	1,002	16.475	1.16%
2022-03-02	16.32	-	-	-	-	0	0	-	16.29	-	-	-	-	0	-	0.00%
2022-03-01	16.32	-	-	-	-	0	0	-	16.29	-	-	-	-	0	-	0.00%
2022-02-28	16.32	-	-	-	-	0	0	-	16.29	-	-	-	-	0	-	0.00%
2022-02-25	16.32	-	-	-	-	0	0	-	16.29	-	-	-	-	0	-	0.00%
2022-02-24	16.32	-	-	16.32	16.32	6,000	97,920	16.320	16.29	-	-	16.29	16.29	6,013	16.285	-1.51%
2022-02-23	16.57	-	-	-	-	0	0	-	16.53	-	-	-	-	0	-	0.00%
2022-02-22	16.57	-	-	16.57	16.57	3,100	51,367	16.570	16.53	-	-	16.53	16.53	3,107	16.535	-1.25%
2022-02-21	16.78	-	-	16.78	16.78	400	6,712	16.780	16.74	-	-	16.74	16.74	401	16.744	2.25%
2022-02-18	16.41	-	-	-	-	0	0	-	16.37	-	-	-	-	0	-	0.00%
2022-02-17	16.41	-	-	-	-	0	0	-	16.37	-	-	-	-	0	-	0.00%
2022-02-16	16.41	-	-	16.41	16.41	1,000	16,410	16.410	16.37	-	-	16.37	16.37	1,002	16.375	-0.42%
2022-02-15	16.48	-	-	-	-	0	0	-	16.44	-	-	-	-	0	-	0.00%
2022-02-14	16.48	-	-	-	-	0	0	-	16.44	-	-	-	-	0	-	0.00%
2022-02-11	16.48	-	-	-	-	0	0	-	16.44	-	-	-	-	0	-	0.00%
2022-02-10	16.48	-	-	16.31	16.48	4,400	72,138	16.395	16.44	-	-	16.28	16.44	4,409	16.360	-1.79%
2022-02-09	16.78	-	-	16.79	16.79	200	3,358	16.790	16.74	-	-	16.75	16.75	200	16.754	2.88%
2022-02-08	16.31	-	-	-	-	0	0	-	16.28	-	-	-	-	0	-	0.00%
2022-02-07	16.31	-	-	-	-	0	0	-	16.28	-	-	-	-	0	-	0.00%
2022-02-04	16.31	-	-	-	-	0	0	-	16.28	-	-	-	-	0	-	0.00%
2022-01-31	16.31	-	-	-	-	0	0	-	16.28	-	-	-	-	0	-	0.00%
2022-01-28	16.31	-	-	16.30	16.31	12,000	195,660	16.305	16.28	-	-	16.27	16.28	12,026	16.270	-4.34%
2022-01-27	17.05	-	-	-	-	0	0	-	17.01	-	-	-	-	0	-	0.00%
2022-01-26	17.05	-	17.08	17.05	17.05	100	1,705	17.050	17.01	-	17.04	17.01	17.01	100	17.014	0.41%
2022-01-25	16.98	-	-	16.81	16.98	13,200	222,276	16.839	16.94	-	-	16.77	16.94	13,228	16.803	-0.76%
2022-01-24	17.11	-	-	17.11	17.40	11,200	194,822	17.395	17.07	-	-	17.07	17.36	11,224	17.358	-1.61%
2022-01-21	17.39	-	-	17.39	17.39	200	3,478	17.390	17.35	-	-	17.35	17.35	200	17.353	-0.06%
2022-01-20	17.40	-	-	16.99	17.41	50,100	851,241	16.991	17.36	-	-	16.95	17.37	50,207	16.955	1.28%
2022-01-19	17.18	-	-	-	-	0	0	-	17.14	-	-	-	-	0	-	0.00%
2022-01-18	17.18	-	-	-	-	0	0	-	17.14	-	-	-	-	0	-	0.00%
2022-01-17	17.18	-	-	-	-	0	0	-	17.14	-	-	-	-	0	-	0.00%
2022-01-14	17.18	-	-	-	-	0	0	-	17.14	-	-	-	-	0	-	0.00%
2022-01-13	17.18	-	-	16.98	17.18	1,300	22,134	17.026	17.14	-	-	16.94	17.14	1,303	16.990	-0.06%
2022-01-12	17.19	-	-	-	-	0	0	-	17.15	-	-	-	-	0	-	0.23%
2022-01-11	17.15	-	-	17.15	17.15	100	1,715	17.150	17.11	-	-	17.11	17.11	100	17.113	-0.75%
2022-01-10	17.28	-	-	-	-	0	0	-	17.24	-	-	-	-	0	-	0.00%
2022-01-07	17.28	-	-	17.28	17.28	2,500	43,200	17.280	17.24	-	-	17.24	17.24	2,505	17.243	0.00%
2022-01-06	17.28	-	-	17.28	17.28	300	5,184	17.280	17.24	-	-	17.24	17.24	301	17.243	-2.10%
2022-01-05	17.65	-	-	-	-	0	0	-	17.61	-	-	-	-	0	-	0.00%
2022-01-04	17.65	-	-	-	-	0	0	-	17.61	-	-	-	-	0	-	0.00%
2022-01-03	17.65	-	-	-	-	0	0	-	17.61	-	-	-	-	0	-	0.00%
2021-12-31	17.65	-	-	-	-	0	0	-	17.61	-	-	-	-	0	-	0.00%
2021-12-30	17.65	-	-	-	-	0	0	-	17.61	-	-	-	-	0	-	0.00%
2021-12-29	17.65	-	-	-	-	0	0	-	17.61	-	-	-	-	0	-	0.00%
2021-12-28	17.65	-	-	17.65	17.65	100	1,765	17.650	17.61	-	-	17.61	17.61	100	17.612	0.28%
2021-12-24	17.60	-	18.38	17.45	17.60	18,145	318,125	17.532	17.56	-	18.34	17.41	17.56	18,184	17.495	0.46%
2021-12-23	17.52	-	-	17.40	17.74	6,400	113,426	17.723	17.48	-	-	17.36	17.70	6,414	17.685	-0.85%
2021-12-22	17.67	-	-	-	-	0	0	-	17.63	-	-	-	-	0	-	0.00%
2021-12-21	17.67	-	-	17.37	17.67	400	7,038	17.595	17.63	-	-	17.33	17.63	401	17.557	-1.17%
2021-12-20	17.88	-	17.88	-	-	0	0	-	17.84	-	17.84	-	-	0	-	0.00%
2021-12-17	17.88	-	-	-	-	0	0	-	17.84	-	-	-	-	0	-	0.00%
2021-12-16	17.88	-	-	17.82	17.88	65,500	1,169,469	17.855	17.84	-	-	17.78	17.84	65,640	17.816	-0.33%
2021-12-15	17.94	-	18.30	-	-	0	0	-	17.90	-	18.26	-	-	0	-	0.00%
2021-12-14	17.94	-	18.12	17.94	18.02	10,000	179,720	17.972	17.90	-	18.08	17.90	17.98	10,021	17.934	-0.99%
2021-12-13	18.12	-	18.50	18.12	18.21	2,300	41,793	18.171	18.08	-	18.46	18.08	18.17	2,305	18.132	-0.44%
2021-12-10	18.20	-	18.25	-	-	0	0	-	18.16	-	18.21	-	-	0	-	0.00%
2021-12-09	18.20	-	18.30	18.20	18.20	3,000	54,600	18.200	18.16	-	18.26	18.16	18.16	3,006	18.161	2.30%
2021-12-08	17.79	-	-	17.79	17.79	700	12,453	17.790	17.75	-	-	17.75	17.75	701	17.752	1.48%
2021-12-07	17.53	-	-	17.50	17.57	3,400	59,579	17.523	17.49	-	-	17.46	17.53	3,407	17.486	-2.18%
2021-12-06	17.92	-	17.95	-	-	0	0	-	17.88	-	17.91	-	-	0	-	0.00%
2021-12-03	17.92	-	-	17.92	17.92	300	5,376	17.920	17.88	-	-	17.88	17.88	301	17.882	2.87%
2021-12-02	17.42	17.40	17.74	-	-	0	0	-	17.38	17.36	17.70	-	-	0	-	0.00%
2021-12-01	17.42	-	-	-	-	0	0	-	17.38	-	-	-	-	0	-	0.00%
2021-11-30	17.42	-	-	17.42	18.00	9,000	157,650	17.517	17.38	-	-	17.38	17.96	9,019	17.479	-1.97%
2021-11-29	17.77	-	-	17.77	17.77	100	1,777	17.770	17.73	-	-	17.73	17.73	100	17.732	-0.89%
2021-11-26	17.93	-	-	-	-	0	0	-	17.89	-	-	-	-	0	-	0.00%
2021-11-25	17.93	-	-	-	-	0	0	-	17.89	-	-	-	-	0	-	0.00%
2021-11-24	17.93	-	-	-	-	0	0	-	17.89	-	-	-	-	0	-	0.00%
2021-11-23	17.93	-	-	17.93	17.93	300	5,379	17.930	17.89	-	-	17.89	17.89	301	17.892	1.93%
2021-11-22	17.59	-	-	-	-	0	0	-	17.55	-	-	-	-	0	-	0.00%
2021-11-19	17.59	-	-	-	-	0	0	-	17.55	-	-	-	-	0	-	0.00%
2021-11-18	17.59	-	-	17.59	17.59	5,000	87,950	17.590	17.55	-	-	17.55	17.55	5,011	17.552	0.69%
2021-11-17	17.47	-	-	17.37	17.37	2,000	34,740	17.370	17.43	-	-	17.33	17.33	2,004	17.333	0.52%
2021-11-16	17.38	-	-	-	-	0	0	-	17.34	-	-	-	-	0	-	0.00%
2021-11-15	17.38	-	17.57	17.38	17.38	3,000	52,140	17.380	17.34	-	17.53	17.34	17.34	3,006	17.343	-1.08%
2021-11-12	17.57	-	-	-	-	0	0	-	17.53	-	-	-	-	0	-	0.00%
2021-11-11	17.57	-	-	-	-	0	0	-	17.53	-	-	-	-	0	-	0.00%
2021-11-10	17.57	-	-	17.30	17.71	12,300	213,620	17.368	17.53	-	-	17.26	17.67	12,326	17.330	-0.28%
2021-11-09	17.62	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
2021-11-08	17.62	-	-	17.62	17.63	3,800	66,993	17.630	17.58	-	-	17.58	17.59	3,808	17.592	0.46%
2021-11-05	17.54	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	0.00%
2021-11-04	17.54	-	17.89	-	-	0	0	-	17.50	-	17.85	-	-	0	-	0.00%
2021-11-03	17.54	-	-	17.54	17.54	300	5,262	17.540	17.50	-	-	17.50	17.50	301	17.503	0.69%
2021-11-02	17.42	-	17.75	17.42	17.42	6,000	104,520	17.420	17.38	-	17.71	17.38	17.38	6,013	17.383	-1.86%
2021-11-01	17.75	-	-	-	-	0	0	-	17.71	-	-	-	-	0	-	0.00%
2021-10-29	17.75	-	17.85	-	-	0	0	-	17.71	-	17.81	-	-	0	-	0.00%
2021-10-28	17.75	-	-	-	-	0	0	-	17.71	-	-	-	-	0	-	0.00%
2021-10-27	17.75	-	-	17.75	17.75	100	1,775	17.750	17.71	-	-	17.71	17.71	100	17.712	0.91%
2021-10-26	17.59	-	-	17.59	17.92	16,300	290,892	17.846	17.55	-	-	17.55	17.88	16,335	17.808	-1.73%
2021-10-25	17.90	-	17.90	17.90	17.90	300	5,370	17.900	17.86	-	17.86	17.86	17.86	301	17.862	0.67%
2021-10-22	17.78	-	17.85	-	-	0	0	-	17.74	-	17.81	-	-	0	-	0.00%
2021-10-21	17.78	-	17.78	-	-	0	0	-	17.74	-	17.74	-	-	0	-	0.00%
2021-10-20	17.78	-	-	17.78	17.78	300	5,334	17.780	17.74	-	-	17.74	17.74	301	17.742	-0.22%
2021-10-19	17.82	-	17.82	17.82	17.82	200	3,564	17.820	17.78	-	17.78	17.78	17.78	200	17.782	0.11%
2021-10-18	17.80	-	-	-	-	0	0	-	17.76	-	-	-	-	0	-	0.00%
2021-10-15	17.80	-	-	17.80	17.80	400	7,120	17.800	17.76	-	-	17.76	17.76	401	17.762	2.01%
2021-10-12	17.45	-	-	-	-	0	0	-	17.41	-	-	-	-	0	-	0.00%
2021-10-11	17.45	-	-	-	-	0	0	-	17.41	-	-	-	-	0	-	0.00%
2021-10-08	17.45	-	-	17.45	17.45	1,400	24,430	17.450	17.41	-	-	17.41	17.41	1,403	17.413	1.63%
2021-10-07	17.17	-	-	17.01	17.17	18,000	308,100	17.117	17.13	-	-	16.97	17.13	18,038	17.080	3.12%
2021-10-06	16.65	-	-	16.65	17.34	5,300	91,833	17.327	16.61	-	-	16.61	17.30	5,311	17.290	0.24%
2021-10-05	16.61	-	-	16.61	17.45	5,800	100,706	17.363	16.57	-	-	16.57	17.41	5,812	17.326	-3.65%
2021-10-04	17.24	17.24	-	17.24	17.41	1,400	24,153	17.252	17.20	17.20	-	17.20	17.37	1,403	17.215	-0.06%
2021-09-30	17.25	-	-	17.25	17.27	4,500	77,671	17.260	17.21	-	-	17.21	17.23	4,510	17.223	-2.43%
2021-09-29	17.68	-	-	17.68	17.68	100	1,768	17.680	17.64	-	-	17.64	17.64	100	17.642	1.90%
2021-09-28	17.35	-	-	17.35	17.35	6,600	114,510	17.350	17.31	-	-	17.31	17.31	6,614	17.313	0.29%
2021-09-27	17.30	-	-	-	-	0	0	-	17.26	-	-	-	-	0	-	0.00%
2021-09-24	17.30	-	-	-	-	0	0	-	17.26	-	-	-	-	0	-	0.00%
2021-09-23	17.30	-	-	17.30	17.30	4,400	76,003	17.273	17.26	-	-	17.26	17.26	4,409	17.237	0.70%
2021-09-21	17.18	-	-	-	-	0	0	-	17.14	-	-	-	-	0	-	0.00%
2021-09-20	17.18	-	-	17.18	17.27	22,400	385,660	17.217	17.14	-	-	17.14	17.23	22,448	17.180	-0.69%
2021-09-17	17.30	-	-	17.30	17.30	2,400	41,520	17.300	17.26	-	-	17.26	17.26	2,405	17.263	-0.57%
2021-09-16	17.40	-	17.56	-	-	43	741	17.233	17.36	-	17.52	-	-	43	17.196	-0.74%
2021-09-15	17.53	-	17.66	17.53	17.53	200	3,506	17.530	17.49	-	17.62	17.49	17.49	200	17.493	-1.24%
2021-09-14	17.75	-	-	-	-	0	0	-	17.71	-	-	-	-	0	-	0.00%
2021-09-13	17.75	-	17.80	17.75	17.81	3,840	68,373	17.806	17.71	-	17.76	17.71	17.77	3,848	17.767	-0.78%
2021-09-10	17.89	-	-	17.89	17.89	100	1,789	17.890	17.85	-	-	17.85	17.85	100	17.852	0.96%
2021-09-09	17.72	-	-	-	-	0	0	-	17.68	-	-	-	-	0	-	0.00%
2021-09-08	17.72	-	-	17.72	17.72	100	1,772	17.720	17.68	-	-	17.68	17.68	100	17.682	1.78%
2021-09-07	17.41	-	-	17.41	17.41	100	1,741	17.410	17.37	-	-	17.37	17.37	100	17.373	0.06%
2021-09-06	17.40	-	-	-	-	0	0	-	17.36	-	-	-	-	0	-	0.00%
2021-09-03	17.40	-	-	17.40	17.40	200	3,480	17.400	17.36	-	-	17.36	17.36	200	17.363	-0.29%
2021-09-02	17.45	-	-	-	-	0	0	-	17.41	-	-	-	-	0	-	0.00%
2021-09-01	17.45	-	-	17.45	17.55	26,900	471,062	17.512	17.41	-	-	17.41	17.51	26,958	17.474	2.95%
2021-08-31	16.95	-	-	-	-	0	0	-	16.91	-	-	-	-	0	-	0.00%
2021-08-30	16.95	-	-	16.95	16.95	700	11,865	16.950	16.91	-	-	16.91	16.91	701	16.914	-1.74%
2021-08-27	17.25	-	-	17.25	17.25	2,000	34,500	17.250	17.21	-	-	17.21	17.21	2,004	17.213	0.52%
2021-08-26	17.16	-	-	-	-	0	0	-	17.12	-	-	-	-	0	-	0.00%
2021-08-25	17.16	-	-	17.16	17.16	1,700	29,172	17.160	17.12	-	-	17.12	17.12	1,704	17.123	0.00%
2021-08-24	17.16	-	-	-	-	0	0	-	17.12	-	-	-	-	0	-	0.00%
2021-08-23	17.16	-	-	17.16	17.27	4,100	70,774	17.262	17.12	-	-	17.12	17.23	4,109	17.225	1.96%
2021-08-20	16.83	-	17.18	16.83	16.83	100	1,683	16.830	16.79	-	17.14	16.79	16.79	100	16.794	-2.04%
2021-08-19	17.18	-	-	-	-	0	0	-	17.14	-	-	-	-	0	-	0.00%
2021-08-18	17.18	-	-	-	-	0	0	-	17.14	-	-	-	-	0	-	0.00%
2021-08-17	17.18	-	-	17.21	17.21	400	6,884	17.210	17.14	-	-	17.17	17.17	401	17.173	-2.44%
2021-08-16	17.61	-	-	-	-	0	0	-	17.57	-	-	-	-	0	-	-0.23%
2021-08-13	17.65	-	-	-	-	0	0	-	17.61	-	-	-	-	0	-	-0.23%
2021-08-12	17.69	-	-	-	-	0	0	-	17.65	-	-	-	-	0	-	-0.67%
2021-08-11	17.81	-	-	-	-	0	0	-	17.77	-	-	-	-	0	-	-0.22%
2021-08-10	17.85	-	-	17.84	17.85	6,100	108,825	17.840	17.81	-	-	17.80	17.81	6,113	17.802	1.94%
2021-08-09	17.51	-	-	-	-	0	0	-	17.47	-	-	-	-	0	-	0.00%
2021-08-06	17.51	-	-	17.51	17.51	100	1,751	17.510	17.47	-	-	17.47	17.47	100	17.473	0.52%
2021-08-05	17.42	-	-	17.42	17.42	1,100	19,162	17.420	17.38	-	-	17.38	17.38	1,102	17.383	-0.11%
2021-08-04	17.44	-	-	17.44	17.55	1,900	33,312	17.533	17.40	-	-	17.40	17.51	1,904	17.495	-0.06%
2021-08-03	17.45	-	-	-	-	0	0	-	17.41	-	-	-	-	0	-	-0.29%
2021-08-02	17.50	-	-	17.24	17.50	48,200	832,580	17.273	17.46	-	-	17.20	17.46	48,303	17.237	3.12%
2021-07-30	16.97	-	17.34	16.97	16.97	1,000	16,970	16.970	16.93	-	17.30	16.93	16.93	1,002	16.934	0.41%
2021-07-29	16.90	-	17.34	16.90	16.90	300	5,070	16.900	16.86	-	17.30	16.86	16.86	301	16.864	1.56%
2021-07-28	16.64	-	17.34	16.60	16.84	48,000	801,240	16.693	16.60	-	17.30	16.56	16.80	48,103	16.657	0.42%
2021-07-27	16.57	-	17.34	17.34	17.34	80,160	1,389,974	17.340	16.53	-	17.30	17.30	17.30	80,331	17.303	-4.44%
2021-07-26	17.34	-	-	17.68	17.68	300	5,304	17.680	17.30	-	-	17.64	17.64	301	17.642	-4.30%
2021-07-23	18.12	-	-	-	-	0	0	-	18.08	-	-	-	-	0	-	-0.17%
2021-07-22	18.15	-	-	-	-	0	0	-	18.11	-	-	-	-	0	-	0.00%
2021-07-21	18.15	-	-	18.15	18.15	100	1,815	18.150	18.11	-	-	18.11	18.11	100	18.111	0.39%
2021-07-20	18.08	-	-	-	-	0	0	-	18.04	-	-	-	-	0	-	0.00%
2021-07-19	18.08	-	-	-	-	0	0	-	18.04	-	-	-	-	0	-	-0.22%
2021-07-16	18.12	-	-	-	-	0	0	-	18.08	-	-	-	-	0	-	-1.04%
2021-07-15	18.31	-	-	18.34	18.34	300	5,502	18.340	18.27	-	-	18.30	18.30	301	18.301	1.05%
2021-07-14	18.12	-	-	18.12	18.12	100	1,812	18.120	18.08	-	-	18.08	18.08	100	18.081	-0.55%
2021-07-13	18.22	-	-	-	-	0	0	-	18.18	-	-	-	-	0	-	0.00%
2021-07-12	18.22	-	-	18.02	18.23	5,100	91,923	18.024	18.18	-	-	17.98	18.19	5,111	17.986	1.62%
2021-07-09	17.93	-	-	18.19	18.19	1,100	20,009	18.190	17.89	-	-	18.15	18.15	1,102	18.151	-0.22%
2021-07-08	17.97	-	-	-	-	0	0	-	17.93	-	-	-	-	0	-	-1.21%
2021-07-07	18.19	-	-	18.19	18.19	100	1,819	18.190	18.15	-	-	18.15	18.15	100	18.151	1.22%
2021-07-06	17.97	-	-	17.97	17.97	200	3,594	17.970	17.93	-	-	17.93	17.93	200	17.932	0.73%
2021-07-05	17.84	-	-	-	-	0	0	-	17.80	-	-	-	-	0	-	0.00%
2021-07-02	17.84	-	-	17.84	17.89	10,000	178,650	17.865	17.80	-	-	17.80	17.85	10,021	17.827	-2.67%
2021-06-30	18.33	-	-	18.34	18.34	1,300	23,842	18.340	18.29	-	-	18.30	18.30	1,303	18.301	0.22%
2021-06-29	18.29	-	-	-	-	0	0	-	18.25	-	-	-	-	0	-	-0.76%
2021-06-28	18.43	-	-	-	-	0	0	-	18.39	-	-	-	-	0	-	-0.16%
2021-06-25	18.46	-	-	18.29	18.46	10,100	184,796	18.297	18.42	-	-	18.25	18.42	10,122	18.258	1.93%
2021-06-24	18.11	-	-	18.11	18.11	100	1,811	18.110	18.07	-	-	18.07	18.07	100	18.071	0.84%
2021-06-23	17.96	-	-	-	-	0	0	-	17.92	-	-	-	-	0	-	0.11%
2021-06-22	17.94	-	-	17.94	17.94	5,200	93,288	17.940	17.90	-	-	17.90	17.90	5,211	17.902	0.34%
2021-06-21	17.88	-	-	17.36	17.88	15,700	277,050	17.647	17.84	-	-	17.32	17.84	15,734	17.609	-0.06%
2021-06-18	17.89	-	-	17.78	17.89	1,800	32,070	17.817	17.85	-	-	17.74	17.85	1,804	17.779	0.17%
2021-06-17	17.86	-	-	17.86	17.86	300	5,358	17.860	17.82	-	-	17.82	17.82	301	17.822	0.96%
2021-06-16	17.69	-	-	17.69	17.93	200	3,562	17.810	17.65	-	-	17.65	17.89	200	17.772	-2.37%
2021-06-15	18.12	-	-	-	-	0	0	-	18.08	-	-	-	-	0	-	-0.93%
2021-06-11	18.29	-	-	18.40	18.41	1,100	20,241	18.401	18.25	-	-	18.36	18.37	1,102	18.362	-0.65%
2021-06-10	18.41	-	-	18.41	18.41	100	1,841	18.410	18.37	-	-	18.37	18.37	100	18.371	0.82%
2021-06-09	18.26	-	-	-	-	0	0	-	18.22	-	-	-	-	0	-	0.00%
2021-06-08	18.26	-	-	18.26	18.42	1,200	22,088	18.407	18.22	-	-	18.22	18.38	1,203	18.367	-0.38%
2021-06-07	18.33	-	-	18.29	18.29	1,100	20,119	18.290	18.29	-	-	18.25	18.25	1,102	18.251	0.00%
2021-06-04	18.33	-	-	-	-	0	0	-	18.29	-	-	-	-	0	-	0.71%
2021-06-03	18.20	-	-	18.20	18.46	2,700	49,742	18.423	18.16	-	-	18.16	18.42	2,706	18.384	-0.76%
2021-06-02	18.34	-	-	18.28	18.34	25,000	457,600	18.304	18.30	-	-	18.24	18.30	25,053	18.265	-0.81%
2021-06-01	18.49	-	-	18.43	18.46	10,000	184,450	18.445	18.45	-	-	18.39	18.42	10,021	18.406	0.16%
2021-05-31	18.46	-	-	-	-	0	0	-	18.42	-	-	-	-	0	-	0.49%
2021-05-28	18.37	-	-	18.35	18.35	300	5,505	18.350	18.33	-	-	18.31	18.31	301	18.311	-0.54%
2021-05-27	18.47	-	-	18.47	18.47	110	2,031	18.464	18.43	-	-	18.43	18.43	110	18.424	0.38%
2021-05-26	18.40	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2021-05-25	18.40	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	3.84%
2021-05-24	17.72	-	-	-	-	0	0	-	17.68	-	-	-	-	0	-	0.00%
2021-05-21	17.72	-	-	17.98	17.98	100	1,798	17.980	17.68	-	-	17.94	17.94	100	17.942	-1.45%
2021-05-20	17.98	-	-	17.98	17.98	120	2,154	17.950	17.94	-	-	17.94	17.94	120	17.912	1.01%
2021-05-18	17.80	-	-	-	-	0	0	-	17.76	-	-	-	-	0	-	0.34%
2021-05-17	17.74	-	-	17.75	17.84	10,700	190,809	17.833	17.70	-	-	17.71	17.80	10,723	17.795	1.90%
2021-05-14	17.41	-	-	-	-	0	0	-	17.37	-	-	-	-	0	-	2.17%
2021-05-13	17.04	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	-1.10%
2021-05-12	17.23	-	-	17.22	17.22	100	1,722	17.220	17.19	-	-	17.18	17.18	100	17.183	0.17%
2021-05-11	17.20	-	-	17.21	17.21	100	1,721	17.210	17.16	-	-	17.17	17.17	100	17.173	-0.12%
2021-05-10	17.22	-	-	17.22	17.22	300	5,166	17.220	17.18	-	-	17.18	17.18	301	17.183	0.00%
2021-05-07	17.22	-	-	-	-	0	0	-	17.18	-	-	-	-	0	-	-1.20%
2021-05-06	17.43	-	-	-	-	0	0	-	17.39	-	-	-	-	0	-	0.00%
2021-05-05	17.43	-	-	-	-	0	0	-	17.39	-	-	-	-	0	-	-0.34%
2021-05-04	17.49	-	17.56	17.49	17.49	100	1,749	17.490	17.45	-	17.52	17.45	17.45	100	17.453	0.58%
2021-05-03	17.39	-	-	-	-	0	0	-	17.35	-	-	-	-	0	-	-1.25%
2021-04-30	17.61	-	-	-	-	0	0	-	17.57	-	-	-	-	0	-	-0.34%
2021-04-29	17.67	-	-	17.62	17.62	36,000	634,320	17.620	17.63	-	-	17.58	17.58	36,077	17.582	0.17%
2021-04-28	17.64	-	-	17.64	17.70	1,000	17,694	17.694	17.60	-	-	17.60	17.66	1,002	17.656	0.57%
2021-04-27	17.54	-	-	17.40	17.55	800	13,980	17.475	17.50	-	-	17.36	17.51	802	17.438	0.00%
2021-04-26	17.54	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	-0.57%
2021-04-23	17.64	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	1.03%
2021-04-22	17.46	-	-	17.46	17.46	1,500	26,190	17.460	17.42	-	-	17.42	17.42	1,503	17.423	0.11%
2021-04-21	17.44	-	-	-	-	0	0	-	17.40	-	-	-	-	0	-	0.23%
2021-04-20	17.40	-	-	17.35	17.42	34,600	602,464	17.412	17.36	-	-	17.31	17.38	34,674	17.375	0.23%
2021-04-19	17.36	-	-	-	-	0	0	-	17.32	-	-	-	-	0	-	1.52%
2021-04-16	17.10	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	0.00%
2021-04-15	17.10	-	-	17.10	17.10	400	6,840	17.100	17.06	-	-	17.06	17.06	401	17.064	-0.52%
2021-04-14	17.19	-	-	17.19	17.19	100	1,719	17.190	17.15	-	-	17.15	17.15	100	17.153	1.42%
2021-04-13	16.95	-	-	-	-	0	0	-	16.91	-	-	-	-	0	-	-0.35%
2021-04-12	17.01	-	-	17.01	17.01	100	1,701	17.010	16.97	-	-	16.97	16.97	100	16.974	-1.79%
2021-04-09	17.32	-	-	17.34	17.34	100	1,734	17.340	17.28	-	-	17.30	17.30	100	17.303	-1.03%
2021-04-08	17.50	-	-	17.50	17.50	7,600	133,000	17.500	17.46	-	-	17.46	17.46	7,616	17.463	0.92%
2021-04-07	17.34	-	-	17.34	17.34	500	8,670	17.340	17.30	-	-	17.30	17.30	501	17.303	-1.14%
2021-04-01	17.54	-	-	17.54	17.56	14,400	252,720	17.550	17.50	-	-	17.50	17.52	14,431	17.513	1.50%
2021-03-31	17.28	-	-	17.17	17.28	5,500	94,499	17.182	17.24	-	-	17.13	17.24	5,512	17.145	-0.06%
2021-03-30	17.29	-	-	17.27	17.43	300	5,213	17.377	17.25	-	-	17.23	17.39	301	17.340	0.52%
2021-03-29	17.20	-	-	-	-	0	0	-	17.16	-	-	-	-	0	-	0.64%
2021-03-26	17.09	-	-	17.09	17.33	30,000	517,200	17.240	17.05	-	-	17.05	17.29	30,064	17.203	2.46%
2021-03-25	16.68	16.86	-	16.68	16.86	1,000	16,698	16.698	16.64	16.82	-	16.64	16.82	1,002	16.662	-0.95%
2021-03-24	16.84	-	-	16.83	16.84	300	5,051	16.837	16.80	-	-	16.79	16.80	301	16.801	-2.04%
2021-03-23	17.19	-	-	-	-	0	0	-	17.15	-	-	-	-	0	-	-0.52%
2021-03-22	17.28	-	-	17.28	17.28	100	1,728	17.280	17.24	-	-	17.24	17.24	100	17.243	0.58%
2021-03-19	17.18	-	-	-	-	0	0	-	17.14	-	-	-	-	0	-	-1.77%
2021-03-18	17.49	-	-	17.53	17.54	700	12,275	17.536	17.45	-	-	17.49	17.50	701	17.498	0.17%
2021-03-17	17.46	-	-	17.46	17.46	400	6,984	17.460	17.42	-	-	17.42	17.42	401	17.423	1.28%
2021-03-16	17.24	-	-	-	-	0	0	-	17.20	-	-	-	-	0	-	0.00%
2021-03-15	17.24	-	-	-	-	0	0	-	17.20	-	-	-	-	0	-	-1.09%
2021-03-12	17.43	-	-	17.34	17.43	1,800	31,266	17.370	17.39	-	-	17.30	17.39	1,804	17.333	0.23%
2021-03-11	17.39	-	-	-	-	0	0	-	17.35	-	-	-	-	0	-	1.34%
2021-03-10	17.16	-	-	17.16	17.16	1,300	22,308	17.160	17.12	-	-	17.12	17.12	1,303	17.123	0.76%
2021-03-09	17.03	-	-	-	-	0	0	-	16.99	-	-	-	-	0	-	-1.28%
2021-03-08	17.25	-	-	17.25	17.25	100	1,725	17.250	17.21	-	-	17.21	17.21	100	17.213	-3.63%
2021-03-05	17.90	-	-	-	-	0	0	-	17.86	-	-	-	-	0	-	-1.10%
2021-03-04	18.10	-	-	17.84	18.10	5,100	91,190	17.880	18.06	-	-	17.80	18.06	5,111	17.842	-1.84%
2021-03-03	18.44	-	-	-	-	0	0	-	18.40	-	-	-	-	0	-	0.88%
2021-03-02	18.28	-	-	-	-	0	0	-	18.24	-	-	-	-	0	-	-0.22%
2021-03-01	18.32	-	-	-	-	0	0	-	18.28	-	-	-	-	0	-	0.60%
2021-02-26	18.21	-	-	18.20	18.21	37,500	682,505	18.200	18.17	-	-	18.16	18.17	37,580	18.161	-2.25%
2021-02-25	18.63	-	-	18.48	18.66	7,300	136,074	18.640	18.59	-	-	18.44	18.62	7,316	18.601	0.76%
2021-02-24	18.49	-	18.65	18.49	18.49	1,200	22,188	18.490	18.45	-	18.61	18.45	18.45	1,203	18.451	-3.19%
2021-02-23	19.10	19.10	-	19.10	19.11	4,500	85,951	19.100	19.06	19.06	-	19.06	19.07	4,510	19.059	0.26%
2021-02-22	19.05	-	-	19.05	19.05	1,500	28,575	19.050	19.01	-	-	19.01	19.01	1,503	19.009	-4.37%
2021-02-19	19.92	19.45	-	19.48	19.92	10,600	206,715	19.501	19.88	19.41	-	19.44	19.88	10,623	19.460	1.58%
2021-02-18	19.61	-	21.00	19.60	20.20	12,600	251,520	19.962	19.57	-	20.96	19.56	20.16	12,627	19.919	-3.87%
2021-02-17	20.40	-	20.40	20.40	20.40	1,190	24,240	20.370	20.36	-	20.36	20.36	20.36	1,193	20.326	1.49%
2021-02-16	20.10	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	1.16%
2021-02-11	19.87	-	-	-	-	0	0	-	19.83	-	-	-	-	0	-	0.00%
2021-02-10	19.87	-	-	-	-	0	0	-	19.83	-	-	-	-	0	-	2.79%
2021-02-09	19.33	19.20	-	19.20	19.20	8,800	168,960	19.200	19.29	19.16	-	19.16	19.16	8,819	19.159	1.10%
2021-02-08	19.12	-	-	19.12	19.12	100	1,912	19.120	19.08	-	-	19.08	19.08	100	19.079	2.19%
2021-02-05	18.71	18.49	-	18.71	18.79	900	16,903	18.781	18.67	18.45	-	18.67	18.75	902	18.741	0.16%
2021-02-04	18.68	18.34	-	18.46	18.86	12,300	229,257	18.639	18.64	18.30	-	18.42	18.82	12,326	18.599	-1.27%
2021-02-03	18.92	-	-	18.92	18.92	200	3,784	18.920	18.88	-	-	18.88	18.88	200	18.880	1.34%
2021-02-02	18.67	-	19.10	18.67	18.67	3,000	56,010	18.670	18.63	-	19.06	18.63	18.63	3,006	18.630	0.97%
2021-02-01	18.49	18.40	19.10	18.40	18.49	7,300	134,329	18.401	18.45	18.36	19.06	18.36	18.45	7,316	18.362	1.87%
2021-01-29	18.15	-	18.80	18.15	18.40	6,900	125,452	18.181	18.11	-	18.76	18.11	18.36	6,915	18.143	-1.57%
2021-01-28	18.44	-	18.80	18.44	18.44	300	5,532	18.440	18.40	-	18.76	18.40	18.40	301	18.401	-2.90%
2021-01-27	18.99	-	-	18.99	18.99	500	9,495	18.990	18.95	-	-	18.95	18.95	501	18.949	-0.11%
2021-01-26	19.01	-	19.50	-	-	0	0	-	18.97	-	19.46	-	-	0	-	-0.52%
2021-01-25	19.11	-	-	19.10	19.20	2,300	44,020	19.139	19.07	-	-	19.06	19.16	2,305	19.098	0.05%
2021-01-22	19.10	18.88	19.10	19.10	19.10	1,100	21,010	19.100	19.06	18.84	19.06	19.06	19.06	1,102	19.059	0.63%
2021-01-21	18.98	-	-	-	-	0	0	-	18.94	-	-	-	-	0	-	0.48%
2021-01-20	18.89	-	-	18.89	18.90	17,300	326,837	18.892	18.85	-	-	18.85	18.86	17,337	18.852	0.96%
2021-01-19	18.71	-	18.80	18.54	18.82	9,400	176,580	18.785	18.67	-	18.76	18.50	18.78	9,420	18.745	-0.58%
2021-01-18	18.82	18.40	-	18.82	18.82	1,500	28,230	18.820	18.78	18.36	-	18.78	18.78	1,503	18.780	1.46%
2021-01-15	18.55	-	-	18.53	18.53	300	5,559	18.530	18.51	-	-	18.49	18.49	301	18.490	-1.64%
2021-01-14	18.86	-	-	-	-	0	0	-	18.82	-	-	-	-	0	-	-1.67%
2021-01-13	19.18	-	-	-	-	0	0	-	19.14	-	-	-	-	0	-	-0.67%
2021-01-12	19.31	18.78	-	18.94	19.31	19,500	371,783	19.066	19.27	18.74	-	18.90	19.27	19,542	19.025	2.93%
2021-01-11	18.76	-	19.05	18.76	19.05	2,300	43,496	18.911	18.72	-	19.01	18.72	19.01	2,305	18.871	-0.37%
2021-01-08	18.83	-	-	18.82	19.02	7,060	133,395	18.895	18.79	-	-	18.78	18.98	7,075	18.854	-1.41%
2021-01-07	19.10	18.68	-	19.10	19.10	400	7,640	19.100	19.06	18.64	-	19.06	19.06	401	19.059	2.47%
2021-01-06	18.64	-	-	18.50	18.80	15,600	289,542	18.560	18.60	-	-	18.46	18.76	15,633	18.521	1.58%
2021-01-05	18.35	-	-	17.96	17.96	10,000	179,600	17.960	18.31	-	-	17.92	17.92	10,021	17.922	0.99%
2021-01-04	18.17	-	-	-	-	0	0	-	18.13	-	-	-	-	0	-	1.79%
2020-12-31	17.85	15.91	-	17.85	17.85	100	1,785	17.850	17.81	15.88	-	17.81	17.81	100	17.812	1.08%
2020-12-30	17.66	-	-	17.50	17.66	9,360	163,816	17.502	17.62	-	-	17.46	17.62	9,380	17.464	2.14%
2020-12-29	17.29	17.26	17.50	17.29	17.53	29,400	509,900	17.344	17.25	17.22	17.46	17.25	17.49	29,463	17.307	-0.46%
2020-12-28	17.37	17.26	17.50	17.29	17.37	11,200	194,096	17.330	17.33	17.22	17.46	17.25	17.33	11,224	17.293	0.46%
2020-12-24	17.29	-	17.50	-	-	0	0	-	17.25	-	17.46	-	-	0	-	0.00%
2020-12-23	17.29	-	-	17.29	17.29	5,200	89,908	17.290	17.25	-	-	17.25	17.25	5,211	17.253	0.46%
2020-12-22	17.21	-	17.30	-	-	0	0	-	17.17	-	17.26	-	-	0	-	0.00%
2020-12-21	17.21	17.19	17.35	-	-	0	0	-	17.17	17.15	17.31	-	-	0	-	0.00%
2020-12-18	17.21	-	17.40	17.31	17.31	120	2,077	17.308	17.17	-	17.36	17.27	17.27	120	17.271	-0.69%
2020-12-17	17.33	-	-	17.13	17.33	2,600	44,558	17.138	17.29	-	-	17.09	17.29	2,606	17.101	2.42%
2020-12-16	16.92	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.12%
2020-12-15	16.90	-	-	16.86	16.86	4,600	77,556	16.860	16.86	-	-	16.82	16.82	4,610	16.824	0.24%
2020-12-14	16.86	-	-	-	-	0	0	-	16.82	-	-	-	-	0	-	0.00%
2020-12-11	16.86	-	17.10	-	-	0	0	-	16.82	-	17.06	-	-	0	-	-0.53%
2020-12-10	16.95	-	17.05	16.85	16.95	3,200	53,940	16.856	16.91	-	17.01	16.81	16.91	3,207	16.820	0.00%
2020-12-09	16.95	-	-	-	-	60	1,029	17.150	16.91	-	-	-	-	60	17.113	-0.41%
2020-12-08	17.02	-	-	17.02	17.10	745	12,696	17.042	16.98	-	-	16.98	17.06	747	17.005	-0.64%
2020-12-07	17.13	-	-	-	-	0	0	-	17.09	-	-	-	-	0	-	-0.06%
2020-12-04	17.14	-	-	17.14	17.14	8,700	149,118	17.140	17.10	-	-	17.10	17.10	8,719	17.103	-0.23%
2020-12-03	17.18	17.00	-	17.01	17.18	6,100	103,795	17.016	17.14	16.96	-	16.97	17.14	6,113	16.979	0.82%
2020-12-02	17.04	-	-	17.04	17.04	1,600	27,264	17.040	17.00	-	-	17.00	17.00	1,603	17.004	-0.12%
2020-12-01	17.06	-	-	17.00	17.07	9,000	153,007	17.001	17.02	-	-	16.96	17.03	9,019	16.965	1.19%
2020-11-30	16.86	-	-	17.00	17.00	3,500	59,500	17.000	16.82	-	-	16.96	16.96	3,507	16.964	0.36%
2020-11-27	16.80	16.50	-	-	-	10	169	16.900	16.76	16.46	-	-	-	10	16.864	0.00%
2020-11-26	16.80	16.70	-	16.80	16.80	200	3,360	16.800	16.76	16.66	-	16.76	16.76	200	16.764	-0.36%
2020-11-25	16.86	16.74	17.02	-	-	0	0	-	16.82	16.70	16.98	-	-	0	-	-1.29%
2020-11-24	17.08	16.68	-	17.12	17.12	900	15,408	17.120	17.04	16.64	-	17.08	17.08	902	17.083	1.18%
2020-11-23	16.88	16.70	-	-	-	0	0	-	16.84	16.66	-	-	-	0	-	1.20%
2020-11-20	16.68	16.66	-	16.66	16.70	4,400	73,394	16.681	16.64	16.62	-	16.62	16.66	4,409	16.645	0.54%
2020-11-19	16.59	16.45	-	16.48	16.48	5,000	82,400	16.480	16.55	16.41	-	16.44	16.44	5,011	16.445	-0.78%
2020-11-18	16.72	16.72	-	16.72	16.72	1,515	25,332	16.721	16.68	16.68	-	16.68	16.68	1,518	16.685	-0.59%
2020-11-17	16.82	16.50	-	16.55	16.82	2,000	33,163	16.582	16.78	16.46	-	16.51	16.78	2,004	16.546	0.66%
2020-11-16	16.71	-	-	16.71	16.71	5,800	96,918	16.710	16.67	-	-	16.67	16.67	5,812	16.674	0.84%
2020-11-13	16.57	16.40	16.57	16.60	16.60	6,000	99,600	16.600	16.53	16.37	16.53	16.56	16.56	6,013	16.565	-0.36%
2020-11-12	16.63	16.60	-	16.63	16.64	4,100	68,204	16.635	16.59	16.56	-	16.59	16.60	4,109	16.600	-1.01%
2020-11-11	16.80	-	17.10	16.83	16.83	3,800	63,954	16.830	16.76	-	17.06	16.79	16.79	3,808	16.794	-1.18%
2020-11-10	17.00	16.83	17.00	17.00	17.00	6,900	117,300	17.000	16.96	16.79	16.96	16.96	16.96	6,915	16.964	0.00%
2020-11-09	17.00	-	17.35	17.00	17.00	9,070	154,202	17.001	16.96	-	17.31	16.96	16.96	9,089	16.965	1.01%
2020-11-06	16.83	-	17.35	-	-	0	0	-	16.79	-	17.31	-	-	0	-	0.00%
2020-11-05	16.83	-	17.35	16.52	16.83	4,900	81,350	16.602	16.79	-	17.31	16.48	16.79	4,910	16.567	1.88%
2020-11-04	16.52	16.32	16.62	16.30	16.52	2,500	40,970	16.388	16.48	16.29	16.58	16.27	16.48	2,505	16.353	1.29%
2020-11-03	16.31	-	16.54	-	-	0	0	-	16.28	-	16.50	-	-	0	-	0.99%
2020-11-02	16.15	16.00	-	16.13	16.13	900	14,517	16.130	16.12	15.97	-	16.10	16.10	902	16.096	-0.31%
2020-10-30	16.20	-	16.45	16.28	16.28	1,000	16,280	16.280	16.17	-	16.41	16.25	16.25	1,002	16.245	-0.74%
2020-10-29	16.32	-	16.55	16.32	16.32	1,000	16,320	16.320	16.29	-	16.51	16.29	16.29	1,002	16.285	-0.18%
2020-10-28	16.35	16.22	-	16.26	16.35	8,800	143,790	16.340	16.32	16.19	-	16.23	16.32	8,819	16.305	0.12%
2020-10-27	16.33	16.00	-	-	-	0	0	-	16.30	15.97	-	-	-	0	-	-0.18%
2020-10-23	16.36	-	-	16.31	16.37	17,700	289,336	16.347	16.33	-	-	16.28	16.34	17,738	16.312	-0.37%
2020-10-22	16.42	-	16.52	-	-	0	0	-	16.38	-	16.48	-	-	0	-	0.37%
2020-10-21	16.36	-	16.60	16.36	16.36	3,400	55,624	16.360	16.33	-	16.56	16.33	16.33	3,407	16.325	-0.55%
2020-10-20	16.45	-	16.60	-	-	30	491	16.367	16.41	-	16.56	-	-	30	16.332	0.49%
2020-10-19	16.37	15.80	16.85	16.37	16.37	400	6,548	16.370	16.34	15.77	16.81	16.34	16.34	401	16.335	-0.79%
2020-10-16	16.50	-	16.50	16.63	16.63	400	6,652	16.630	16.46	-	16.46	16.59	16.59	401	16.595	-0.66%
2020-10-15	16.61	-	16.89	16.64	16.64	100	1,664	16.640	16.57	-	16.85	16.60	16.60	100	16.604	-0.66%
2020-10-14	16.72	-	16.90	16.72	16.72	400	6,688	16.720	16.68	-	16.86	16.68	16.68	401	16.684	0.72%
2020-10-12	16.60	-	16.90	-	-	0	0	-	16.56	-	16.86	-	-	0	-	2.79%
2020-10-09	16.15	-	-	-	-	0	0	-	16.12	-	-	-	-	0	-	0.12%
2020-10-08	16.13	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	0.00%
2020-10-07	16.13	16.00	-	-	-	0	0	-	16.10	15.97	-	-	-	0	-	0.81%
2020-10-06	16.00	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.57%
2020-10-05	15.91	-	-	15.94	15.94	100	1,594	15.940	15.88	-	-	15.91	15.91	100	15.906	0.38%
2020-09-30	15.85	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	0.38%
2020-09-29	15.79	-	-	-	-	50	800	16.000	15.76	-	-	-	-	50	15.966	0.00%
2020-09-28	15.79	-	-	15.79	15.79	1,600	25,264	15.790	15.76	-	-	15.76	15.76	1,603	15.756	0.38%
2020-09-25	15.73	-	-	15.73	15.80	21,500	339,616	15.796	15.70	-	-	15.70	15.77	21,546	15.762	-1.01%
2020-09-24	15.89	-	-	-	-	0	0	-	15.86	-	-	-	-	0	-	-0.13%
2020-09-23	15.91	-	-	15.91	15.91	6,700	106,597	15.910	15.88	-	-	15.88	15.88	6,714	15.876	-0.13%
2020-09-22	15.93	15.90	-	15.93	16.08	58,858	943,865	16.036	15.90	15.87	-	15.90	16.05	58,984	16.002	-1.97%
2020-09-21	16.25	15.90	-	-	-	0	0	-	16.22	15.87	-	-	-	0	-	-0.98%
2020-09-18	16.41	15.90	-	16.06	16.41	17,400	281,590	16.183	16.37	15.87	-	16.03	16.37	17,437	16.149	2.56%
2020-09-17	16.00	15.90	-	16.00	16.00	10,000	160,000	16.000	15.97	15.87	-	15.97	15.97	10,021	15.966	-1.30%
2020-09-16	16.21	16.00	-	16.18	16.21	500	8,101	16.202	16.18	15.97	-	16.15	16.18	501	16.167	0.62%
2020-09-15	16.11	-	-	-	-	0	0	-	16.08	-	-	-	-	0	-	0.56%
2020-09-14	16.02	-	-	-	-	0	0	-	15.99	-	-	-	-	0	-	0.82%
2020-09-11	15.89	-	-	15.89	15.89	280	4,431	15.825	15.86	-	-	15.86	15.86	281	15.791	1.60%
2020-09-10	15.64	-	-	15.64	15.90	1,500	23,511	15.674	15.61	-	-	15.61	15.87	1,503	15.641	-2.86%
2020-09-09	16.10	-	-	-	-	0	0	-	16.07	-	-	-	-	0	-	-1.71%
2020-09-08	16.38	-	16.38	16.38	16.38	9,000	147,420	16.380	16.35	-	16.35	16.35	16.35	9,019	16.345	0.00%
2020-09-07	16.38	-	17.00	-	-	0	0	-	16.35	-	16.96	-	-	0	-	-2.27%
2020-09-04	16.76	-	-	-	-	0	0	-	16.72	-	-	-	-	0	-	0.00%
2020-09-03	16.76	-	17.00	16.76	17.00	2,400	40,296	16.790	16.72	-	16.96	16.72	16.96	2,405	16.754	-1.00%
2020-09-02	16.93	-	-	16.67	16.67	2,500	41,675	16.670	16.89	-	-	16.63	16.63	2,505	16.634	0.53%
2020-09-01	16.84	-	-	16.83	16.96	1,500	25,278	16.852	16.80	-	-	16.79	16.92	1,503	16.816	0.96%
2020-08-31	16.68	-	-	-	-	0	0	-	16.64	-	-	-	-	0	-	0.00%
2020-08-28	16.68	-	-	16.68	16.68	6,665	111,172	16.680	16.64	-	-	16.64	16.64	6,679	16.644	1.21%
2020-08-27	16.48	-	16.66	-	-	0	0	-	16.44	-	16.62	-	-	0	-	1.29%
2020-08-26	16.27	-	16.60	16.27	16.27	2,900	47,183	16.270	16.24	-	16.56	16.24	16.24	2,906	16.235	-1.63%
2020-08-25	16.54	-	16.76	16.54	16.70	2,623	43,673	16.650	16.50	-	16.72	16.50	16.66	2,629	16.614	-0.12%
2020-08-24	16.56	-	16.80	-	-	0	0	-	16.52	-	16.76	-	-	0	-	0.67%
2020-08-21	16.45	-	16.80	16.45	16.45	2,800	46,060	16.450	16.41	-	16.76	16.41	16.41	2,806	16.415	0.49%
2020-08-20	16.37	16.35	-	16.32	16.38	777	12,706	16.353	16.34	16.32	-	16.29	16.35	779	16.318	-1.74%
2020-08-19	16.66	-	16.90	-	-	0	0	-	16.62	-	16.86	-	-	0	-	-0.30%
2020-08-18	16.71	-	16.93	16.70	16.76	19,600	327,398	16.704	16.67	-	16.89	16.66	16.72	19,642	16.668	-1.30%
2020-08-17	16.93	-	-	16.67	16.93	17,500	291,833	16.676	16.89	-	-	16.63	16.89	17,537	16.641	3.42%
2020-08-14	16.37	-	16.50	16.37	16.37	200	3,274	16.370	16.34	-	16.46	16.34	16.34	200	16.335	-0.24%
2020-08-13	16.41	-	16.58	-	-	0	0	-	16.37	-	16.54	-	-	0	-	0.00%
2020-08-12	16.41	-	-	16.07	16.42	4,200	68,454	16.299	16.37	-	-	16.04	16.38	4,209	16.264	-1.38%
2020-08-11	16.64	-	16.64	-	-	0	0	-	16.60	-	16.60	-	-	0	-	0.00%
2020-08-10	16.64	-	-	16.45	16.76	12,000	199,400	16.617	16.60	-	-	16.41	16.72	12,026	16.581	-0.36%
2020-08-07	16.70	16.44	16.75	16.40	16.71	6,100	100,942	16.548	16.66	16.40	16.71	16.37	16.67	6,113	16.513	-1.30%
2020-08-06	16.92	-	-	16.89	16.92	8,000	135,186	16.898	16.88	-	-	16.85	16.88	8,017	16.862	0.30%
2020-08-05	16.87	-	-	16.87	16.87	300	5,061	16.870	16.83	-	-	16.83	16.83	301	16.834	1.02%
2020-08-04	16.70	-	-	16.70	16.70	5,000	83,500	16.700	16.66	-	-	16.66	16.66	5,011	16.664	-0.42%
2020-08-03	16.77	-	-	16.77	16.77	1,200	20,124	16.770	16.73	-	-	16.73	16.73	1,203	16.734	3.14%
2020-07-31	16.26	-	-	16.26	16.26	1,050	17,070	16.257	16.23	-	-	16.23	16.23	1,052	16.222	0.74%
2020-07-30	16.14	-	-	16.14	16.30	2,300	37,474	16.293	16.11	-	-	16.11	16.27	2,305	16.258	-2.48%
2020-07-29	16.55	-	-	16.55	16.55	1,660	27,462	16.543	16.51	-	-	16.51	16.51	1,664	16.508	3.76%
2020-07-28	15.95	-	-	15.78	15.96	29,368	466,215	15.875	15.92	-	-	15.75	15.93	29,431	15.841	0.31%
2020-07-27	15.90	-	-	15.70	15.90	4,500	71,310	15.847	15.87	-	-	15.67	15.87	4,510	15.813	0.00%
2020-07-24	15.90	-	16.00	15.90	15.97	700	11,137	15.910	15.87	-	15.97	15.87	15.94	701	15.876	-4.04%
2020-07-23	16.57	-	16.57	-	-	0	0	-	16.53	-	16.53	-	-	0	-	0.00%
2020-07-22	16.57	-	16.85	16.57	16.82	8,300	138,914	16.737	16.53	-	16.81	16.53	16.78	8,318	16.701	-0.48%
2020-07-21	16.65	-	16.75	16.48	16.65	3,400	56,401	16.589	16.61	-	16.71	16.44	16.61	3,407	16.553	1.59%
2020-07-20	16.39	-	-	16.00	16.39	2,310	37,736	16.336	16.36	-	-	15.97	16.36	2,315	16.301	3.41%
2020-07-17	15.85	15.84	15.95	15.63	15.91	14,074	221,337	15.727	15.82	15.81	15.92	15.60	15.88	14,104	15.693	-1.06%
2020-07-16	16.02	-	16.25	15.82	16.25	6,100	96,914	15.888	15.99	-	16.22	15.79	16.22	6,113	15.854	-4.70%
2020-07-15	16.81	-	16.90	16.90	16.90	300	5,070	16.900	16.77	-	16.86	16.86	16.86	301	16.864	0.96%
2020-07-14	16.65	-	17.00	16.63	16.65	900	14,979	16.643	16.61	-	16.96	16.59	16.61	902	16.608	-1.54%
2020-07-13	16.91	-	17.10	16.62	16.85	2,000	33,332	16.666	16.87	-	17.06	16.58	16.81	2,004	16.630	2.80%
2020-07-10	16.45	-	17.00	16.45	16.56	83,700	1,384,615	16.543	16.41	-	16.96	16.41	16.52	83,879	16.507	-1.61%
2020-07-09	16.72	-	17.00	16.41	16.70	14,212	236,047	16.609	16.68	-	16.96	16.37	16.66	14,242	16.574	0.06%
2020-07-08	16.71	-	-	16.24	16.71	3,270	53,413	16.334	16.67	-	-	16.21	16.67	3,277	16.299	3.66%
2020-07-07	16.12	15.43	16.70	15.42	16.41	42,600	688,731	16.167	16.09	15.40	16.66	15.39	16.37	42,691	16.133	-0.68%
2020-07-06	16.23	-	16.30	15.51	16.23	56,355	899,566	15.963	16.20	-	16.27	15.48	16.20	56,476	15.928	6.36%
2020-07-03	15.26	-	15.36	15.06	15.06	1,600	24,096	15.060	15.23	-	15.33	15.03	15.03	1,603	15.028	1.67%
2020-07-02	15.01	-	15.15	15.00	15.01	4,400	66,006	15.001	14.98	-	15.12	14.97	14.98	4,409	14.969	4.45%
2020-06-30	14.37	-	14.56	14.19	14.43	14,700	211,233	14.370	14.34	-	14.53	14.16	14.40	14,731	14.339	1.27%
2020-06-29	14.19	-	14.30	14.16	14.16	3,300	46,728	14.160	14.16	-	14.27	14.13	14.13	3,307	14.130	-0.77%
2020-06-26	14.30	-	-	-	-	0	0	-	14.27	-	-	-	-	0	-	0.00%
2020-06-24	14.30	-	-	14.21	14.25	716	10,182	14.221	14.27	-	-	14.18	14.22	718	14.190	0.70%
2020-06-23	14.20	-	-	-	-	0	0	-	14.17	-	-	-	-	0	-	1.07%
2020-06-22	14.05	-	14.19	-	-	0	0	-	14.02	-	14.16	-	-	0	-	0.00%
2020-06-19	14.05	-	-	13.88	14.08	23,409	327,814	14.004	14.02	-	-	13.85	14.05	23,459	13.974	0.00%
2020-06-18	14.05	-	-	14.05	14.05	140	1,967	14.050	14.02	-	-	14.02	14.02	140	14.020	0.50%
2020-06-17	13.98	-	13.98	-	-	0	0	-	13.95	-	13.95	-	-	0	-	0.00%
2020-06-16	13.98	-	-	13.98	13.98	300	4,194	13.980	13.95	-	-	13.95	13.95	301	13.950	3.40%
2020-06-15	13.52	-	-	13.52	13.54	700	9,472	13.531	13.49	-	-	13.49	13.51	701	13.503	-1.67%
2020-06-12	13.75	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	0.00%
2020-06-11	13.75	-	-	13.75	13.75	100	1,375	13.750	13.72	-	-	13.72	13.72	100	13.721	0.15%
2020-06-10	13.73	-	-	13.73	13.73	400	5,492	13.730	13.70	-	-	13.70	13.70	401	13.701	0.07%
2020-06-09	13.72	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	0.22%
2020-06-08	13.69	-	-	-	-	0	0	-	13.66	-	-	-	-	0	-	0.29%
2020-06-05	13.65	-	-	-	-	0	0	-	13.62	-	-	-	-	0	-	0.74%
2020-06-04	13.55	-	-	13.55	13.55	400	5,420	13.550	13.52	-	-	13.52	13.52	401	13.521	-0.22%
2020-06-03	13.58	-	-	13.58	13.59	800	10,866	13.583	13.55	-	-	13.55	13.56	802	13.554	-2.37%
2020-06-02	13.91	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.00%
2020-06-01	13.91	-	-	13.58	13.91	923	12,573	13.622	13.88	-	-	13.55	13.88	925	13.593	4.43%
2020-05-29	13.32	-	-	13.30	13.32	14,000	186,340	13.310	13.29	-	-	13.27	13.29	14,030	13.282	-0.60%
2020-05-28	13.40	-	-	13.40	13.40	160	2,144	13.400	13.37	-	-	13.37	13.37	160	13.371	0.60%
2020-05-27	13.32	-	-	-	-	0	0	-	13.29	-	-	-	-	0	-	0.00%
2020-05-26	13.32	-	-	-	-	0	0	-	13.29	-	-	-	-	0	-	0.00%
2020-05-25	13.32	-	-	-	-	0	0	-	13.29	-	-	-	-	0	-	0.00%
2020-05-22	13.32	-	-	-	-	0	0	-	13.29	-	-	-	-	0	-	-1.91%
2020-05-21	13.58	-	-	13.50	13.58	3,700	50,130	13.549	13.55	-	-	13.47	13.55	3,708	13.520	-0.44%
2020-05-20	13.64	-	-	13.64	13.84	1,740	23,873	13.720	13.61	-	-	13.61	13.81	1,744	13.691	1.34%
2020-05-19	13.46	-	14.00	13.46	13.46	100	1,346	13.460	13.43	-	13.97	13.43	13.43	100	13.431	-0.74%
2020-05-18	13.56	-	-	13.56	13.56	300	4,068	13.560	13.53	-	-	13.53	13.53	301	13.531	1.50%
2020-05-15	13.36	-	-	-	-	0	0	-	13.33	-	-	-	-	0	-	0.00%
2020-05-14	13.36	-	13.80	13.36	13.38	4,100	54,778	13.361	13.33	-	13.77	13.33	13.35	4,109	13.332	-3.19%
2020-05-13	13.80	-	-	13.80	13.80	200	2,760	13.800	13.77	-	-	13.77	13.77	200	13.771	0.29%
2020-05-12	13.76	-	13.78	13.76	13.76	100	1,376	13.760	13.73	-	13.75	13.73	13.73	100	13.731	-0.15%
2020-05-11	13.78	13.66	-	-	-	0	0	-	13.75	13.63	-	-	-	0	-	-0.14%
2020-05-08	13.80	13.40	-	13.48	13.82	1,780	24,183	13.586	13.77	13.37	-	13.45	13.79	1,784	13.557	2.37%
2020-05-07	13.48	-	-	13.48	13.48	5,500	74,140	13.480	13.45	-	-	13.45	13.45	5,512	13.451	0.00%
2020-05-06	13.48	-	-	13.44	13.48	6,410	86,284	13.461	13.45	-	-	13.41	13.45	6,424	13.432	2.90%
2020-05-05	13.10	-	-	-	-	0	0	-	13.07	-	-	-	-	0	-	0.00%
2020-05-04	13.10	-	-	13.20	13.24	2,400	31,746	13.228	13.07	-	-	13.17	13.21	2,405	13.199	-1.06%
2020-04-29	13.24	-	-	-	-	0	0	-	13.21	-	-	-	-	0	-	0.15%
2020-04-28	13.22	-	-	-	-	0	0	-	13.19	-	-	-	-	0	-	0.00%
2020-04-27	13.22	-	-	-	-	0	0	-	13.19	-	-	-	-	0	-	0.00%
2020-04-24	13.22	-	-	13.20	13.22	19,100	252,142	13.201	13.19	-	-	13.17	13.19	19,141	13.173	0.15%
2020-04-23	13.20	13.20	-	-	-	0	0	-	13.17	13.17	-	-	-	0	-	0.00%
2020-04-22	13.20	-	-	-	-	0	0	-	13.17	-	-	-	-	0	-	0.00%
2020-04-21	13.20	-	-	13.18	13.32	1,200	15,844	13.203	13.17	-	-	13.15	13.29	1,203	13.175	-0.90%
2020-04-20	13.32	-	13.60	13.18	13.32	3,330	43,955	13.200	13.29	-	13.57	13.15	13.29	3,337	13.172	0.30%
2020-04-17	13.28	-	-	13.24	13.28	14,600	193,784	13.273	13.25	-	-	13.21	13.25	14,631	13.245	1.22%
2020-04-16	13.12	12.80	-	-	-	0	0	-	13.09	12.77	-	-	-	0	-	0.00%
2020-04-15	13.12	13.00	-	13.12	13.28	5,800	76,704	13.225	13.09	12.97	-	13.09	13.25	5,812	13.197	-0.76%
2020-04-14	13.22	-	13.22	13.22	13.22	400	5,288	13.220	13.19	-	13.19	13.19	13.19	401	13.192	-0.15%
2020-04-09	13.24	-	-	-	-	0	0	-	13.21	-	-	-	-	0	-	0.00%
2020-04-08	13.24	13.04	-	13.24	13.30	3,700	49,150	13.284	13.21	13.01	-	13.21	13.27	3,708	13.255	0.46%
2020-04-07	13.18	-	-	13.18	13.18	1,300	17,134	13.180	13.15	-	-	13.15	13.15	1,303	13.152	2.33%
2020-04-06	12.88	-	-	-	-	7,100	92,868	13.080	12.85	-	-	-	-	7,115	13.052	1.42%
2020-04-03	12.70	-	-	12.70	12.70	1,000	12,700	12.700	12.67	-	-	12.67	12.67	1,002	12.673	-0.63%
2020-04-02	12.78	-	-	-	-	0	0	-	12.75	-	-	-	-	0	-	0.47%
2020-04-01	12.72	-	-	12.72	12.72	1,300	16,536	12.720	12.69	-	-	12.69	12.69	1,303	12.693	0.00%
2020-03-31	12.72	-	-	-	-	0	0	-	12.69	-	-	-	-	0	-	-0.31%
2020-03-30	12.76	-	-	12.76	12.76	155	1,977	12.755	12.73	-	-	12.73	12.73	155	12.728	0.47%
2020-03-27	12.70	-	-	12.70	12.70	10,000	127,000	12.700	12.67	-	-	12.67	12.67	10,021	12.673	0.32%
2020-03-26	12.66	-	-	-	-	0	0	-	12.63	-	-	-	-	0	-	0.00%
2020-03-25	12.66	-	-	12.66	12.66	100	1,266	12.660	12.63	-	-	12.63	12.63	100	12.633	2.59%
2020-03-24	12.34	-	-	-	-	0	0	-	12.31	-	-	-	-	0	-	0.65%
2020-03-23	12.26	-	-	12.08	12.30	7,700	93,876	12.192	12.23	-	-	12.05	12.27	7,716	12.166	-2.54%
2020-03-20	12.58	12.20	-	12.24	12.58	28,000	346,500	12.375	12.55	12.17	-	12.21	12.55	28,060	12.349	3.11%
2020-03-19	12.20	-	-	-	-	0	0	-	12.17	-	-	-	-	0	-	0.00%
2020-03-18	12.20	12.20	-	12.20	12.88	3,230	39,914	12.357	12.17	12.17	-	12.17	12.85	3,237	12.331	-4.09%
2020-03-17	12.72	-	-	12.30	12.72	6,475	81,419	12.574	12.69	-	-	12.27	12.69	6,489	12.548	0.95%
2020-03-16	12.60	-	-	12.60	12.92	3,600	46,118	12.811	12.57	-	-	12.57	12.89	3,608	12.783	-5.97%
2020-03-13	13.40	-	-	12.76	13.40	6,000	77,860	12.977	13.37	-	-	12.73	13.37	6,013	12.949	-1.33%
2020-03-12	13.58	13.40	-	-	-	0	0	-	13.55	13.37	-	-	-	0	-	-1.02%
2020-03-11	13.72	13.60	-	13.72	13.72	2,000	27,440	13.720	13.69	13.57	-	13.69	13.69	2,004	13.691	-0.44%
2020-03-10	13.78	-	-	-	-	0	0	-	13.75	-	-	-	-	0	-	2.07%
2020-03-09	13.50	-	13.70	13.50	13.76	2,300	31,116	13.529	13.47	-	13.67	13.47	13.73	2,305	13.500	-3.43%
2020-03-06	13.98	-	-	13.94	14.22	15,300	215,468	14.083	13.95	-	-	13.91	14.19	15,333	14.053	-1.83%
2020-03-05	14.24	13.90	-	-	-	0	0	-	14.21	13.87	-	-	-	0	-	0.56%
2020-03-04	14.16	13.70	-	14.14	14.16	7,600	107,470	14.141	14.13	13.67	-	14.11	14.13	7,616	14.111	2.31%
2020-03-03	13.84	13.50	-	13.84	13.84	200	2,768	13.840	13.81	13.47	-	13.81	13.81	200	13.810	0.44%
2020-03-02	13.78	13.50	-	13.78	13.90	400	5,524	13.810	13.75	13.47	-	13.75	13.87	401	13.781	1.62%
2020-02-28	13.56	-	-	13.60	13.60	100	1,360	13.600	13.53	-	-	13.57	13.57	100	13.571	-3.28%
2020-02-27	14.02	13.80	-	13.78	14.02	21,270	294,843	13.862	13.99	13.77	-	13.75	13.99	21,315	13.832	0.14%
2020-02-26	14.00	13.80	-	-	-	0	0	-	13.97	13.77	-	-	-	0	-	0.00%
2020-02-25	14.00	-	-	14.00	14.10	3,900	54,950	14.090	13.97	-	-	13.97	14.07	3,908	14.060	-0.71%
2020-02-24	14.10	13.50	-	-	-	0	0	-	14.07	13.47	-	-	-	0	-	0.00%
2020-02-21	14.10	-	-	14.04	14.10	4,800	67,514	14.065	14.07	-	-	14.01	14.07	4,810	14.035	0.28%
2020-02-20	14.06	-	-	14.00	14.00	1,200	16,800	14.000	14.03	-	-	13.97	13.97	1,203	13.970	1.59%
2020-02-19	13.84	-	-	13.84	13.86	3,024	41,872	13.847	13.81	-	-	13.81	13.83	3,030	13.817	0.87%
2020-02-18	13.72	13.64	13.98	13.64	13.78	23,027	315,050	13.682	13.69	13.61	13.95	13.61	13.75	23,076	13.653	-1.86%
2020-02-17	13.98	13.50	-	13.58	13.98	2,200	29,956	13.616	13.95	13.47	-	13.55	13.95	2,205	13.587	1.90%
2020-02-14	13.72	-	13.78	13.72	13.72	200	2,744	13.720	13.69	-	13.75	13.69	13.69	200	13.691	1.63%
2020-02-13	13.50	13.00	-	13.46	13.50	6,100	82,270	13.487	13.47	12.97	-	13.43	13.47	6,113	13.458	0.30%
2020-02-12	13.46	-	-	-	-	0	0	-	13.43	-	-	-	-	0	-	0.15%
2020-02-11	13.44	-	-	13.30	13.44	43,100	574,748	13.335	13.41	-	-	13.27	13.41	43,192	13.307	1.05%
2020-02-10	13.30	-	13.38	-	-	0	0	-	13.27	-	13.35	-	-	0	-	0.00%
2020-02-07	13.30	13.00	-	13.20	13.50	2,300	30,800	13.391	13.27	12.97	-	13.17	13.47	2,305	13.363	0.61%
2020-02-06	13.22	-	-	13.10	13.30	3,200	42,278	13.212	13.19	-	-	13.07	13.27	3,207	13.184	2.32%
2020-02-05	12.92	12.50	13.30	12.68	13.02	2,100	27,058	12.885	12.89	12.47	13.27	12.65	12.99	2,104	12.857	1.89%
2020-02-04	12.68	-	-	12.68	12.68	2,900	36,772	12.680	12.65	-	-	12.65	12.65	2,906	12.653	5.67%
2020-02-03	12.00	11.50	-	12.00	12.82	5,100	62,320	12.220	11.97	11.48	-	11.97	12.79	5,111	12.194	-4.00%
2020-01-31	12.50	11.92	12.64	11.90	12.64	23,200	290,594	12.526	12.47	11.89	12.61	11.87	12.61	23,250	12.499	-1.73%
2020-01-30	12.72	-	13.00	12.86	13.00	1,500	19,430	12.953	12.69	-	12.97	12.83	12.97	1,503	12.926	-2.45%
2020-01-29	13.04	-	13.44	-	-	0	0	-	13.01	-	13.41	-	-	0	-	-3.98%
2020-01-24	13.58	12.98	14.00	-	-	0	0	-	13.55	12.95	13.97	-	-	0	-	-0.29%
2020-01-23	13.62	-	14.00	-	-	0	0	-	13.59	-	13.97	-	-	0	-	-2.71%
2020-01-22	14.00	-	14.00	-	-	0	0	-	13.97	-	13.97	-	-	0	-	0.00%
2020-01-21	14.00	-	14.36	14.00	14.00	1,200	16,800	14.000	13.97	-	14.33	13.97	13.97	1,203	13.970	-0.43%
2020-01-20	14.06	13.96	14.24	-	-	27	382	14.148	14.03	13.93	14.21	-	-	27	14.118	0.72%
2020-01-17	13.96	13.90	-	-	-	0	0	-	13.93	13.87	-	-	-	0	-	0.14%
2020-01-16	13.94	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.14%
2020-01-15	13.92	-	14.20	13.92	13.92	100	1,392	13.920	13.89	-	14.17	13.89	13.89	100	13.890	-0.85%
2020-01-14	14.04	-	14.14	14.04	14.18	3,584	50,722	14.152	14.01	-	14.11	14.01	14.15	3,592	14.122	-0.14%
2020-01-13	14.06	-	14.00	14.00	14.04	1,000	14,024	14.024	14.03	-	13.97	13.97	14.01	1,002	13.994	0.14%
2020-01-10	14.04	-	-	-	-	14,400	202,968	14.095	14.01	-	-	-	-	14,431	14.065	0.00%
2020-01-09	14.04	-	-	13.96	14.04	18,100	253,028	13.979	14.01	-	-	13.93	14.01	18,139	13.950	1.45%
2020-01-08	13.84	-	-	-	-	0	0	-	13.81	-	-	-	-	0	-	0.00%
2020-01-07	13.84	-	-	13.84	13.84	1,700	23,528	13.840	13.81	-	-	13.81	13.81	1,704	13.810	-0.43%
2020-01-06	13.90	-	-	13.90	13.90	200	2,780	13.900	13.87	-	-	13.87	13.87	200	13.870	0.72%
2020-01-03	13.80	-	-	13.70	13.80	7,900	108,714	13.761	13.77	-	-	13.67	13.77	7,917	13.732	0.73%
2020-01-02	13.70	13.70	13.80	13.66	13.88	3,433	47,178	13.743	13.67	13.67	13.77	13.63	13.85	3,440	13.713	-0.87%
2019-12-31	13.82	-	-	13.82	13.82	100	1,382	13.820	13.79	-	-	13.79	13.79	100	13.791	0.44%
2019-12-30	13.76	-	13.80	13.30	13.80	38,370	525,854	13.705	13.73	-	13.77	13.27	13.77	38,452	13.676	2.38%
2019-12-27	13.44	-	13.80	-	-	0	0	-	13.41	-	13.77	-	-	0	-	0.75%
2019-12-24	13.34	-	13.62	-	-	0	0	-	13.31	-	13.59	-	-	0	-	0.00%
2019-12-23	13.34	-	13.46	13.32	13.34	2,000	26,654	13.327	13.31	-	13.43	13.29	13.31	2,004	13.299	-0.89%
2019-12-20	13.46	-	-	-	-	0	0	-	13.43	-	-	-	-	0	-	0.00%
2019-12-19	13.46	13.44	-	13.46	13.46	1,600	21,536	13.460	13.43	13.41	-	13.43	13.43	1,603	13.431	0.15%
2019-12-18	13.44	13.40	-	13.40	13.40	3,100	41,540	13.400	13.41	13.37	-	13.37	13.37	3,107	13.371	0.00%
2019-12-17	13.44	-	-	13.36	13.50	22,900	307,884	13.445	13.41	-	-	13.33	13.47	22,949	13.416	1.36%
2019-12-16	13.26	-	-	13.26	13.46	19,715	262,159	13.297	13.23	-	-	13.23	13.43	19,757	13.269	0.15%
2019-12-13	13.24	-	13.30	-	-	0	0	-	13.21	-	13.27	-	-	0	-	0.46%
2019-12-12	13.18	-	13.30	-	-	0	0	-	13.15	-	13.27	-	-	0	-	-0.15%
2019-12-11	13.20	-	13.60	-	-	0	0	-	13.17	-	13.57	-	-	0	-	0.00%
2019-12-10	13.20	-	13.60	13.20	13.20	105	1,386	13.200	13.17	-	13.57	13.17	13.17	105	13.172	1.38%
2019-12-09	13.02	-	13.60	-	-	0	0	-	12.99	-	13.57	-	-	0	-	0.00%
2019-12-06	13.02	-	-	-	-	0	0	-	12.99	-	-	-	-	0	-	0.77%
2019-12-05	12.92	11.98	-	11.80	11.80	2,600	30,680	11.800	12.89	11.95	-	11.77	11.77	2,606	11.775	-0.46%
2019-12-04	12.98	-	-	12.98	12.98	500	6,490	12.980	12.95	-	-	12.95	12.95	501	12.952	1.25%
2019-12-03	12.82	-	-	-	-	0	0	-	12.79	-	-	-	-	0	-	0.16%
2019-12-02	12.80	12.60	-	-	-	0	0	-	12.77	12.57	-	-	-	0	-	0.00%
2019-11-29	12.80	12.50	-	-	-	0	0	-	12.77	12.47	-	-	-	0	-	0.00%
2019-11-28	12.80	-	-	12.78	12.96	4,300	55,602	12.931	12.77	-	-	12.75	12.93	4,309	12.903	-1.08%
2019-11-27	12.94	12.92	-	-	-	0	0	-	12.91	12.89	-	-	-	0	-	0.00%
2019-11-26	12.94	12.54	-	-	-	0	0	-	12.91	12.51	-	-	-	0	-	0.00%
2019-11-25	12.94	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	0.00%
2019-11-22	12.94	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	-1.22%
2019-11-21	13.10	-	-	-	-	0	0	-	13.07	-	-	-	-	0	-	0.00%
2019-11-20	13.10	-	-	-	-	30	396	13.200	13.07	-	-	-	-	30	13.172	0.00%
2019-11-19	13.10	-	-	-	-	0	0	-	13.07	-	-	-	-	0	-	0.92%
2019-11-18	12.98	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2019-11-15	12.98	12.58	-	-	-	0	0	-	12.95	12.55	-	-	-	0	-	0.00%
2019-11-14	12.98	11.80	-	12.88	12.88	12,600	162,288	12.880	12.95	11.77	-	12.85	12.85	12,627	12.853	0.46%
2019-11-13	12.92	12.92	12.98	12.88	12.92	799	10,297	12.887	12.89	12.89	12.95	12.85	12.89	801	12.860	-1.37%
2019-11-12	13.10	-	-	13.10	13.10	200	2,620	13.100	13.07	-	-	13.07	13.07	200	13.072	-0.30%
2019-11-11	13.14	12.76	-	-	-	0	0	-	13.11	12.73	-	-	-	0	-	-0.15%
2019-11-08	13.16	-	-	13.16	13.40	6,000	80,124	13.354	13.13	-	-	13.13	13.37	6,013	13.326	-0.75%
2019-11-07	13.26	-	-	13.26	13.26	2,000	26,520	13.260	13.23	-	-	13.23	13.23	2,004	13.232	-0.30%
2019-11-06	13.30	-	-	13.30	13.42	10,300	137,426	13.342	13.27	-	-	13.27	13.39	10,322	13.314	-0.60%
2019-11-05	13.38	-	-	13.38	13.38	300	4,014	13.380	13.35	-	-	13.35	13.35	301	13.351	0.75%
2019-11-04	13.28	-	-	13.28	13.28	1,400	18,592	13.280	13.25	-	-	13.25	13.25	1,403	13.252	1.84%
2019-11-01	13.04	-	-	13.04	13.18	7,800	101,918	13.066	13.01	-	-	13.01	13.15	7,817	13.039	0.31%
2019-10-31	13.00	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	-0.15%
2019-10-30	13.02	-	-	13.02	13.04	470	6,122	13.026	12.99	-	-	12.99	13.01	471	12.998	0.00%
2019-10-29	13.02	-	-	12.98	13.02	1,400	18,204	13.003	12.99	-	-	12.95	12.99	1,403	12.975	0.00%
2019-10-28	13.02	-	-	-	-	0	0	-	12.99	-	-	-	-	0	-	0.93%
2019-10-25	12.90	-	-	-	-	0	0	-	12.87	-	-	-	-	0	-	0.16%
2019-10-24	12.88	-	-	-	-	0	0	-	12.85	-	-	-	-	0	-	0.00%
2019-10-23	12.88	-	-	-	-	0	0	-	12.85	-	-	-	-	0	-	0.00%
2019-10-22	12.88	-	-	-	-	0	0	-	12.85	-	-	-	-	0	-	0.00%
2019-10-21	12.88	12.86	-	-	-	0	0	-	12.85	12.83	-	-	-	0	-	0.16%
2019-10-18	12.86	-	-	12.86	12.98	2,554	33,058	12.944	12.83	-	-	12.83	12.95	2,559	12.916	-1.38%
2019-10-17	13.04	-	13.04	-	-	0	0	-	13.01	-	13.01	-	-	0	-	0.00%
2019-10-16	13.04	-	-	13.04	13.04	3,000	39,120	13.040	13.01	-	-	13.01	13.01	3,006	13.012	-1.44%
2019-10-15	13.34	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.00%
2019-10-14	13.34	12.78	-	13.26	13.40	96,700	1,284,872	13.287	13.20	12.65	-	13.12	13.26	97,712	13.150	1.21%
2019-10-11	13.18	12.78	13.80	-	-	0	0	-	13.04	12.65	13.66	-	-	0	-	0.92%
2019-10-10	13.06	12.78	-	13.06	13.06	3,600	47,016	13.060	12.92	12.65	-	12.92	12.92	3,638	12.925	0.62%
2019-10-09	12.98	12.80	13.12	12.82	12.98	210,300	2,714,302	12.907	12.85	12.67	12.98	12.69	12.85	212,502	12.773	0.62%
2019-10-08	12.90	12.88	-	12.88	13.02	177,300	2,303,238	12.991	12.77	12.75	-	12.75	12.89	179,156	12.856	0.94%
2019-10-04	12.78	-	-	12.78	12.78	1,500	19,170	12.780	12.65	-	-	12.65	12.65	1,516	12.648	0.00%
2019-10-03	12.78	-	13.00	12.78	12.78	300	3,834	12.780	12.65	-	12.87	12.65	12.65	303	12.648	-1.69%
2019-10-02	13.00	-	-	13.00	13.00	275	3,575	13.000	12.87	-	-	12.87	12.87	278	12.865	-0.46%
2019-09-30	13.06	-	-	-	-	0	0	-	12.92	-	-	-	-	0	-	-0.46%
2019-09-27	13.12	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	-0.46%
2019-09-26	13.18	-	13.58	-	-	0	0	-	13.04	-	13.44	-	-	0	-	-0.90%
2019-09-25	13.30	-	-	-	-	0	0	-	13.16	-	-	-	-	0	-	-0.15%
2019-09-24	13.32	-	13.60	-	-	0	0	-	13.18	-	13.46	-	-	0	-	0.00%
2019-09-23	13.32	-	13.32	-	-	0	0	-	13.18	-	13.18	-	-	0	-	0.00%
2019-09-20	13.32	-	-	-	-	0	0	-	13.18	-	-	-	-	0	-	0.00%
2019-09-19	13.32	-	-	-	-	0	0	-	13.18	-	-	-	-	0	-	0.60%
2019-09-18	13.24	-	-	13.24	13.32	13,930	185,475	13.315	13.10	-	-	13.10	13.18	14,076	13.177	-0.60%
2019-09-17	13.32	-	-	13.32	13.32	100	1,332	13.320	13.18	-	-	13.18	13.18	101	13.182	-1.77%
2019-09-16	13.56	-	13.74	13.56	13.56	300	4,068	13.560	13.42	-	13.60	13.42	13.42	303	13.419	0.74%
2019-09-13	13.46	-	-	13.46	13.46	200	2,692	13.460	13.32	-	-	13.32	13.32	202	13.321	-0.15%
2019-09-12	13.48	-	-	-	-	0	0	-	13.34	-	-	-	-	0	-	0.00%
2019-09-11	13.48	-	-	-	-	0	0	-	13.34	-	-	-	-	0	-	-0.74%
2019-09-10	13.58	-	-	13.58	13.58	100	1,358	13.580	13.44	-	-	13.44	13.44	101	13.439	1.34%
2019-09-09	13.40	-	-	-	-	0	0	-	13.26	-	-	-	-	0	-	0.00%
2019-09-06	13.40	-	13.56	-	-	0	0	-	13.26	-	13.42	-	-	0	-	0.90%
2019-09-05	13.28	-	-	13.28	13.44	10,300	137,676	13.367	13.14	-	-	13.14	13.30	10,408	13.228	-0.90%
2019-09-04	13.40	-	-	13.40	13.40	400	5,360	13.400	13.26	-	-	13.26	13.26	404	13.261	2.76%
2019-09-03	13.04	-	13.28	-	-	0	0	-	12.90	-	13.14	-	-	0	-	0.31%
2019-09-02	13.00	-	-	-	-	0	0	-	12.87	-	-	-	-	0	-	0.00%
2019-08-30	13.00	-	-	13.00	13.00	10,000	130,000	13.000	12.87	-	-	12.87	12.87	10,105	12.865	1.72%
2019-08-29	12.78	-	13.30	12.76	12.76	100	1,276	12.760	12.65	-	13.16	12.63	12.63	101	12.628	-1.84%
2019-08-28	13.02	-	-	13.04	13.04	170	2,216	13.035	12.89	-	-	12.90	12.90	172	12.900	0.15%
2019-08-27	13.00	-	-	13.00	13.00	8,000	104,000	13.000	12.87	-	-	12.87	12.87	8,084	12.865	0.15%
2019-08-26	12.98	-	13.00	13.02	13.02	1,600	20,832	13.020	12.85	-	12.87	12.89	12.89	1,617	12.885	0.46%
2019-08-23	12.92	-	13.04	12.92	12.92	100	1,292	12.920	12.79	-	12.90	12.79	12.79	101	12.786	0.16%
2019-08-22	12.90	-	13.00	12.90	12.90	2,000	25,800	12.900	12.77	-	12.87	12.77	12.77	2,021	12.766	0.47%
2019-08-21	12.84	-	12.90	12.84	12.84	400	5,136	12.840	12.71	-	12.77	12.71	12.71	404	12.707	0.31%
2019-08-20	12.80	-	12.92	-	-	35	452	12.914	12.67	-	12.79	-	-	35	12.780	0.16%
2019-08-19	12.78	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	1.11%
2019-08-16	12.64	-	13.00	-	-	0	0	-	12.51	-	12.87	-	-	0	-	0.00%
2019-08-15	12.64	-	12.64	12.64	12.64	100	1,264	12.640	12.51	-	12.51	12.51	12.51	101	12.509	1.12%
2019-08-14	12.50	12.50	12.68	12.50	12.50	2,000	25,000	12.500	12.37	12.37	12.55	12.37	12.37	2,021	12.370	-0.32%
2019-08-13	12.54	-	13.00	12.54	12.54	100	1,254	12.540	12.41	-	12.87	12.41	12.41	101	12.410	0.80%
2019-08-12	12.44	-	13.00	-	-	0	0	-	12.31	-	12.87	-	-	0	-	0.32%
2019-08-09	12.40	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	0.00%
2019-08-08	12.40	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	0.00%
2019-08-07	12.40	-	-	12.40	12.46	15,500	192,580	12.425	12.27	-	-	12.27	12.33	15,662	12.296	-0.48%
2019-08-06	12.46	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	-0.64%
2019-08-05	12.54	-	-	12.54	12.76	22,300	281,972	12.645	12.41	-	-	12.41	12.63	22,533	12.513	-1.10%
2019-08-02	12.68	12.50	13.20	12.50	12.90	8,500	106,810	12.566	12.55	12.37	13.06	12.37	12.77	8,589	12.436	-2.46%
2019-08-01	13.00	-	13.30	-	-	0	0	-	12.87	-	13.16	-	-	0	-	-0.61%
2019-07-31	13.08	12.92	13.12	13.08	13.20	4,700	61,656	13.118	12.94	12.79	12.98	12.94	13.06	4,749	12.982	-0.76%
2019-07-30	13.18	12.52	13.30	12.98	13.18	5,775	74,999	12.987	13.04	12.39	13.16	12.85	13.04	5,835	12.852	0.76%
2019-07-29	13.08	-	13.30	13.08	13.08	4,200	54,936	13.080	12.94	-	13.16	12.94	12.94	4,244	12.944	0.77%
2019-07-26	12.98	-	13.30	-	-	0	0	-	12.85	-	13.16	-	-	0	-	0.15%
2019-07-25	12.96	-	13.30	12.86	12.94	3,556	45,902	12.908	12.83	-	13.16	12.73	12.81	3,593	12.775	0.78%
2019-07-24	12.86	-	13.30	-	-	0	0	-	12.73	-	13.16	-	-	0	-	0.16%
2019-07-23	12.84	-	13.30	-	-	0	0	-	12.71	-	13.16	-	-	0	-	0.00%
2019-07-22	12.84	-	-	12.88	12.88	500	6,440	12.880	12.71	-	-	12.75	12.75	505	12.747	-0.47%
2019-07-19	12.90	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	0.00%
2019-07-18	12.90	-	-	12.92	12.92	129	1,666	12.915	12.77	-	-	12.79	12.79	130	12.781	-0.92%
2019-07-17	13.02	-	-	13.02	13.02	600	7,812	13.020	12.89	-	-	12.89	12.89	606	12.885	0.62%
2019-07-16	12.94	12.90	-	-	-	0	0	-	12.81	12.77	-	-	-	0	-	0.31%
2019-07-15	12.90	-	13.20	-	-	0	0	-	12.77	-	13.06	-	-	0	-	0.31%
2019-07-12	12.86	12.62	13.20	-	-	0	0	-	12.73	12.49	13.06	-	-	0	-	0.00%
2019-07-11	12.86	12.76	13.20	-	-	0	0	-	12.73	12.63	13.06	-	-	0	-	-0.16%
2019-07-10	12.88	12.76	13.20	12.88	12.88	475	6,122	12.888	12.75	12.63	13.06	12.75	12.75	480	12.755	0.00%
2019-07-09	12.88	12.76	-	-	-	0	0	-	12.75	12.63	-	-	-	0	-	-0.46%
2019-07-08	12.94	12.62	-	-	-	0	0	-	12.81	12.49	-	-	-	0	-	-1.07%
2019-07-05	13.08	-	-	13.08	13.14	4,100	53,658	13.087	12.94	-	-	12.94	13.00	4,143	12.952	-0.91%
2019-07-04	13.20	-	13.56	13.20	13.20	400	5,280	13.200	13.06	-	13.42	13.06	13.06	404	13.063	-0.60%
2019-07-03	13.28	-	-	-	-	0	0	-	13.14	-	-	-	-	0	-	-0.75%
2019-07-02	13.38	13.26	13.46	13.44	13.44	100	1,344	13.440	13.24	13.12	13.32	13.30	13.30	101	13.301	3.24%
2019-06-28	12.96	12.88	13.08	-	-	0	0	-	12.83	12.75	12.94	-	-	0	-	0.15%
2019-06-27	12.94	-	-	12.94	12.94	500	6,470	12.940	12.81	-	-	12.81	12.81	505	12.806	1.25%
2019-06-26	12.78	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	0.00%
2019-06-25	12.78	-	13.30	12.64	13.04	1,000	12,840	12.840	12.65	-	13.16	12.51	12.90	1,010	12.707	-1.08%
2019-06-24	12.92	12.90	13.10	-	-	0	0	-	12.79	12.77	12.96	-	-	0	-	0.47%
2019-06-21	12.86	-	-	-	-	0	0	-	12.73	-	-	-	-	0	-	0.00%
2019-06-20	12.86	12.46	-	12.74	12.86	8,000	102,418	12.802	12.73	12.33	-	12.61	12.73	8,084	12.670	2.88%
2019-06-19	12.50	-	-	-	-	30	376	12.533	12.37	-	-	-	-	30	12.403	2.12%
2019-06-18	12.24	-	-	12.18	12.22	1,743	21,270	12.203	12.11	-	-	12.05	12.09	1,761	12.077	-2.08%
2019-06-17	12.50	12.30	12.54	12.50	12.50	600	7,500	12.500	12.37	12.17	12.41	12.37	12.37	606	12.370	0.64%
2019-06-14	12.42	-	-	-	-	0	0	-	12.29	-	-	-	-	0	-	-1.27%
2019-06-13	12.58	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	0.00%
2019-06-12	12.58	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	-0.47%
2019-06-11	12.64	-	-	12.18	12.64	6,100	74,712	12.248	12.51	-	-	12.05	12.51	6,164	12.121	4.29%
2019-06-10	12.12	-	12.18	-	-	0	0	-	11.99	-	12.05	-	-	0	-	0.00%
2019-06-06	12.12	-	-	-	-	0	0	-	11.99	-	-	-	-	0	-	0.00%
2019-06-05	12.12	-	-	12.12	12.16	2,300	27,892	12.127	11.99	-	-	11.99	12.03	2,324	12.001	-1.46%
2019-06-04	12.30	-	-	12.26	12.30	8,400	103,280	12.295	12.17	-	-	12.13	12.17	8,488	12.168	0.00%
2019-06-03	12.30	-	-	12.30	12.30	800	9,840	12.300	12.17	-	-	12.17	12.17	808	12.173	-0.49%
2019-05-31	12.36	-	12.64	12.36	12.36	1,600	19,776	12.360	12.23	-	12.51	12.23	12.23	1,617	12.232	-0.32%
2019-05-30	12.40	-	12.90	12.40	12.40	100	1,240	12.400	12.27	-	12.77	12.27	12.27	101	12.272	-0.96%
2019-05-29	12.52	-	12.78	12.52	12.52	175	2,210	12.629	12.39	-	12.65	12.39	12.39	177	12.498	2.12%
2019-05-28	12.26	-	12.90	-	-	0	0	-	12.13	-	12.77	-	-	0	-	0.00%
2019-05-27	12.26	-	12.90	-	-	0	0	-	12.13	-	12.77	-	-	0	-	1.32%
2019-05-24	12.10	-	-	12.10	12.10	100	1,210	12.100	11.97	-	-	11.97	11.97	101	11.975	-1.79%
2019-05-23	12.32	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	0.00%
2019-05-22	12.32	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	0.16%
2019-05-21	12.30	11.26	-	-	-	0	0	-	12.17	11.14	-	-	-	0	-	1.15%
2019-05-20	12.16	10.68	-	12.04	12.20	11,710	142,468	12.166	12.03	10.57	-	11.92	12.07	11,833	12.040	-2.56%
2019-05-17	12.48	12.30	12.66	-	-	0	0	-	12.35	12.17	12.53	-	-	0	-	-1.58%
2019-05-16	12.68	10.24	-	12.68	12.68	1,200	15,216	12.680	12.55	10.13	-	12.55	12.55	1,213	12.549	1.93%
2019-05-15	12.44	12.04	-	11.62	12.44	254,500	3,141,872	12.345	12.31	11.92	-	11.50	12.31	257,165	12.217	-0.32%
2019-05-14	12.48	12.72	-	12.40	12.50	400	4,978	12.445	12.35	12.59	-	12.27	12.37	404	12.316	2.46%
2019-05-10	12.18	-	-	-	-	0	0	-	12.05	-	-	-	-	0	-	0.00%
2019-05-09	12.18	-	-	-	-	0	0	-	12.05	-	-	-	-	0	-	0.00%
2019-05-08	12.18	-	-	12.18	12.18	1,900	23,142	12.180	12.05	-	-	12.05	12.05	1,920	12.054	-1.93%
2019-05-07	12.42	-	12.60	12.26	12.48	46,300	574,266	12.403	12.29	-	12.47	12.13	12.35	46,785	12.275	0.16%
2019-05-06	12.40	-	12.78	12.40	13.00	11,300	142,530	12.613	12.27	-	12.65	12.27	12.87	11,418	12.483	-5.63%
2019-05-03	13.14	13.00	-	-	-	0	0	-	13.00	12.87	-	-	-	0	-	0.00%
2019-05-02	13.14	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
2019-04-30	13.14	-	-	13.14	13.32	3,000	39,438	13.146	13.00	-	-	13.00	13.18	3,031	13.010	-0.15%
2019-04-29	13.16	-	-	-	-	0	0	-	13.02	-	-	-	-	0	-	0.00%
2019-04-26	13.16	-	-	-	-	0	0	-	13.02	-	-	-	-	0	-	0.00%
2019-04-25	13.16	-	12.78	13.14	13.54	900	11,870	13.189	13.02	-	12.65	13.00	13.40	909	13.052	-3.52%
2019-04-24	13.64	13.64	-	-	-	0	0	-	13.50	13.50	-	-	-	0	-	1.04%
2019-04-23	13.50	-	-	13.48	13.60	96,785	1,308,928	13.524	13.36	-	-	13.34	13.46	97,798	13.384	-2.60%
2019-04-18	13.86	-	-	-	-	50	695	13.900	13.72	-	-	-	-	51	13.756	-1.56%
2019-04-17	14.08	-	-	13.90	14.16	46,800	655,048	13.997	13.93	-	-	13.76	14.01	47,290	13.852	2.03%
2019-04-16	13.80	-	-	13.80	13.80	8,200	113,160	13.800	13.66	-	-	13.66	13.66	8,286	13.657	2.99%
2019-04-15	13.40	-	14.00	13.40	13.40	4,800	64,320	13.400	13.26	-	13.85	13.26	13.26	4,850	13.261	-1.76%
2019-04-12	13.64	-	14.20	-	-	0	0	-	13.50	-	14.05	-	-	0	-	-2.71%
2019-04-11	14.02	-	14.20	-	-	0	0	-	13.87	-	14.05	-	-	0	-	0.00%
2019-04-10	14.02	-	14.20	13.80	14.02	22,000	303,932	13.815	13.87	-	14.05	13.66	13.87	22,230	13.672	1.45%
2019-04-09	13.82	-	14.20	13.82	13.82	100	1,382	13.820	13.68	-	14.05	13.68	13.68	101	13.677	0.14%
2019-04-08	13.80	-	14.20	13.78	13.98	94,300	1,309,200	13.883	13.66	-	14.05	13.64	13.84	95,287	13.739	0.58%
2019-04-04	13.72	-	-	13.70	13.76	13,100	179,852	13.729	13.58	-	-	13.56	13.62	13,237	13.587	0.44%
2019-04-03	13.66	-	-	13.56	13.66	4,200	57,112	13.598	13.52	-	-	13.42	13.52	4,244	13.457	0.59%
2019-04-02	13.58	-	-	13.58	13.58	1,000	13,580	13.580	13.44	-	-	13.44	13.44	1,010	13.439	-1.16%
2019-04-01	13.74	-	-	13.44	13.74	36,000	487,592	13.544	13.60	-	-	13.30	13.60	36,377	13.404	8.36%
2019-03-29	12.68	-	-	12.68	12.68	1,700	21,556	12.680	12.55	-	-	12.55	12.55	1,718	12.549	0.00%
2019-03-28	12.68	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2019-03-27	12.68	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2019-03-26	12.68	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	-1.25%
2019-03-25	12.84	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	-1.08%
2019-03-22	12.98	-	-	12.86	13.10	68,900	895,648	12.999	12.85	-	-	12.73	12.96	69,621	12.865	-0.92%
2019-03-21	13.10	12.76	13.16	13.02	13.10	8,100	105,914	13.076	12.96	12.63	13.02	12.89	12.96	8,185	12.940	0.61%
2019-03-20	13.02	12.84	13.02	13.02	13.02	100	1,302	13.020	12.89	12.71	12.89	12.89	12.89	101	12.885	-0.15%
2019-03-19	13.04	-	-	12.92	13.04	13,700	177,508	12.957	12.90	-	-	12.79	12.90	13,843	12.823	2.35%
2019-03-18	12.74	-	-	-	-	0	0	-	12.61	-	-	-	-	0	-	0.00%
2019-03-15	12.74	12.68	-	12.70	12.74	500	6,366	12.732	12.61	12.55	-	12.57	12.61	505	12.600	0.79%
2019-03-14	12.64	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	-0.63%
2019-03-13	12.72	-	12.98	-	-	0	0	-	12.59	-	12.85	-	-	0	-	-0.93%
2019-03-12	12.84	-	-	12.64	12.84	1,200	15,308	12.757	12.71	-	-	12.51	12.71	1,213	12.624	2.72%
2019-03-11	12.50	12.40	12.64	12.38	12.50	16,669	206,895	12.412	12.37	12.27	12.51	12.25	12.37	16,844	12.283	2.80%
2019-03-08	12.16	-	12.68	12.16	12.38	1,100	13,398	12.180	12.03	-	12.55	12.03	12.25	1,112	12.054	-5.74%
2019-03-07	12.90	-	12.90	12.76	12.90	2,300	29,600	12.870	12.77	-	12.77	12.63	12.77	2,324	12.736	0.00%
2019-03-06	12.90	-	12.90	12.74	13.00	26,300	338,042	12.853	12.77	-	12.77	12.61	12.87	26,575	12.720	0.16%
2019-03-05	12.88	-	12.88	-	-	0	0	-	12.75	-	12.75	-	-	0	-	0.00%
2019-03-04	12.88	-	12.94	12.28	12.94	23,220	292,979	12.618	12.75	-	12.81	12.15	12.81	23,463	12.487	3.21%
2019-03-01	12.48	-	-	-	-	0	0	-	12.35	-	-	-	-	0	-	1.63%
2019-02-28	12.28	-	-	-	-	0	0	-	12.15	-	-	-	-	0	-	0.00%
2019-02-27	12.28	-	-	12.28	12.28	700	8,596	12.280	12.15	-	-	12.15	12.15	707	12.153	-3.31%
2019-02-26	12.70	11.58	12.90	12.64	12.70	1,900	24,100	12.684	12.57	11.46	12.77	12.51	12.57	1,920	12.553	-0.16%
2019-02-25	12.72	12.52	12.76	11.96	12.72	18,103	218,385	12.064	12.59	12.39	12.63	11.84	12.59	18,293	11.938	10.23%
2019-02-22	11.54	-	12.00	-	-	0	0	-	11.42	-	11.88	-	-	0	-	0.00%
2019-02-21	11.54	-	12.00	-	-	0	0	-	11.42	-	11.88	-	-	0	-	0.00%
2019-02-20	11.54	-	13.48	11.54	11.70	28,540	331,508	11.616	11.42	-	13.34	11.42	11.58	28,839	11.495	0.00%
2019-02-19	11.54	-	12.98	11.54	11.54	52,700	608,158	11.540	11.42	-	12.85	11.42	11.42	53,252	11.420	0.35%
2019-02-18	11.50	11.12	12.98	11.50	11.50	12,500	143,750	11.500	11.38	11.00	12.85	11.38	11.38	12,631	11.381	3.60%
2019-02-15	11.10	-	11.40	11.10	11.38	11,400	127,832	11.213	10.98	-	11.28	10.98	11.26	11,519	11.097	-3.48%
2019-02-14	11.50	11.38	11.60	11.46	11.56	3,300	37,892	11.482	11.38	11.26	11.48	11.34	11.44	3,335	11.363	0.70%
2019-02-13	11.42	11.28	12.80	11.42	11.42	100	1,142	11.420	11.30	11.16	12.67	11.30	11.30	101	11.302	1.24%
2019-02-12	11.28	11.14	11.40	11.16	11.28	200	2,244	11.220	11.16	11.02	11.28	11.04	11.16	202	11.104	1.99%
2019-02-11	11.06	-	12.48	-	-	0	0	-	10.95	-	12.35	-	-	0	-	0.91%
2019-02-08	10.96	-	12.86	10.96	10.96	1,000	10,960	10.960	10.85	-	12.73	10.85	10.85	1,010	10.846	0.18%
2019-02-04	10.94	-	10.98	-	-	0	0	-	10.83	-	10.87	-	-	0	-	0.00%
2019-02-01	10.94	-	10.98	10.94	10.94	1,000	10,940	10.940	10.83	-	10.87	10.83	10.83	1,010	10.827	1.48%
2019-01-31	10.78	-	10.98	-	-	0	0	-	10.67	-	10.87	-	-	0	-	0.00%
2019-01-30	10.78	-	11.12	10.78	10.88	23,200	252,356	10.877	10.67	-	11.00	10.67	10.77	23,443	10.765	-0.55%
2019-01-29	10.84	-	12.80	-	-	0	0	-	10.73	-	12.67	-	-	0	-	-0.91%
2019-01-28	10.94	-	11.04	10.84	10.94	40,000	437,180	10.930	10.83	-	10.93	10.73	10.83	40,419	10.816	0.74%
2019-01-25	10.86	-	12.68	10.86	10.88	36,800	399,716	10.862	10.75	-	12.55	10.75	10.77	37,185	10.749	1.69%
2019-01-24	10.68	-	12.54	-	-	0	0	-	10.57	-	12.41	-	-	0	-	0.00%
2019-01-23	10.68	10.54	12.54	-	-	0	0	-	10.57	10.43	12.41	-	-	0	-	0.00%
2019-01-22	10.68	10.60	12.34	-	-	0	0	-	10.57	10.49	12.21	-	-	0	-	-1.11%
2019-01-21	10.80	10.36	11.06	10.72	10.82	6,000	64,692	10.782	10.69	10.25	10.95	10.61	10.71	6,063	10.670	2.08%
2019-01-18	10.58	-	10.74	10.50	10.56	44,685	470,717	10.534	10.47	-	10.63	10.39	10.45	45,153	10.425	-0.56%
2019-01-17	10.64	-	10.74	-	-	0	0	-	10.53	-	10.63	-	-	0	-	-0.93%
2019-01-16	10.74	-	12.44	10.52	10.74	34,600	366,962	10.606	10.63	-	12.31	10.41	10.63	34,962	10.496	2.48%
2019-01-15	10.48	-	12.28	-	-	0	0	-	10.37	-	12.15	-	-	0	-	0.38%
2019-01-14	10.44	-	10.46	-	-	0	0	-	10.33	-	10.35	-	-	0	-	0.00%
2019-01-11	10.44	-	10.44	-	-	0	0	-	10.33	-	10.33	-	-	0	-	0.00%
2019-01-10	10.44	-	12.28	10.20	10.44	9,400	96,748	10.292	10.33	-	12.15	10.09	10.33	9,498	10.186	1.36%
2019-01-09	10.30	-	10.36	10.28	10.36	2,000	20,608	10.304	10.19	-	10.25	10.17	10.25	2,021	10.197	0.00%
2019-01-08	10.30	-	10.30	10.30	10.30	2,000	20,600	10.300	10.19	-	10.19	10.19	10.19	2,021	10.193	0.19%
2019-01-07	10.28	-	12.06	-	-	0	0	-	10.17	-	11.94	-	-	0	-	2.19%
2019-01-04	10.06	9.940	11.40	10.06	10.06	1,000	10,060	10.060	9.956	9.837	11.28	9.956	9.956	1,010	9.9558	0.00%
2019-01-03	10.06	9.920	10.26	-	-	0	0	-	9.956	9.817	10.15	-	-	0	-	0.00%
2019-01-02	10.06	9.920	10.16	9.950	10.10	2,400	24,032	10.013	9.956	9.817	10.05	9.847	9.995	2,425	9.9096	-1.76%
2018-12-31	10.24	-	12.04	-	-	0	0	-	10.13	-	11.92	-	-	0	-	0.00%
2018-12-28	10.24	-	11.90	10.02	10.24	350	3,552	10.149	10.13	-	11.78	9.916	10.13	354	10.043	2.40%
2018-12-27	10.00	-	9.800	10.00	10.08	4,100	41,200	10.049	9.896	-	9.698	9.896	9.976	4,143	9.9447	-3.10%
2018-12-24	10.32	10.18	10.32	10.32	10.44	5,000	51,914	10.383	10.21	10.07	10.21	10.21	10.33	5,052	10.275	-0.39%
2018-12-21	10.36	-	12.44	-	-	0	0	-	10.25	-	12.31	-	-	0	-	-1.15%
2018-12-20	10.48	-	12.58	-	-	0	0	-	10.37	-	12.45	-	-	0	-	-0.19%
2018-12-19	10.50	-	-	10.50	10.60	2,140	22,484	10.507	10.39	-	-	10.39	10.49	2,162	10.398	-1.13%
2018-12-18	10.62	-	10.64	-	-	0	0	-	10.51	-	10.53	-	-	0	-	-0.19%
2018-12-17	10.64	-	10.66	10.64	10.64	700	7,448	10.640	10.53	-	10.55	10.53	10.53	707	10.530	-0.75%
2018-12-14	10.72	-	11.78	10.72	10.72	100	1,072	10.720	10.61	-	11.66	10.61	10.61	101	10.609	-0.74%
2018-12-13	10.80	-	12.48	10.80	10.82	43,000	464,520	10.803	10.69	-	12.35	10.69	10.71	43,450	10.691	1.31%
2018-12-12	10.66	-	12.08	10.66	10.66	700	7,462	10.660	10.55	-	11.95	10.55	10.55	707	10.550	-0.74%
2018-12-11	10.74	-	11.10	10.74	10.74	200	2,148	10.740	10.63	-	10.98	10.63	10.63	202	10.629	0.19%
2018-12-10	10.72	10.52	10.78	-	-	0	0	-	10.61	10.41	10.67	-	-	0	-	-0.74%
2018-12-07	10.80	-	11.10	-	-	0	0	-	10.69	-	10.98	-	-	0	-	-0.37%
2018-12-06	10.84	-	11.10	-	-	0	0	-	10.73	-	10.98	-	-	0	-	-1.09%
2018-12-05	10.96	-	11.10	-	-	0	0	-	10.85	-	10.98	-	-	0	-	0.00%
2018-12-04	10.96	-	12.08	-	-	0	0	-	10.85	-	11.95	-	-	0	-	0.00%
2018-12-03	10.96	-	11.88	-	-	0	0	-	10.85	-	11.76	-	-	0	-	1.86%
2018-11-30	10.76	10.46	10.76	10.76	10.76	100	1,076	10.760	10.65	10.35	10.65	10.65	10.65	101	10.649	0.75%
2018-11-29	10.68	-	11.68	-	-	0	0	-	10.57	-	11.56	-	-	0	-	-1.29%
2018-11-28	10.82	-	11.40	10.82	10.82	1,195	12,929	10.819	10.71	-	11.28	10.71	10.71	1,208	10.707	1.12%
2018-11-27	10.70	-	11.68	10.64	10.70	5,500	58,780	10.687	10.59	-	11.56	10.53	10.59	5,558	10.577	0.38%
2018-11-26	10.66	-	11.68	-	-	0	0	-	10.55	-	11.56	-	-	0	-	0.00%
2018-11-23	10.66	-	12.08	-	-	0	0	-	10.55	-	11.95	-	-	0	-	-2.56%
2018-11-22	10.94	-	12.08	-	-	0	0	-	10.83	-	11.95	-	-	0	-	0.00%
2018-11-21	10.94	-	12.08	-	-	96	1,027	10.698	10.83	-	11.95	-	-	97	10.587	0.00%
2018-11-20	10.94	-	12.08	-	-	35	384	10.971	10.83	-	11.95	-	-	35	10.858	-1.26%
2018-11-19	11.08	11.00	12.08	-	-	0	0	-	10.97	10.89	11.95	-	-	0	-	0.73%
2018-11-16	11.00	-	12.08	-	-	0	0	-	10.89	-	11.95	-	-	0	-	0.55%
2018-11-15	10.94	-	12.08	-	-	0	0	-	10.83	-	11.95	-	-	0	-	1.67%
2018-11-14	10.76	-	12.08	10.76	10.82	4,700	50,654	10.777	10.65	-	11.95	10.65	10.71	4,749	10.666	-2.89%
2018-11-13	11.08	-	11.68	11.08	11.08	300	3,324	11.080	10.97	-	11.56	10.97	10.97	303	10.965	1.28%
2018-11-12	10.94	-	11.68	10.94	10.94	200	2,188	10.940	10.83	-	11.56	10.83	10.83	202	10.827	1.67%
2018-11-09	10.76	-	11.68	10.76	11.22	18,300	205,234	11.215	10.65	-	11.56	10.65	11.10	18,492	11.099	-0.74%
2018-11-08	10.84	-	11.68	10.84	11.14	18,900	209,986	11.110	10.73	-	11.56	10.73	11.02	19,098	10.995	-0.55%
2018-11-07	10.90	-	11.02	10.98	10.98	1,000	10,980	10.980	10.79	-	10.91	10.87	10.87	1,010	10.866	-1.09%
2018-11-06	11.02	-	11.08	10.88	11.02	109,900	1,201,488	10.933	10.91	-	10.97	10.77	10.91	111,051	10.819	0.36%
2018-11-05	10.98	10.80	11.90	10.92	11.06	55,700	612,488	10.996	10.87	10.69	11.78	10.81	10.95	56,283	10.882	-0.90%
2018-11-02	11.08	10.80	12.64	10.82	11.08	4,200	45,728	10.888	10.97	10.69	12.51	10.71	10.97	4,244	10.775	3.55%
2018-11-01	10.70	-	12.58	10.70	10.76	818	8,756	10.704	10.59	-	12.45	10.59	10.65	827	10.593	1.13%
2018-10-31	10.58	-	12.48	10.58	10.58	1,000	10,580	10.580	10.47	-	12.35	10.47	10.47	1,010	10.470	0.76%
2018-10-30	10.50	-	12.18	10.40	10.60	16,191	171,555	10.596	10.39	-	12.05	10.29	10.49	16,361	10.486	1.74%
2018-10-29	10.32	-	12.22	10.32	10.36	1,100	11,392	10.356	10.21	-	12.09	10.21	10.25	1,112	10.249	-2.64%
2018-10-26	10.60	10.32	12.42	10.60	10.72	17,000	181,760	10.692	10.49	10.21	12.29	10.49	10.61	17,178	10.581	-0.93%
2018-10-25	10.70	10.44	11.76	-	-	0	0	-	10.59	10.33	11.64	-	-	0	-	0.94%
2018-10-24	10.60	10.32	11.78	-	-	0	0	-	10.49	10.21	11.66	-	-	0	-	0.00%
2018-10-23	10.60	10.32	12.96	10.60	10.60	200	2,120	10.600	10.49	10.21	12.83	10.49	10.49	202	10.490	-3.28%
2018-10-22	10.96	-	12.32	10.84	10.96	5,100	55,476	10.878	10.85	-	12.19	10.73	10.85	5,153	10.765	4.98%
2018-10-19	10.44	10.32	10.56	10.36	10.36	1,000	10,360	10.360	10.33	10.21	10.45	10.25	10.25	1,010	10.253	1.16%
2018-10-18	10.32	10.10	10.32	-	-	37	384	10.378	10.21	9.995	10.21	-	-	37	10.271	-1.71%
2018-10-16	10.50	10.40	10.66	10.50	10.50	100	1,050	10.500	10.39	10.29	10.55	10.39	10.39	101	10.391	0.67%
2018-10-15	10.50	-	11.60	10.50	10.54	15,924	167,595	10.525	10.32	-	11.40	10.32	10.36	16,199	10.346	-2.96%
2018-10-12	10.82	10.50	11.60	10.70	10.82	500	5,374	10.748	10.64	10.32	11.40	10.52	10.64	509	10.566	2.66%
2018-10-11	10.54	10.56	10.66	10.50	11.00	6,600	70,876	10.739	10.36	10.38	10.48	10.32	10.81	6,714	10.557	-6.23%
2018-10-10	11.24	11.16	12.88	-	-	0	0	-	11.05	10.97	12.66	-	-	0	-	-0.18%
2018-10-09	11.26	-	12.88	11.28	11.28	100	1,128	11.280	11.07	-	12.66	11.09	11.09	102	11.089	1.08%
2018-10-08	11.14	-	12.88	11.14	11.32	9,000	101,140	11.238	10.95	-	12.66	10.95	11.13	9,155	11.047	-1.24%
2018-10-05	11.28	-	12.48	-	-	0	0	-	11.09	-	12.27	-	-	0	-	0.00%
2018-10-04	11.28	-	14.60	11.28	11.50	4,900	56,130	11.455	11.09	-	14.35	11.09	11.30	4,985	11.261	-2.76%
2018-10-03	11.60	-	13.48	11.60	11.62	17,000	197,220	11.601	11.40	-	13.25	11.40	11.42	17,293	11.404	0.17%
2018-10-02	11.58	-	13.60	11.58	11.68	1,100	12,838	11.671	11.38	-	13.37	11.38	11.48	1,119	11.473	-1.53%
2018-09-28	11.76	-	13.48	11.72	11.78	200	2,350	11.750	11.56	-	13.25	11.52	11.58	203	11.551	1.20%
2018-09-27	11.62	-	13.60	11.66	11.66	1,000	11,660	11.660	11.42	-	13.37	11.46	11.46	1,017	11.462	-0.34%
2018-09-26	11.66	-	13.48	11.66	11.66	200	2,332	11.660	11.46	-	13.25	11.46	11.46	203	11.462	0.34%
2018-09-24	11.62	-	13.58	-	-	0	0	-	11.42	-	13.35	-	-	0	-	-0.51%
2018-09-21	11.68	-	13.32	11.30	11.68	4,200	48,228	11.483	11.48	-	13.09	11.11	11.48	4,272	11.288	3.18%
2018-09-20	11.32	-	13.28	-	-	0	0	-	11.13	-	13.05	-	-	0	-	0.18%
2018-09-19	11.30	-	13.00	-	-	40	457	11.425	11.11	-	12.78	-	-	41	11.231	1.99%
2018-09-18	11.08	-	12.30	11.06	11.16	12,100	134,126	11.085	10.89	-	12.09	10.87	10.97	12,309	10.897	0.18%
2018-09-17	11.06	-	12.30	-	-	0	0	-	10.87	-	12.09	-	-	0	-	-1.07%
2018-09-14	11.18	-	12.30	-	-	0	0	-	10.99	-	12.09	-	-	0	-	0.00%
2018-09-13	11.18	-	12.30	11.12	11.18	1,300	14,516	11.166	10.99	-	12.09	10.93	10.99	1,322	10.977	0.72%
2018-09-12	11.10	10.98	11.10	11.10	11.10	300	3,330	11.100	10.91	10.79	10.91	10.91	10.91	305	10.912	0.00%
2018-09-11	11.10	11.08	11.16	11.12	11.12	100	1,112	11.120	10.91	10.89	10.97	10.93	10.93	102	10.931	-0.72%
2018-09-10	11.18	-	11.20	-	-	0	0	-	10.99	-	11.01	-	-	0	-	-0.53%
2018-09-07	11.24	-	13.22	11.24	11.36	1,100	12,376	11.251	11.05	-	13.00	11.05	11.17	1,119	11.060	-0.53%
2018-09-06	11.30	-	13.38	-	-	0	0	-	11.11	-	13.15	-	-	0	-	-0.88%
2018-09-05	11.40	-	13.34	11.40	11.40	800	9,120	11.400	11.21	-	13.11	11.21	11.21	814	11.207	-1.21%
2018-09-04	11.54	11.36	13.46	11.46	11.46	2,000	22,920	11.460	11.34	11.17	13.23	11.27	11.27	2,035	11.266	0.52%
2018-09-03	11.48	-	12.88	-	-	0	0	-	11.29	-	12.66	-	-	0	-	0.00%
2018-08-31	11.48	-	13.58	11.48	11.48	1,700	19,516	11.480	11.29	-	13.35	11.29	11.29	1,729	11.285	-0.86%
2018-08-30	11.58	-	12.66	11.50	11.66	5,700	66,134	11.603	11.38	-	12.45	11.30	11.46	5,798	11.406	-0.69%
2018-08-29	11.66	11.66	13.60	11.66	11.74	6,570	76,619	11.662	11.46	11.46	13.37	11.46	11.54	6,683	11.464	0.00%
2018-08-28	11.66	11.66	13.60	-	-	0	0	-	11.46	11.46	13.37	-	-	0	-	0.00%
2018-08-27	11.66	11.34	13.28	-	-	0	0	-	11.46	11.15	13.05	-	-	0	-	2.82%
2018-08-24	11.34	-	13.20	11.30	11.38	10,800	122,340	11.328	11.15	-	12.98	11.11	11.19	10,986	11.136	-1.22%
2018-08-23	11.48	11.34	-	11.48	11.48	200	2,296	11.480	11.29	11.15	-	11.29	11.29	203	11.285	1.23%
2018-08-22	11.34	-	13.44	11.34	11.40	3,200	36,428	11.384	11.15	-	13.21	11.15	11.21	3,255	11.191	-1.05%
2018-08-21	11.46	-	13.12	11.30	11.46	4,000	45,480	11.370	11.27	-	12.90	11.11	11.27	4,069	11.177	2.32%
2018-08-20	11.20	-	13.20	11.20	11.20	50,040	560,448	11.200	11.01	-	12.98	11.01	11.01	50,903	11.010	0.00%
2018-08-17	11.20	10.04	13.14	11.20	11.36	38,000	431,360	11.352	11.01	9.870	12.92	11.01	11.17	38,656	11.159	-1.41%
2018-08-16	11.36	10.04	13.14	-	-	0	0	-	11.17	9.870	12.92	-	-	0	-	-0.35%
2018-08-15	11.40	-	11.76	11.40	11.60	8,173	93,951	11.495	11.21	-	11.56	11.21	11.40	8,314	11.300	-1.89%
2018-08-14	11.62	-	13.72	11.58	11.62	1,400	16,252	11.609	11.42	-	13.49	11.38	11.42	1,424	11.412	-0.85%
2018-08-13	11.72	-	13.80	11.62	11.72	2,200	25,584	11.629	11.52	-	13.57	11.42	11.52	2,238	11.432	-0.68%
2018-08-10	11.80	-	14.00	11.80	11.80	100	1,180	11.800	11.60	-	13.76	11.60	11.60	102	11.600	1.03%
2018-08-09	11.68	-	13.34	-	-	0	0	-	11.48	-	13.11	-	-	0	-	1.92%
2018-08-08	11.46	11.34	11.70	-	-	0	0	-	11.27	11.15	11.50	-	-	0	-	-2.05%
2018-08-07	11.70	11.56	11.80	11.30	11.70	12,000	136,140	11.345	11.50	11.36	11.60	11.11	11.50	12,207	11.153	3.17%
2018-08-06	11.34	-	11.72	11.36	11.48	51,000	585,260	11.476	11.15	-	11.52	11.17	11.29	51,880	11.281	-1.22%
2018-08-03	11.48	11.30	13.50	11.44	11.48	1,400	16,032	11.451	11.29	11.11	13.27	11.25	11.29	1,424	11.257	-0.17%
2018-08-02	11.50	-	13.92	11.50	11.74	5,500	63,610	11.566	11.30	-	13.68	11.30	11.54	5,595	11.369	-3.52%
2018-08-01	11.92	11.14	15.16	12.14	12.14	100	1,214	12.140	11.72	10.95	14.90	11.93	11.93	102	11.934	-1.97%
2018-07-31	12.16	-	12.68	12.10	12.16	1,600	19,372	12.108	11.95	-	12.46	11.89	11.95	1,628	11.902	-0.33%
2018-07-30	12.20	-	14.22	-	-	50	608	12.160	11.99	-	13.98	-	-	51	11.954	-0.16%
2018-07-27	12.22	-	14.16	-	-	0	0	-	12.01	-	13.92	-	-	0	-	-0.33%
2018-07-26	12.26	12.16	12.68	12.26	12.44	8,000	98,640	12.330	12.05	11.95	12.46	12.05	12.23	8,138	12.121	-0.81%
2018-07-25	12.36	-	-	-	-	0	0	-	12.15	-	-	-	-	0	-	-0.16%
2018-07-24	12.38	-	13.10	12.38	12.38	200	2,476	12.380	12.17	-	12.88	12.17	12.17	203	12.170	2.31%
2018-07-23	12.10	12.02	12.30	-	-	0	0	-	11.89	11.82	12.09	-	-	0	-	0.67%
2018-07-20	12.02	11.72	13.82	11.76	11.98	3,000	35,620	11.873	11.82	11.52	13.59	11.56	11.78	3,052	11.672	1.69%
2018-07-19	11.82	-	13.90	11.72	11.90	17,800	210,594	11.831	11.62	-	13.66	11.52	11.70	18,107	11.630	-1.01%
2018-07-18	11.94	-	13.90	11.94	12.02	28,240	338,102	11.973	11.74	-	13.66	11.74	11.82	28,727	11.769	-0.50%
2018-07-17	12.00	-	13.90	11.98	12.02	2,000	23,980	11.990	11.80	-	13.66	11.78	11.82	2,035	11.787	-0.17%
2018-07-16	12.02	-	13.90	-	-	0	0	-	11.82	-	13.66	-	-	0	-	0.00%
2018-07-13	12.02	-	13.86	-	-	0	0	-	11.82	-	13.62	-	-	0	-	1.35%
2018-07-12	11.86	-	13.58	-	-	0	0	-	11.66	-	13.35	-	-	0	-	0.00%
2018-07-11	11.86	11.58	11.86	11.74	11.86	1,200	14,104	11.753	11.66	11.38	11.66	11.54	11.66	1,221	11.554	-0.50%
2018-07-10	11.92	11.78	13.80	11.92	11.98	1,600	19,084	11.928	11.72	11.58	13.57	11.72	11.78	1,628	11.725	1.19%
2018-07-09	11.78	11.50	13.48	11.48	11.74	3,400	39,474	11.610	11.58	11.30	13.25	11.29	11.54	3,459	11.413	2.61%
2018-07-06	11.48	-	13.48	-	-	0	0	-	11.29	-	13.25	-	-	0	-	0.00%
2018-07-05	11.48	-	13.52	11.48	11.48	300	3,444	11.480	11.29	-	13.29	11.29	11.29	305	11.285	-0.35%
2018-07-04	11.52	-	12.80	11.52	11.66	200	2,318	11.590	11.32	-	12.58	11.32	11.46	203	11.393	-1.71%
2018-07-03	11.72	11.32	11.94	11.62	11.78	6,900	80,700	11.696	11.52	11.13	11.74	11.42	11.58	7,019	11.497	-3.30%
2018-06-29	12.12	11.84	-	11.84	12.12	16,986	203,933	12.006	11.91	11.64	-	11.64	11.91	17,279	11.802	3.06%
2018-06-28	11.76	11.72	12.00	11.76	11.92	2,781	32,952	11.849	11.56	11.52	11.80	11.56	11.72	2,829	11.648	-0.68%
2018-06-27	11.84	11.80	12.00	11.86	12.12	10,925	131,247	12.014	11.64	11.60	11.80	11.66	11.91	11,113	11.810	-0.84%
2018-06-26	11.94	11.80	12.14	11.92	11.92	1,900	22,648	11.920	11.74	11.60	11.93	11.72	11.72	1,933	11.718	-1.65%
2018-06-25	12.14	-	12.40	12.14	12.34	8,900	108,826	12.228	11.93	-	12.19	11.93	12.13	9,054	12.020	-1.62%
2018-06-22	12.34	-	12.38	12.14	12.34	2,900	35,298	12.172	12.13	-	12.17	11.93	12.13	2,950	11.965	0.49%
2018-06-21	12.28	-	13.38	12.48	12.52	2,831	35,381	12.498	12.07	-	13.15	12.27	12.31	2,880	12.286	-0.81%
2018-06-20	12.38	12.22	14.14	12.10	12.38	11,083	135,053	12.186	12.17	12.01	13.90	11.89	12.17	11,274	11.979	1.98%
2018-06-19	12.14	12.02	12.30	12.14	12.80	10,100	127,114	12.586	11.93	11.82	12.09	11.93	12.58	10,274	12.372	-5.45%
2018-06-15	12.84	12.80	13.10	12.84	12.98	2,000	25,820	12.910	12.62	12.58	12.88	12.62	12.76	2,035	12.691	-0.93%
2018-06-14	12.96	12.84	12.96	-	-	0	0	-	12.74	12.62	12.74	-	-	0	-	-0.15%
2018-06-13	12.98	12.86	12.98	12.98	12.98	100	1,298	12.980	12.76	12.64	12.76	12.76	12.76	102	12.760	-0.92%
2018-06-12	13.10	12.98	13.10	12.94	13.10	1,200	15,560	12.967	12.88	12.76	12.88	12.72	12.88	1,221	12.747	0.92%
2018-06-11	12.98	12.88	13.00	-	-	0	0	-	12.76	12.66	12.78	-	-	0	-	0.00%
2018-06-08	12.98	12.86	12.98	13.02	13.02	3,000	39,060	13.020	12.76	12.64	12.76	12.80	12.80	3,052	12.799	-1.52%
2018-06-07	13.18	13.10	13.22	13.20	13.28	3,967	52,644	13.271	12.96	12.88	13.00	12.98	13.05	4,035	13.045	-0.15%
2018-06-06	13.20	12.42	15.20	-	-	0	0	-	12.98	12.21	14.94	-	-	0	-	0.00%
2018-06-05	13.20	-	-	13.20	13.20	200	2,640	13.200	12.98	-	-	12.98	12.98	203	12.976	1.85%
2018-06-04	12.96	-	14.96	-	-	0	0	-	12.74	-	14.71	-	-	0	-	0.00%
2018-06-01	12.96	12.84	12.96	13.04	13.06	1,534	20,005	13.041	12.74	12.62	12.74	12.82	12.84	1,560	12.820	-1.07%
2018-05-31	13.10	12.90	13.12	12.92	13.10	2,300	29,944	13.019	12.88	12.68	12.90	12.70	12.88	2,340	12.798	3.48%
2018-05-30	12.66	12.66	12.82	12.66	12.92	1,300	16,624	12.788	12.45	12.45	12.60	12.45	12.70	1,322	12.571	-1.86%
2018-05-29	12.90	12.90	13.14	12.90	13.24	53,423	699,278	13.090	12.68	12.68	12.92	12.68	13.02	54,345	12.867	-1.98%
2018-05-28	13.16	-	13.18	-	-	0	0	-	12.94	-	12.96	-	-	0	-	0.00%
2018-05-25	13.16	-	-	13.16	13.26	2,056	27,143	13.202	12.94	-	-	12.94	13.04	2,091	12.978	-0.90%
2018-05-24	13.28	-	13.30	13.28	13.30	1,500	19,928	13.285	13.05	-	13.07	13.05	13.07	1,526	13.060	-0.30%
2018-05-23	13.32	13.22	13.34	-	-	0	0	-	13.09	13.00	13.11	-	-	0	-	-1.33%
2018-05-21	13.50	13.38	13.50	13.52	13.56	77,540	1,035,290	13.352	13.27	13.15	13.27	13.29	13.33	78,878	13.125	1.20%
2018-05-18	13.34	13.32	13.48	13.34	13.34	2,130	28,414	13.340	13.11	13.09	13.25	13.11	13.11	2,167	13.114	-0.45%
2018-05-17	13.40	13.30	13.42	13.40	13.42	3,930	52,688	13.407	13.17	13.07	13.19	13.17	13.19	3,998	13.179	-0.15%
2018-05-16	13.42	13.30	13.42	-	-	0	0	-	13.19	13.07	13.19	-	-	0	-	-0.15%
2018-05-15	13.44	13.32	13.44	13.44	13.44	200	2,688	13.440	13.21	13.09	13.21	13.21	13.21	203	13.212	0.75%
2018-05-14	13.34	13.30	13.42	13.34	13.34	400	5,336	13.340	13.11	13.07	13.19	13.11	13.11	407	13.114	0.30%
2018-05-11	13.30	13.30	13.42	13.30	13.30	900	11,970	13.300	13.07	13.07	13.19	13.07	13.07	916	13.074	0.00%
2018-05-10	13.30	13.26	13.38	-	-	0	0	-	13.07	13.04	13.15	-	-	0	-	0.00%
2018-05-09	13.30	13.28	13.40	-	-	0	0	-	13.07	13.05	13.17	-	-	0	-	0.00%
2018-05-08	13.30	13.28	13.44	13.30	13.42	4,542	60,645	13.352	13.07	13.05	13.21	13.07	13.19	4,620	13.126	1.53%
2018-05-07	13.10	13.08	13.20	-	-	0	0	-	12.88	12.86	12.98	-	-	0	-	0.61%
2018-05-04	13.02	12.92	13.04	13.02	13.02	300	3,906	13.020	12.80	12.70	12.82	12.80	12.80	305	12.799	0.62%
2018-05-03	12.94	12.94	13.12	12.94	12.96	1,300	16,842	12.955	12.72	12.72	12.90	12.72	12.74	1,322	12.736	-0.31%
2018-05-02	12.98	12.86	12.98	13.06	13.08	1,019	13,312	13.064	12.76	12.64	12.76	12.84	12.86	1,037	12.842	0.46%
2018-04-30	12.92	12.92	13.02	12.92	12.92	300	3,876	12.920	12.70	12.70	12.80	12.70	12.70	305	12.701	-0.46%
2018-04-27	12.98	12.86	13.00	12.84	13.08	7,652	99,195	12.963	12.76	12.64	12.78	12.62	12.86	7,784	12.743	0.00%
2018-04-26	12.98	12.86	13.04	12.98	13.18	3,200	41,840	13.075	12.76	12.64	12.82	12.76	12.96	3,255	12.853	-1.96%
2018-04-25	13.24	13.14	13.26	13.24	13.30	4,628	61,324	13.251	13.02	12.92	13.04	13.02	13.07	4,708	13.026	-1.05%
2018-04-24	13.38	12.92	13.38	13.16	13.40	3,600	47,694	13.248	13.15	12.70	13.15	12.94	13.17	3,662	13.024	1.83%
2018-04-23	13.14	13.02	13.14	12.98	13.80	14,600	190,220	13.029	12.92	12.80	12.92	12.76	13.57	14,852	12.808	1.08%
2018-04-20	13.00	12.88	13.00	13.00	13.00	100	1,300	13.000	12.78	12.66	12.78	12.78	12.78	102	12.780	-1.66%
2018-04-19	13.22	13.10	13.22	13.08	13.24	860	11,334	13.179	13.00	12.88	13.00	12.86	13.02	875	12.956	1.54%
2018-04-18	13.02	12.96	13.08	-	-	30	387	12.900	12.80	12.74	12.86	-	-	31	12.681	0.00%
2018-04-17	13.02	12.92	13.04	-	-	0	0	-	12.80	12.70	12.82	-	-	0	-	-1.06%
2018-04-16	13.16	13.04	13.16	13.20	13.20	1,000	13,200	13.200	12.94	12.82	12.94	12.98	12.98	1,017	12.976	-1.64%
2018-04-13	13.38	13.26	13.38	13.34	13.38	1,100	14,694	13.358	13.15	13.04	13.15	13.11	13.15	1,119	13.132	-0.15%
2018-04-12	13.40	12.80	13.40	13.40	13.60	5,985	80,450	13.442	13.17	12.58	13.17	13.17	13.37	6,088	13.214	-1.33%
2018-04-11	13.58	13.46	13.58	13.58	13.58	100	1,358	13.580	13.35	13.23	13.35	13.35	13.35	102	13.350	0.15%
2018-04-10	13.56	13.46	13.58	13.56	13.56	500	6,780	13.560	13.33	13.23	13.35	13.33	13.33	509	13.330	1.65%
2018-04-09	13.34	13.24	13.36	13.34	13.34	300	4,002	13.340	13.11	13.02	13.13	13.11	13.11	305	13.114	0.60%
2018-04-06	13.26	11.24	14.30	-	-	0	0	-	13.04	11.05	14.06	-	-	0	-	0.00%
2018-04-04	13.26	13.22	14.30	13.32	13.32	1,000	13,320	13.320	13.04	13.00	14.06	13.09	13.09	1,017	13.094	-0.90%
2018-04-03	13.38	12.80	14.30	13.24	13.38	2,746	36,546	13.309	13.15	12.58	14.06	13.02	13.15	2,793	13.083	0.60%
2018-03-29	13.30	12.80	14.22	-	-	0	0	-	13.07	12.58	13.98	-	-	0	-	0.61%
2018-03-28	13.22	13.20	14.46	13.22	14.52	1,317	18,014	13.678	13.00	12.98	14.21	13.00	14.27	1,340	13.446	-2.36%
2018-03-27	13.54	12.80	13.98	13.38	13.62	5,292	71,709	13.551	13.31	12.58	13.74	13.15	13.39	5,383	13.321	2.58%
2018-03-26	13.20	13.00	14.16	13.04	13.20	1,200	15,680	13.067	12.98	12.78	13.92	12.82	12.98	1,221	12.845	0.15%
2018-03-23	13.18	13.16	13.28	13.10	13.24	18,200	238,880	13.125	12.96	12.94	13.05	12.88	13.02	18,514	12.903	-4.77%
2018-03-22	13.84	-	14.36	13.80	13.84	5,300	73,148	13.802	13.61	-	14.12	13.57	13.61	5,391	13.567	-0.57%
2018-03-21	13.92	-	14.36	14.00	14.00	20,300	284,200	14.000	13.68	-	14.12	13.76	13.76	20,650	13.763	0.29%
2018-03-20	13.88	-	14.40	13.86	13.88	746	10,350	13.874	13.64	-	14.16	13.62	13.64	759	13.639	-0.43%
2018-03-19	13.94	13.40	14.40	13.92	13.96	3,685	51,398	13.948	13.70	13.17	14.16	13.68	13.72	3,749	13.711	0.14%
2018-03-16	13.92	13.78	13.94	-	-	0	0	-	13.68	13.55	13.70	-	-	0	-	-0.85%
2018-03-15	14.04	13.04	14.46	-	-	0	0	-	13.80	12.82	14.21	-	-	0	-	0.00%
2018-03-14	14.04	-	14.44	-	-	0	0	-	13.80	-	14.20	-	-	0	-	0.00%
2018-03-13	14.04	13.92	14.04	13.92	14.04	4,400	61,400	13.955	13.80	13.68	13.80	13.68	13.80	4,476	13.718	-0.99%
2018-03-12	14.18	-	14.22	14.04	14.26	12,534	177,028	14.124	13.94	-	13.98	13.80	14.02	12,750	13.884	1.29%
2018-03-09	14.00	-	14.00	14.00	14.00	175	2,450	14.000	13.76	-	13.76	13.76	13.76	178	13.763	1.16%
2018-03-08	13.84	13.50	14.72	13.50	13.84	2,100	28,384	13.516	13.61	13.27	14.47	13.27	13.61	2,136	13.287	0.73%
2018-03-07	13.74	12.68	14.72	13.74	14.04	5,570	77,711	13.952	13.51	12.46	14.47	13.51	13.80	5,666	13.715	-0.43%
2018-03-06	13.80	12.80	14.60	13.70	13.80	8,500	117,030	13.768	13.57	12.58	14.35	13.47	13.57	8,647	13.535	-0.14%
2018-03-05	13.82	12.82	14.60	13.82	13.82	1,200	16,584	13.820	13.59	12.60	14.35	13.59	13.59	1,221	13.586	-0.14%
2018-03-02	13.84	-	-	-	-	10,400	141,804	13.635	13.61	-	-	-	-	10,579	13.404	-0.86%
2018-03-01	13.96	13.82	14.00	13.70	13.96	2,300	31,748	13.804	13.72	13.59	13.76	13.47	13.72	2,340	13.569	1.90%
2018-02-28	13.70	12.68	14.60	-	-	0	0	-	13.47	12.46	14.35	-	-	0	-	0.00%
2018-02-27	13.70	-	14.44	13.70	14.12	5,862	82,130	14.011	13.47	-	14.20	13.47	13.88	5,963	13.773	-2.42%
2018-02-26	14.04	12.44	14.46	14.04	14.04	100	1,404	14.040	13.80	12.23	14.21	13.80	13.80	102	13.802	1.74%
2018-02-23	13.80	13.46	-	13.80	13.80	125	1,725	13.800	13.57	13.23	-	13.57	13.57	127	13.566	-0.43%
2018-02-22	13.86	12.66	14.68	13.68	13.92	6,555	90,476	13.803	13.62	12.45	14.43	13.45	13.68	6,668	13.569	1.32%
2018-02-21	13.68	12.64	14.66	-	-	0	0	-	13.45	12.43	14.41	-	-	0	-	0.15%
2018-02-20	13.66	-	-	13.66	13.66	1,000	13,660	13.660	13.43	-	-	13.43	13.43	1,017	13.428	1.19%
2018-02-15	13.50	12.90	13.80	13.50	13.56	7,000	94,800	13.543	13.27	12.68	13.57	13.27	13.33	7,121	13.313	0.90%
2018-02-14	13.38	13.34	13.50	-	-	0	0	-	13.15	13.11	13.27	-	-	0	-	0.00%
2018-02-13	13.38	-	13.60	13.38	13.44	1,591	21,339	13.412	13.15	-	13.37	13.15	13.21	1,618	13.185	0.90%
2018-02-12	13.26	-	-	12.96	13.44	46,600	609,780	13.085	13.04	-	-	12.74	13.21	47,404	12.863	2.95%
2018-02-09	12.88	12.88	13.04	12.88	13.10	4,700	61,448	13.074	12.66	12.66	12.82	12.66	12.88	4,781	12.852	-5.71%
2018-02-08	13.66	13.44	13.66	13.66	13.66	1,000	13,660	13.660	13.43	13.21	13.43	13.43	13.43	1,017	13.428	-0.58%
2018-02-07	13.74	13.58	13.74	13.84	14.04	59,416	823,093	13.853	13.51	13.35	13.51	13.61	13.80	60,441	13.618	-1.15%
2018-02-06	13.90	13.90	13.98	13.90	13.90	50,200	697,780	13.900	13.66	13.66	13.74	13.66	13.66	51,066	13.664	-3.61%
2018-02-05	14.42	14.30	14.48	14.12	14.42	8,986	127,200	14.155	14.18	14.06	14.23	13.88	14.18	9,141	13.915	1.12%
2018-02-02	14.26	14.20	14.74	14.18	14.26	35,700	506,322	14.183	14.02	13.96	14.49	13.94	14.02	36,316	13.942	0.42%
2018-02-01	14.20	13.92	14.96	14.20	14.48	10,900	156,420	14.351	13.96	13.68	14.71	13.96	14.23	11,088	14.107	-3.79%
2018-01-31	14.76	14.54	14.76	14.40	14.76	12,000	175,664	14.639	14.51	14.29	14.51	14.16	14.51	12,207	14.390	1.23%
2018-01-30	14.58	14.48	14.76	14.44	14.58	68,570	990,456	14.445	14.33	14.23	14.51	14.20	14.33	69,753	14.199	-1.22%
2018-01-29	14.76	14.40	15.10	14.66	15.04	4,485	66,739	14.881	14.51	14.16	14.84	14.41	14.78	4,562	14.628	2.22%
2018-01-26	14.44	14.44	15.20	14.30	14.74	2,100	30,554	14.550	14.20	14.20	14.94	14.06	14.49	2,136	14.303	-5.00%
2018-01-25	15.20	-	15.60	14.86	15.20	18,750	280,397	14.955	14.94	-	15.34	14.61	14.94	19,073	14.701	2.56%
2018-01-24	14.82	13.90	14.98	14.76	14.98	18,727	277,189	14.802	14.57	13.66	14.73	14.51	14.73	19,050	14.551	0.41%
2018-01-23	14.76	14.32	14.98	14.76	14.76	1,114	16,441	14.759	14.51	14.08	14.73	14.51	14.51	1,133	14.508	-0.40%
2018-01-22	14.82	14.66	-	14.66	14.82	15,800	231,644	14.661	14.57	14.41	-	14.41	14.57	16,073	14.412	1.37%
2018-01-19	14.62	14.62	-	14.56	14.72	3,888	56,862	14.625	14.37	14.37	-	14.31	14.47	3,955	14.377	0.27%
2018-01-18	14.58	14.30	-	14.52	14.66	54,000	787,252	14.579	14.33	14.06	-	14.27	14.41	54,932	14.331	0.41%
2018-01-17	14.52	14.30	-	-	-	300	4,350	14.500	14.27	14.06	-	-	-	305	14.254	0.00%
2018-01-16	14.52	14.30	-	14.38	14.54	10,712	155,136	14.482	14.27	14.06	-	14.14	14.29	10,897	14.237	0.28%
2018-01-15	14.48	14.36	14.50	-	-	0	0	-	14.23	14.12	14.25	-	-	0	-	-0.69%
2018-01-12	14.58	14.30	14.60	13.16	14.60	24,156	350,474	14.509	14.33	14.06	14.35	12.94	14.35	24,573	14.263	0.14%
2018-01-11	14.56	14.30	14.56	14.40	14.56	16,683	240,686	14.427	14.31	14.06	14.31	14.16	14.31	16,971	14.182	0.41%
2018-01-10	14.50	14.30	14.50	14.50	14.50	44,400	643,800	14.500	14.25	14.06	14.25	14.25	14.25	45,166	14.254	0.00%
2018-01-09	14.50	14.50	14.52	14.50	14.50	2,000	29,000	14.500	14.25	14.25	14.27	14.25	14.25	2,035	14.254	0.42%
2018-01-08	14.44	-	14.50	14.44	14.44	1,400	20,216	14.440	14.20	-	14.25	14.20	14.20	1,424	14.195	0.70%
2018-01-05	14.34	14.30	14.44	14.34	14.36	1,844	26,444	14.341	14.10	14.06	14.20	14.10	14.12	1,876	14.097	0.00%
2018-01-04	14.34	-	14.38	14.22	14.34	15,400	219,336	14.243	14.10	-	14.14	13.98	14.10	15,666	14.001	0.56%
2018-01-03	14.26	-	-	14.26	14.26	5,500	78,430	14.260	14.02	-	-	14.02	14.02	5,595	14.018	1.13%
2018-01-02	14.10	-	-	14.10	14.10	2,200	31,020	14.100	13.86	-	-	13.86	13.86	2,238	13.861	1.15%
2017-12-29	13.94	13.42	-	13.90	13.94	2,500	34,790	13.916	13.70	13.19	-	13.66	13.70	2,543	13.680	1.01%
2017-12-28	13.80	13.32	-	13.80	13.90	8,265	114,315	13.831	13.57	13.09	-	13.57	13.66	8,408	13.597	-1.85%
2017-12-27	14.06	-	-	14.08	14.18	7,438	103,828	13.959	13.82	-	-	13.84	13.94	7,566	13.722	-0.42%
2017-12-22	14.12	-	-	14.06	14.12	200	2,818	14.090	13.88	-	-	13.82	13.88	203	13.851	0.86%
2017-12-21	14.00	13.54	-	14.00	14.00	4,923	68,918	13.999	13.76	13.31	-	13.76	13.76	5,008	13.762	0.14%
2017-12-20	13.98	-	-	13.98	13.98	230	3,217	13.987	13.74	-	-	13.74	13.74	234	13.750	-0.71%
2017-12-19	14.08	-	-	13.84	14.26	16,621	233,770	14.065	13.84	-	-	13.61	14.02	16,908	13.826	2.33%
2017-12-18	13.76	13.28	-	-	-	0	0	-	13.53	13.05	-	-	-	0	-	0.00%
2017-12-15	13.76	13.32	13.94	13.76	13.88	5,600	77,396	13.821	13.53	13.09	13.70	13.53	13.64	5,697	13.586	-1.57%
2017-12-14	13.98	-	13.30	-	-	62	855	13.790	13.74	-	13.07	-	-	63	13.556	-0.99%
2017-12-13	14.12	-	14.60	13.98	14.12	24,100	337,070	13.986	13.88	-	14.35	13.74	13.88	24,516	13.749	0.86%
2017-12-12	14.00	13.42	14.04	13.96	14.00	300	4,194	13.980	13.76	13.19	13.80	13.72	13.76	305	13.743	-0.28%
2017-12-11	14.04	13.80	14.60	-	-	0	0	-	13.80	13.57	14.35	-	-	0	-	1.30%
2017-12-08	13.86	13.42	-	-	-	0	0	-	13.62	13.19	-	-	-	0	-	0.00%
2017-12-07	13.86	-	-	13.90	14.00	3,684	51,394	13.951	13.62	-	-	13.66	13.76	3,748	13.714	-0.57%
2017-12-06	13.94	-	-	13.84	13.94	2,800	38,826	13.866	13.70	-	-	13.61	13.70	2,848	13.631	-0.14%
2017-12-05	13.96	13.44	-	13.96	14.06	3,426	47,991	14.008	13.72	13.21	-	13.72	13.82	3,485	13.770	0.00%
2017-12-04	13.96	-	-	13.96	14.02	14,304	200,004	13.982	13.72	-	-	13.72	13.78	14,551	13.745	-0.29%
2017-12-01	14.00	13.42	-	14.00	14.00	100	1,400	14.000	13.76	13.19	-	13.76	13.76	102	13.763	0.14%
2017-11-30	13.98	13.84	14.00	13.98	13.98	100	1,398	13.980	13.74	13.61	13.76	13.74	13.74	102	13.743	-1.27%
2017-11-29	14.16	13.60	-	14.06	14.18	6,412	90,303	14.083	13.92	13.37	-	13.82	13.94	6,523	13.845	0.71%
2017-11-28	14.06	13.94	-	14.04	14.16	5,161	72,662	14.079	13.82	13.70	-	13.80	13.92	5,250	13.840	0.14%
2017-11-27	14.04	13.94	-	14.10	14.10	300	4,230	14.100	13.80	13.70	-	13.86	13.86	305	13.861	-0.85%
2017-11-24	14.16	14.00	-	14.16	14.22	22,266	315,454	14.168	13.92	13.76	-	13.92	13.98	22,650	13.927	-0.28%
2017-11-23	14.20	13.68	14.60	14.22	14.56	16,175	233,201	14.417	13.96	13.45	14.35	13.98	14.31	16,454	14.173	-3.01%
2017-11-22	14.64	14.12	-	14.64	14.64	100	1,464	14.640	14.39	13.88	-	14.39	14.39	102	14.392	-0.14%
2017-11-21	14.66	14.12	-	14.48	14.66	3,989	58,380	14.635	14.41	13.88	-	14.23	14.41	4,058	14.387	2.09%
2017-11-20	14.36	13.90	-	14.36	14.36	3,600	51,696	14.360	14.12	13.66	-	14.12	14.12	3,662	14.116	0.84%
2017-11-17	14.24	13.80	-	14.24	14.48	26,736	382,326	14.300	14.00	13.57	-	14.00	14.23	27,197	14.058	-0.97%
2017-11-16	14.38	13.94	-	14.26	14.30	18,750	267,748	14.280	14.14	13.70	-	14.02	14.06	19,073	14.038	0.14%
2017-11-15	14.36	14.36	14.54	14.36	14.42	3,634	52,296	14.391	14.12	14.12	14.29	14.12	14.18	3,697	14.147	-1.24%
2017-11-14	14.54	14.46	14.56	-	-	0	0	-	14.29	14.21	14.31	-	-	0	-	-0.14%
2017-11-13	14.56	14.10	14.82	14.52	14.66	5,791	84,724	14.630	14.31	13.86	14.57	14.27	14.41	5,891	14.382	-0.41%
2017-11-10	14.62	14.50	14.94	14.62	14.62	200	2,924	14.620	14.37	14.25	14.69	14.37	14.37	203	14.372	0.83%
2017-11-09	14.50	14.20	14.90	-	-	0	0	-	14.25	13.96	14.65	-	-	0	-	-1.49%
2017-11-08	14.72	14.20	-	14.38	14.72	20,350	295,375	14.515	14.47	13.96	-	14.14	14.47	20,701	14.269	2.36%
2017-11-07	14.38	13.88	-	14.28	14.38	8,991	129,046	14.353	14.14	13.64	-	14.04	14.14	9,146	14.109	0.70%
2017-11-06	14.28	13.76	-	14.28	14.28	1,400	19,992	14.280	14.04	13.53	-	14.04	14.04	1,424	14.038	1.13%
2017-11-03	14.12	13.56	-	14.10	14.12	1,900	26,796	14.103	13.88	13.33	-	13.86	13.88	1,933	13.864	-0.56%
2017-11-02	14.20	14.10	-	14.14	14.20	2,400	34,000	14.167	13.96	13.86	-	13.90	13.96	2,441	13.926	-0.28%
2017-11-01	14.24	14.10	-	14.16	14.26	9,900	140,534	14.195	14.00	13.86	-	13.92	14.02	10,071	13.955	0.56%
2017-10-31	14.16	14.10	-	14.10	14.10	1,400	19,740	14.100	13.92	13.86	-	13.86	13.86	1,424	13.861	-0.14%
2017-10-30	14.18	14.10	14.38	14.14	14.30	4,300	61,054	14.199	13.94	13.86	14.14	13.90	14.06	4,374	13.958	-0.70%
2017-10-27	14.28	14.10	-	14.28	14.50	35,881	517,510	14.423	14.04	13.86	-	14.04	14.25	36,500	14.178	0.42%
2017-10-26	14.22	14.10	14.30	14.08	14.28	19,256	272,356	14.144	13.98	13.86	14.06	13.84	14.04	19,588	13.904	0.00%
2017-10-25	14.22	14.10	-	14.10	14.22	3,600	50,870	14.131	13.98	13.86	-	13.86	13.98	3,662	13.891	0.14%
2017-10-24	14.20	13.62	-	14.10	14.20	1,800	25,496	14.164	13.96	13.39	-	13.86	13.96	1,831	13.924	0.28%
2017-10-23	14.16	13.68	-	14.12	14.16	1,100	15,536	14.124	13.92	13.45	-	13.88	13.92	1,119	13.884	0.43%
2017-10-20	14.10	14.08	14.14	14.04	14.10	812	11,418	14.062	13.86	13.84	13.90	13.80	13.86	826	13.823	0.57%
2017-10-19	14.02	14.02	14.14	13.92	14.14	23,736	332,642	14.014	13.78	13.78	13.90	13.68	13.90	24,145	13.777	-0.85%
2017-10-18	14.14	-	-	14.14	14.14	838	11,849	14.140	13.90	-	-	13.90	13.90	852	13.900	0.71%
2017-10-17	14.04	14.00	-	14.04	14.12	7,547	106,406	14.099	13.80	13.76	-	13.80	13.88	7,677	13.860	-0.14%
2017-10-16	14.06	14.00	-	14.06	14.06	4,100	57,646	14.060	13.82	13.76	-	13.82	13.82	4,171	13.822	-0.14%
2017-10-13	14.08	-	14.16	14.06	14.08	9,500	133,758	14.080	13.84	-	13.92	13.82	13.84	9,664	13.841	-0.42%
2017-10-12	14.14	13.62	-	14.14	14.14	100	1,414	14.140	13.90	13.39	-	13.90	13.90	102	13.900	0.28%
2017-10-11	14.10	-	-	-	-	0	0	-	13.86	-	-	-	-	0	-	0.00%
2017-10-10	14.10	13.56	-	-	-	0	0	-	13.86	13.33	-	-	-	0	-	0.00%
2017-10-09	14.10	13.62	-	14.12	14.42	3,724	52,843	14.190	13.86	13.39	-	13.88	14.18	3,788	13.949	-2.22%
2017-10-06	14.42	13.76	-	14.30	14.42	3,600	51,692	14.359	14.18	13.53	-	14.06	14.18	3,662	14.115	0.98%
2017-10-04	14.28	13.76	14.28	14.02	14.28	2,400	33,980	14.158	14.04	13.53	14.04	13.78	14.04	2,441	13.918	2.00%
2017-10-03	14.00	-	-	13.96	14.10	12,000	168,340	14.028	13.76	-	-	13.72	13.86	12,207	13.790	1.30%
2017-09-29	13.82	-	-	13.82	13.84	22,700	313,734	13.821	13.59	-	-	13.59	13.61	23,092	13.586	0.58%
2017-09-28	13.74	13.28	-	13.70	13.70	78,065	1,069,490	13.700	13.51	13.05	-	13.47	13.47	79,412	13.468	-0.87%
2017-09-27	13.86	13.30	-	13.84	13.86	5,052	70,000	13.856	13.62	13.07	-	13.61	13.62	5,139	13.621	1.02%
2017-09-26	13.72	13.24	14.06	13.70	13.80	1,858	25,497	13.723	13.49	13.02	13.82	13.47	13.57	1,890	13.490	-0.44%
2017-09-25	13.78	-	-	13.78	14.00	16,000	221,904	13.869	13.55	-	-	13.55	13.76	16,276	13.634	-0.86%
2017-09-22	13.90	-	-	-	-	0	0	-	13.66	-	-	-	-	0	-	-0.57%
2017-09-21	13.98	-	-	13.82	13.98	37,961	526,308	13.864	13.74	-	-	13.59	13.74	38,616	13.629	-0.57%
2017-09-20	14.06	-	-	13.98	14.06	2,316	32,427	14.001	13.82	-	-	13.74	13.82	2,356	13.764	0.86%
2017-09-19	13.94	13.94	14.00	13.94	14.06	7,773	109,007	14.024	13.70	13.70	13.76	13.70	13.82	7,907	13.786	0.14%
2017-09-18	13.92	13.92	-	13.92	13.92	2,700	37,584	13.920	13.68	13.68	-	13.68	13.68	2,747	13.684	0.00%
2017-09-15	13.92	13.92	14.50	13.90	14.20	9,800	138,548	14.138	13.68	13.68	14.25	13.66	13.96	9,969	13.898	-0.43%
2017-09-14	13.98	-	14.50	13.96	14.14	20,900	293,062	14.022	13.74	-	14.25	13.72	13.90	21,261	13.784	-0.14%
2017-09-13	14.00	13.90	14.50	13.90	14.00	1,000	13,920	13.920	13.76	13.66	14.25	13.66	13.76	1,017	13.684	0.57%
2017-09-12	13.92	13.92	14.00	-	-	0	0	-	13.68	13.68	13.76	-	-	0	-	0.00%
2017-09-11	13.92	13.88	13.96	13.92	13.96	4,200	58,484	13.925	13.68	13.64	13.72	13.68	13.72	4,272	13.689	0.14%
2017-09-08	13.90	-	-	13.74	14.08	58,002	802,225	13.831	13.66	-	-	13.51	13.84	59,003	13.596	0.72%
2017-09-07	13.80	-	13.92	13.80	13.96	19,784	274,130	13.856	13.57	-	13.68	13.57	13.72	20,125	13.621	-0.29%
2017-09-06	13.84	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	0.00%
2017-09-05	13.84	-	-	13.78	13.84	13,100	181,104	13.825	13.61	-	-	13.55	13.61	13,326	13.590	0.44%
2017-09-04	13.78	13.28	-	13.72	13.78	7,000	96,300	13.757	13.55	13.05	-	13.49	13.55	7,121	13.524	0.44%
2017-09-01	13.72	13.22	-	13.70	13.72	2,000	27,420	13.710	13.49	13.00	-	13.47	13.49	2,035	13.477	0.29%
2017-08-31	13.68	-	13.88	13.58	13.76	15,840	216,707	13.681	13.45	-	13.64	13.35	13.53	16,113	13.449	-0.44%
2017-08-30	13.74	-	-	13.74	13.86	265	3,653	13.785	13.51	-	-	13.51	13.62	270	13.551	0.00%
2017-08-29	13.74	-	13.86	13.72	13.88	44,495	615,669	13.837	13.51	-	13.62	13.49	13.64	45,263	13.602	0.15%
2017-08-28	13.72	-	13.74	13.72	13.72	700	9,604	13.720	13.49	-	13.51	13.49	13.49	712	13.487	1.33%
2017-08-25	13.54	13.44	13.56	13.50	13.56	44,400	600,520	13.525	13.31	13.21	13.33	13.27	13.33	45,166	13.296	0.74%
2017-08-24	13.44	13.04	13.44	13.38	13.44	8,900	119,868	13.468	13.21	12.82	13.21	13.15	13.21	9,054	13.240	-1.32%
2017-08-22	13.62	-	13.90	13.60	13.90	1,134	15,466	13.638	13.39	-	13.66	13.37	13.66	1,154	13.407	0.15%
2017-08-21	13.60	13.42	13.86	13.42	13.60	3,239	43,964	13.573	13.37	13.19	13.62	13.19	13.37	3,295	13.343	1.34%
2017-08-18	13.42	12.64	13.86	13.42	13.42	1,030	13,825	13.422	13.19	12.43	13.62	13.19	13.19	1,048	13.195	-0.89%
2017-08-17	13.54	12.60	13.86	13.40	13.68	6,885	93,086	13.520	13.31	12.39	13.62	13.17	13.45	7,004	13.291	3.52%
2017-08-16	13.08	13.02	13.68	13.08	13.34	15,000	198,860	13.257	12.86	12.80	13.45	12.86	13.11	15,259	13.032	-2.24%
2017-08-15	13.38	12.90	13.44	13.38	13.38	13,000	173,940	13.380	13.15	12.68	13.21	13.15	13.15	13,224	13.153	-3.32%
2017-08-14	13.84	12.78	13.86	13.22	13.84	6,555	89,273	13.619	13.61	12.56	13.62	13.00	13.61	6,668	13.388	5.81%
2017-08-11	13.08	12.66	13.86	13.06	13.16	5,200	68,308	13.136	12.86	12.45	13.62	12.84	12.94	5,290	12.913	-1.65%
2017-08-10	13.30	13.10	13.30	13.30	13.30	1,000	13,300	13.300	13.07	12.88	13.07	13.07	13.07	1,017	13.074	-0.45%
2017-08-09	13.36	12.40	13.86	13.22	13.36	4,000	52,978	13.245	13.13	12.19	13.62	13.00	13.13	4,069	13.020	0.00%
2017-08-08	13.36	12.88	13.50	13.36	13.48	6,111	82,076	13.431	13.13	12.66	13.27	13.13	13.25	6,216	13.203	0.00%
2017-08-07	13.36	12.76	13.76	13.34	13.34	2,700	36,018	13.340	13.13	12.54	13.53	13.11	13.11	2,747	13.114	0.15%
2017-08-04	13.34	12.68	13.34	13.16	13.34	19,900	262,346	13.183	13.11	12.46	13.11	12.94	13.11	20,243	12.960	1.52%
2017-08-03	13.14	12.94	13.46	13.14	13.30	7,940	105,136	13.241	12.92	12.72	13.23	12.92	13.07	8,077	13.017	-2.52%
2017-08-02	13.48	12.40	13.48	13.48	13.48	4,600	62,008	13.480	13.25	12.19	13.25	13.25	13.25	4,679	13.251	0.15%
2017-08-01	13.46	12.94	13.50	13.18	13.46	6,194	82,983	13.397	13.23	12.72	13.27	12.96	13.23	6,301	13.170	0.30%
2017-07-31	13.42	13.02	13.76	-	-	0	0	-	13.19	12.80	13.53	-	-	0	-	0.00%
2017-07-28	13.42	12.96	13.76	13.42	13.42	2,300	30,846	13.411	13.19	12.74	13.53	13.19	13.19	2,340	13.184	0.90%
2017-07-27	13.30	12.84	13.76	13.20	13.84	3,716	50,003	13.456	13.07	12.62	13.53	12.98	13.61	3,780	13.228	1.37%
2017-07-26	13.12	12.40	13.50	13.12	13.12	400	5,248	13.120	12.90	12.19	13.27	12.90	12.90	407	12.897	-1.06%
2017-07-25	13.26	12.48	13.86	13.24	13.30	11,304	150,124	13.281	13.04	12.27	13.62	13.02	13.07	11,499	13.055	-1.34%
2017-07-24	13.44	12.84	13.86	-	-	0	0	-	13.21	12.62	13.62	-	-	0	-	0.00%
2017-07-21	13.44	12.46	13.86	-	-	0	0	-	13.21	12.25	13.62	-	-	0	-	-0.15%
2017-07-20	13.46	12.98	-	13.16	13.46	7,187	96,243	13.391	13.23	12.76	-	12.94	13.23	7,311	13.164	1.97%
2017-07-19	13.20	-	13.20	13.12	13.20	26,792	351,090	13.104	12.98	-	12.98	12.90	12.98	27,254	12.882	1.07%
2017-07-18	13.06	-	13.06	13.02	13.50	6,015	78,691	13.083	12.84	-	12.84	12.80	13.27	6,119	12.861	0.15%
2017-07-17	13.04	-	13.50	12.92	13.08	3,900	50,616	12.979	12.82	-	13.27	12.70	12.86	3,967	12.758	-1.21%
2017-07-14	13.20	12.56	13.50	13.16	13.16	600	7,896	13.160	12.98	12.35	13.27	12.94	12.94	610	12.937	0.30%
2017-07-13	13.16	12.62	13.50	-	-	0	0	-	12.94	12.41	13.27	-	-	0	-	0.00%
2017-07-12	13.16	-	13.42	13.04	13.40	15,400	201,976	13.115	12.94	-	13.19	12.82	13.17	15,666	12.893	0.30%
2017-07-11	13.12	13.12	13.20	-	-	1,600	21,216	13.260	12.90	12.90	12.98	-	-	1,628	13.035	0.00%
2017-07-10	13.12	12.62	-	-	-	0	0	-	12.90	12.41	-	-	-	0	-	0.15%
2017-07-07	13.10	-	-	13.10	13.20	3,992	52,636	13.185	12.88	-	-	12.88	12.98	4,061	12.962	0.00%
2017-07-06	13.10	12.40	13.20	13.10	13.10	100	1,310	13.100	12.88	12.19	12.98	12.88	12.88	102	12.878	0.15%
2017-07-05	13.08	12.40	-	13.08	13.20	1,000	13,092	13.092	12.86	12.19	-	12.86	12.98	1,017	12.870	1.08%
2017-07-04	12.94	12.40	13.20	12.94	12.94	1,000	12,940	12.940	12.72	12.19	12.98	12.72	12.72	1,017	12.721	-1.82%
2017-07-03	13.18	13.00	13.18	12.80	13.18	22,064	286,363	12.979	12.96	12.78	12.96	12.58	12.96	22,445	12.759	1.70%
2017-06-30	12.96	12.50	-	12.86	12.98	21,000	271,100	12.910	12.74	12.29	-	12.64	12.76	21,362	12.691	-0.92%
2017-06-29	13.08	13.08	-	13.08	13.08	2,000	26,160	13.080	12.86	12.86	-	12.86	12.86	2,035	12.858	0.46%
2017-06-28	13.02	12.48	-	13.02	13.16	534	7,013	13.133	12.80	12.27	-	12.80	12.94	543	12.910	-0.46%
2017-06-27	13.08	13.08	-	13.06	13.18	2,591	33,930	13.095	12.86	12.86	-	12.84	12.96	2,636	12.873	0.00%
2017-06-26	13.08	12.74	-	-	-	0	0	-	12.86	12.52	-	-	-	0	-	0.00%
2017-06-23	13.08	12.74	-	12.94	13.08	10,700	138,682	12.961	12.86	12.52	-	12.72	12.86	10,885	12.741	1.08%
2017-06-22	12.94	12.88	13.00	12.94	13.00	9,800	127,012	12.960	12.72	12.66	12.78	12.72	12.78	9,969	12.741	0.62%
2017-06-21	12.86	12.84	12.90	-	-	0	0	-	12.64	12.62	12.68	-	-	0	-	0.00%
2017-06-20	12.86	12.74	12.88	12.86	12.88	2,707	34,864	12.879	12.64	12.52	12.66	12.64	12.66	2,754	12.661	1.10%
2017-06-19	12.72	12.40	13.00	12.72	12.86	10,020	127,922	12.767	12.50	12.19	12.78	12.50	12.64	10,193	12.550	-0.47%
2017-06-16	12.78	12.70	12.90	12.82	12.86	79,460	1,022,581	12.869	12.56	12.48	12.68	12.60	12.64	80,831	12.651	1.11%
2017-06-15	12.64	12.40	-	12.40	12.76	17,400	220,626	12.680	12.43	12.19	-	12.19	12.54	17,700	12.465	-0.47%
2017-06-14	12.70	12.70	-	12.70	12.70	2,000	25,400	12.700	12.48	12.48	-	12.48	12.48	2,035	12.485	-0.63%
2017-06-13	12.78	12.78	-	12.74	12.76	3,085	39,498	12.803	12.56	12.56	-	12.52	12.54	3,138	12.586	0.16%
2017-06-12	12.76	12.74	-	12.62	12.76	20,979	266,650	12.710	12.54	12.52	-	12.41	12.54	21,341	12.495	0.31%
2017-06-09	12.72	12.64	-	12.70	12.70	1,300	16,510	12.700	12.50	12.43	-	12.48	12.48	1,322	12.485	0.63%
2017-06-08	12.64	12.60	-	-	-	0	0	-	12.43	12.39	-	-	-	0	-	0.32%
2017-06-07	12.60	12.40	-	12.54	12.62	4,486	56,451	12.584	12.39	12.19	-	12.33	12.41	4,563	12.370	1.12%
2017-06-06	12.46	12.44	12.46	12.46	12.46	5,300	66,038	12.460	12.25	12.23	12.25	12.25	12.25	5,391	12.249	0.00%
2017-06-05	12.46	12.40	12.46	12.40	12.48	9,128	113,654	12.451	12.25	12.19	12.25	12.19	12.27	9,285	12.240	0.81%
2017-06-02	12.36	12.30	-	12.30	12.30	3,000	36,900	12.300	12.15	12.09	-	12.09	12.09	3,052	12.091	0.16%
2017-06-01	12.34	-	-	12.34	12.34	250	3,085	12.340	12.13	-	-	12.13	12.13	254	12.131	-0.16%
2017-05-31	12.36	-	12.48	12.36	12.44	17,800	220,866	12.408	12.15	-	12.27	12.15	12.23	18,107	12.198	-0.16%
2017-05-29	12.38	11.98	12.38	12.38	12.44	3,417	42,387	12.405	12.17	11.78	12.17	12.17	12.23	3,476	12.194	0.00%
2017-05-26	12.38	11.88	-	12.38	12.38	11,000	136,180	12.380	12.17	11.68	-	12.17	12.17	11,190	12.170	0.16%
2017-05-25	12.36	12.00	-	12.00	12.00	3,200	38,400	12.000	12.15	11.80	-	11.80	11.80	3,255	11.796	1.48%
2017-05-24	12.18	12.10	-	12.08	12.18	7,500	90,810	12.108	11.97	11.89	-	11.88	11.97	7,629	11.903	1.50%
2017-05-23	12.00	12.00	12.30	11.52	12.24	223,600	2,675,574	11.966	11.80	11.80	12.09	11.32	12.03	227,458	11.763	-2.12%
2017-05-22	12.26	-	-	12.26	12.26	200	2,452	12.260	12.05	-	-	12.05	12.05	203	12.052	-0.33%
2017-05-19	12.30	-	-	12.30	12.32	813	10,002	12.303	12.09	-	-	12.09	12.11	827	12.094	0.33%
2017-05-18	12.26	-	-	12.26	12.32	2,130	26,121	12.263	12.05	-	-	12.05	12.11	2,167	12.055	-0.81%
2017-05-17	12.36	-	12.50	12.36	12.50	6,708	83,262	12.412	12.15	-	12.29	12.15	12.29	6,824	12.202	0.00%
2017-05-16	12.36	-	-	12.18	12.36	3,638	44,723	12.293	12.15	-	-	11.97	12.15	3,701	12.085	0.65%
2017-05-15	12.28	-	-	12.28	12.30	1,515	18,620	12.290	12.07	-	-	12.07	12.09	1,541	12.082	0.99%
2017-05-12	12.16	12.14	-	12.14	12.16	824	10,007	12.144	11.95	11.93	-	11.93	11.95	838	11.938	0.66%
2017-05-11	12.08	-	-	12.06	12.12	928	11,218	12.088	11.88	-	-	11.86	11.91	944	11.883	-0.33%
2017-05-10	12.12	11.78	-	12.12	12.20	13,500	164,692	12.199	11.91	11.58	-	11.91	11.99	13,733	11.993	-0.66%
2017-05-09	12.20	-	-	12.20	12.26	105,952	1,292,711	12.201	11.99	-	-	11.99	12.05	107,780	11.994	0.16%
2017-05-08	12.18	-	13.50	12.20	12.26	4,400	53,844	12.237	11.97	-	13.27	11.99	12.05	4,476	12.030	-0.65%
2017-05-05	12.26	-	12.40	12.26	12.26	100	1,226	12.260	12.05	-	12.19	12.05	12.05	102	12.052	-1.45%
2017-05-04	12.44	-	12.50	12.42	12.48	4,713	58,738	12.463	12.23	-	12.29	12.21	12.27	4,794	12.252	-0.96%
2017-05-02	12.56	-	13.50	12.56	12.56	460	5,777	12.559	12.35	-	13.27	12.35	12.35	468	12.346	0.16%
2017-04-28	12.54	-	13.00	-	-	46	576	12.522	12.33	-	12.78	-	-	47	12.309	0.00%
2017-04-27	12.54	-	13.00	12.50	12.58	2,495	31,253	12.526	12.33	-	12.78	12.29	12.37	2,538	12.314	-0.63%
2017-04-26	12.62	12.08	13.00	12.62	12.66	400	5,060	12.650	12.41	11.88	12.78	12.41	12.45	407	12.435	0.48%
2017-04-25	12.56	12.50	13.00	-	-	0	0	-	12.35	12.29	12.78	-	-	0	-	0.00%
2017-04-24	12.56	12.56	12.60	12.56	12.60	2,300	28,892	12.562	12.35	12.35	12.39	12.35	12.39	2,340	12.349	-1.72%
2017-04-21	12.78	-	12.86	-	-	0	0	-	12.56	-	12.64	-	-	0	-	-0.62%
2017-04-20	12.86	-	13.50	12.86	12.86	200	2,572	12.860	12.64	-	13.27	12.64	12.64	203	12.642	1.10%
2017-04-19	12.72	12.00	12.72	12.72	12.82	4,412	56,194	12.737	12.50	11.80	12.50	12.50	12.60	4,488	12.521	-1.09%
2017-04-18	12.86	12.28	12.90	12.76	13.08	21,519	278,165	12.927	12.64	12.07	12.68	12.54	12.86	21,890	12.707	-1.53%
2017-04-13	13.06	13.06	13.16	13.06	13.06	2,000	26,120	13.060	12.84	12.84	12.94	12.84	12.84	2,035	12.839	-0.31%
2017-04-12	13.10	13.06	13.10	13.10	13.10	1,200	15,720	13.100	12.88	12.84	12.88	12.88	12.88	1,221	12.878	-0.15%
2017-04-11	13.12	12.80	13.16	13.06	13.06	200	2,612	13.060	12.90	12.58	12.94	12.84	12.84	203	12.839	0.92%
2017-04-10	13.00	12.80	13.16	-	-	0	0	-	12.78	12.58	12.94	-	-	0	-	0.78%
2017-04-07	12.90	12.80	-	12.90	13.16	6,983	90,864	13.012	12.68	12.58	-	12.68	12.94	7,103	12.791	-0.92%
2017-04-06	13.02	-	-	13.00	13.00	1,000	13,000	13.000	12.80	-	-	12.78	12.78	1,017	12.780	-0.15%
2017-04-05	13.04	-	13.04	12.98	13.04	7,500	97,380	12.984	12.82	-	12.82	12.76	12.82	7,629	12.764	1.87%
2017-04-03	12.80	-	13.00	12.80	12.94	1,074	13,854	12.899	12.58	-	12.78	12.58	12.72	1,093	12.681	-0.62%
2017-03-31	12.88	-	13.00	12.88	12.88	1,400	18,032	12.880	12.66	-	12.78	12.66	12.66	1,424	12.662	0.78%
2017-03-30	12.78	-	13.00	12.70	12.78	1,600	20,328	12.705	12.56	-	12.78	12.48	12.56	1,628	12.490	-0.62%
2017-03-29	12.86	-	13.00	-	-	45	579	12.867	12.64	-	12.78	-	-	46	12.648	0.00%
2017-03-28	12.86	-	13.00	12.86	12.94	7,320	94,310	12.884	12.64	-	12.78	12.64	12.72	7,446	12.665	0.16%
2017-03-27	12.84	-	13.00	12.84	12.84	700	8,988	12.840	12.62	-	12.78	12.62	12.62	712	12.622	-0.93%
2017-03-24	12.96	11.86	13.00	12.96	12.96	800	10,368	12.960	12.74	11.66	12.78	12.74	12.74	814	12.740	0.93%
2017-03-23	12.84	12.38	13.00	12.76	12.84	20,100	258,076	12.840	12.62	12.17	12.78	12.54	12.62	20,447	12.622	0.16%
2017-03-22	12.82	-	13.00	12.78	12.82	3,600	46,048	12.791	12.60	-	12.78	12.56	12.60	3,662	12.574	-0.31%
2017-03-21	12.86	12.34	13.00	12.80	12.86	1,081	13,866	12.827	12.64	12.13	12.78	12.58	12.64	1,100	12.609	0.47%
2017-03-20	12.80	12.28	13.00	12.80	12.80	1,430	18,302	12.799	12.58	12.07	12.78	12.58	12.58	1,455	12.582	0.31%
2017-03-17	12.76	11.92	13.00	12.76	12.98	3,396	43,844	12.911	12.54	11.72	12.78	12.54	12.76	3,455	12.692	-1.24%
2017-03-16	12.92	12.50	-	12.50	12.92	4,953	62,586	12.636	12.70	12.29	-	12.29	12.70	5,038	12.422	0.62%
2017-03-15	12.84	12.02	-	12.84	12.84	1,000	12,840	12.840	12.62	11.82	-	12.62	12.62	1,017	12.622	-0.31%
2017-03-14	12.88	12.00	-	12.88	12.88	100	1,288	12.880	12.66	11.80	-	12.66	12.66	102	12.662	0.47%
2017-03-13	12.82	12.88	-	12.00	12.82	2,600	32,020	12.315	12.60	12.66	-	11.80	12.60	2,645	12.107	0.16%
2017-03-10	12.80	-	-	12.80	12.80	200	2,560	12.800	12.58	-	-	12.58	12.58	203	12.583	0.00%
2017-03-09	12.80	12.34	-	-	-	500	6,470	12.940	12.58	12.13	-	-	-	509	12.721	-0.78%
2017-03-08	12.90	12.92	-	12.90	12.92	600	7,746	12.910	12.68	12.70	-	12.68	12.70	610	12.691	0.62%
2017-03-07	12.82	12.22	-	12.82	12.92	2,925	37,700	12.889	12.60	12.01	-	12.60	12.70	2,975	12.670	0.47%
2017-03-06	12.76	-	-	-	-	0	0	-	12.54	-	-	-	-	0	-	0.31%
2017-03-03	12.72	12.70	-	12.70	12.72	1,250	15,880	12.704	12.50	12.48	-	12.48	12.50	1,272	12.489	1.76%
2017-03-02	12.50	12.50	-	12.50	13.00	4,819	61,753	12.815	12.29	12.29	-	12.29	12.78	4,902	12.597	-3.40%
2017-03-01	12.94	12.44	-	12.78	12.94	1,700	21,816	12.833	12.72	12.23	-	12.56	12.72	1,729	12.615	0.78%
2017-02-28	12.84	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	0.00%
2017-02-27	12.84	-	-	12.84	12.84	6,000	77,040	12.840	12.62	-	-	12.62	12.62	6,104	12.622	-0.31%
2017-02-24	12.88	-	-	-	-	0	0	-	12.66	-	-	-	-	0	-	0.00%
2017-02-23	12.88	-	-	-	-	0	0	-	12.66	-	-	-	-	0	-	-0.31%
2017-02-22	12.92	12.78	-	12.78	12.92	3,929	50,323	12.808	12.70	12.56	-	12.56	12.70	3,997	12.591	0.31%
2017-02-21	12.88	12.42	-	12.76	12.94	26,300	336,710	12.803	12.66	12.21	-	12.54	12.72	26,754	12.586	0.62%
2017-02-20	12.80	12.28	-	12.74	12.80	913	11,666	12.778	12.58	12.07	-	12.52	12.58	929	12.561	1.43%
2017-02-17	12.62	-	-	12.60	12.82	4,522	57,658	12.751	12.41	-	-	12.39	12.60	4,600	12.534	-0.79%
2017-02-16	12.72	-	-	12.66	12.72	2,075	26,340	12.694	12.50	-	-	12.45	12.50	2,111	12.479	0.00%
2017-02-15	12.72	12.60	-	-	-	0	0	-	12.50	12.39	-	-	-	0	-	0.00%
2017-02-14	12.72	12.64	-	-	-	0	0	-	12.50	12.43	-	-	-	0	-	0.00%
2017-02-13	12.72	12.12	-	12.72	12.72	100	1,272	12.720	12.50	11.91	-	12.50	12.50	102	12.504	0.95%
2017-02-10	12.60	12.30	-	12.60	12.68	3,459	43,712	12.637	12.39	12.09	-	12.39	12.46	3,519	12.423	4.65%
2017-02-09	12.04	12.02	-	12.02	12.54	22,700	282,812	12.459	11.84	11.82	-	11.82	12.33	23,092	12.247	-3.22%
2017-02-08	12.44	-	-	12.44	12.44	500	6,220	12.440	12.23	-	-	12.23	12.23	509	12.229	0.00%
2017-02-07	12.44	12.60	-	12.40	12.62	14,303	179,039	12.518	12.23	12.39	-	12.19	12.41	14,550	12.305	1.30%
2017-02-06	12.28	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	4.24%
2017-02-03	11.78	11.78	-	11.78	12.38	855	10,164	11.888	11.58	11.58	-	11.58	12.17	870	11.686	-5.00%
2017-02-02	12.40	-	11.78	-	-	0	0	-	12.19	-	11.58	-	-	0	-	0.00%
2017-02-01	12.40	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	0.00%
2017-01-27	12.40	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	0.00%
2017-01-26	12.40	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	0.00%
2017-01-25	12.40	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	0.00%
2017-01-24	12.40	-	-	12.28	12.40	35,500	436,490	12.296	12.19	-	-	12.07	12.19	36,112	12.087	0.81%
2017-01-23	12.30	11.94	-	12.26	12.26	200	2,452	12.260	12.09	11.74	-	12.05	12.05	203	12.052	0.99%
2017-01-20	12.18	11.90	-	12.18	12.38	300	3,674	12.247	11.97	11.70	-	11.97	12.17	305	12.039	0.33%
2017-01-19	12.14	12.02	-	12.14	12.26	2,217	27,058	12.205	11.93	11.82	-	11.93	12.05	2,255	11.998	-1.14%
2017-01-18	12.28	-	-	12.28	12.28	2,100	25,788	12.280	12.07	-	-	12.07	12.07	2,136	12.072	0.99%
2017-01-17	12.16	12.76	-	12.14	12.16	5,103	62,010	12.152	11.95	12.54	-	11.93	11.95	5,191	11.946	-0.16%
2017-01-16	12.18	12.78	-	12.08	12.28	1,318	16,080	12.200	11.97	12.56	-	11.88	12.07	1,341	11.993	-1.14%
2017-01-13	12.32	12.92	-	12.32	12.32	100	1,232	12.320	12.11	12.70	-	12.11	12.11	102	12.111	-0.81%
2017-01-12	12.42	13.04	-	12.42	12.42	100	1,242	12.420	12.21	12.82	-	12.21	12.21	102	12.209	-0.48%
2017-01-11	12.48	13.10	-	12.48	12.58	8,100	101,610	12.544	12.27	12.88	-	12.27	12.37	8,240	12.332	-0.64%
2017-01-10	12.56	13.18	-	12.56	12.56	300	3,768	12.560	12.35	12.96	-	12.35	12.35	305	12.347	0.48%
2017-01-09	12.50	-	-	12.40	12.52	5,098	63,694	12.494	12.29	-	-	12.19	12.31	5,186	12.282	0.48%
2017-01-06	12.44	12.00	-	12.42	12.44	15,000	186,440	12.429	12.23	11.80	-	12.21	12.23	15,259	12.219	0.81%
2017-01-05	12.34	11.88	-	12.34	12.34	500	6,170	12.340	12.13	11.68	-	12.13	12.13	509	12.131	-1.44%
2017-01-04	12.52	-	-	12.52	12.54	1,100	13,784	12.531	12.31	-	-	12.31	12.33	1,119	12.318	0.97%
2017-01-03	12.40	12.28	12.40	12.28	12.40	18,600	228,884	12.306	12.19	12.07	12.19	12.07	12.19	18,921	12.097	1.14%
2016-12-30	12.26	12.86	-	12.26	12.42	7,907	97,096	12.280	12.05	12.64	-	12.05	12.21	8,043	12.071	0.00%
2016-12-29	12.26	12.86	-	-	-	0	0	-	12.05	12.64	-	-	-	0	-	0.00%
2016-12-28	12.26	11.66	-	12.26	12.38	4,672	57,566	12.322	12.05	11.46	-	12.05	12.17	4,753	12.113	-0.81%
2016-12-23	12.36	-	12.40	12.42	12.42	2,400	29,808	12.420	12.15	-	12.19	12.21	12.21	2,441	12.209	-0.48%
2016-12-22	12.42	11.78	-	12.40	12.46	2,000	24,860	12.430	12.21	11.58	-	12.19	12.25	2,035	12.219	-0.48%
2016-12-21	12.48	12.04	-	12.42	12.48	7,000	87,220	12.460	12.27	11.84	-	12.21	12.27	7,121	12.249	2.97%
2016-12-20	12.12	12.12	12.40	12.12	12.46	4,136	50,846	12.294	11.91	11.91	12.19	11.91	12.25	4,207	12.085	-3.04%
2016-12-19	12.50	11.46	12.58	12.56	12.60	4,440	55,869	12.583	12.29	11.27	12.37	12.35	12.39	4,517	12.370	0.32%
2016-12-16	12.46	-	-	12.46	12.54	3,370	42,069	12.483	12.25	-	-	12.25	12.33	3,428	12.272	-0.95%
2016-12-15	12.58	11.98	12.60	-	-	0	0	-	12.37	11.78	12.39	-	-	0	-	-0.32%
2016-12-14	12.62	11.98	-	-	-	0	0	-	12.41	11.78	-	-	-	0	-	0.00%
2016-12-13	12.62	12.56	-	12.56	12.64	3,700	46,588	12.591	12.41	12.35	-	12.35	12.43	3,764	12.378	-0.63%
2016-12-12	12.70	12.14	-	12.92	13.06	10,600	137,700	12.991	12.48	11.93	-	12.70	12.84	10,783	12.770	-2.16%
2016-12-09	12.98	12.52	-	12.98	12.98	2,500	32,450	12.980	12.76	12.31	-	12.76	12.76	2,543	12.760	0.15%
2016-12-08	12.96	12.42	13.46	12.76	13.00	20,000	257,240	12.862	12.74	12.21	13.23	12.54	12.78	20,345	12.644	-0.31%
2016-12-07	13.00	12.90	13.00	12.98	13.00	4,310	56,008	12.995	12.78	12.68	12.78	12.76	12.78	4,384	12.775	0.93%
2016-12-06	12.88	12.80	13.00	12.88	13.04	1,468	19,046	12.974	12.66	12.58	12.78	12.66	12.82	1,493	12.754	3.70%
2016-12-05	12.42	12.42	13.08	12.42	13.02	1,000	12,938	12.938	12.21	12.21	12.86	12.21	12.80	1,017	12.719	-5.19%
2016-12-02	13.10	13.10	13.76	13.10	13.42	6,700	89,550	13.366	12.88	12.88	13.53	12.88	13.19	6,816	13.139	-1.50%
2016-12-01	13.30	13.30	13.38	13.30	13.54	8,444	112,831	13.362	13.07	13.07	13.15	13.07	13.31	8,590	13.136	0.30%
2016-11-30	13.26	13.18	13.30	13.32	13.32	30,050	400,264	13.320	13.04	12.96	13.07	13.09	13.09	30,568	13.094	0.61%
2016-11-29	13.18	12.74	13.36	13.18	13.32	3,760	49,811	13.248	12.96	12.52	13.13	12.96	13.09	3,825	13.023	-0.15%
2016-11-28	13.20	13.20	13.36	13.20	13.20	3,400	44,880	13.200	12.98	12.98	13.13	12.98	12.98	3,459	12.976	0.46%
2016-11-25	13.14	12.50	13.24	13.02	13.14	7,500	97,890	13.052	12.92	12.29	13.02	12.80	12.92	7,629	12.831	0.46%
2016-11-24	13.08	13.00	13.24	13.06	13.08	5,000	65,380	13.076	12.86	12.78	13.02	12.84	12.86	5,086	12.854	0.46%
2016-11-23	13.02	-	13.24	13.02	13.02	1,000	13,020	13.020	12.80	-	13.02	12.80	12.80	1,017	12.799	0.00%
2016-11-22	13.02	11.98	13.24	12.98	13.14	2,200	28,708	13.049	12.80	11.78	13.02	12.76	12.92	2,238	12.828	5.17%
2016-11-21	12.38	12.38	13.06	12.38	13.02	872	11,245	12.896	12.17	12.17	12.84	12.17	12.80	887	12.677	-4.03%
2016-11-18	12.90	-	12.26	12.90	13.00	4,035	52,181	12.932	12.68	-	12.05	12.68	12.78	4,105	12.713	-0.15%
2016-11-17	12.92	-	12.28	12.92	13.04	6,225	80,766	12.975	12.70	-	12.07	12.70	12.82	6,332	12.754	0.31%
2016-11-16	12.88	-	12.24	12.88	12.88	1,839	23,871	12.980	12.66	-	12.03	12.66	12.66	1,871	12.760	-0.77%
2016-11-15	12.98	-	12.34	13.00	13.00	2,000	26,000	13.000	12.76	-	12.13	12.78	12.78	2,035	12.780	-0.46%
2016-11-14	13.04	-	13.28	12.96	13.04	1,740	22,606	12.992	12.82	-	13.05	12.74	12.82	1,770	12.772	1.40%
2016-11-11	12.86	12.28	13.00	12.80	12.80	2,500	32,000	12.800	12.64	12.07	12.78	12.58	12.58	2,543	12.583	-0.16%
2016-11-10	12.88	12.12	13.00	12.60	12.88	4,700	59,470	12.653	12.66	11.91	12.78	12.39	12.66	4,781	12.439	1.10%
2016-11-09	12.74	12.54	12.74	12.66	12.74	6,900	87,426	12.670	12.52	12.33	12.52	12.45	12.52	7,019	12.456	0.31%
2016-11-08	12.70	-	12.80	12.66	12.78	5,549	70,517	12.708	12.48	-	12.58	12.45	12.56	5,645	12.493	0.16%
2016-11-07	12.68	-	12.68	-	-	0	0	-	12.46	-	12.46	-	-	0	-	0.00%
2016-11-04	12.68	12.56	12.68	12.68	12.68	100	1,268	12.680	12.46	12.35	12.46	12.46	12.46	102	12.465	-0.47%
2016-11-03	12.74	12.58	12.78	12.62	12.74	3,800	47,992	12.630	12.52	12.37	12.56	12.41	12.52	3,866	12.415	0.47%
2016-11-02	12.68	12.38	12.74	12.68	12.68	100	1,268	12.680	12.46	12.17	12.52	12.46	12.46	102	12.465	-1.25%
2016-11-01	12.84	12.64	12.84	12.76	12.84	800	10,216	12.770	12.62	12.43	12.62	12.54	12.62	814	12.553	1.42%
2016-10-31	12.66	12.56	12.76	-	-	0	0	-	12.45	12.35	12.54	-	-	0	-	-0.31%
2016-10-28	12.70	12.14	12.88	12.66	12.84	18,567	235,731	12.696	12.48	11.93	12.66	12.45	12.62	18,887	12.481	0.16%
2016-10-27	12.68	10.78	12.88	12.66	12.74	4,158	52,805	12.700	12.46	10.60	12.66	12.45	12.52	4,230	12.484	-0.63%
2016-10-26	12.76	12.64	12.76	-	-	0	0	-	12.54	12.43	12.54	-	-	0	-	0.00%
2016-10-25	12.76	12.66	12.86	12.76	12.80	12,700	162,308	12.780	12.54	12.45	12.64	12.54	12.58	12,919	12.563	0.16%
2016-10-24	12.74	12.66	12.76	12.70	12.78	15,188	193,731	12.756	12.52	12.45	12.54	12.48	12.56	15,450	12.539	0.31%
2016-10-20	12.70	12.52	12.70	12.64	12.70	7,100	89,878	12.659	12.48	12.31	12.48	12.43	12.48	7,222	12.444	0.47%
2016-10-19	12.64	10.68	12.70	12.70	12.70	918	11,658	12.699	12.43	10.50	12.48	12.48	12.48	934	12.484	0.32%
2016-10-18	12.60	12.50	12.68	12.52	12.60	9,855	123,899	12.572	12.39	12.29	12.46	12.31	12.39	10,025	12.359	0.80%
2016-10-17	12.50	10.58	12.74	12.50	12.50	500	6,250	12.500	12.29	10.40	12.52	12.29	12.29	509	12.288	-0.48%
2016-10-14	12.58	10.48	12.74	-	-	0	0	-	12.35	10.29	12.50	-	-	0	-	0.00%
2016-10-13	12.58	12.44	12.64	12.58	12.60	8,900	112,032	12.588	12.35	12.21	12.41	12.35	12.37	9,068	12.355	-0.32%
2016-10-12	12.62	12.42	12.62	12.58	12.62	1,790	22,532	12.588	12.39	12.19	12.39	12.35	12.39	1,824	12.355	0.16%
2016-10-11	12.60	12.40	12.60	12.46	12.60	8,900	111,084	12.481	12.37	12.17	12.37	12.23	12.37	9,068	12.250	1.29%
2016-10-07	12.44	10.48	12.60	12.46	12.48	2,808	35,003	12.466	12.21	10.29	12.37	12.23	12.25	2,861	12.235	-0.16%
2016-10-06	12.46	12.40	12.46	12.40	12.52	3,100	38,586	12.447	12.23	12.17	12.23	12.17	12.29	3,159	12.217	0.32%
2016-10-05	12.42	12.26	12.42	12.42	12.42	2,000	24,840	12.420	12.19	12.03	12.19	12.19	12.19	2,038	12.190	0.00%
2016-10-04	12.42	12.30	12.42	12.42	12.42	200	2,484	12.420	12.19	12.07	12.19	12.19	12.19	204	12.190	0.00%
2016-10-03	12.42	12.22	12.42	12.36	12.42	1,387	17,212	12.410	12.19	11.99	12.19	12.13	12.19	1,413	12.180	0.98%
2016-09-30	12.30	12.20	12.40	12.30	12.30	455	5,599	12.306	12.07	11.97	12.17	12.07	12.07	464	12.078	0.49%
2016-09-29	12.24	12.16	12.36	-	-	0	0	-	12.01	11.93	12.13	-	-	0	-	0.16%
2016-09-28	12.22	12.14	12.34	-	-	0	0	-	11.99	11.92	12.11	-	-	0	-	0.00%
2016-09-27	12.22	12.14	12.34	12.22	12.24	2,555	31,226	12.222	11.99	11.92	12.11	11.99	12.01	2,603	11.995	0.33%
2016-09-26	12.18	10.40	12.50	12.06	12.06	700	8,442	12.060	11.95	10.21	12.27	11.84	11.84	713	11.837	-1.62%
2016-09-23	12.38	12.28	12.48	-	-	0	0	-	12.15	12.05	12.25	-	-	0	-	-0.16%
2016-09-22	12.40	10.40	12.50	12.40	12.40	5,000	62,000	12.400	12.17	10.21	12.27	12.17	12.17	5,094	12.170	0.81%
2016-09-21	12.30	11.84	12.72	12.30	12.34	7,435	91,534	12.311	12.07	11.62	12.48	12.07	12.11	7,575	12.083	-0.81%
2016-09-20	12.40	12.26	12.46	12.40	12.42	4,233	52,491	12.400	12.17	12.03	12.23	12.17	12.19	4,313	12.171	0.00%
2016-09-19	12.40	12.32	12.44	12.38	12.40	2,200	27,246	12.385	12.17	12.09	12.21	12.15	12.17	2,242	12.155	0.16%
2016-09-15	12.38	10.30	12.72	12.28	12.38	15,000	184,800	12.320	12.15	10.11	12.48	12.05	12.15	15,283	12.092	0.65%
2016-09-14	12.30	10.40	12.72	-	-	0	0	-	12.07	10.21	12.48	-	-	0	-	0.00%
2016-09-13	12.30	12.22	12.42	-	-	0	0	-	12.07	11.99	12.19	-	-	0	-	0.00%
2016-09-12	12.30	12.22	12.42	12.30	12.34	2,900	35,744	12.326	12.07	11.99	12.19	12.07	12.11	2,955	12.097	-2.38%
2016-09-09	12.60	12.50	12.72	12.70	12.70	1,675	21,274	12.701	12.37	12.27	12.48	12.46	12.46	1,707	12.466	-0.94%
2016-09-08	12.72	12.40	12.72	-	-	0	0	-	12.48	12.17	12.48	-	-	0	-	0.00%
2016-09-07	12.72	12.40	12.72	12.68	12.72	2,962	37,636	12.706	12.48	12.17	12.48	12.45	12.48	3,018	12.471	0.32%
2016-09-06	12.68	12.54	12.72	12.68	12.68	4,000	50,720	12.680	12.45	12.31	12.48	12.45	12.45	4,075	12.445	1.93%
2016-09-05	12.44	10.64	12.72	12.44	12.46	7,300	90,898	12.452	12.21	10.44	12.48	12.21	12.23	7,438	12.221	-0.16%
2016-09-02	12.46	10.74	12.72	12.46	12.60	6,200	77,680	12.529	12.23	10.54	12.48	12.23	12.37	6,317	12.297	-2.04%
2016-09-01	12.72	10.68	12.72	12.58	12.72	1,800	22,658	12.588	12.48	10.48	12.48	12.35	12.48	1,834	12.355	0.32%
2016-08-31	12.68	11.66	12.72	12.68	12.68	300	3,804	12.680	12.45	11.44	12.48	12.45	12.45	306	12.445	0.32%
2016-08-30	12.64	12.46	12.64	12.64	12.66	1,545	19,556	12.658	12.41	12.23	12.41	12.41	12.43	1,574	12.423	-0.16%
2016-08-29	12.66	12.46	12.66	12.56	12.66	2,683	33,797	12.597	12.43	12.23	12.43	12.33	12.43	2,734	12.363	0.48%
2016-08-26	12.60	-	12.72	-	-	0	0	-	12.37	-	12.48	-	-	0	-	-0.32%
2016-08-25	12.64	12.44	12.64	12.46	12.64	400	5,002	12.505	12.41	12.21	12.41	12.23	12.41	408	12.273	0.48%
2016-08-24	12.58	12.50	12.70	12.56	12.68	9,791	123,146	12.578	12.35	12.27	12.46	12.33	12.45	9,976	12.345	-0.94%
2016-08-23	12.70	12.56	12.72	12.68	12.70	15,600	197,888	12.685	12.46	12.33	12.48	12.45	12.46	15,894	12.450	-0.47%
2016-08-22	12.76	12.56	12.76	12.68	12.76	2,700	34,252	12.686	12.52	12.33	12.52	12.45	12.52	2,751	12.451	-0.16%
2016-08-19	12.78	12.68	12.88	12.78	12.80	883	11,292	12.788	12.54	12.45	12.64	12.54	12.56	900	12.551	0.79%
2016-08-18	12.68	12.68	12.80	12.68	12.80	9,735	124,326	12.771	12.45	12.45	12.56	12.45	12.56	9,919	12.534	-1.09%
2016-08-17	12.82	12.70	12.88	12.80	12.88	6,590	84,643	12.844	12.58	12.46	12.64	12.56	12.64	6,714	12.606	0.16%
2016-08-16	12.80	12.66	12.86	12.78	12.82	8,300	106,186	12.794	12.56	12.43	12.62	12.54	12.58	8,457	12.557	0.00%
2016-08-15	12.80	12.62	12.80	12.80	12.80	4,000	51,200	12.800	12.56	12.39	12.56	12.56	12.56	4,075	12.563	3.23%
2016-08-12	12.40	12.34	12.54	12.26	12.32	1,814	22,280	12.282	12.17	12.11	12.31	12.03	12.09	1,848	12.055	1.47%
2016-08-11	12.22	12.08	12.28	-	-	0	0	-	11.99	11.86	12.05	-	-	0	-	-0.97%
2016-08-10	12.34	12.00	13.00	12.34	12.58	11,509	144,249	12.534	12.11	11.78	12.76	12.11	12.35	11,726	12.301	0.49%
2016-08-09	12.28	12.14	13.00	12.22	12.28	14,183	173,847	12.257	12.05	11.92	12.76	11.99	12.05	14,451	12.030	1.15%
2016-08-08	12.14	11.38	13.00	12.10	12.10	10,000	121,000	12.100	11.92	11.17	12.76	11.88	11.88	10,189	11.876	1.34%
2016-08-05	11.98	11.98	12.18	11.98	12.12	12,000	144,850	12.071	11.76	11.76	11.95	11.76	11.90	12,226	11.847	0.00%
2016-08-04	11.98	10.24	12.00	11.98	12.00	1,100	13,198	11.998	11.76	10.05	11.78	11.76	11.78	1,121	11.776	-0.50%
2016-08-03	12.04	11.96	12.04	-	-	0	0	-	11.82	11.74	11.82	-	-	0	-	0.00%
2016-08-01	12.04	11.84	12.04	12.00	12.04	600	7,204	12.007	11.82	11.62	11.82	11.78	11.82	611	11.784	-1.47%
2016-07-29	12.22	11.26	12.46	-	-	0	0	-	11.99	11.05	12.23	-	-	0	-	0.00%
2016-07-28	12.22	12.04	12.24	-	-	55	664	12.073	11.99	11.82	12.01	-	-	56	11.849	0.00%
2016-07-27	12.22	10.38	12.46	12.46	12.50	2,405	30,002	12.475	11.99	10.19	12.23	12.23	12.27	2,450	12.244	-0.65%
2016-07-26	12.30	12.30	12.50	-	-	0	0	-	12.07	12.07	12.27	-	-	0	-	0.00%
2016-07-25	12.30	12.20	12.40	-	-	0	0	-	12.07	11.97	12.17	-	-	0	-	0.00%
2016-07-22	12.30	12.18	12.30	12.24	12.30	2,100	25,710	12.243	12.07	11.95	12.07	12.01	12.07	2,140	12.016	-0.16%
2016-07-21	12.32	12.24	12.34	-	-	0	0	-	12.09	12.01	12.11	-	-	0	-	0.00%
2016-07-20	12.32	12.22	12.32	12.32	12.32	240	2,956	12.317	12.09	11.99	12.09	12.09	12.09	245	12.089	0.00%
2016-07-19	12.32	12.32	12.46	12.26	12.50	6,113	75,714	12.386	12.09	12.09	12.23	12.03	12.27	6,228	12.156	-0.32%
2016-07-18	12.36	12.26	12.42	-	-	0	0	-	12.13	12.03	12.19	-	-	0	-	-0.64%
2016-07-15	12.44	12.32	12.44	12.32	12.46	1,200	14,874	12.395	12.21	12.09	12.21	12.09	12.23	1,223	12.165	0.65%
2016-07-14	12.36	12.26	12.46	12.34	12.42	2,806	34,682	12.360	12.13	12.03	12.23	12.11	12.19	2,859	12.131	-0.64%
2016-07-13	12.44	12.32	12.44	12.28	12.44	27,856	343,082	12.316	12.21	12.09	12.21	12.05	12.21	28,382	12.088	1.30%
2016-07-12	12.28	12.26	12.46	12.20	12.24	3,636	44,443	12.223	12.05	12.03	12.23	11.97	12.01	3,705	11.997	0.82%
2016-07-11	12.18	12.08	12.26	12.18	12.18	9,000	109,620	12.180	11.95	11.86	12.03	11.95	11.95	9,170	11.954	0.66%
2016-07-08	12.10	12.00	12.10	12.10	12.10	1,000	12,100	12.100	11.88	11.78	11.88	11.88	11.88	1,019	11.876	-1.31%
2016-07-07	12.26	12.06	12.26	12.16	12.26	3,058	37,356	12.216	12.03	11.84	12.03	11.93	12.03	3,116	11.990	0.82%
2016-07-06	12.16	12.04	12.16	11.98	12.16	1,100	13,196	11.996	11.93	11.82	11.93	11.76	11.93	1,121	11.774	1.16%
2016-07-05	12.02	11.98	12.18	12.02	12.02	1,700	20,434	12.020	11.80	11.76	11.95	11.80	11.80	1,732	11.797	0.33%
2016-07-04	11.98	11.94	12.02	11.94	12.02	5,237	62,849	12.001	11.76	11.72	11.80	11.72	11.80	5,336	11.779	0.34%
2016-06-30	11.94	11.86	11.96	11.80	11.96	4,500	53,290	11.842	11.72	11.64	11.74	11.58	11.74	4,585	11.623	1.02%
2016-06-29	11.82	11.74	11.94	11.82	11.84	4,150	49,058	11.821	11.60	11.52	11.72	11.60	11.62	4,228	11.602	0.68%
2016-06-28	11.74	10.84	11.90	11.56	11.86	11,160	129,904	11.640	11.52	10.64	11.68	11.35	11.64	11,371	11.425	-0.68%
2016-06-27	11.82	11.70	11.86	11.56	11.82	1,800	20,984	11.658	11.60	11.48	11.64	11.35	11.60	1,834	11.442	1.20%
2016-06-24	11.68	11.64	11.90	11.42	11.68	3,000	34,656	11.552	11.46	11.42	11.68	11.21	11.46	3,057	11.338	0.86%
2016-06-23	11.58	11.40	13.00	11.38	11.74	3,800	44,224	11.638	11.37	11.19	12.76	11.17	11.52	3,872	11.422	-1.53%
2016-06-22	11.76	11.60	11.80	11.72	12.00	5,900	69,684	11.811	11.54	11.39	11.58	11.50	11.78	6,011	11.592	1.03%
2016-06-21	11.64	11.54	11.64	11.66	11.76	2,052	24,078	11.734	11.42	11.33	11.42	11.44	11.54	2,091	11.517	-0.51%
2016-06-20	11.70	-	12.00	-	-	33	384	11.636	11.48	-	11.78	-	-	34	11.421	0.00%
2016-06-17	11.70	11.60	11.70	11.60	11.70	3,421	40,006	11.694	11.48	11.39	11.48	11.39	11.48	3,486	11.478	1.21%
2016-06-16	11.56	11.40	11.60	-	-	0	0	-	11.35	11.19	11.39	-	-	0	-	-1.03%
2016-06-15	11.68	11.54	11.74	11.48	11.68	1,800	20,754	11.530	11.46	11.33	11.52	11.27	11.46	1,834	11.316	3.36%
2016-06-14	11.30	11.26	11.46	11.26	11.38	3,900	44,134	11.316	11.09	11.05	11.25	11.05	11.17	3,974	11.107	-0.70%
2016-06-13	11.38	11.24	11.44	11.36	11.62	15,300	175,132	11.447	11.17	11.03	11.23	11.15	11.40	15,589	11.235	-0.52%
2016-06-10	11.44	11.36	11.60	10.74	11.68	192,826	2,214,645	11.485	11.23	11.15	11.39	10.54	11.46	196,465	11.272	-1.89%
2016-06-08	11.66	11.62	11.80	11.58	11.74	19,769	229,782	11.623	11.44	11.40	11.58	11.37	11.52	20,142	11.408	-0.17%
2016-06-07	11.68	11.62	11.82	11.66	11.80	12,346	144,586	11.711	11.46	11.40	11.60	11.44	11.58	12,579	11.494	-1.02%
2016-06-06	11.80	11.70	11.82	11.68	11.82	26,900	315,396	11.725	11.58	11.48	11.60	11.46	11.60	27,408	11.508	0.68%
2016-06-03	11.72	11.66	11.86	11.62	11.74	22,910	268,144	11.704	11.50	11.44	11.64	11.40	11.52	23,342	11.487	-0.17%
2016-06-02	11.74	11.64	11.74	11.60	11.74	6,100	70,814	11.609	11.52	11.42	11.52	11.39	11.52	6,215	11.394	0.86%
2016-06-01	11.64	11.56	11.64	11.56	11.64	6,700	77,800	11.612	11.42	11.35	11.42	11.35	11.42	6,826	11.397	0.52%
2016-05-31	11.58	11.44	11.64	11.60	11.60	200	2,320	11.600	11.37	11.23	11.42	11.39	11.39	204	11.385	2.30%
2016-05-30	11.32	11.20	11.36	11.32	11.32	185	2,094	11.319	11.11	10.99	11.15	11.11	11.11	188	11.109	0.35%
2016-05-27	11.28	11.26	11.36	11.26	11.38	5,847	66,065	11.299	11.07	11.05	11.15	11.05	11.17	5,957	11.090	-0.35%
2016-05-26	11.32	11.28	11.38	11.32	11.32	1,000	11,320	11.320	11.11	11.07	11.17	11.11	11.11	1,019	11.110	0.89%
2016-05-25	11.22	11.22	11.32	11.22	11.34	3,300	37,246	11.287	11.01	11.01	11.11	11.01	11.13	3,362	11.078	-1.23%
2016-05-24	11.36	11.26	11.46	11.36	11.44	400	4,568	11.420	11.15	11.05	11.25	11.15	11.23	408	11.208	0.00%
2016-05-23	11.36	11.26	11.46	11.30	11.30	700	7,910	11.300	11.15	11.05	11.25	11.09	11.09	713	11.091	0.00%
2016-05-20	11.36	11.30	11.36	11.20	11.36	103,600	1,161,406	11.211	11.15	11.09	11.15	10.99	11.15	105,555	11.003	0.89%
2016-05-19	11.26	11.14	11.26	11.28	11.30	986	11,135	11.293	11.05	10.93	11.05	11.07	11.09	1,005	11.084	1.08%
2016-05-18	11.14	11.14	11.20	11.10	11.30	16,490	185,383	11.242	10.93	10.93	10.99	10.89	11.09	16,801	11.034	-3.13%
2016-05-17	11.50	11.40	11.52	11.50	11.54	4,076	46,905	11.508	11.29	11.19	11.31	11.29	11.33	4,153	11.294	0.70%
2016-05-16	11.42	11.42	11.52	11.34	11.34	1,000	11,340	11.340	11.21	11.21	11.31	11.13	11.13	1,019	11.130	0.18%
2016-05-13	11.40	11.30	11.42	11.40	11.40	1,000	11,400	11.400	11.19	11.09	11.21	11.19	11.19	1,019	11.189	0.35%
2016-05-12	11.36	11.36	11.46	11.14	11.36	52,000	587,600	11.300	11.15	11.15	11.25	10.93	11.15	52,981	11.091	-0.35%
2016-05-11	11.40	11.30	11.40	11.38	11.54	3,814	43,667	11.449	11.19	11.09	11.19	11.17	11.33	3,886	11.237	-0.18%
2016-05-10	11.42	11.28	11.48	11.38	11.42	4,455	50,833	11.410	11.21	11.07	11.27	11.17	11.21	4,539	11.199	0.35%
2016-05-09	11.38	11.28	11.40	11.28	11.60	47,598	542,058	11.388	11.17	11.07	11.19	11.07	11.39	48,496	11.177	-2.07%
2016-05-06	11.62	11.52	11.72	11.62	12.02	14,100	165,580	11.743	11.40	11.31	11.50	11.40	11.80	14,366	11.526	-3.33%
2016-05-05	12.02	11.96	12.02	12.02	12.02	300	3,606	12.020	11.80	11.74	11.80	11.80	11.80	306	11.797	0.00%
2016-05-04	12.02	12.00	12.02	12.02	12.02	1,000	12,020	12.020	11.80	11.78	11.80	11.80	11.80	1,019	11.797	0.00%
2016-05-03	12.02	11.90	12.02	11.90	12.04	36,400	437,142	12.009	11.80	11.68	11.80	11.68	11.82	37,087	11.787	3.44%
2016-04-29	11.62	11.62	11.82	11.62	11.76	10,951	128,532	11.737	11.40	11.40	11.60	11.40	11.54	11,158	11.520	-1.53%
2016-04-28	11.80	11.72	11.82	11.80	11.84	240	2,837	11.821	11.58	11.50	11.60	11.58	11.62	245	11.602	-0.67%
2016-04-27	11.88	11.78	11.88	11.88	12.04	3,109	37,136	11.945	11.66	11.56	11.66	11.66	11.82	3,168	11.723	-0.34%
2016-04-26	11.92	11.86	12.04	11.92	12.02	1,500	17,980	11.987	11.70	11.64	11.82	11.70	11.80	1,528	11.765	1.36%
2016-04-25	11.76	11.68	11.88	11.70	11.76	7,000	82,200	11.743	11.54	11.46	11.66	11.48	11.54	7,132	11.525	-2.33%
2016-04-22	12.04	11.86	12.04	11.86	12.18	23,400	281,304	12.022	11.82	11.64	11.82	11.64	11.95	23,842	11.799	1.86%
2016-04-21	11.82	11.74	11.86	11.82	11.92	5,300	62,974	11.882	11.60	11.52	11.64	11.60	11.70	5,400	11.662	-0.51%
2016-04-20	11.88	11.80	11.88	11.76	12.36	22,590	269,305	11.921	11.66	11.58	11.66	11.54	12.13	23,016	11.701	-3.41%
2016-04-19	12.30	12.30	12.42	12.26	12.34	9,761	119,893	12.283	12.07	12.07	12.19	12.03	12.11	9,945	12.055	0.65%
2016-04-18	12.22	12.22	12.26	12.22	12.34	11,700	143,434	12.259	11.99	11.99	12.03	11.99	12.11	11,921	12.032	-2.24%
2016-04-15	12.50	12.42	12.50	12.50	12.50	500	6,250	12.500	12.27	12.19	12.27	12.27	12.27	509	12.268	-0.16%
2016-04-14	12.52	12.40	12.52	12.44	12.52	6,400	79,808	12.470	12.29	12.17	12.29	12.21	12.29	6,521	12.239	0.97%
2016-04-13	12.40	12.34	12.40	12.40	12.40	100	1,240	12.400	12.17	12.11	12.17	12.17	12.17	102	12.170	1.97%
2016-04-12	12.16	12.04	12.16	12.16	12.16	200	2,432	12.160	11.93	11.82	11.93	11.93	11.93	204	11.935	-0.33%
2016-04-11	12.20	12.10	12.22	12.20	12.22	3,639	44,403	12.202	11.97	11.88	11.99	11.97	11.99	3,708	11.976	0.49%
2016-04-08	12.14	12.04	12.16	11.96	12.14	5,000	60,238	12.048	11.92	11.82	11.93	11.74	11.92	5,094	11.824	0.33%
2016-04-07	12.10	12.04	12.24	12.10	12.36	15,833	193,634	12.230	11.88	11.82	12.01	11.88	12.13	16,132	12.003	-1.63%
2016-04-06	12.30	12.18	12.30	12.24	12.30	1,100	13,470	12.246	12.07	11.95	12.07	12.01	12.07	1,121	12.019	0.65%
2016-04-05	12.22	12.16	12.26	11.80	12.08	33,172	396,053	11.939	11.99	11.93	12.03	11.58	11.86	33,798	11.718	1.66%
2016-04-01	12.02	11.98	12.08	11.88	11.88	1,000	11,880	11.880	11.80	11.76	11.86	11.66	11.66	1,019	11.660	-0.99%
2016-03-31	12.14	12.04	12.14	12.06	12.14	4,500	54,370	12.082	11.92	11.82	11.92	11.84	11.92	4,585	11.858	-0.82%
2016-03-30	12.24	12.06	12.26	12.06	12.24	4,380	53,370	12.185	12.01	11.84	12.03	11.84	12.01	4,463	11.959	4.79%
2016-03-29	11.68	11.66	11.86	11.66	12.00	50,852	601,130	11.821	11.46	11.44	11.64	11.44	11.78	51,812	11.602	-2.34%
2016-03-24	11.96	11.84	11.96	11.92	12.02	3,770	45,050	11.950	11.74	11.62	11.74	11.70	11.80	3,841	11.728	-0.99%
2016-03-23	12.08	12.08	12.18	12.02	12.20	10,364	125,286	12.089	11.86	11.86	11.95	11.80	11.97	10,560	11.865	0.00%
2016-03-22	12.08	11.96	12.12	11.74	12.08	1,400	16,572	11.837	11.86	11.74	11.90	11.52	11.86	1,426	11.618	-0.33%
2016-03-21	12.12	12.12	12.22	12.00	12.20	2,330	28,225	12.114	11.90	11.90	11.99	11.78	11.97	2,374	11.889	1.85%
2016-03-18	11.90	11.82	11.92	11.68	11.90	5,170	60,483	11.699	11.68	11.60	11.70	11.46	11.68	5,268	11.482	1.88%
2016-03-17	11.68	11.66	11.78	11.60	11.68	3,436	40,011	11.645	11.46	11.44	11.56	11.39	11.46	3,501	11.429	1.39%
2016-03-16	11.52	11.40	11.52	11.52	11.54	1,000	11,530	11.530	11.31	11.19	11.31	11.31	11.33	1,019	11.316	1.41%
2016-03-15	11.36	11.36	11.46	11.34	11.42	5,600	63,740	11.382	11.15	11.15	11.25	11.13	11.21	5,706	11.171	-0.18%
2016-03-14	11.38	11.38	11.58	-	-	0	0	-	11.17	11.17	11.37	-	-	0	-	1.07%
2016-03-11	11.26	11.18	11.38	11.26	11.26	200	2,252	11.260	11.05	10.97	11.17	11.05	11.05	204	11.051	-0.35%
2016-03-10	11.30	11.22	11.32	11.30	11.30	100	1,130	11.300	11.09	11.01	11.11	11.09	11.09	102	11.091	-1.22%
2016-03-09	11.44	11.44	11.64	11.44	11.64	8,298	95,697	11.533	11.23	11.23	11.42	11.23	11.42	8,455	11.319	-0.69%
2016-03-08	11.52	11.50	11.62	11.34	11.84	57,154	659,863	11.545	11.31	11.29	11.40	11.13	11.62	58,233	11.332	-2.37%
2016-03-07	11.80	11.70	11.82	11.66	11.84	7,600	89,500	11.776	11.58	11.48	11.60	11.44	11.62	7,743	11.558	1.72%
2016-03-04	11.60	11.58	11.68	11.60	11.60	5,100	59,160	11.600	11.39	11.37	11.46	11.39	11.39	5,196	11.385	-0.51%
2016-03-03	11.66	11.58	11.78	11.60	11.66	2,300	26,770	11.639	11.44	11.37	11.56	11.39	11.44	2,343	11.424	0.87%
2016-03-02	11.56	11.46	11.58	11.56	11.60	1,600	18,526	11.579	11.35	11.25	11.37	11.35	11.39	1,630	11.364	3.58%
2016-03-01	11.16	11.06	11.16	11.02	11.16	5,400	60,124	11.134	10.95	10.86	10.95	10.82	10.95	5,502	10.928	2.57%
2016-02-29	10.88	10.84	10.94	10.80	11.22	4,082	45,210	11.076	10.68	10.64	10.74	10.60	11.01	4,159	10.870	-3.89%
2016-02-26	11.32	11.22	11.32	11.50	11.50	1,600	18,400	11.500	11.11	11.01	11.11	11.29	11.29	1,630	11.287	0.89%
2016-02-25	11.22	11.12	11.22	11.20	11.88	6,600	76,098	11.530	11.01	10.91	11.01	10.99	11.66	6,725	11.316	-6.34%
2016-02-24	11.98	11.60	12.08	11.80	11.98	5,100	60,216	11.807	11.76	11.39	11.86	11.58	11.76	5,196	11.588	0.67%
2016-02-23	11.90	11.80	11.92	11.80	11.90	3,100	36,730	11.848	11.68	11.58	11.70	11.58	11.68	3,159	11.629	0.00%
2016-02-22	11.90	11.90	12.00	11.90	11.98	200	2,388	11.940	11.68	11.68	11.78	11.68	11.76	204	11.719	1.71%
2016-02-19	11.70	11.62	11.72	11.70	11.72	855	10,007	11.704	11.48	11.40	11.50	11.48	11.50	871	11.487	1.21%
2016-02-18	11.56	11.56	11.76	11.56	11.94	6,280	73,399	11.688	11.35	11.35	11.54	11.35	11.72	6,399	11.471	-1.37%
2016-02-17	11.72	11.58	11.78	11.26	11.90	8,694	101,131	11.632	11.50	11.37	11.56	11.05	11.68	8,858	11.417	0.69%
2016-02-16	11.64	11.50	11.70	11.38	12.00	7,715	89,379	11.585	11.42	11.29	11.48	11.17	11.78	7,861	11.371	3.93%
2016-02-15	11.20	11.18	11.28	10.60	11.24	3,800	42,344	11.143	10.99	10.97	11.07	10.40	11.03	3,872	10.937	3.90%
2016-02-12	10.78	10.68	10.88	10.76	10.84	3,000	32,400	10.800	10.58	10.48	10.68	10.56	10.64	3,057	10.600	-0.74%
2016-02-11	10.86	10.82	10.92	10.74	10.86	6,200	66,992	10.805	10.66	10.62	10.72	10.54	10.66	6,317	10.605	-3.89%
2016-02-05	11.30	11.22	11.32	11.32	12.50	8,200	95,480	11.644	11.09	11.01	11.11	11.11	12.27	8,355	11.428	-0.18%
2016-02-04	11.32	11.24	11.34	-	-	0	0	-	11.11	11.03	11.13	-	-	0	-	0.00%
2016-02-03	11.32	11.22	11.32	11.16	11.40	19,800	222,226	11.224	11.11	11.01	11.11	10.95	11.19	20,174	11.016	2.17%
2016-02-02	11.08	11.04	11.24	-	-	0	0	-	10.87	10.84	11.03	-	-	0	-	1.28%
2016-02-01	10.94	10.88	11.00	10.94	11.00	19,000	208,396	10.968	10.74	10.68	10.80	10.74	10.80	19,359	10.765	-0.91%
2016-01-29	11.04	10.64	12.40	10.86	11.18	64,500	715,090	11.087	10.84	10.44	12.17	10.66	10.97	65,717	10.881	2.03%
2016-01-28	10.82	10.80	10.90	10.82	11.08	280	3,076	10.986	10.62	10.60	10.70	10.62	10.87	285	10.782	-2.87%
2016-01-27	11.14	11.00	11.20	10.80	11.36	30,660	338,704	11.047	10.93	10.80	10.99	10.60	11.15	31,239	10.842	-1.59%
2016-01-26	11.32	11.24	11.32	11.50	11.86	12,319	145,176	11.785	11.11	11.03	11.11	11.29	11.64	12,551	11.566	-5.35%
2016-01-25	11.96	11.90	12.00	11.96	11.96	2,000	23,920	11.960	11.74	11.68	11.78	11.74	11.74	2,038	11.738	0.50%
2016-01-22	11.90	11.80	11.90	11.80	12.00	6,700	79,650	11.888	11.68	11.58	11.68	11.58	11.78	6,826	11.668	0.51%
2016-01-21	11.84	11.74	11.84	11.80	12.20	14,251	171,780	12.054	11.62	11.52	11.62	11.58	11.97	14,520	11.831	-2.63%
2016-01-20	12.16	12.10	12.22	12.16	12.20	300	3,652	12.173	11.93	11.88	11.99	11.93	11.97	306	11.948	-1.14%
2016-01-19	12.30	12.30	12.42	11.76	12.38	43,953	526,716	11.984	12.07	12.07	12.19	11.54	12.15	44,782	11.762	4.77%
2016-01-18	11.74	11.74	11.94	11.74	11.84	4,400	51,902	11.796	11.52	11.52	11.72	11.52	11.62	4,483	11.577	-1.18%
2016-01-15	11.88	11.78	11.88	11.72	12.00	2,500	29,592	11.837	11.66	11.56	11.66	11.50	11.78	2,547	11.618	-2.78%
2016-01-14	12.22	12.14	12.24	11.66	12.22	4,204	49,843	11.856	11.99	11.92	12.01	11.44	11.99	4,283	11.636	2.52%
2016-01-13	11.92	11.80	11.96	11.92	12.26	3,300	40,024	12.129	11.70	11.58	11.74	11.70	12.03	3,362	11.904	-1.81%
2016-01-12	12.14	12.06	12.14	11.96	12.16	3,149	38,058	12.086	11.92	11.84	11.92	11.74	11.93	3,208	11.862	0.33%
2016-01-11	12.10	12.00	12.10	12.30	12.78	23,272	288,950	12.416	11.88	11.78	11.88	12.07	12.54	23,711	12.186	-5.32%
2016-01-08	12.78	12.68	12.78	12.50	13.02	41,363	524,420	12.679	12.54	12.45	12.54	12.27	12.78	42,144	12.444	0.79%
2016-01-07	12.68	11.24	13.28	12.50	13.44	46,381	600,352	12.944	12.45	11.03	13.03	12.27	13.19	47,256	12.704	-6.90%
2016-01-06	13.62	13.62	13.82	13.62	13.70	9,200	125,798	13.674	13.37	13.37	13.56	13.37	13.45	9,374	13.420	1.64%
2016-01-05	13.40	13.44	13.56	13.28	13.66	32,360	436,734	13.496	13.15	13.19	13.31	13.03	13.41	32,971	13.246	-0.59%
2016-01-04	13.48	13.48	13.58	13.44	14.90	20,200	282,758	13.998	13.23	13.23	13.33	13.19	14.62	20,581	13.739	-9.16%
2015-12-31	14.84	14.70	14.90	14.80	14.92	62,300	924,430	14.838	14.57	14.43	14.62	14.53	14.64	63,476	14.564	0.54%
2015-12-30	14.76	14.64	14.84	14.72	14.84	6,608	97,579	14.767	14.49	14.37	14.57	14.45	14.57	6,733	14.493	1.23%
2015-12-29	14.58	14.58	14.70	14.50	14.66	19,855	289,385	14.575	14.31	14.31	14.43	14.23	14.39	20,230	14.305	-0.14%
2015-12-28	14.60	14.48	14.60	15.00	15.02	4,965	74,526	15.010	14.33	14.21	14.33	14.72	14.74	5,059	14.732	-1.48%
2015-12-24	14.82	14.74	14.84	14.82	15.00	10,291	152,856	14.853	14.55	14.47	14.57	14.55	14.72	10,485	14.578	-1.72%
2015-12-23	15.08	15.00	15.08	14.98	15.90	13,375	205,396	15.357	14.80	14.72	14.80	14.70	15.61	13,627	15.072	0.53%
2015-12-22	15.00	14.98	15.12	14.98	15.10	14,363	215,637	15.013	14.72	14.70	14.84	14.70	14.82	14,634	14.735	0.00%
2015-12-21	15.00	14.92	15.00	14.78	15.00	12,275	183,778	14.972	14.72	14.64	14.72	14.51	14.72	12,507	14.694	1.90%
2015-12-18	14.72	14.60	14.72	14.66	14.80	4,138	60,921	14.722	14.45	14.33	14.45	14.39	14.53	4,216	14.450	0.00%
2015-12-17	14.72	14.66	14.78	14.60	14.72	5,525	80,924	14.647	14.45	14.39	14.51	14.33	14.45	5,629	14.376	2.22%
2015-12-16	14.40	14.28	14.40	14.42	14.64	1,000	14,530	14.530	14.13	14.02	14.13	14.15	14.37	1,019	14.261	-1.64%
2015-12-15	14.64	14.64	-	14.28	14.46	11,400	163,870	14.375	14.37	14.37	-	14.02	14.19	11,615	14.108	1.53%
2015-12-14	14.42	14.30	14.42	13.98	14.44	2,015	28,780	14.283	14.15	14.04	14.15	13.72	14.17	2,053	14.018	2.71%
2015-12-11	14.04	13.98	14.06	14.04	14.08	1,012	14,212	14.044	13.78	13.72	13.80	13.78	13.82	1,031	13.783	-0.43%
2015-12-10	14.10	14.00	14.10	14.08	14.14	6,000	84,708	14.118	13.84	13.74	13.84	13.82	13.88	6,113	13.857	-0.42%
2015-12-09	14.16	14.04	14.16	14.00	14.16	6,013	84,724	14.090	13.90	13.78	13.90	13.74	13.90	6,126	13.829	0.14%
2015-12-08	14.14	14.12	14.18	14.14	14.42	10,524	150,361	14.287	13.88	13.86	13.92	13.88	14.15	10,723	14.023	-1.67%
2015-12-07	14.38	14.34	14.54	14.50	15.50	13,200	200,290	15.174	14.11	14.07	14.27	14.23	15.21	13,449	14.892	0.14%
2015-12-04	14.36	14.36	14.44	14.36	14.44	7,317	105,406	14.406	14.09	14.09	14.17	14.09	14.17	7,455	14.139	-1.24%
2015-12-03	14.54	14.54	14.66	14.42	14.56	6,100	88,048	14.434	14.27	14.27	14.39	14.15	14.29	6,215	14.167	1.25%
2015-12-02	14.36	14.36	14.48	14.04	14.52	69,300	986,138	14.230	14.09	14.09	14.21	13.78	14.25	70,608	13.966	1.41%
2015-12-01	14.16	14.12	14.32	14.12	14.30	21,007	297,677	14.170	13.90	13.86	14.05	13.86	14.04	21,403	13.908	0.43%
2015-11-30	14.10	14.10	14.18	13.70	14.10	6,400	89,840	14.038	13.84	13.84	13.92	13.45	13.84	6,521	13.777	-0.28%
2015-11-27	14.14	14.04	14.16	14.14	14.76	2,435	35,731	14.674	13.88	13.78	13.90	13.88	14.49	2,481	14.402	-4.72%
2015-11-26	14.84	14.80	14.94	14.84	14.84	6,300	93,492	14.840	14.57	14.53	14.66	14.57	14.57	6,419	14.565	0.00%
2015-11-25	14.84	14.84	14.92	14.84	14.84	3,100	46,004	14.840	14.57	14.57	14.64	14.57	14.57	3,159	14.565	0.00%
2015-11-24	14.84	14.78	14.90	14.68	14.84	4,900	72,254	14.746	14.57	14.51	14.62	14.41	14.57	4,992	14.473	0.41%
2015-11-23	14.78	14.70	14.82	14.78	14.98	4,269	63,273	14.822	14.51	14.43	14.55	14.51	14.70	4,350	14.547	-0.94%
2015-11-20	14.92	14.72	14.92	14.72	15.50	12,900	193,148	14.973	14.64	14.45	14.64	14.45	15.21	13,143	14.695	1.50%
2015-11-19	14.70	14.66	14.76	14.58	14.70	2,085	30,533	14.644	14.43	14.39	14.49	14.31	14.43	2,124	14.373	0.82%
2015-11-18	14.58	14.50	14.60	14.58	14.80	997	14,700	14.744	14.31	14.23	14.33	14.31	14.53	1,016	14.471	-1.35%
2015-11-17	14.78	14.68	14.88	14.76	15.10	16,936	253,627	14.976	14.51	14.41	14.60	14.49	14.82	17,256	14.698	1.51%
2015-11-16	14.56	14.50	15.30	14.54	14.62	270,731	3,937,505	14.544	14.29	14.23	15.02	14.27	14.35	275,840	14.275	-0.82%
2015-11-13	14.68	14.56	14.68	14.70	14.70	1,000	14,700	14.700	14.41	14.29	14.41	14.43	14.43	1,019	14.428	-0.81%
2015-11-12	14.80	14.76	14.88	14.66	14.80	4,600	67,842	14.748	14.53	14.49	14.60	14.39	14.53	4,687	14.475	-0.94%
2015-11-11	14.94	14.80	14.94	14.42	14.94	41,666	615,166	14.764	14.66	14.53	14.66	14.15	14.66	42,452	14.491	0.00%
2015-11-10	14.94	14.84	14.94	14.50	15.16	144,857	2,144,566	14.805	14.66	14.57	14.66	14.23	14.88	147,591	14.530	0.54%
2015-11-09	14.86	14.80	14.86	13.96	14.90	57,524	842,499	14.646	14.58	14.53	14.58	13.70	14.62	58,610	14.375	7.37%
2015-11-06	13.84	13.70	13.84	13.56	13.88	31,900	433,540	13.591	13.58	13.45	13.58	13.31	13.62	32,502	13.339	3.28%
2015-11-05	13.40	13.40	13.46	13.36	13.40	2,800	37,492	13.390	13.15	13.15	13.21	13.11	13.15	2,853	13.142	1.67%
2015-11-04	13.18	13.06	13.18	12.70	13.18	5,400	70,420	13.041	12.94	12.82	12.94	12.46	12.94	5,502	12.799	4.11%
2015-11-03	12.66	12.54	12.66	12.72	12.72	700	8,904	12.720	12.43	12.31	12.43	12.48	12.48	713	12.484	-0.63%
2015-11-02	12.74	12.54	12.90	12.74	12.82	5,300	67,762	12.785	12.50	12.31	12.66	12.50	12.58	5,400	12.548	-1.55%
2015-10-30	12.94	12.82	13.02	12.82	13.40	7,800	101,872	13.061	12.70	12.58	12.78	12.58	13.15	7,947	12.819	-0.15%
2015-10-29	12.96	12.86	12.98	12.96	12.96	100	1,296	12.960	12.72	12.62	12.74	12.72	12.72	102	12.720	-0.31%
2015-10-28	13.00	12.88	12.98	13.08	13.38	3,100	40,968	13.216	12.76	12.64	12.74	12.84	13.13	3,159	12.971	-2.99%
2015-10-27	13.40	13.34	13.46	13.18	13.40	42,208	562,665	13.331	13.15	13.09	13.21	12.94	13.15	43,005	13.084	0.45%
2015-10-26	13.34	13.34	13.46	-	-	0	0	-	13.09	13.09	13.21	-	-	0	-	0.76%
2015-10-23	13.24	13.16	13.24	13.16	13.46	7,400	99,064	13.387	12.99	12.92	12.99	12.92	13.21	7,540	13.139	0.30%
2015-10-22	13.20	13.82	14.80	12.92	14.70	16,859	220,810	13.098	12.96	13.56	14.53	12.68	14.43	17,177	12.855	-1.93%
2015-10-20	13.46	12.80	14.70	12.96	14.78	17,973	238,541	13.272	13.21	12.56	14.43	12.72	14.51	18,312	13.026	2.75%
2015-10-19	13.10	13.04	13.14	12.84	13.16	41,831	546,328	13.060	12.86	12.80	12.90	12.60	12.92	42,620	12.818	2.02%
2015-10-16	12.84	13.82	14.02	12.70	13.02	8,336	107,069	12.844	12.60	13.56	13.76	12.46	12.78	8,493	12.606	1.10%
2015-10-15	12.70	12.68	12.80	12.50	12.80	15,900	199,806	12.566	12.46	12.45	12.56	12.27	12.56	16,200	12.334	2.09%
2015-10-14	12.44	12.92	13.00	12.44	12.88	16,300	203,884	12.508	12.21	12.68	12.76	12.21	12.64	16,608	12.277	-0.64%
2015-10-13	12.52	12.52	12.62	12.48	12.98	70,085	876,993	12.513	12.29	12.29	12.39	12.25	12.74	71,408	12.282	-0.63%
2015-10-12	12.60	12.42	12.62	12.36	12.60	6,200	77,610	12.518	12.37	12.19	12.39	12.13	12.37	6,317	12.286	3.62%
2015-10-09	12.16	12.06	12.16	12.06	12.26	21,579	262,577	12.168	11.93	11.84	11.93	11.84	12.03	21,986	11.943	0.83%
2015-10-08	12.06	11.60	12.10	11.80	12.64	106,844	1,319,616	12.351	11.84	11.39	11.88	11.58	12.41	108,860	12.122	-1.63%
2015-10-07	12.26	12.24	13.00	11.80	12.26	32,238	387,477	12.019	12.03	12.01	12.76	11.58	12.03	32,846	11.797	3.90%
2015-10-06	11.80	11.72	11.80	11.80	11.80	400	4,720	11.800	11.58	11.50	11.58	11.58	11.58	408	11.581	0.00%
2015-10-05	11.80	11.38	13.00	-	-	0	0	-	11.58	11.17	12.76	-	-	0	-	0.00%
2015-10-02	11.80	11.70	11.80	11.64	11.84	7,406	87,024	11.751	11.58	11.48	11.58	11.42	11.62	7,546	11.533	2.61%
2015-09-30	11.50	11.44	11.52	11.42	11.58	10,700	123,380	11.531	11.29	11.23	11.31	11.21	11.37	10,902	11.317	0.52%
2015-09-29	11.44	11.36	11.46	-	-	0	0	-	11.23	11.15	11.25	-	-	0	-	-1.72%
2015-09-25	11.64	11.46	12.00	11.58	11.86	78,780	921,020	11.691	11.42	11.25	11.78	11.37	11.64	80,267	11.474	-1.85%
2015-09-24	11.86	12.32	13.50	11.80	11.92	3,000	35,594	11.865	11.64	12.09	13.25	11.58	11.70	3,057	11.645	0.17%
2015-09-23	11.84	11.60	12.08	11.82	11.84	1,200	14,204	11.837	11.62	11.39	11.86	11.60	11.62	1,223	11.617	-1.17%
2015-09-22	11.98	11.40	12.00	11.94	12.02	5,338	64,019	11.993	11.76	11.19	11.78	11.72	11.80	5,439	11.771	1.01%
2015-09-21	11.86	11.82	11.92	11.60	11.86	4,362	51,448	11.795	11.64	11.60	11.70	11.39	11.64	4,444	11.576	2.07%
2015-09-18	11.62	11.60	11.70	11.54	11.72	7,892	91,689	11.618	11.40	11.39	11.48	11.33	11.50	8,041	11.403	0.00%
2015-09-17	11.62	11.18	12.00	11.40	11.80	17,372	201,244	11.584	11.40	10.97	11.78	11.19	11.58	17,700	11.370	-0.68%
2015-09-16	11.70	11.66	11.76	11.32	11.70	10,000	115,100	11.510	11.48	11.44	11.54	11.11	11.48	10,189	11.297	1.56%
2015-09-15	11.52	10.58	13.50	11.32	11.52	27,900	318,602	11.419	11.31	10.38	13.25	11.11	11.31	28,427	11.208	-0.17%
2015-09-14	11.54	11.46	11.56	11.44	11.60	5,703	65,821	11.542	11.33	11.25	11.35	11.23	11.39	5,811	11.328	-3.99%
2015-09-11	12.02	11.88	13.50	11.94	13.50	8,034	97,582	12.146	11.80	11.66	13.25	11.72	13.25	8,186	11.921	-1.64%
2015-09-10	12.22	11.90	12.50	-	-	0	0	-	11.99	11.68	12.27	-	-	0	-	0.00%
2015-09-09	12.22	12.12	12.22	12.06	12.26	28,782	349,258	12.135	11.99	11.90	11.99	11.84	12.03	29,325	11.910	5.89%
2015-09-08	11.54	11.60	12.50	11.42	11.92	32,956	386,838	11.738	11.33	11.39	12.27	11.21	11.70	33,578	11.521	-1.54%
2015-09-07	11.72	10.82	12.30	11.64	12.30	7,700	93,308	12.118	11.50	10.62	12.07	11.42	12.07	7,845	11.893	-1.01%
2015-09-04	11.84	11.82	11.92	11.74	11.84	4,377	51,480	11.762	11.62	11.60	11.70	11.52	11.62	4,460	11.544	0.51%
2015-09-02	11.78	11.78	11.88	11.42	11.92	3,300	38,860	11.776	11.56	11.56	11.66	11.21	11.70	3,362	11.558	-0.34%
2015-09-01	11.82	12.34	12.50	11.70	11.82	3,700	43,418	11.735	11.60	12.11	12.27	11.48	11.60	3,770	11.517	-1.83%
2015-08-31	12.04	11.56	12.50	11.80	12.04	16,800	201,736	12.008	11.82	11.35	12.27	11.58	11.82	17,117	11.786	0.33%
2015-08-28	12.00	11.76	12.50	11.72	12.08	17,560	208,034	11.847	11.78	11.54	12.27	11.50	11.86	17,891	11.628	4.35%
2015-08-27	11.50	10.68	12.50	10.68	11.50	164,666	1,860,638	11.300	11.29	10.48	12.27	10.48	11.29	167,774	11.090	7.68%
2015-08-26	10.68	10.60	10.68	10.38	11.50	228,029	2,477,646	10.866	10.48	10.40	10.48	10.19	11.29	232,332	10.664	-3.96%
2015-08-25	11.12	11.00	11.94	11.04	11.54	47,501	537,619	11.318	10.91	10.80	11.72	10.84	11.33	48,397	11.108	-3.30%
2015-08-24	11.50	-	11.50	11.50	12.16	55,959	669,278	11.960	11.29	-	11.29	11.29	11.93	57,015	11.739	-12.21%
2015-08-21	13.10	13.04	13.14	12.74	13.72	23,831	312,725	13.123	12.86	12.80	12.90	12.50	13.47	24,281	12.880	-4.52%
2015-08-20	13.72	13.72	13.82	13.60	14.08	15,600	217,632	13.951	13.47	13.47	13.56	13.35	13.82	15,894	13.692	-2.56%
2015-08-19	14.08	14.08	15.40	13.52	14.24	39,710	553,560	13.940	13.82	13.82	15.11	13.27	13.98	40,459	13.682	0.00%
2015-08-18	14.08	14.02	14.14	14.08	15.20	16,969	244,861	14.430	13.82	13.76	13.88	13.82	14.92	17,289	14.163	-6.38%
2015-08-17	15.04	15.04	15.16	14.90	14.94	2,781	41,492	14.920	14.76	14.76	14.88	14.62	14.66	2,833	14.643	0.53%
2015-08-14	14.96	14.84	14.96	14.84	15.00	12,237	182,540	14.917	14.68	14.57	14.68	14.57	14.72	12,468	14.641	-0.27%
2015-08-13	15.00	14.42	15.00	14.60	15.00	42,341	628,088	14.834	14.72	14.15	14.72	14.33	14.72	43,140	14.559	0.27%
2015-08-12	14.96	14.64	15.00	14.96	14.96	5,200	77,792	14.960	14.68	14.37	14.72	14.68	14.68	5,298	14.683	0.40%
2015-08-11	14.90	14.82	14.92	14.84	15.00	22,069	329,737	14.941	14.62	14.55	14.64	14.57	14.72	22,485	14.664	0.40%
2015-08-10	14.84	14.90	14.92	14.36	14.90	22,897	338,806	14.797	14.57	14.62	14.64	14.09	14.62	23,329	14.523	5.40%
2015-08-07	14.08	13.62	14.20	13.86	14.20	23,637	334,844	14.166	13.82	13.37	13.94	13.60	13.94	24,083	13.904	2.18%
2015-08-06	13.78	13.76	13.86	13.78	14.00	15,298	212,670	13.902	13.52	13.51	13.60	13.52	13.74	15,587	13.644	-1.57%
2015-08-05	14.00	13.12	14.70	13.94	14.00	2,000	27,956	13.978	13.74	12.88	14.43	13.68	13.74	2,038	13.719	-0.57%
2015-08-04	14.08	12.86	14.22	-	-	0	0	-	13.82	12.62	13.96	-	-	0	-	2.77%
2015-08-03	13.70	13.20	14.80	13.66	13.70	14,617	200,002	13.683	13.45	12.96	14.53	13.41	13.45	14,893	13.429	-0.29%
2015-07-31	13.74	13.64	13.74	13.42	13.86	125,672	1,712,125	13.624	13.49	13.39	13.49	13.17	13.60	128,044	13.371	7.51%
2015-07-30	12.78	12.78	14.80	12.78	14.40	18,598	248,363	13.354	12.54	12.54	14.53	12.54	14.13	18,949	13.107	-10.88%
2015-07-29	14.34	13.30	14.80	13.62	14.34	5,300	72,882	13.751	14.07	13.05	14.53	13.37	14.07	5,400	13.497	3.91%
2015-07-28	13.80	13.78	13.88	13.34	14.50	25,896	360,030	13.903	13.54	13.52	13.62	13.09	14.23	26,385	13.645	-0.72%
2015-07-27	13.90	13.80	15.48	13.90	15.50	19,000	274,456	14.445	13.64	13.54	15.19	13.64	15.21	19,359	14.177	-7.46%
2015-07-24	15.02	15.02	15.60	15.02	15.58	68,388	1,052,227	15.386	14.74	14.74	15.31	14.74	15.29	69,679	15.101	-1.96%
2015-07-23	15.32	14.92	15.60	14.92	15.42	42,220	641,154	15.186	15.04	14.64	15.31	14.64	15.13	43,017	14.905	1.19%
2015-07-22	15.14	14.14	18.20	14.14	15.32	58,800	890,518	15.145	14.86	13.88	17.86	13.88	15.04	59,910	14.864	1.34%
2015-07-21	14.94	14.80	14.92	14.70	15.30	49,428	744,867	15.070	14.66	14.53	14.64	14.43	15.02	50,361	14.791	0.40%
2015-07-20	14.88	14.76	14.88	14.78	15.08	1,015	15,177	14.953	14.60	14.49	14.60	14.51	14.80	1,034	14.676	0.95%
2015-07-17	14.74	14.40	15.30	14.22	15.06	42,943	627,652	14.616	14.47	14.13	15.02	13.96	14.78	43,753	14.345	2.65%
2015-07-16	14.36	13.68	15.30	13.64	14.76	18,800	261,356	13.902	14.09	13.43	15.02	13.39	14.49	19,155	13.644	4.21%
2015-07-15	13.78	13.44	14.16	13.78	14.96	104,300	1,471,548	14.109	13.52	13.19	13.90	13.52	14.68	106,268	13.847	-6.64%
2015-07-14	14.76	14.64	14.76	14.76	15.00	7,798	115,159	14.768	14.49	14.37	14.49	14.49	14.72	7,945	14.494	1.10%
2015-07-13	14.60	14.60	-	14.38	14.72	4,000	58,354	14.589	14.33	14.33	-	14.11	14.45	4,075	14.318	1.67%
2015-07-10	14.36	14.24	14.36	14.02	14.46	48,765	692,477	14.200	14.09	13.98	14.09	13.76	14.19	49,685	13.937	8.30%
2015-07-09	13.26	13.24	13.36	11.26	13.32	102,379	1,225,946	11.975	13.01	12.99	13.11	11.05	13.07	104,311	11.753	21.65%
2015-07-08	10.90	10.04	11.40	10.90	13.52	98,884	1,255,069	12.692	10.70	9.854	11.19	10.70	13.27	100,750	12.457	-16.54%
2015-07-07	13.06	13.06	13.40	13.06	13.96	66,460	903,827	13.600	12.82	12.82	13.15	12.82	13.70	67,714	13.348	-6.31%
2015-07-06	13.94	13.94	14.22	13.40	14.50	33,200	456,784	13.759	13.68	13.68	13.96	13.15	14.23	33,827	13.504	-2.52%
2015-07-03	14.30	14.00	18.00	13.98	15.28	76,691	1,101,944	14.369	14.04	13.74	17.67	13.72	15.00	78,138	14.102	-6.29%
2015-07-02	15.26	15.22	15.28	15.18	16.00	125,038	1,913,627	15.304	14.98	14.94	15.00	14.90	15.70	127,398	15.021	-6.15%
2015-06-30	16.26	15.12	-	14.66	16.26	132,918	2,086,005	15.694	15.96	14.84	-	14.39	15.96	135,426	15.403	12.29%
2015-06-29	14.48	14.48	16.04	14.38	17.00	38,052	587,351	15.436	14.21	14.21	15.74	14.11	16.69	38,770	15.150	-9.73%
2015-06-26	16.04	16.00	16.08	15.94	18.32	138,747	2,344,984	16.901	15.74	15.70	15.78	15.64	17.98	141,365	16.588	-10.09%
2015-06-25	17.84	17.48	17.84	17.30	18.26	35,749	633,390	17.718	17.51	17.16	17.51	16.98	17.92	36,424	17.390	-2.62%
2015-06-24	18.32	17.52	19.00	17.52	19.00	40,749	723,262	17.749	17.98	17.20	18.65	17.20	18.65	41,518	17.420	4.21%
2015-06-23	17.58	17.56	17.70	16.78	17.70	42,968	743,738	17.309	17.25	17.23	17.37	16.47	17.37	43,779	16.989	0.46%
2015-06-22	17.50	17.50	17.70	17.50	17.60	1,700	29,858	17.564	17.18	17.18	17.37	17.18	17.27	1,732	17.238	1.74%
2015-06-19	17.20	17.02	-	17.20	19.20	22,324	393,605	17.632	16.88	16.70	-	16.88	18.84	22,745	17.305	-6.01%
2015-06-18	18.30	18.28	18.42	18.28	19.10	108,918	2,046,048	18.785	17.96	17.94	18.08	17.94	18.75	110,974	18.437	-3.28%
2015-06-17	18.92	18.92	19.06	18.50	19.06	39,681	746,212	18.805	18.57	18.57	18.71	18.16	18.71	40,430	18.457	1.50%
2015-06-16	18.64	18.50	18.64	18.58	19.28	20,747	393,124	18.949	18.29	18.16	18.29	18.24	18.92	21,139	18.598	-3.72%
2015-06-15	19.36	19.36	19.40	19.36	19.82	84,805	1,656,632	19.535	19.00	19.00	19.04	19.00	19.45	86,405	19.173	-2.52%
2015-06-12	19.86	19.90	19.96	19.62	19.86	70,438	1,392,263	19.766	19.49	19.53	19.59	19.26	19.49	71,767	19.400	1.02%
2015-06-11	19.66	19.62	19.68	19.44	19.66	64,681	1,265,610	19.567	19.30	19.26	19.32	19.08	19.30	65,902	19.205	0.92%
2015-06-10	19.48	19.42	19.50	19.28	21.00	112,233	2,197,760	19.582	19.12	19.06	19.14	18.92	20.61	114,351	19.219	-0.10%
2015-06-09	19.50	18.52	19.50	19.28	19.60	242,137	4,681,742	19.335	19.14	18.18	19.14	18.92	19.24	246,707	18.977	0.93%
2015-06-08	19.32	18.82	19.50	18.70	19.50	51,117	986,049	19.290	18.96	18.47	19.14	18.35	19.14	52,082	18.933	1.15%
2015-06-05	19.10	19.10	19.18	18.50	19.58	82,200	1,564,942	19.038	18.75	18.75	18.82	18.16	19.22	83,751	18.686	4.71%
2015-06-04	18.24	18.30	19.20	17.68	19.20	56,280	1,041,193	18.500	17.90	17.96	18.84	17.35	18.84	57,342	18.158	-4.00%
2015-06-03	19.00	18.80	19.00	18.84	19.06	301,083	5,678,379	18.860	18.65	18.45	18.65	18.49	18.71	306,765	18.511	0.42%
2015-06-02	18.92	18.92	19.00	18.56	19.08	423,602	7,989,821	18.862	18.57	18.57	18.65	18.22	18.73	431,596	18.512	0.85%
2015-06-01	18.76	18.60	18.76	18.00	18.76	35,941	664,791	18.497	18.41	18.26	18.41	17.67	18.41	36,619	18.154	11.01%
2015-05-29	16.90	16.90	18.18	16.90	18.40	450,757	7,978,904	17.701	16.59	16.59	17.84	16.59	18.06	459,264	17.373	-3.43%
2015-05-28	17.50	17.50	17.88	17.28	18.96	258,156	4,553,746	17.640	17.18	17.18	17.55	16.96	18.61	263,028	17.313	-8.85%
2015-05-27	19.20	18.42	19.20	18.70	19.20	64,498	1,216,818	18.866	18.84	18.08	18.84	18.35	18.84	65,715	18.517	1.48%
2015-05-26	18.92	18.92	19.00	18.40	18.98	54,495	1,027,072	18.847	18.57	18.57	18.65	18.06	18.63	55,523	18.498	4.30%
2015-05-22	18.14	17.90	18.32	17.68	18.14	129,904	2,322,118	17.876	17.80	17.57	17.98	17.35	17.80	132,356	17.545	-0.98%
2015-05-21	18.32	17.60	-	17.20	18.32	256,869	4,491,087	17.484	17.98	17.27	-	16.88	17.98	261,717	17.160	5.53%
2015-05-20	17.36	17.06	17.54	17.08	17.54	2,782	47,832	17.193	17.04	16.74	17.22	16.76	17.22	2,835	16.875	1.88%
2015-05-19	17.04	17.02	-	16.44	17.06	63,103	1,063,314	16.851	16.72	16.70	-	16.14	16.74	64,294	16.538	4.28%
2015-05-18	16.34	16.34	16.80	16.32	16.56	31,670	521,853	16.478	16.04	16.04	16.49	16.02	16.25	32,268	16.173	-0.61%
2015-05-15	16.44	16.44	17.00	15.50	16.68	21,031	345,141	16.411	16.14	16.14	16.69	15.21	16.37	21,428	16.107	-1.67%
2015-05-14	16.72	16.72	17.00	16.56	17.00	23,394	393,078	16.803	16.41	16.41	16.69	16.25	16.69	23,835	16.491	0.36%
2015-05-13	16.66	16.64	16.78	16.64	16.94	64,095	1,073,095	16.742	16.35	16.33	16.47	16.33	16.63	65,305	16.432	-0.72%
2015-05-12	16.78	16.70	16.78	16.54	16.84	81,670	1,367,125	16.740	16.47	16.39	16.47	16.23	16.53	83,211	16.430	0.96%
2015-05-11	16.62	16.62	-	16.22	16.54	53,751	883,895	16.444	16.31	16.31	-	15.92	16.23	54,765	16.140	4.01%
2015-05-08	15.98	15.98	16.20	15.72	16.08	293,598	4,702,598	16.017	15.68	15.68	15.90	15.43	15.78	299,139	15.720	2.17%
2015-05-07	15.64	15.64	15.72	15.64	16.24	148,194	2,336,995	15.770	15.35	15.35	15.43	15.35	15.94	150,991	15.478	-2.25%
2015-05-06	16.00	15.70	17.00	15.70	16.80	108,755	1,737,578	15.977	15.70	15.41	16.69	15.41	16.49	110,807	15.681	-1.96%
2015-05-05	16.32	16.10	16.32	16.20	16.76	154,800	2,556,144	16.513	16.02	15.80	16.02	15.90	16.45	157,721	16.207	-3.32%
2015-05-04	16.88	16.80	16.90	16.68	17.00	141,282	2,375,248	16.812	16.57	16.49	16.59	16.37	16.69	143,948	16.501	0.24%
2015-04-30	16.84	16.76	16.94	16.02	16.96	57,356	931,382	16.239	16.53	16.45	16.63	15.72	16.65	58,438	15.938	0.00%
2015-04-29	16.84	16.84	16.98	16.56	16.86	94,306	1,578,933	16.743	16.53	16.53	16.67	16.25	16.55	96,086	16.433	0.12%
2015-04-28	16.82	16.70	16.84	16.62	16.96	183,033	3,071,137	16.779	16.51	16.39	16.53	16.31	16.65	186,487	16.468	-0.59%
2015-04-27	16.92	16.92	17.00	16.80	17.00	46,802	791,875	16.920	16.61	16.61	16.69	16.49	16.69	47,685	16.606	0.71%
2015-04-24	16.80	16.32	16.80	16.30	16.80	57,829	952,663	16.474	16.49	16.02	16.49	16.00	16.49	58,920	16.169	2.07%
2015-04-23	16.46	16.36	16.60	16.36	16.80	46,114	770,791	16.715	16.16	16.06	16.29	16.06	16.49	46,984	16.405	-0.72%
2015-04-22	16.58	16.58	16.72	16.06	16.60	34,500	566,676	16.425	16.27	16.27	16.41	15.76	16.29	35,151	16.121	3.24%
2015-04-21	16.06	16.06	-	15.82	16.24	38,451	616,310	16.029	15.76	15.76	-	15.53	15.94	39,177	15.732	-3.02%
2015-04-20	16.56	15.84	16.56	15.66	16.62	354,232	5,663,681	15.989	16.25	15.55	16.25	15.37	16.31	360,917	15.692	8.24%
2015-04-17	15.30	15.30	16.20	15.30	16.20	148,592	2,377,406	16.000	15.02	15.02	15.90	15.02	15.90	151,396	15.703	-1.29%
2015-04-16	15.50	15.50	16.00	15.30	15.76	76,900	1,196,136	15.554	15.21	15.21	15.70	15.02	15.47	78,351	15.266	-3.13%
2015-04-15	16.00	15.32	16.00	15.36	16.00	82,393	1,282,470	15.565	15.70	15.04	15.70	15.08	15.70	83,948	15.277	1.27%
2015-04-14	15.80	15.68	15.80	15.60	15.80	3,839	60,143	15.666	15.51	15.39	15.51	15.31	15.51	3,911	15.376	0.38%
2015-04-13	15.74	15.42	-	15.32	15.74	59,645	925,515	15.517	15.45	15.13	-	15.04	15.45	60,771	15.230	3.83%
2015-04-10	15.16	15.16	-	14.92	15.30	76,023	1,159,348	15.250	14.88	14.88	-	14.64	15.02	77,458	14.967	1.74%
2015-04-09	14.90	14.88	15.00	14.78	15.50	77,993	1,161,876	14.897	14.62	14.60	14.72	14.51	15.21	79,465	14.621	-0.27%
2015-04-08	14.94	14.94	15.20	14.92	15.16	60,258	909,109	15.087	14.66	14.66	14.92	14.64	14.88	61,395	14.807	2.19%
2015-04-02	14.62	14.28	14.70	14.58	14.66	11,000	161,200	14.655	14.35	14.02	14.43	14.31	14.39	11,208	14.383	-0.27%
2015-04-01	14.66	14.52	14.66	14.28	14.68	52,747	757,915	14.369	14.39	14.25	14.39	14.02	14.41	53,742	14.103	3.09%
2015-03-31	14.22	14.22	14.56	14.22	14.70	22,183	319,759	14.415	13.96	13.96	14.29	13.96	14.43	22,602	14.148	-0.28%
2015-03-30	14.26	14.00	-	14.00	14.52	13,322	188,859	14.177	14.00	13.74	-	13.74	14.25	13,573	13.914	1.57%
2015-03-27	14.04	13.90	14.04	13.90	14.14	30,706	431,049	14.038	13.78	13.64	13.78	13.64	13.88	31,285	13.778	-0.71%
2015-03-26	14.14	14.14	-	13.80	14.14	44,402	619,122	13.944	13.88	13.88	-	13.54	13.88	45,240	13.685	0.71%
2015-03-25	14.04	13.92	14.04	13.88	14.04	11,402	159,282	13.970	13.78	13.66	13.78	13.62	13.78	11,617	13.711	0.72%
2015-03-24	13.94	13.94	14.06	13.72	14.02	34,647	483,186	13.946	13.68	13.68	13.80	13.47	13.76	35,301	13.688	1.01%
2015-03-23	13.80	13.66	14.00	13.66	13.98	27,952	387,156	13.851	13.54	13.41	13.74	13.41	13.72	28,480	13.594	0.44%
2015-03-20	13.74	13.70	13.80	13.50	13.80	89,988	1,230,831	13.678	13.49	13.45	13.54	13.25	13.54	91,686	13.424	1.03%
2015-03-19	13.60	13.68	-	13.50	13.70	38,330	520,797	13.587	13.35	13.43	-	13.25	13.45	39,053	13.336	1.04%
2015-03-18	13.46	13.92	14.20	13.18	13.50	56,024	743,361	13.269	13.21	13.66	13.94	12.94	13.25	57,081	13.023	1.20%
2015-03-17	13.30	13.20	13.30	13.00	13.30	105,478	1,378,997	13.074	13.05	12.96	13.05	12.76	13.05	107,469	12.832	1.84%
2015-03-16	13.06	13.06	13.08	12.60	13.06	95,985	1,229,599	12.810	12.82	12.82	12.84	12.37	12.82	97,796	12.573	2.35%
2015-03-13	12.76	12.70	12.76	12.66	12.76	46,384	590,461	12.730	12.52	12.46	12.52	12.43	12.52	47,259	12.494	0.95%
2015-03-12	12.64	12.50	12.68	12.58	12.64	189,200	2,385,520	12.609	12.41	12.27	12.45	12.35	12.41	192,771	12.375	0.96%
2015-03-11	12.52	12.42	12.52	12.42	12.54	17,889	223,279	12.481	12.29	12.19	12.29	12.19	12.31	18,227	12.250	1.13%
2015-03-10	12.38	12.26	12.48	12.26	12.50	18,347	227,310	12.390	12.15	12.03	12.25	12.03	12.27	18,693	12.160	-0.32%
2015-03-09	12.42	12.42	12.48	12.04	12.52	69,472	851,146	12.252	12.19	12.19	12.25	11.82	12.29	70,783	12.025	1.80%
2015-03-06	12.20	12.12	12.36	12.20	12.40	20,854	256,287	12.290	11.97	11.90	12.13	11.97	12.17	21,248	12.062	0.83%
2015-03-05	12.10	12.10	12.38	12.10	12.44	6,973	85,507	12.263	11.88	11.88	12.15	11.88	12.21	7,105	12.035	-2.42%
2015-03-04	12.40	12.38	12.48	12.20	12.48	31,133	383,903	12.331	12.17	12.15	12.25	11.97	12.25	31,721	12.103	0.65%
2015-03-03	12.32	12.32	12.42	12.20	12.56	13,247	164,074	12.386	12.09	12.09	12.19	11.97	12.33	13,497	12.156	-2.38%
2015-03-02	12.62	12.52	12.70	12.62	12.62	16,500	208,230	12.620	12.39	12.29	12.46	12.39	12.39	16,811	12.386	1.12%
2015-02-27	12.48	12.40	12.52	12.48	12.48	14,007	174,807	12.480	12.25	12.17	12.29	12.25	12.25	14,271	12.249	1.46%
2015-02-26	12.30	12.30	12.42	12.00	12.32	40,926	498,102	12.171	12.07	12.07	12.19	11.78	12.09	41,698	11.945	0.82%
2015-02-25	12.20	12.10	12.20	12.20	12.30	3,853	47,341	12.287	11.97	11.88	11.97	11.97	12.07	3,926	12.059	-1.13%
2015-02-24	12.34	12.28	12.38	12.30	12.34	77,670	957,166	12.324	12.11	12.05	12.15	12.07	12.11	79,136	12.095	0.00%
2015-02-23	12.34	12.24	12.34	12.34	12.34	1,000	12,340	12.340	12.11	12.01	12.11	12.11	12.11	1,019	12.111	0.65%
2015-02-18	12.26	12.20	12.34	12.24	12.32	60,600	743,302	12.266	12.03	11.97	12.11	12.01	12.09	61,744	12.039	-0.16%
2015-02-17	12.28	12.28	12.30	12.24	12.34	12,183	149,710	12.288	12.05	12.05	12.07	12.01	12.11	12,413	12.061	1.32%
2015-02-16	12.12	12.10	-	12.08	12.22	8,227	99,697	12.118	11.90	11.88	-	11.86	11.99	8,382	11.894	0.66%
2015-02-13	12.04	11.98	12.10	11.98	12.08	21,829	263,015	12.049	11.82	11.76	11.88	11.76	11.86	22,241	11.826	0.33%
2015-02-12	12.00	11.90	12.00	11.90	12.00	5,000	59,740	11.948	11.78	11.68	11.78	11.68	11.78	5,094	11.727	0.50%
2015-02-11	11.94	11.84	11.94	11.78	11.94	38,855	458,381	11.797	11.72	11.62	11.72	11.56	11.72	39,588	11.579	2.05%
2015-02-10	11.70	11.70	11.80	11.66	11.70	3,257	38,079	11.691	11.48	11.48	11.58	11.44	11.48	3,318	11.475	1.74%
2015-02-09	11.50	11.50	11.58	11.46	11.60	37,790	433,610	11.474	11.29	11.29	11.37	11.25	11.39	38,503	11.262	-0.86%
2015-02-06	11.60	11.50	11.60	11.60	11.94	41,254	482,873	11.705	11.39	11.29	11.39	11.39	11.72	42,033	11.488	-2.52%
2015-02-05	11.90	11.60	11.90	11.96	11.96	21,700	259,532	11.960	11.68	11.39	11.68	11.74	11.74	22,110	11.738	0.17%
2015-02-04	11.88	11.78	11.88	11.88	12.02	13,100	157,252	12.004	11.66	11.56	11.66	11.66	11.80	13,347	11.782	-0.83%
2015-02-03	11.98	11.96	12.06	11.84	12.48	19,694	239,176	12.145	11.76	11.74	11.84	11.62	12.25	20,066	11.920	2.74%
2015-02-02	11.66	11.50	12.06	11.60	12.06	20,239	237,337	11.727	11.44	11.29	11.84	11.39	11.84	20,621	11.510	-1.52%
2015-01-30	11.84	11.84	11.94	11.80	11.84	4,785	56,604	11.830	11.62	11.62	11.72	11.58	11.62	4,875	11.610	-1.82%
2015-01-29	12.06	12.00	12.48	12.00	12.14	122,084	1,467,906	12.024	11.84	11.78	12.25	11.78	11.92	124,388	11.801	-0.82%
2015-01-28	12.16	12.14	12.30	12.14	12.24	107,246	1,308,223	12.198	11.93	11.92	12.07	11.92	12.01	109,270	11.972	-0.49%
2015-01-27	12.22	12.24	12.34	12.16	12.44	53,507	660,852	12.351	11.99	12.01	12.11	11.93	12.21	54,517	12.122	-1.77%
2015-01-26	12.44	12.36	12.44	12.28	12.44	74,822	925,274	12.366	12.21	12.13	12.21	12.05	12.21	76,234	12.137	1.14%
2015-01-23	12.30	12.20	12.32	12.24	12.46	138,617	1,712,941	12.357	12.07	11.97	12.09	12.01	12.23	141,233	12.128	0.16%
2015-01-22	12.28	12.20	12.28	12.26	12.32	25,228	310,139	12.293	12.05	11.97	12.05	12.03	12.09	25,704	12.066	0.33%
2015-01-21	12.24	12.14	12.24	11.54	12.24	132,341	1,563,306	11.813	12.01	11.92	12.01	11.33	12.01	134,839	11.594	4.62%
2015-01-20	11.70	11.68	11.78	11.46	12.52	22,747	264,413	11.624	11.48	11.46	11.56	11.25	12.29	23,176	11.409	3.17%
2015-01-19	11.34	11.34	11.36	10.80	12.06	163,184	1,870,443	11.462	11.13	11.13	11.15	10.60	11.84	166,264	11.250	-7.65%
2015-01-16	12.28	12.28	12.44	12.26	12.44	47,414	588,545	12.413	12.05	12.05	12.21	12.03	12.21	48,309	12.183	0.16%
2015-01-15	12.26	12.26	12.32	11.98	12.32	61,801	750,871	12.150	12.03	12.03	12.09	11.76	12.09	62,967	11.925	2.68%
2015-01-14	11.94	11.78	11.94	11.94	12.12	9,680	115,994	11.983	11.72	11.56	11.72	11.72	11.90	9,863	11.761	-0.17%
2015-01-13	11.96	11.94	12.04	11.96	12.04	37,174	446,152	12.002	11.74	11.72	11.82	11.74	11.82	37,876	11.779	0.67%
2015-01-12	11.88	11.88	12.02	11.88	12.14	76,988	924,915	12.014	11.66	11.66	11.80	11.66	11.92	78,441	11.791	-1.33%
2015-01-09	12.04	12.04	12.10	12.04	12.40	45,060	547,368	12.148	11.82	11.82	11.88	11.82	12.17	45,910	11.923	-0.17%
2015-01-08	12.06	11.80	12.16	12.06	12.40	86,159	1,053,290	12.225	11.84	11.58	11.93	11.84	12.17	87,785	11.999	-2.74%
2015-01-07	12.40	12.34	12.40	12.24	12.40	71,039	875,299	12.321	12.17	12.11	12.17	12.01	12.17	72,380	12.093	-0.32%
2015-01-06	12.44	12.16	12.44	12.22	12.46	44,800	549,584	12.268	12.21	11.93	12.21	11.99	12.23	45,645	12.040	-0.16%
2015-01-05	12.46	12.32	12.48	12.04	12.46	66,300	817,806	12.335	12.23	12.09	12.25	11.82	12.23	67,551	12.106	1.96%
2015-01-02	12.22	12.14	12.22	11.72	12.22	102,372	1,242,687	12.139	11.99	11.92	11.99	11.50	11.99	104,304	11.914	4.27%
2014-12-31	11.72	11.76	11.90	11.70	11.86	21,560	254,189	11.790	11.50	11.54	11.68	11.48	11.64	21,967	11.571	-0.17%
2014-12-30	11.74	11.74	11.84	11.72	11.90	33,190	393,996	11.871	11.52	11.52	11.62	11.50	11.68	33,816	11.651	-0.84%
2014-12-29	11.84	11.74	11.84	11.74	12.08	151,732	1,796,963	11.843	11.62	11.52	11.62	11.52	11.86	154,595	11.624	6.86%
2014-12-24	11.08	11.08	11.12	11.08	11.70	62,779	715,133	11.391	10.87	10.87	10.91	10.87	11.48	63,964	11.180	-1.77%
2014-12-23	11.28	11.36	11.62	11.10	11.66	221,581	2,545,297	11.487	11.07	11.15	11.40	10.89	11.44	225,763	11.274	-2.76%
2014-12-22	11.60	11.52	11.60	11.46	11.74	117,274	1,374,497	11.720	11.39	11.31	11.39	11.25	11.52	119,487	11.503	1.22%
2014-12-19	11.46	11.10	11.70	11.36	11.72	180,522	2,066,332	11.446	11.25	10.89	11.48	11.15	11.50	183,929	11.234	-0.35%
2014-12-18	11.50	11.50	11.60	11.40	11.62	55,595	640,183	11.515	11.29	11.29	11.39	11.19	11.40	56,644	11.302	0.88%
2014-12-17	11.40	11.14	11.80	11.40	11.52	167,328	1,922,456	11.489	11.19	10.93	11.58	11.19	11.31	170,486	11.276	0.18%
2014-12-16	11.38	11.36	11.46	11.02	11.44	232,834	2,615,699	11.234	11.17	11.15	11.25	10.82	11.23	237,228	11.026	5.57%
2014-12-15	10.78	10.58	11.74	10.78	11.16	75,705	831,261	10.980	10.58	10.38	11.52	10.58	10.95	77,134	10.777	-2.36%
2014-12-12	11.04	11.04	11.14	10.10	11.20	48,995	532,010	10.859	10.84	10.84	10.93	9.913	10.99	49,920	10.657	0.55%
2014-12-11	10.98	10.98	11.06	10.96	11.18	350,811	3,870,928	11.034	10.78	10.78	10.86	10.76	10.97	357,432	10.830	3.39%
2014-12-10	10.62	10.58	11.54	10.58	11.14	523,208	5,630,165	10.761	10.42	10.38	11.33	10.38	10.93	533,082	10.562	0.00%
2014-12-09	10.62	10.46	11.10	10.46	11.50	635,683	6,944,058	10.924	10.42	10.27	10.89	10.27	11.29	647,680	10.721	-5.52%
2014-12-08	11.24	11.24	11.32	9.500	11.30	187,190	2,062,838	11.020	11.03	11.03	11.11	9.324	11.09	190,723	10.816	4.27%
2014-12-05	10.78	9.500	11.80	9.800	11.10	433,661	4,742,334	10.936	10.58	9.324	11.58	9.618	10.89	441,845	10.733	-1.10%
2014-12-04	10.90	10.90	10.96	10.50	10.92	362,181	3,887,688	10.734	10.70	10.70	10.76	10.31	10.72	369,016	10.535	5.01%
2014-12-03	10.38	10.36	10.46	10.28	10.46	144,563	1,492,699	10.326	10.19	10.17	10.27	10.09	10.27	147,291	10.134	0.78%
2014-12-02	10.30	10.16	-	9.880	10.32	104,902	1,068,733	10.188	10.11	9.972	-	9.697	10.13	106,882	9.9992	4.15%
2014-12-01	9.890	9.900	10.08	9.880	10.10	185,928	1,844,523	9.9206	9.707	9.717	9.893	9.697	9.913	189,437	9.7369	0.20%
2014-11-28	9.870	9.950	-	9.750	9.910	148,061	1,455,070	9.8275	9.687	9.766	-	9.569	9.726	150,855	9.6455	0.61%
2014-11-27	9.810	9.740	9.810	9.730	9.830	149,643	1,465,019	9.7901	9.628	9.560	9.628	9.550	9.648	152,467	9.6088	0.62%
2014-11-26	9.750	9.680	9.800	9.680	9.790	203,100	1,978,800	9.7430	9.569	9.501	9.618	9.501	9.609	206,933	9.5625	1.56%
2014-11-25	9.600	9.600	9.650	9.540	9.600	41,148	393,578	9.5649	9.422	9.422	9.471	9.363	9.422	41,925	9.3878	1.48%
2014-11-24	9.460	9.450	9.500	9.280	9.510	253,600	2,409,955	9.5030	9.285	9.275	9.324	9.108	9.334	258,386	9.3270	2.05%
2014-11-21	9.270	9.200	9.270	9.130	9.280	61,636	569,597	9.2413	9.098	9.030	9.098	8.961	9.108	62,799	9.0701	2.32%
2014-11-20	9.060	9.050	9.110	8.920	9.060	19,072	171,058	8.9691	8.892	8.882	8.941	8.755	8.892	19,432	8.8029	-0.22%
2014-11-19	9.080	9.080	9.110	9.080	9.150	166,400	1,517,174	9.1176	8.912	8.912	8.941	8.912	8.981	169,540	8.9488	0.22%
2014-11-18	9.060	9.000	9.110	9.060	9.210	201,757	1,836,768	9.1039	8.892	8.833	8.941	8.892	9.039	205,565	8.9352	-1.52%
2014-11-17	9.200	9.130	9.210	9.000	9.470	187,958	1,717,180	9.1360	9.030	8.961	9.039	8.833	9.295	191,505	8.9668	-1.92%
2014-11-14	9.380	9.370	9.450	9.280	9.380	218,800	2,037,728	9.3132	9.206	9.196	9.275	9.108	9.206	222,929	9.1407	0.32%
2014-11-13	9.350	9.350	9.420	9.340	9.440	93,290	875,976	9.3898	9.177	9.177	9.246	9.167	9.265	95,051	9.2159	-0.21%
2014-11-12	9.370	9.370	9.520	9.240	9.500	316,869	2,951,596	9.3149	9.196	9.196	9.344	9.069	9.324	322,849	9.1423	0.97%
2014-11-11	9.280	9.220	9.280	9.190	9.390	229,967	2,148,403	9.3422	9.108	9.049	9.108	9.020	9.216	234,307	9.1692	0.32%
2014-11-10	9.250	9.240	9.280	9.090	9.280	106,191	979,034	9.2196	9.079	9.069	9.108	8.922	9.108	108,195	9.0488	2.44%
2014-11-07	9.030	9.030	9.080	9.030	9.210	343,900	3,139,187	9.1282	8.863	8.863	8.912	8.863	9.039	350,390	8.9591	-0.66%
2014-11-06	9.090	9.080	9.120	9.060	9.090	13,100	118,838	9.0716	8.922	8.912	8.951	8.892	8.922	13,347	8.9036	0.11%
2014-11-05	9.080	9.050	9.080	9.040	9.130	351,870	3,194,195	9.0778	8.912	8.882	8.912	8.873	8.961	358,510	8.9096	-0.22%
2014-11-04	9.100	9.100	9.150	9.040	9.100	108,375	981,228	9.0540	8.931	8.931	8.981	8.873	8.931	110,420	8.8863	0.11%
2014-11-03	9.090	9.090	9.170	9.070	9.170	26,000	236,172	9.0835	8.922	8.922	9.000	8.902	9.000	26,491	8.9153	-0.98%
2014-10-31	9.180	9.080	9.180	9.040	9.180	205,000	1,859,770	9.0720	9.010	8.912	9.010	8.873	9.010	208,869	8.9040	2.23%
2014-10-30	8.980	8.950	9.030	8.980	8.990	10,600	95,254	8.9862	8.814	8.784	8.863	8.814	8.823	10,800	8.8198	-0.11%
2014-10-29	8.990	8.920	8.990	8.840	8.990	12,117	108,317	8.9393	8.823	8.755	8.823	8.676	8.823	12,346	8.7737	1.93%
2014-10-28	8.820	8.810	8.870	8.820	8.820	10,300	90,846	8.8200	8.657	8.647	8.706	8.657	8.657	10,494	8.6566	2.20%
2014-10-27	8.630	8.620	8.690	8.620	8.760	21,000	183,453	8.7359	8.470	8.460	8.529	8.460	8.598	21,396	8.5740	-0.92%
2014-10-24	8.710	8.710	8.770	8.530	8.680	9,249	79,688	8.6159	8.549	8.549	8.608	8.372	8.519	9,424	8.4563	-0.46%
2014-10-23	8.750	8.700	8.770	8.750	8.770	16,000	140,234	8.7646	8.588	8.539	8.608	8.588	8.608	16,302	8.6023	-1.35%
2014-10-22	8.870	8.800	8.880	8.860	8.880	147,600	1,310,156	8.8764	8.706	8.637	8.716	8.696	8.716	150,386	8.7120	-0.67%
2014-10-21	8.930	8.900	8.960	8.930	8.930	3,500	31,255	8.9300	8.765	8.735	8.794	8.765	8.765	3,566	8.7646	0.45%
2014-10-20	8.890	8.890	8.960	8.890	8.920	500	4,454	8.9080	8.725	8.725	8.794	8.725	8.755	509	8.7430	-0.11%
2014-10-17	8.900	8.890	8.940	8.900	8.950	411,200	3,660,240	8.9014	8.735	8.725	8.774	8.735	8.784	418,960	8.7365	-0.45%
2014-10-16	8.980	8.950	8.980	8.980	9.060	13,600	122,570	9.0125	8.774	8.745	8.774	8.774	8.853	13,919	8.8062	-1.21%
2014-10-15	9.090	9.050	9.090	9.050	9.100	1,900	17,205	9.0553	8.882	8.843	8.882	8.843	8.892	1,945	8.8479	0.89%
2014-10-14	9.010	9.000	9.030	9.010	9.010	22,200	200,022	9.0100	8.804	8.794	8.823	8.804	8.804	22,720	8.8037	-0.33%
2014-10-13	9.040	9.030	9.100	8.930	9.100	14,000	125,567	8.9691	8.833	8.823	8.892	8.726	8.892	14,328	8.7637	-0.22%
2014-10-10	9.060	9.070	9.130	9.040	9.120	12,293	111,632	9.0809	8.853	8.862	8.921	8.833	8.911	12,581	8.8730	-0.55%
2014-10-09	9.110	9.100	9.160	9.110	9.170	4,891	44,676	9.1343	8.901	8.892	8.950	8.901	8.960	5,006	8.9252	1.00%
2014-10-08	9.020	9.000	9.320	8.950	9.120	1,075,300	9,717,718	9.0372	8.813	8.794	9.107	8.745	8.911	1,100,495	8.8303	-0.88%
2014-10-07	9.100	9.100	9.170	9.020	9.100	1,700	15,342	9.0247	8.892	8.892	8.960	8.813	8.892	1,740	8.8181	0.22%
2014-10-06	9.080	9.070	9.130	9.000	9.130	26,875	244,595	9.1012	8.872	8.862	8.921	8.794	8.921	27,505	8.8928	0.67%
2014-10-03	9.020	9.020	9.060	8.970	9.060	45,400	408,034	8.9875	8.813	8.813	8.853	8.765	8.853	46,464	8.7818	0.22%
2014-09-30	9.000	8.990	9.190	8.910	9.120	60,950	547,579	8.9841	8.794	8.784	8.980	8.706	8.911	62,378	8.7784	-0.33%
2014-09-29	9.030	8.970	9.030	8.900	9.030	186,400	1,666,093	8.9383	8.823	8.765	8.823	8.696	8.823	190,767	8.7336	1.23%
2014-09-26	8.920	8.880	8.920	8.840	8.970	127,534	1,132,021	8.8762	8.716	8.677	8.716	8.638	8.765	130,522	8.6730	0.34%
2014-09-25	8.890	8.850	8.900	8.840	8.990	1,058,500	9,437,767	8.9162	8.686	8.647	8.696	8.638	8.784	1,083,301	8.7120	-0.67%
2014-09-24	8.950	8.920	8.950	8.840	8.950	83,188	737,070	8.8603	8.745	8.716	8.745	8.638	8.745	85,137	8.6574	2.17%
2014-09-23	8.760	8.750	8.820	8.750	8.830	8,286	72,909	8.7991	8.559	8.550	8.618	8.550	8.628	8,480	8.5976	0.92%
2014-09-22	8.680	8.680	8.750	8.670	8.810	190,100	1,656,791	8.7154	8.481	8.481	8.550	8.472	8.608	194,554	8.5158	-1.70%
2014-09-19	8.830	8.810	8.830	8.720	8.850	1,340,800	11,782,310	8.7875	8.628	8.608	8.628	8.520	8.647	1,372,216	8.5863	0.57%
2014-09-18	8.780	8.740	8.850	8.760	8.870	156,426	1,376,324	8.7986	8.579	8.540	8.647	8.559	8.667	160,091	8.5971	-0.45%
2014-09-17	8.820	8.690	8.940	8.820	8.910	29,758	262,636	8.8257	8.618	8.491	8.735	8.618	8.706	30,455	8.6237	0.57%
2014-09-16	8.770	8.720	8.770	8.780	9.000	410,227	3,629,902	8.8485	8.569	8.520	8.569	8.579	8.794	419,839	8.6459	-2.45%
2014-09-15	8.990	8.850	9.180	8.950	9.170	25,562	229,574	8.9811	8.784	8.647	8.970	8.745	8.960	26,161	8.7755	0.90%
2014-09-12	8.910	8.910	8.960	8.850	8.920	13,400	119,458	8.9148	8.706	8.706	8.755	8.647	8.716	13,714	8.7107	0.56%
2014-09-11	8.860	8.860	8.920	8.850	9.020	48,642	437,332	8.9908	8.657	8.657	8.716	8.647	8.813	49,782	8.7850	-0.23%
2014-09-10	8.880	8.880	8.940	8.850	8.940	103,492	918,301	8.8732	8.677	8.677	8.735	8.647	8.735	105,917	8.6700	-1.11%
2014-09-08	8.980	8.960	9.000	8.980	8.980	20,000	179,600	8.9800	8.774	8.755	8.794	8.774	8.774	20,469	8.7744	-0.22%
2014-09-05	9.000	8.970	9.000	8.940	9.000	22,900	205,304	8.9652	8.794	8.765	8.794	8.735	8.794	23,437	8.7600	1.35%
2014-09-04	8.880	8.880	8.910	8.850	8.880	16,500	146,172	8.8589	8.677	8.677	8.706	8.647	8.677	16,887	8.6561	-0.22%
2014-09-03	8.900	8.850	8.900	8.800	8.900	48,700	429,493	8.8192	8.696	8.647	8.696	8.599	8.696	49,841	8.6172	1.83%
2014-09-02	8.740	8.730	8.740	8.640	8.760	20,900	182,135	8.7146	8.540	8.530	8.540	8.442	8.559	21,390	8.5151	1.16%
2014-09-01	8.640	8.580	8.640	8.580	8.640	1,024,794	8,849,135	8.6350	8.442	8.384	8.442	8.384	8.442	1,048,806	8.4373	0.70%
2014-08-29	8.580	8.530	8.580	8.450	8.580	108,006	915,773	8.4789	8.384	8.335	8.384	8.257	8.384	110,537	8.2848	1.78%
2014-08-28	8.430	8.420	8.480	8.420	8.540	77,284	657,775	8.5111	8.237	8.227	8.286	8.227	8.344	79,095	8.3163	-1.06%
2014-08-27	8.520	8.470	8.530	8.520	8.760	45,100	385,748	8.5532	8.325	8.276	8.335	8.325	8.559	46,157	8.3574	0.12%
2014-08-26	8.510	8.510	8.530	8.510	8.510	7,000	59,570	8.5100	8.315	8.315	8.335	8.315	8.315	7,164	8.3152	-0.93%
2014-08-25	8.590	8.540	8.600	8.590	8.670	49,906	429,717	8.6105	8.393	8.344	8.403	8.393	8.472	51,075	8.4134	-1.15%
2014-08-22	8.690	8.640	8.700	8.600	8.690	1,289	11,109	8.6183	8.491	8.442	8.501	8.403	8.491	1,319	8.4210	0.46%
2014-08-21	8.650	8.600	8.650	8.600	8.650	32,400	279,760	8.6346	8.452	8.403	8.452	8.403	8.452	33,159	8.4369	-0.57%
2014-08-20	8.700	8.650	8.700	8.680	8.700	10,250	89,152	8.6978	8.501	8.452	8.501	8.481	8.501	10,490	8.4986	0.00%
2014-08-19	8.700	8.700	8.740	8.700	8.750	58,035	506,820	8.7330	8.501	8.501	8.540	8.501	8.550	59,395	8.5331	-0.23%
2014-08-18	8.720	8.710	8.750	8.670	8.720	58,738	510,952	8.6988	8.520	8.511	8.550	8.472	8.520	60,114	8.4997	1.04%
2014-08-15	8.630	8.610	8.670	8.530	8.630	12,408	106,657	8.5958	8.432	8.413	8.472	8.335	8.432	12,699	8.3990	0.94%
2014-08-14	8.550	8.550	8.610	8.530	8.890	44,800	386,101	8.6183	8.354	8.354	8.413	8.335	8.686	45,850	8.4210	-1.50%
2014-08-13	8.680	8.620	8.700	8.680	8.680	10,070	87,402	8.6794	8.481	8.423	8.501	8.481	8.481	10,306	8.4807	0.35%
2014-08-12	8.650	8.650	8.680	8.570	8.650	22,349	193,078	8.6392	8.452	8.452	8.481	8.374	8.452	22,873	8.4414	0.12%
2014-08-11	8.640	8.630	8.680	8.510	8.660	37,000	320,150	8.6527	8.442	8.432	8.481	8.315	8.462	37,867	8.4546	1.77%
2014-08-08	8.490	8.490	8.530	8.430	8.510	79,091	670,989	8.4838	8.296	8.296	8.335	8.237	8.315	80,944	8.2895	-0.35%
2014-08-07	8.520	8.470	8.520	8.520	8.620	21,608	185,599	8.5894	8.325	8.276	8.325	8.325	8.423	22,114	8.3927	-1.84%
2014-08-06	8.680	8.610	8.680	8.510	8.680	100,000	860,887	8.6089	8.481	8.413	8.481	8.315	8.481	102,343	8.4118	0.70%
2014-08-05	8.620	8.620	8.640	8.580	8.640	133,717	1,151,261	8.6097	8.423	8.423	8.442	8.384	8.442	136,850	8.4126	-0.23%
2014-08-04	8.640	8.630	8.660	8.450	8.660	75,812	651,242	8.5902	8.442	8.432	8.462	8.257	8.462	77,588	8.3936	2.01%
2014-08-01	8.470	8.470	8.540	8.470	8.650	57,800	495,357	8.5702	8.276	8.276	8.344	8.276	8.452	59,154	8.3740	-1.17%
2014-07-31	8.570	8.570	8.630	8.460	8.580	191,877	1,630,130	8.4957	8.374	8.374	8.432	8.266	8.384	196,373	8.3012	1.42%
2014-07-30	8.450	8.440	8.470	8.450	8.510	100,375	852,080	8.4890	8.257	8.247	8.276	8.257	8.315	102,727	8.2946	-0.24%
2014-07-29	8.470	8.440	8.470	8.450	8.550	42,918	364,203	8.4860	8.276	8.247	8.276	8.257	8.354	43,924	8.2917	0.47%
2014-07-28	8.430	8.420	8.460	8.300	8.450	301,900	2,540,967	8.4166	8.237	8.227	8.266	8.110	8.257	308,974	8.2239	2.31%
2014-07-25	8.240	8.230	8.270	8.150	8.240	868,700	7,087,856	8.1592	8.051	8.042	8.081	7.963	8.051	889,054	7.9724	1.10%
2014-07-24	8.150	8.110	8.150	8.000	8.160	298,500	2,420,962	8.1104	7.963	7.924	7.963	7.817	7.973	305,494	7.9247	2.13%
2014-07-23	7.980	7.970	8.000	7.970	7.990	4,040	32,222	7.9757	7.797	7.788	7.817	7.788	7.807	4,135	7.7931	-0.13%
2014-07-22	7.990	7.990	8.030	7.900	7.990	85,800	682,920	7.9594	7.807	7.807	7.846	7.719	7.807	87,810	7.7772	1.65%
2014-07-21	7.860	7.840	7.870	7.840	7.880	25,100	197,364	7.8631	7.680	7.661	7.690	7.661	7.700	25,688	7.6831	0.26%
2014-07-18	7.840	7.840	7.880	7.840	7.890	25,145	198,389	7.8898	7.661	7.661	7.700	7.661	7.709	25,734	7.7092	0.38%
2014-07-17	7.810	7.810	7.850	7.810	7.900	4,900	38,529	7.8631	7.631	7.631	7.670	7.631	7.719	5,015	7.6830	-0.51%
2014-07-16	7.850	7.850	7.890	7.850	7.900	41,900	329,165	7.8560	7.670	7.670	7.709	7.670	7.719	42,882	7.6761	-0.63%
2014-07-15	7.900	7.870	7.900	7.870	7.900	2,600	20,465	7.8712	7.719	7.690	7.719	7.690	7.719	2,661	7.6909	0.51%
2014-07-14	7.860	7.860	7.910	7.820	7.860	20,433	159,993	7.8301	7.680	7.680	7.729	7.641	7.680	20,912	7.6509	0.77%
2014-07-11	7.800	7.790	7.800	7.800	7.810	1,900	14,836	7.8084	7.621	7.612	7.621	7.621	7.631	1,945	7.6297	0.78%
2014-07-10	7.740	7.740	7.770	7.740	7.820	168,700	1,310,450	7.7679	7.563	7.563	7.592	7.563	7.641	172,653	7.5901	-0.64%
2014-07-09	7.790	7.760	7.790	7.800	7.830	10,000	78,210	7.8210	7.612	7.582	7.612	7.621	7.651	10,234	7.6419	-0.89%
2014-07-08	7.860	7.860	7.890	-	-	0	0	-	7.680	7.680	7.709	-	-	0	-	0.00%
2014-07-07	7.860	7.860	7.900	7.850	7.880	374,600	2,948,085	7.8700	7.680	7.680	7.719	7.670	7.700	383,377	7.6898	-0.25%
2014-07-04	7.880	7.840	7.880	7.880	7.880	100	788	7.8800	7.700	7.661	7.700	7.700	7.700	102	7.6996	-0.25%
2014-07-03	7.900	7.860	7.900	7.850	7.900	14,177	111,472	7.8629	7.719	7.680	7.719	7.670	7.719	14,509	7.6829	1.02%
2014-07-02	7.820	7.830	7.850	7.760	7.760	40,000	310,400	7.7600	7.641	7.651	7.670	7.582	7.582	40,937	7.5823	0.26%
2014-06-30	7.800	7.780	7.860	7.710	7.800	248,470	1,930,686	7.7703	7.621	7.602	7.680	7.533	7.621	254,292	7.5924	0.91%
2014-06-27	7.730	7.720	7.740	-	-	0	0	-	7.553	7.543	7.563	-	-	0	-	0.26%
2014-06-26	7.710	7.710	7.760	-	-	0	0	-	7.533	7.533	7.582	-	-	0	-	0.78%
2014-06-25	7.650	7.650	7.690	7.640	7.660	4,400	33,664	7.6509	7.475	7.475	7.514	7.465	7.485	4,503	7.4757	-0.65%
2014-06-24	7.700	7.670	7.710	7.700	7.710	37,300	287,263	7.7014	7.524	7.494	7.533	7.524	7.533	38,174	7.5251	0.52%
2014-06-23	7.660	7.610	7.660	7.660	7.660	600	4,596	7.6600	7.485	7.436	7.485	7.485	7.485	614	7.4846	0.13%
2014-06-20	7.650	7.650	7.670	7.640	7.650	480,100	3,672,764	7.6500	7.475	7.475	7.494	7.465	7.475	491,349	7.4749	0.53%
2014-06-19	7.610	7.590	7.610	7.600	7.790	818,480	6,280,469	7.6733	7.436	7.416	7.436	7.426	7.612	837,658	7.4977	-1.55%
2014-06-18	7.730	7.730	7.740	7.730	7.760	840,560	6,507,139	7.7414	7.553	7.553	7.563	7.553	7.582	860,255	7.5642	0.00%
2014-06-17	7.730	7.730	7.780	7.730	7.790	31,000	240,151	7.7468	7.553	7.553	7.602	7.553	7.612	31,726	7.5694	-1.53%
2014-06-16	7.850	7.840	7.860	7.840	7.860	60,400	474,726	7.8597	7.670	7.661	7.680	7.661	7.680	61,815	7.6798	0.38%
2014-06-13	7.820	7.790	7.820	7.790	7.820	35,300	275,044	7.7916	7.641	7.612	7.641	7.612	7.641	36,127	7.6132	1.43%
2014-06-12	7.710	7.690	7.710	7.710	7.710	33,000	254,430	7.7100	7.533	7.514	7.533	7.533	7.533	33,773	7.5335	-0.39%
2014-06-11	7.740	7.700	7.740	7.740	7.740	400	3,096	7.7400	7.563	7.524	7.563	7.563	7.563	409	7.5628	0.52%
2014-06-10	7.700	7.710	7.750	7.660	7.830	32,500	249,375	7.6731	7.524	7.533	7.573	7.485	7.651	33,261	7.4974	1.18%
2014-06-09	7.610	7.600	7.640	7.610	7.810	82,000	624,420	7.6149	7.436	7.426	7.465	7.436	7.631	83,921	7.4405	0.13%
2014-06-06	7.600	7.590	7.630	7.600	7.650	196,000	1,494,080	7.6229	7.426	7.416	7.455	7.426	7.475	200,592	7.4483	-0.78%
2014-06-05	7.660	7.640	7.680	7.650	7.660	32,100	245,566	7.6500	7.485	7.465	7.504	7.475	7.485	32,852	7.4749	0.79%
2014-06-04	7.600	7.560	7.590	7.590	7.610	14,900	113,189	7.5966	7.426	7.387	7.416	7.416	7.436	15,249	7.4227	-0.78%
2014-06-03	7.660	7.630	7.670	7.640	7.680	1,900	14,568	7.6674	7.485	7.455	7.494	7.465	7.504	1,945	7.4918	-0.26%
2014-05-30	7.680	7.650	7.690	7.660	7.680	49,500	380,066	7.6781	7.504	7.475	7.514	7.485	7.504	50,660	7.5023	0.00%
2014-05-29	7.680	7.650	7.680	7.670	7.680	6,300	48,374	7.6784	7.504	7.475	7.504	7.494	7.504	6,448	7.5026	-0.78%
2014-05-28	7.740	7.730	7.740	7.700	7.750	16,640	128,449	7.7193	7.563	7.553	7.563	7.524	7.573	17,030	7.5426	1.04%
2014-05-27	7.660	7.640	7.660	-	-	0	0	-	7.485	7.465	7.485	-	-	0	-	-0.13%
2014-05-26	7.670	7.670	7.690	7.670	7.700	115,500	887,035	7.6800	7.494	7.494	7.514	7.494	7.524	118,206	7.5041	0.66%
2014-05-23	7.620	7.610	7.620	7.610	7.620	448,300	3,415,046	7.6178	7.446	7.436	7.446	7.436	7.446	458,804	7.4434	0.66%
2014-05-22	7.570	7.580	7.620	7.570	7.640	131,000	998,390	7.6213	7.397	7.406	7.446	7.397	7.465	134,069	7.4468	0.13%
2014-05-21	7.560	7.540	7.550	7.490	7.560	233,676	1,754,329	7.5075	7.387	7.367	7.377	7.319	7.387	239,151	7.3356	0.93%
2014-05-20	7.490	7.480	7.510	7.490	7.510	73,900	553,749	7.4932	7.319	7.309	7.338	7.319	7.338	75,632	7.3217	-0.13%
2014-05-19	7.500	7.500	7.530	7.500	7.520	60,100	450,950	7.5033	7.328	7.328	7.358	7.328	7.348	61,508	7.3315	-1.06%
2014-05-16	7.580	7.580	7.610	7.580	7.580	100	758	7.5800	7.406	7.406	7.436	7.406	7.406	102	7.4065	-0.39%
2014-05-15	7.610	7.590	7.630	7.590	7.660	1,800	13,721	7.6228	7.436	7.416	7.455	7.416	7.485	1,842	7.4483	-0.91%
2014-05-14	7.680	7.680	7.720	7.680	7.730	136,181	1,051,669	7.7226	7.504	7.504	7.543	7.504	7.553	139,372	7.5458	-0.26%
2014-05-13	7.700	7.690	7.720	7.680	7.710	37,600	289,728	7.7055	7.524	7.514	7.543	7.504	7.533	38,481	7.5291	0.39%
2014-05-12	7.670	7.660	7.690	7.640	7.720	128,900	991,793	7.6943	7.494	7.485	7.514	7.465	7.543	131,920	7.5181	1.86%
2014-05-09	7.530	7.520	7.550	7.530	7.530	132,000	993,960	7.5300	7.358	7.348	7.377	7.358	7.358	135,093	7.3576	-0.66%
2014-05-08	7.580	7.560	7.570	7.640	7.670	144,100	1,102,535	7.6512	7.406	7.387	7.397	7.465	7.494	147,476	7.4760	0.00%
2014-05-07	7.580	7.550	7.560	7.550	7.620	600,900	4,554,586	7.5796	7.406	7.377	7.387	7.377	7.446	614,980	7.4061	0.93%
2014-05-05	7.510	7.490	7.510	7.500	7.540	64,800	487,685	7.5260	7.338	7.319	7.338	7.328	7.367	66,318	7.3537	-0.27%
2014-05-02	7.530	7.490	7.530	7.530	7.530	300	2,259	7.5300	7.358	7.319	7.358	7.358	7.358	307	7.3576	0.67%
2014-04-30	7.480	7.480	7.500	7.460	7.510	436,250	3,265,932	7.4864	7.309	7.309	7.328	7.289	7.338	446,472	7.3150	-0.27%
2014-04-29	7.500	7.470	7.500	7.410	7.500	184,200	1,376,422	7.4724	7.328	7.299	7.328	7.240	7.328	188,516	7.3014	1.21%
2014-04-28	7.410	7.420	7.430	7.390	7.480	602,100	4,471,666	7.4268	7.240	7.250	7.260	7.221	7.309	616,208	7.2568	-1.59%
2014-04-25	7.530	7.520	7.540	7.530	7.720	193,600	1,460,494	7.5439	7.358	7.348	7.367	7.358	7.543	198,136	7.3712	-1.44%
2014-04-24	7.640	7.630	7.640	7.640	7.640	100	764	7.6400	7.465	7.455	7.465	7.465	7.465	102	7.4651	0.00%
2014-04-23	7.640	7.620	7.640	7.640	7.680	3,601,700	27,456,548	7.6232	7.465	7.446	7.465	7.465	7.504	3,686,090	7.4487	-0.26%
2014-04-22	7.660	7.640	7.660	7.540	7.670	233,527	1,784,558	7.6418	7.485	7.465	7.485	7.367	7.494	238,999	7.4668	-1.03%
2014-04-17	7.740	7.740	7.760	7.740	7.790	12,300	95,702	7.7807	7.563	7.563	7.582	7.563	7.612	12,588	7.6025	-0.13%
2014-04-16	7.750	7.750	7.780	7.750	7.750	400	3,100	7.7500	7.573	7.573	7.602	7.573	7.573	409	7.5726	-0.39%
2014-04-15	7.780	7.770	7.780	7.740	7.850	64,300	500,347	7.7814	7.602	7.592	7.602	7.563	7.670	65,807	7.6033	-1.39%
2014-04-14	7.890	7.890	7.910	7.850	7.900	63,974	504,621	7.8879	7.709	7.709	7.729	7.670	7.719	65,473	7.7073	-0.25%
2014-04-11	7.910	7.890	7.910	7.890	7.930	153,100	1,209,907	7.9027	7.729	7.709	7.729	7.709	7.748	156,687	7.7218	-1.13%
2014-04-10	8.000	7.970	8.000	7.790	8.000	120,579	950,658	7.8841	7.817	7.788	7.817	7.612	7.817	123,404	7.7036	2.43%
2014-04-09	7.810	7.810	7.820	7.800	7.850	131,608	1,028,352	7.8137	7.631	7.631	7.641	7.621	7.670	134,692	7.6349	0.00%
2014-04-08	7.810	7.770	7.790	7.640	7.830	137,503	1,071,612	7.7934	7.631	7.592	7.612	7.465	7.651	140,725	7.6149	2.76%
2014-04-07	7.600	7.610	7.640	7.570	7.610	75,300	572,225	7.5993	7.426	7.436	7.465	7.397	7.436	77,064	7.4253	-0.13%
2014-04-04	7.610	7.620	7.630	7.550	7.620	1,174,640	8,901,078	7.5777	7.436	7.446	7.455	7.377	7.446	1,202,163	7.4042	0.00%
2014-04-03	7.610	7.590	7.620	7.560	7.700	4,012,100	30,580,013	7.6219	7.436	7.416	7.446	7.387	7.524	4,106,106	7.4474	-0.52%
2014-04-02	7.650	7.650	7.660	7.650	7.660	1,075,000	8,205,260	7.6328	7.475	7.475	7.485	7.475	7.485	1,100,188	7.4581	0.39%
2014-04-01	7.620	7.620	7.640	7.540	7.650	1,687,000	12,803,215	7.5893	7.446	7.446	7.465	7.367	7.475	1,726,528	7.4156	0.40%
2014-03-31	7.590	7.550	7.590	7.540	7.650	3,394,015	25,644,761	7.5559	7.416	7.377	7.416	7.367	7.475	3,473,539	7.3829	-0.39%
2014-03-28	7.620	7.580	7.620	7.620	7.650	20,200	154,524	7.6497	7.446	7.406	7.446	7.446	7.475	20,673	7.4746	-0.26%
2014-03-27	7.640	7.620	7.640	7.640	7.730	107,900	828,389	7.6774	7.465	7.446	7.465	7.465	7.553	110,428	7.5016	-1.29%
2014-03-26	7.740	7.680	7.750	7.760	7.760	5,255	40,778	7.7598	7.563	7.504	7.573	7.582	7.582	5,378	7.5822	0.00%
2014-03-25	7.740	7.680	7.740	7.730	7.770	18,875	146,598	7.7668	7.563	7.504	7.563	7.553	7.592	19,317	7.5890	0.13%
2014-03-24	7.730	7.690	7.730	7.660	7.730	16,400	126,434	7.7094	7.553	7.514	7.553	7.485	7.553	16,784	7.5329	1.05%
2014-03-21	7.650	7.620	7.670	7.460	7.670	332,300	2,534,276	7.6265	7.475	7.446	7.494	7.289	7.494	340,086	7.4519	2.82%
2014-03-20	7.440	7.360	7.440	7.370	7.560	141,761	1,052,828	7.4268	7.270	7.191	7.270	7.201	7.387	145,083	7.2568	-1.59%
2014-03-19	7.560	7.560	7.620	7.510	7.550	31,040	234,335	7.5495	7.387	7.387	7.446	7.338	7.377	31,767	7.3766	-0.26%
2014-03-18	7.580	7.570	7.630	7.530	7.600	100,200	761,511	7.5999	7.406	7.397	7.455	7.358	7.426	102,548	7.4259	-0.13%
2014-03-17	7.590	7.580	7.650	-	-	0	0	-	7.416	7.406	7.475	-	-	0	-	0.80%
2014-03-14	7.530	7.520	7.590	7.520	7.560	73,223	552,683	7.5479	7.358	7.348	7.416	7.348	7.387	74,939	7.3751	-0.79%
2014-03-13	7.590	7.560	7.590	7.480	7.590	82,999	622,836	7.5041	7.416	7.387	7.416	7.309	7.416	84,944	7.3323	1.47%
2014-03-12	7.480	7.480	7.500	7.400	7.820	179,142	1,340,127	7.4808	7.309	7.309	7.328	7.231	7.641	183,339	7.3095	0.40%
2014-03-11	7.450	7.450	7.490	7.450	7.480	121,000	903,280	7.4651	7.279	7.279	7.319	7.279	7.309	123,835	7.2942	0.00%
2014-03-10	7.450	7.370	7.490	7.410	7.640	105,647	789,885	7.4766	7.279	7.201	7.319	7.240	7.465	108,122	7.3055	-2.61%
2014-03-07	7.650	7.620	7.650	7.610	7.710	319,800	2,452,488	7.6688	7.475	7.446	7.475	7.436	7.533	327,293	7.4932	-0.13%
2014-03-06	7.660	7.660	7.680	7.610	7.680	129,000	986,806	7.6497	7.485	7.485	7.504	7.436	7.504	132,023	7.4745	-0.13%
2014-03-05	7.670	7.640	7.670	7.660	7.760	281,236	2,161,559	7.6859	7.494	7.465	7.494	7.485	7.582	287,826	7.5100	0.00%
2014-03-04	7.670	7.670	7.690	7.610	7.690	98,801	757,991	7.6719	7.494	7.494	7.514	7.436	7.514	101,116	7.4963	-0.26%
2014-03-03	7.690	7.640	7.690	7.680	7.720	34,700	267,053	7.6961	7.514	7.465	7.514	7.504	7.543	35,513	7.5199	0.13%
2014-02-28	7.680	7.660	7.680	7.490	7.690	3,018,026	23,000,901	7.6212	7.504	7.485	7.504	7.319	7.514	3,088,740	7.4467	0.92%
2014-02-27	7.610	7.580	7.610	7.590	7.660	507,909	3,875,064	7.6294	7.436	7.406	7.436	7.416	7.485	519,810	7.4548	0.00%
2014-02-26	7.610	7.600	7.620	7.540	7.750	498,671	3,787,766	7.5957	7.436	7.426	7.446	7.367	7.573	510,355	7.4218	-0.26%
2014-02-25	7.630	7.610	7.620	7.590	7.790	544,500	4,165,630	7.6504	7.455	7.436	7.446	7.416	7.612	557,258	7.4752	-2.55%
2014-02-24	7.830	7.820	7.830	7.790	8.190	262,400	2,055,873	7.8349	7.651	7.641	7.651	7.612	8.002	268,548	7.6555	-1.76%
2014-02-21	7.970	7.940	7.970	7.940	8.060	501,400	4,009,956	7.9975	7.788	7.758	7.788	7.758	7.875	513,148	7.8144	-1.12%
2014-02-20	8.060	8.050	8.060	8.070	8.210	370,629	3,005,194	8.1084	7.875	7.866	7.875	7.885	8.022	379,313	7.9227	-0.49%
2014-02-19	8.100	8.100	8.110	8.100	8.130	351,150	2,852,216	8.1225	7.915	7.915	7.924	7.915	7.944	359,378	7.9365	0.00%
2014-02-18	8.100	8.050	8.100	8.050	8.110	327,832	2,645,688	8.0703	7.915	7.866	7.915	7.866	7.924	335,513	7.8855	-0.25%
2014-02-17	8.120	8.120	8.130	8.070	8.120	208,800	1,691,245	8.0998	7.934	7.934	7.944	7.885	7.934	213,692	7.9144	0.87%
2014-02-14	8.050	8.030	8.200	8.010	8.060	217,685	1,746,139	8.0214	7.866	7.846	8.012	7.827	7.875	222,786	7.8378	0.63%
2014-02-13	8.000	7.960	8.000	8.000	8.090	262,145	2,111,471	8.0546	7.817	7.778	7.817	7.817	7.905	268,287	7.8702	-0.74%
2014-02-12	8.060	8.030	8.070	8.010	8.090	110,600	887,050	8.0203	7.875	7.846	7.885	7.827	7.905	113,191	7.8367	0.88%
2014-02-11	7.990	7.980	7.990	7.950	8.050	384,000	3,068,826	7.9917	7.807	7.797	7.807	7.768	7.866	392,997	7.8088	0.13%
2014-02-10	7.980	7.980	8.150	7.850	7.980	436,500	3,458,970	7.9243	7.797	7.797	7.963	7.670	7.797	446,728	7.7429	2.70%
2014-02-07	7.770	7.750	7.800	7.660	7.780	403,800	3,136,689	7.7679	7.592	7.573	7.621	7.485	7.602	413,261	7.5901	1.44%
2014-02-06	7.660	7.660	7.690	7.660	7.660	100,000	766,000	7.6600	7.485	7.485	7.514	7.485	7.485	102,343	7.4846	0.39%
2014-02-05	7.630	7.600	7.630	7.630	7.630	27,300	208,299	7.6300	7.455	7.426	7.455	7.455	7.455	27,940	7.4553	0.13%
2014-02-04	7.620	7.610	7.640	7.620	7.650	20,000	152,770	7.6385	7.446	7.436	7.465	7.446	7.475	20,469	7.4636	-2.68%
2014-01-30	7.830	7.780	7.830	7.780	7.830	111,000	865,130	7.7940	7.651	7.602	7.651	7.602	7.651	113,601	7.6155	-0.13%
2014-01-29	7.840	7.830	7.890	7.800	7.890	3,693,700	28,762,727	7.7870	7.661	7.651	7.709	7.621	7.709	3,780,246	7.6087	1.03%
2014-01-28	7.760	7.760	7.780	7.750	7.810	67,000	521,203	7.7791	7.582	7.582	7.602	7.573	7.631	68,570	7.6011	0.00%
2014-01-27	7.760	7.700	7.760	7.700	7.760	6,964	53,624	7.7002	7.582	7.524	7.582	7.524	7.582	7,127	7.5239	-0.51%
2014-01-24	7.800	7.760	7.800	7.800	7.820	55,600	434,680	7.8180	7.621	7.582	7.621	7.621	7.641	56,903	7.6390	1.04%
2014-01-23	7.720	7.710	7.770	7.720	7.770	7,100	55,082	7.7580	7.543	7.533	7.592	7.543	7.592	7,266	7.5804	-0.52%
2014-01-22	7.760	7.740	7.760	7.630	7.760	200,900	1,544,034	7.6856	7.582	7.563	7.582	7.455	7.582	205,607	7.5096	2.65%
2014-01-21	7.560	7.560	7.570	7.530	7.600	1,731,200	13,069,915	7.5496	7.387	7.387	7.397	7.358	7.426	1,771,763	7.3768	0.67%
2014-01-20	7.510	7.480	7.510	7.490	7.560	40,800	306,756	7.5185	7.338	7.309	7.338	7.319	7.387	41,756	7.3464	-0.27%
2014-01-17	7.530	7.520	7.550	7.530	7.680	177,700	1,348,235	7.5871	7.358	7.348	7.377	7.358	7.504	181,864	7.4134	-1.57%
2014-01-16	7.650	7.650	7.680	7.650	7.690	5,576	42,768	7.6700	7.475	7.475	7.504	7.475	7.514	5,707	7.4944	-0.39%
2014-01-15	7.680	7.650	7.680	7.620	7.700	120,500	922,160	7.6528	7.504	7.475	7.504	7.446	7.524	123,323	7.4776	0.39%
2014-01-14	7.650	7.640	7.680	7.560	7.680	102,864	786,298	7.6441	7.475	7.465	7.504	7.387	7.504	105,274	7.4690	0.39%
2014-01-13	7.620	7.610	7.630	7.600	7.700	49,000	373,820	7.6290	7.446	7.436	7.455	7.426	7.524	50,148	7.4543	-0.78%
2014-01-10	7.680	7.640	7.680	7.630	7.730	1,561,700	11,992,225	7.6790	7.504	7.465	7.504	7.455	7.553	1,598,292	7.5032	0.00%
2014-01-09	7.680	7.660	7.680	7.670	7.800	97,200	752,170	7.7384	7.504	7.485	7.504	7.494	7.621	99,477	7.5612	-0.90%
2014-01-08	7.750	7.730	7.750	7.700	7.770	133,300	1,030,233	7.7287	7.573	7.553	7.573	7.524	7.592	136,423	7.5517	0.39%
2014-01-07	7.720	7.700	7.710	7.690	7.730	51,000	392,710	7.7002	7.543	7.524	7.533	7.514	7.553	52,195	7.5239	-0.52%
2014-01-06	7.760	7.730	7.760	7.730	7.850	149,700	1,161,669	7.7600	7.582	7.553	7.582	7.553	7.670	153,208	7.5823	-1.90%
2014-01-03	7.910	7.880	7.920	7.860	8.040	138,100	1,090,733	7.8981	7.729	7.700	7.739	7.680	7.856	141,336	7.7173	-1.00%
2014-01-02	7.990	7.980	8.010	7.960	8.010	87,700	699,214	7.9728	7.807	7.797	7.827	7.778	7.827	89,755	7.7903	-0.62%
2013-12-31	8.040	8.000	8.040	7.960	8.040	508,410	4,078,085	8.0213	7.856	7.817	7.856	7.778	7.856	520,322	7.8376	1.26%
2013-12-30	7.940	7.900	7.930	7.930	7.950	43,500	345,603	7.9449	7.758	7.719	7.748	7.748	7.768	44,519	7.7630	0.00%
2013-12-27	7.940	7.930	7.960	7.850	7.950	27,400	217,096	7.9232	7.758	7.748	7.778	7.670	7.768	28,042	7.7418	-0.50%
2013-12-24	7.980	7.950	7.980	7.910	7.990	220,600	1,754,734	7.9544	7.797	7.768	7.797	7.729	7.807	225,769	7.7723	1.40%
2013-12-23	7.870	7.860	7.870	7.820	7.920	1,317,000	10,340,513	7.8516	7.690	7.680	7.690	7.641	7.739	1,347,858	7.6718	-0.51%
2013-12-20	7.910	7.890	7.930	7.870	8.030	149,300	1,185,364	7.9395	7.729	7.709	7.748	7.690	7.846	152,798	7.7577	-0.75%
2013-12-19	7.970	7.970	7.980	7.960	8.150	373,660	3,000,175	8.0292	7.788	7.788	7.797	7.778	7.963	382,415	7.8453	-1.85%
2013-12-18	8.120	8.100	8.120	8.100	8.130	4,950	40,156	8.1123	7.934	7.915	7.934	7.915	7.944	5,066	7.9266	0.25%
2013-12-17	8.100	8.080	8.110	8.100	8.150	6,154	50,135	8.1467	7.915	7.895	7.924	7.915	7.963	6,298	7.9602	0.00%
2013-12-16	8.100	8.090	8.120	8.100	8.270	171,000	1,400,620	8.1908	7.915	7.905	7.934	7.915	8.081	175,007	8.0032	-1.94%
2013-12-13	8.260	8.230	8.250	8.250	8.300	5,800	47,957	8.2684	8.071	8.042	8.061	8.061	8.110	5,936	8.0791	-0.12%
2013-12-12	8.270	8.250	8.280	8.260	8.410	314,800	2,604,466	8.2734	8.081	8.061	8.090	8.071	8.217	322,176	8.0840	0.24%
2013-12-11	8.250	8.230	8.250	8.250	8.330	63,500	526,951	8.2984	8.061	8.042	8.061	8.061	8.139	64,988	8.1085	-1.90%
2013-12-10	8.410	8.380	8.410	8.390	8.430	147,800	1,244,950	8.4232	8.217	8.188	8.217	8.198	8.237	151,263	8.2304	0.00%
2013-12-09	8.410	8.370	8.400	8.390	8.850	355,800	3,016,512	8.4781	8.217	8.178	8.208	8.198	8.647	364,137	8.2840	0.48%
2013-12-06	8.370	8.370	8.410	8.370	8.480	21,100	178,255	8.4481	8.178	8.178	8.217	8.178	8.286	21,594	8.2547	-0.71%
2013-12-05	8.430	8.430	8.470	8.430	8.490	82,600	701,238	8.4896	8.237	8.237	8.276	8.237	8.296	84,535	8.2952	-0.59%
2013-12-04	8.480	8.460	8.490	8.380	8.490	321,500	2,723,883	8.4724	8.286	8.266	8.296	8.188	8.296	329,033	8.2784	1.31%
2013-12-03	8.370	8.340	8.380	8.370	8.380	4,000	33,518	8.3795	8.178	8.149	8.188	8.178	8.188	4,094	8.1877	0.48%
2013-12-02	8.330	8.300	8.330	8.270	8.390	71,700	593,856	8.2825	8.139	8.110	8.139	8.081	8.198	73,380	8.0929	-0.72%
2013-11-29	8.390	8.380	8.410	-	-	0	0	-	8.198	8.188	8.217	-	-	0	-	0.00%
2013-11-28	8.390	8.040	8.380	8.350	8.450	352,100	2,966,659	8.4256	8.198	7.856	8.188	8.159	8.257	360,350	8.2327	1.21%
2013-11-27	8.290	8.250	8.290	8.270	8.290	13,000	107,650	8.2808	8.100	8.061	8.100	8.081	8.100	13,305	8.0912	0.85%
2013-11-26	8.220	8.200	8.210	8.220	8.250	81,700	672,400	8.2301	8.032	8.012	8.022	8.032	8.061	83,614	8.0417	-0.24%
2013-11-25	8.240	8.230	8.250	8.240	8.290	60,200	498,748	8.2849	8.051	8.042	8.061	8.051	8.100	61,611	8.0952	-0.48%
2013-11-22	8.280	8.260	8.290	8.280	8.350	68,900	572,602	8.3106	8.090	8.071	8.100	8.090	8.159	70,514	8.1204	-0.24%
2013-11-21	8.300	8.290	8.310	8.250	8.300	15,400	127,740	8.2948	8.110	8.100	8.120	8.061	8.110	15,761	8.1049	-0.84%
2013-11-20	8.370	8.330	8.370	8.270	8.380	1,748,100	14,543,884	8.3198	8.178	8.139	8.178	8.081	8.188	1,789,059	8.1293	1.21%
2013-11-19	8.270	8.270	8.350	8.270	8.340	255,100	2,123,177	8.3229	8.081	8.081	8.159	8.081	8.149	261,077	8.1324	-0.96%
2013-11-18	8.350	8.340	8.390	8.170	8.340	751,700	6,185,258	8.2284	8.159	8.149	8.198	7.983	8.149	769,313	8.0400	2.96%
2013-11-15	8.110	8.050	8.110	7.970	8.160	196,900	1,587,302	8.0615	7.924	7.866	7.924	7.788	7.973	201,514	7.8769	2.40%
2013-11-14	7.920	7.900	7.920	7.830	7.930	295,200	2,326,774	7.8820	7.739	7.719	7.739	7.651	7.748	302,117	7.7016	0.76%
2013-11-13	7.860	7.840	7.870	7.870	7.950	21,100	166,997	7.9145	7.680	7.661	7.690	7.690	7.768	21,594	7.7334	-1.87%
2013-11-12	8.010	7.990	8.020	7.980	8.020	63,700	509,483	7.9982	7.827	7.807	7.836	7.797	7.836	65,193	7.8151	-0.37%
2013-11-11	8.040	8.010	8.050	7.900	8.040	401,100	3,178,833	7.9253	7.856	7.827	7.866	7.719	7.856	410,498	7.7438	1.01%
2013-11-08	7.960	7.940	7.970	7.930	8.030	503,800	4,012,178	7.9638	7.778	7.758	7.788	7.748	7.846	515,604	7.7815	-1.24%
2013-11-07	8.060	8.020	8.060	8.040	8.070	101,700	819,092	8.0540	7.875	7.836	7.875	7.856	7.885	104,083	7.8696	-0.86%
2013-11-06	8.130	8.090	8.120	8.140	8.180	53,000	433,420	8.1777	7.944	7.905	7.934	7.954	7.993	54,242	7.9905	-0.61%
2013-11-05	8.180	8.140	8.180	8.100	8.190	7,100	57,890	8.1535	7.993	7.954	7.993	7.915	8.002	7,266	7.9669	0.00%
2013-11-04	8.180	8.150	8.180	8.180	8.290	8,100	67,070	8.2802	7.993	7.963	7.993	7.993	8.100	8,290	8.0907	0.25%
2013-11-01	8.160	8.130	8.190	8.120	8.160	121,200	986,204	8.1370	7.973	7.944	8.002	7.934	7.973	124,040	7.9507	-0.12%
2013-10-31	8.170	8.140	8.180	8.160	8.190	115,100	941,695	8.1815	7.983	7.954	7.993	7.973	8.002	117,797	7.9942	-0.97%
2013-10-30	8.250	8.220	8.260	8.140	8.250	286,246	2,350,441	8.2113	8.061	8.032	8.071	7.954	8.061	292,953	8.0233	1.60%
2013-10-29	8.120	8.100	8.110	7.960	8.310	1,052,600	8,576,893	8.1483	7.934	7.915	7.924	7.778	8.120	1,077,263	7.9617	-0.37%
2013-10-28	8.150	8.130	8.150	8.130	8.170	79,500	646,393	8.1307	7.963	7.944	7.963	7.944	7.983	81,363	7.9446	0.37%
2013-10-25	8.120	8.100	8.140	8.120	8.280	183,600	1,507,084	8.2085	7.934	7.915	7.954	7.934	8.090	187,902	8.0206	-1.58%
2013-10-24	8.250	8.240	8.280	8.240	8.330	775,500	6,433,719	8.2962	8.061	8.051	8.090	8.051	8.139	793,671	8.1063	-0.36%
2013-10-23	8.280	8.260	8.270	8.260	8.490	705,335	5,906,744	8.3744	8.090	8.071	8.081	8.071	8.296	721,862	8.1827	-1.66%
2013-10-22	8.420	8.400	8.440	8.410	8.480	221,082	1,862,592	8.4249	8.227	8.208	8.247	8.217	8.286	226,262	8.2320	-0.36%
2013-10-21	8.450	8.450	8.470	8.380	8.510	234,300	1,983,465	8.4655	8.257	8.257	8.276	8.188	8.315	239,790	8.2717	1.44%
2013-10-18	8.330	8.330	8.360	8.320	8.370	32,850	273,612	8.3291	8.139	8.139	8.169	8.130	8.178	33,620	8.1384	0.24%
2013-10-17	8.310	8.290	8.340	8.290	8.410	63,308	530,953	8.3868	8.120	8.100	8.149	8.100	8.217	64,791	8.1948	-0.84%
2013-10-16	8.380	8.370	8.410	8.330	8.470	146,823	1,229,697	8.3754	8.188	8.178	8.217	8.139	8.276	150,263	8.1836	-1.30%
2013-10-15	8.570	8.570	8.620	8.550	8.650	416,513	3,579,298	8.5935	8.296	8.296	8.344	8.276	8.373	430,289	8.3184	-0.23%
2013-10-11	8.590	8.550	8.590	8.570	8.590	7,800	66,912	8.5785	8.315	8.276	8.315	8.296	8.315	8,058	8.3038	1.54%
2013-10-10	8.460	8.460	8.490	8.460	8.510	15,000	127,070	8.4713	8.189	8.189	8.218	8.189	8.238	15,496	8.2001	-0.59%
2013-10-09	8.510	8.500	8.530	8.430	8.510	260,500	2,206,597	8.4706	8.238	8.228	8.257	8.160	8.238	269,116	8.1994	0.47%
2013-10-08	8.470	8.440	8.470	8.360	8.470	64,000	537,860	8.4041	8.199	8.170	8.199	8.092	8.199	66,117	8.1350	1.19%
2013-10-07	8.370	8.340	8.380	8.340	8.470	69,100	577,097	8.3516	8.102	8.073	8.112	8.073	8.199	71,385	8.0842	-0.71%
2013-10-04	8.430	8.410	8.430	8.430	8.430	64,000	539,520	8.4300	8.160	8.141	8.160	8.160	8.160	66,117	8.1601	0.48%
2013-10-03	8.390	8.400	8.430	8.390	8.390	1,000	8,390	8.3900	8.121	8.131	8.160	8.121	8.121	1,033	8.1214	0.36%
2013-10-02	8.360	8.340	8.360	8.310	8.360	81,750	681,752	8.3395	8.092	8.073	8.092	8.044	8.092	84,454	8.0725	0.24%
2013-09-30	8.340	8.290	8.330	8.320	8.350	7,402	61,711	8.3371	8.073	8.025	8.063	8.054	8.083	7,647	8.0702	0.24%
2013-09-27	8.320	8.280	8.320	8.320	8.320	5,900	49,088	8.3200	8.054	8.015	8.054	8.054	8.054	6,095	8.0536	-0.24%
2013-09-26	8.340	8.290	8.340	8.340	8.410	33,100	278,298	8.4078	8.073	8.025	8.073	8.073	8.141	34,195	8.1386	-1.42%
2013-09-25	8.460	8.430	8.460	8.100	8.510	33,500	283,830	8.4725	8.189	8.160	8.189	7.841	8.238	34,608	8.2013	-0.47%
2013-09-24	8.500	8.470	8.500	-	-	0	0	-	8.228	8.199	8.228	-	-	0	-	-0.12%
2013-09-23	8.510	8.490	8.530	8.500	8.530	196,300	1,671,779	8.5164	8.238	8.218	8.257	8.228	8.257	202,792	8.2438	-0.12%
2013-09-19	8.520	8.520	8.560	8.500	8.500	2,500	21,250	8.5000	8.247	8.247	8.286	8.228	8.228	2,583	8.2279	1.19%
2013-09-18	8.420	8.420	8.440	8.380	8.440	34,700	291,961	8.4139	8.150	8.150	8.170	8.112	8.170	35,848	8.1445	0.00%
2013-09-17	8.420	8.410	8.430	8.410	8.570	148,479	1,259,549	8.4830	8.150	8.141	8.160	8.141	8.296	153,390	8.2114	-1.86%
2013-09-16	8.580	8.570	8.610	8.580	8.600	7,000	60,080	8.5829	8.305	8.296	8.334	8.305	8.325	7,232	8.3081	-0.23%
2013-09-13	8.600	8.590	8.640	8.550	8.630	175,674	1,505,196	8.5681	8.325	8.315	8.363	8.276	8.354	181,484	8.2938	-0.23%
2013-09-12	8.620	8.610	8.630	8.590	8.660	65,599	567,564	8.6520	8.344	8.334	8.354	8.315	8.383	67,769	8.3750	0.82%
2013-09-11	8.550	8.500	8.540	8.540	8.600	141,800	1,217,826	8.5883	8.276	8.228	8.267	8.267	8.325	146,490	8.3134	0.35%
2013-09-10	8.520	8.520	8.560	8.480	8.550	69,400	590,536	8.5092	8.247	8.247	8.286	8.209	8.276	71,695	8.2367	1.07%
2013-09-09	8.430	8.390	8.420	8.300	8.430	13,300	111,638	8.3938	8.160	8.121	8.150	8.034	8.160	13,740	8.1251	2.43%
2013-09-06	8.230	8.210	8.250	8.190	8.230	7,500	61,605	8.2140	7.967	7.947	7.986	7.928	7.967	7,748	7.9510	0.49%
2013-09-05	8.190	8.170	8.200	8.190	8.200	3,500	28,690	8.1971	7.928	7.908	7.937	7.928	7.937	3,616	7.9347	0.00%
2013-09-04	8.190	8.130	8.190	8.170	8.210	148,000	1,212,100	8.1899	7.928	7.870	7.928	7.908	7.947	152,895	7.9277	0.49%
2013-09-03	8.150	8.140	8.170	8.130	8.180	442,200	3,600,584	8.1424	7.889	7.879	7.908	7.870	7.918	456,825	7.8817	0.37%
2013-09-02	8.120	8.100	8.120	8.050	8.120	3,600	29,082	8.0783	7.860	7.841	7.860	7.792	7.860	3,719	7.8197	0.87%
2013-08-30	8.050	8.020	8.060	8.050	8.050	1,100	8,855	8.0500	7.792	7.763	7.802	7.792	7.792	1,136	7.7923	-0.74%
2013-08-29	8.110	8.050	8.110	8.070	8.140	6,500	52,700	8.1077	7.850	7.792	7.850	7.812	7.879	6,715	7.8481	0.37%
2013-08-28	8.080	8.050	8.080	8.050	8.130	123,400	993,665	8.0524	7.821	7.792	7.821	7.792	7.870	127,481	7.7946	-0.25%
2013-08-27	8.100	8.100	8.140	8.070	8.130	187,000	1,518,620	8.1210	7.841	7.841	7.879	7.812	7.870	193,185	7.8610	0.00%
2013-08-26	8.100	8.080	8.110	8.000	8.100	36,100	290,844	8.0566	7.841	7.821	7.850	7.744	7.841	37,294	7.7987	1.76%
2013-08-23	7.960	7.940	7.970	7.890	8.050	101,607	813,991	8.0112	7.705	7.686	7.715	7.637	7.792	104,968	7.7547	-1.00%
2013-08-22	8.040	8.000	8.040	7.970	8.090	483,600	3,886,794	8.0372	7.783	7.744	7.783	7.715	7.831	499,595	7.7799	0.63%
2013-08-21	7.990	7.990	8.000	7.960	8.010	129,000	1,029,984	7.9844	7.734	7.734	7.744	7.705	7.754	133,267	7.7287	0.25%
2013-08-20	7.970	7.960	7.980	7.960	8.080	149,000	1,188,210	7.9746	7.715	7.705	7.725	7.705	7.821	153,928	7.7193	-1.12%
2013-08-19	8.060	8.020	8.060	7.950	8.080	5,000	40,211	8.0422	7.802	7.763	7.802	7.695	7.821	5,165	7.7847	0.50%
2013-08-16	8.020	8.000	8.020	8.000	8.280	304,200	2,448,488	8.0489	7.763	7.744	7.763	7.744	8.015	314,261	7.7913	-1.23%
2013-08-15	8.120	8.080	8.130	8.090	8.240	5,946	48,618	8.1766	7.860	7.821	7.870	7.831	7.976	6,143	7.9148	-0.98%
2013-08-13	8.200	8.180	8.200	8.170	8.210	337,308	2,759,421	8.1807	7.937	7.918	7.937	7.908	7.947	348,464	7.9188	0.24%
2013-08-12	8.180	8.140	8.180	7.950	8.180	899,400	7,217,326	8.0246	7.918	7.879	7.918	7.695	7.918	929,147	7.7677	2.51%
2013-08-09	7.980	7.920	8.000	7.880	7.980	416,000	3,299,630	7.9318	7.725	7.666	7.744	7.628	7.725	429,759	7.6779	0.63%
2013-08-08	7.930	7.890	7.930	7.890	7.980	376,385	2,992,565	7.9508	7.676	7.637	7.676	7.637	7.725	388,834	7.6963	0.38%
2013-08-07	7.900	7.860	7.900	7.900	8.020	91,200	726,998	7.9715	7.647	7.608	7.647	7.647	7.763	94,216	7.7163	-0.88%
2013-08-06	7.970	7.920	7.980	7.980	7.980	2,000	15,960	7.9800	7.715	7.666	7.725	7.725	7.725	2,066	7.7245	0.89%
2013-08-05	7.900	7.900	7.930	-	-	0	0	-	7.647	7.647	7.676	-	-	0	-	1.02%
2013-08-02	7.820	7.800	7.820	7.810	7.920	48,500	383,535	7.9079	7.570	7.550	7.570	7.560	7.666	50,104	7.6548	0.51%
2013-08-01	7.780	7.780	7.840	7.770	7.830	61,000	475,600	7.7967	7.531	7.531	7.589	7.521	7.579	63,018	7.5471	1.57%
2013-07-31	7.660	7.480	7.660	7.600	7.670	26,300	201,008	7.6429	7.415	7.241	7.415	7.357	7.424	27,170	7.3982	0.52%
2013-07-30	7.620	7.590	7.620	7.560	7.700	107,685	822,464	7.6377	7.376	7.347	7.376	7.318	7.453	111,247	7.3932	0.00%
2013-07-29	7.620	7.610	7.620	7.620	7.620	80,800	615,696	7.6200	7.376	7.366	7.376	7.376	7.376	83,472	7.3760	-1.55%
2013-07-26	7.740	7.740	7.760	7.730	7.800	62,665	485,785	7.7521	7.492	7.492	7.512	7.483	7.550	64,738	7.5039	-0.64%
2013-07-25	7.790	7.770	7.820	7.790	7.860	215,000	1,677,800	7.8037	7.541	7.521	7.570	7.541	7.608	222,111	7.5539	-0.89%
2013-07-24	7.860	7.820	7.870	7.730	7.860	79,753	625,250	7.8398	7.608	7.570	7.618	7.483	7.608	82,391	7.5888	-0.51%
2013-07-23	7.900	7.870	7.900	7.820	7.900	158,400	1,246,053	7.8665	7.647	7.618	7.647	7.570	7.647	163,639	7.6146	3.13%
2013-07-22	7.660	7.660	7.680	7.570	7.660	116,000	883,920	7.6200	7.415	7.415	7.434	7.328	7.415	119,837	7.3760	0.52%
2013-07-19	7.620	7.620	7.630	7.620	7.630	20,100	153,362	7.6300	7.376	7.376	7.386	7.376	7.386	20,765	7.3857	-2.43%
2013-07-18	7.810	7.790	7.810	7.790	7.820	2,700	21,054	7.7978	7.560	7.541	7.560	7.541	7.570	2,789	7.5481	-0.76%
2013-07-17	7.870	7.860	7.930	7.860	8.010	117,700	932,735	7.9247	7.618	7.608	7.676	7.608	7.754	121,593	7.6710	-1.13%
2013-07-16	7.960	7.940	7.970	7.880	7.980	304,100	2,404,627	7.9074	7.705	7.686	7.715	7.628	7.725	314,158	7.6542	0.25%
2013-07-15	7.940	7.920	7.940	7.900	8.010	99,300	788,105	7.9366	7.686	7.666	7.686	7.647	7.754	102,584	7.6825	0.63%
2013-07-12	7.890	7.850	7.890	7.850	8.030	229,900	1,827,145	7.9476	7.637	7.599	7.637	7.599	7.773	237,504	7.6931	-1.74%
2013-07-11	8.030	7.960	8.030	7.810	8.130	373,100	2,973,207	7.9689	7.773	7.705	7.773	7.560	7.870	385,440	7.7138	4.56%
2013-07-10	7.680	7.650	7.730	7.490	7.680	210,400	1,600,047	7.6048	7.434	7.405	7.483	7.250	7.434	217,359	7.3613	2.81%
2013-07-09	7.470	7.470	7.480	7.460	7.500	51,400	384,357	7.4778	7.231	7.231	7.241	7.221	7.260	53,100	7.2384	0.00%
2013-07-08	7.470	7.470	7.490	7.470	7.510	413,900	3,102,199	7.4950	7.231	7.231	7.250	7.231	7.270	427,589	7.2551	-2.35%
2013-07-05	7.650	7.650	7.700	7.650	7.750	125,200	965,294	7.7100	7.405	7.405	7.453	7.405	7.502	129,341	7.4632	-0.26%
2013-07-04	7.670	7.650	7.670	7.540	7.740	171,800	1,308,379	7.6157	7.424	7.405	7.424	7.299	7.492	177,482	7.3719	1.72%
2013-07-03	7.540	7.540	7.550	7.450	7.570	1,033,100	7,764,433	7.5157	7.299	7.299	7.308	7.211	7.328	1,067,269	7.2750	-1.05%
2013-07-02	7.620	7.600	7.620	7.520	7.650	982,000	7,472,640	7.6096	7.376	7.357	7.376	7.279	7.405	1,014,479	7.3660	1.20%
2013-06-28	7.530	7.530	7.550	7.400	7.620	176,268	1,322,163	7.5009	7.289	7.289	7.308	7.163	7.376	182,098	7.2607	1.89%
2013-06-27	7.390	7.380	7.420	7.390	7.580	163,300	1,221,268	7.4787	7.153	7.144	7.182	7.153	7.337	168,701	7.2392	-1.20%
2013-06-26	7.480	7.470	7.480	7.350	7.490	404,100	2,989,166	7.3971	7.241	7.231	7.241	7.115	7.250	417,465	7.1603	1.77%
2013-06-25	7.350	7.340	7.380	6.970	7.430	685,100	5,008,807	7.3111	7.115	7.105	7.144	6.747	7.192	707,759	7.0770	-1.34%
2013-06-24	7.450	7.440	7.460	7.420	7.820	1,007,400	7,586,731	7.5310	7.211	7.202	7.221	7.182	7.570	1,040,719	7.2899	-6.17%
2013-06-21	7.940	7.920	7.940	7.730	7.940	207,900	1,628,031	7.8308	7.686	7.666	7.686	7.483	7.686	214,776	7.5801	0.38%
2013-06-20	7.910	7.890	7.910	7.920	8.080	337,200	2,689,785	7.9768	7.657	7.637	7.657	7.666	7.821	348,353	7.7214	-2.59%
2013-06-19	8.120	8.100	8.120	8.040	8.150	1,201,000	9,712,317	8.0869	7.860	7.841	7.860	7.783	7.889	1,240,722	7.8280	-1.10%
2013-06-18	8.210	8.190	8.210	8.150	8.230	222,976	1,825,856	8.1886	7.947	7.928	7.947	7.889	7.967	230,351	7.9264	0.00%
2013-06-17	8.210	8.170	8.210	8.200	8.230	289,600	2,379,386	8.2161	7.947	7.908	7.947	7.937	7.967	299,178	7.9531	0.24%
2013-06-14	8.190	8.190	8.230	8.150	8.190	249,400	2,039,886	8.1792	7.928	7.928	7.967	7.889	7.928	257,649	7.9173	0.49%
2013-06-13	8.150	8.090	8.150	8.060	8.290	594,070	4,846,179	8.1576	7.889	7.831	7.889	7.802	8.025	613,718	7.8964	-1.45%
2013-06-11	8.270	8.260	8.280	8.260	8.350	9,000	74,718	8.3020	8.005	7.996	8.015	7.996	8.083	9,298	8.0362	-1.55%
2013-06-10	8.400	8.380	8.400	8.370	8.440	113,790	957,546	8.4150	8.131	8.112	8.131	8.102	8.170	117,554	8.1456	0.24%
2013-06-07	8.380	8.360	8.390	8.380	8.530	928,000	7,830,800	8.4384	8.112	8.092	8.121	8.112	8.257	958,693	8.1682	-1.76%
2013-06-06	8.530	8.500	8.530	8.530	8.590	979,800	8,393,314	8.5664	8.257	8.228	8.257	8.257	8.315	1,012,206	8.2921	-1.27%
2013-06-05	8.640	8.590	8.640	8.580	8.660	208,100	1,794,516	8.6233	8.363	8.315	8.363	8.305	8.383	214,983	8.3473	-0.12%
2013-06-04	8.650	8.630	8.650	8.630	8.730	123,900	1,076,872	8.6915	8.373	8.354	8.373	8.354	8.451	127,998	8.4132	-1.03%
2013-06-03	8.740	8.730	8.740	8.720	8.810	481,000	4,212,970	8.7588	8.460	8.451	8.460	8.441	8.528	496,909	8.4784	-0.34%
2013-05-31	8.770	8.740	8.770	8.740	8.840	1,698,700	14,961,774	8.8078	8.489	8.460	8.489	8.460	8.557	1,754,883	8.5258	-0.90%
2013-05-30	8.850	8.840	8.870	8.810	8.870	455,100	4,019,634	8.8324	8.567	8.557	8.586	8.528	8.586	470,152	8.5496	0.00%
2013-05-29	8.850	8.820	8.850	8.850	8.930	63,722	566,581	8.8915	8.567	8.538	8.567	8.567	8.644	65,830	8.6068	-0.45%
2013-05-28	8.890	8.850	8.890	8.710	8.900	611,200	5,367,410	8.7818	8.605	8.567	8.605	8.431	8.615	631,415	8.5006	1.83%
2013-05-27	8.730	8.710	8.730	8.690	8.760	123,000	1,072,415	8.7188	8.451	8.431	8.451	8.412	8.480	127,068	8.4397	0.34%
2013-05-24	8.700	8.690	8.710	8.640	8.720	1,054,200	9,161,522	8.6905	8.421	8.412	8.431	8.363	8.441	1,089,067	8.4123	0.46%
2013-05-23	8.660	8.640	8.680	8.650	8.760	507,377	4,412,322	8.6963	8.383	8.363	8.402	8.373	8.480	524,158	8.4179	-0.80%
2013-05-22	8.730	8.700	8.760	8.720	8.770	306,600	2,678,430	8.7359	8.451	8.421	8.480	8.441	8.489	316,741	8.4562	-0.23%
2013-05-21	8.750	8.730	8.750	8.730	8.780	266,681	2,330,502	8.7389	8.470	8.451	8.470	8.451	8.499	275,501	8.4591	-0.11%
2013-05-20	8.760	8.730	8.770	8.700	8.790	511,082	4,470,499	8.7471	8.480	8.451	8.489	8.421	8.509	527,986	8.4671	2.82%
2013-05-16	8.520	8.520	8.560	8.430	8.550	179,800	1,535,370	8.5393	8.247	8.247	8.286	8.160	8.276	185,747	8.2659	1.55%
2013-05-15	8.390	8.390	8.420	8.380	8.390	48,300	405,204	8.3893	8.121	8.121	8.150	8.112	8.121	49,897	8.1207	0.48%
2013-05-14	8.350	8.350	8.360	8.300	8.470	600,175	5,044,772	8.4055	8.083	8.083	8.092	8.034	8.199	620,025	8.1364	-1.42%
2013-05-13	8.470	8.450	8.480	8.450	8.560	283,225	2,406,690	8.4974	8.199	8.179	8.209	8.179	8.286	292,592	8.2254	-0.59%
2013-05-10	8.520	8.520	8.550	8.480	8.550	205,845	1,756,171	8.5315	8.247	8.247	8.276	8.209	8.276	212,653	8.2584	0.24%
2013-05-09	8.500	8.480	8.500	8.450	8.600	175,600	1,497,500	8.5279	8.228	8.209	8.228	8.179	8.325	181,408	8.2549	-0.58%
2013-05-08	8.550	8.510	8.550	8.520	8.570	154,000	1,315,790	8.5441	8.276	8.238	8.276	8.247	8.296	159,093	8.2705	0.83%
2013-05-07	8.480	8.470	8.480	8.430	8.490	210,300	1,781,882	8.4730	8.209	8.199	8.209	8.160	8.218	217,256	8.2018	0.00%
2013-05-06	8.480	8.460	8.480	8.380	8.480	485,000	4,093,662	8.4405	8.209	8.189	8.209	8.112	8.209	501,041	8.1703	2.29%
2013-05-03	8.290	8.280	8.300	8.220	8.420	198,100	1,652,413	8.3413	8.025	8.015	8.034	7.957	8.150	204,652	8.0743	1.22%
2013-05-02	8.190	8.180	8.190	8.130	8.200	94,700	774,229	8.1756	7.928	7.918	7.928	7.870	7.937	97,832	7.9139	-0.97%
2013-04-30	8.270	8.250	8.270	8.200	8.280	63,100	520,513	8.2490	8.005	7.986	8.005	7.937	8.015	65,187	7.9849	0.98%
2013-04-29	8.190	8.160	8.180	8.170	8.230	139,400	1,144,503	8.2102	7.928	7.899	7.918	7.908	7.967	144,011	7.9474	-0.12%
2013-04-26	8.200	8.200	8.230	8.190	8.330	1,064,200	8,784,380	8.2544	7.937	7.937	7.967	7.928	8.063	1,099,398	7.9902	-0.73%
2013-04-25	8.260	8.250	8.260	8.260	8.360	408,311	3,386,001	8.2927	7.996	7.986	7.996	7.996	8.092	421,816	8.0272	-0.96%
2013-04-24	8.340	8.330	8.360	8.250	8.390	505,600	4,206,934	8.3207	8.073	8.063	8.092	7.986	8.121	522,322	8.0543	1.09%
2013-04-23	8.250	8.240	8.250	8.220	8.330	578,400	4,770,134	8.2471	7.986	7.976	7.986	7.957	8.063	597,530	7.9831	-2.60%
2013-04-22	8.470	8.460	8.470	8.450	8.470	156,000	1,320,304	8.4635	8.199	8.189	8.199	8.179	8.199	161,160	8.1925	-0.35%
2013-04-19	8.500	8.480	8.520	8.350	8.510	279,800	2,366,460	8.4577	8.228	8.209	8.247	8.083	8.238	289,054	8.1869	2.91%
2013-04-18	8.260	8.240	8.260	8.130	8.280	183,300	1,514,974	8.2650	7.996	7.976	7.996	7.870	8.015	189,363	8.0004	0.73%
2013-04-17	8.200	8.200	8.230	8.190	8.250	381,400	3,128,894	8.2037	7.937	7.937	7.967	7.928	7.986	394,015	7.9411	-0.24%
2013-04-16	8.220	8.210	8.220	8.110	8.230	549,808	4,492,572	8.1712	7.957	7.947	7.957	7.850	7.967	567,993	7.9096	0.37%
2013-04-15	8.190	8.170	8.190	8.160	8.210	242,600	1,985,343	8.1836	7.928	7.908	7.928	7.899	7.947	250,624	7.9216	-0.73%
2013-04-12	8.250	8.230	8.250	8.240	8.330	422,200	3,500,392	8.2908	7.986	7.967	7.986	7.976	8.063	436,164	8.0254	-0.72%
2013-04-11	8.310	8.300	8.320	8.290	8.410	206,100	1,719,716	8.3441	8.044	8.034	8.054	8.025	8.141	212,917	8.0769	-0.48%
2013-04-10	8.350	8.320	8.350	8.270	8.350	356,100	2,957,185	8.3044	8.083	8.054	8.083	8.005	8.083	367,878	8.0385	0.24%
2013-04-09	8.330	8.320	8.340	8.300	8.390	826,900	6,896,477	8.3402	8.063	8.054	8.073	8.034	8.121	854,249	8.0731	0.85%
2013-04-08	8.260	8.250	8.280	8.150	8.270	362,900	2,989,425	8.2376	7.996	7.986	8.015	7.889	8.005	374,903	7.9739	1.85%
2013-04-05	8.110	8.110	8.130	8.090	8.290	796,800	6,475,071	8.1263	7.850	7.850	7.870	7.831	8.025	823,154	7.8662	-2.17%
2013-04-03	8.290	8.280	8.290	8.290	8.350	111,600	929,618	8.3299	8.025	8.015	8.025	8.025	8.083	115,291	8.0632	-0.72%
2013-04-02	8.350	8.320	8.350	8.330	8.490	809,800	6,795,038	8.3910	8.083	8.054	8.083	8.063	8.218	836,584	8.1224	-0.36%
2013-03-28	8.380	8.380	8.390	8.370	8.650	372,500	3,131,349	8.4063	8.112	8.112	8.121	8.102	8.373	384,820	8.1372	-3.01%
2013-03-27	8.640	8.630	8.640	8.600	8.720	357,600	3,098,295	8.6641	8.363	8.354	8.363	8.325	8.441	369,427	8.3867	0.12%
2013-03-26	8.630	8.620	8.640	8.550	8.660	375,600	3,233,128	8.6079	8.354	8.344	8.363	8.276	8.383	388,023	8.3323	-0.80%
2013-03-25	8.700	8.700	8.710	8.680	8.790	410,800	3,580,491	8.7159	8.421	8.421	8.431	8.402	8.509	424,387	8.4369	-0.57%
2013-03-22	8.750	8.710	8.750	8.690	8.760	189,300	1,652,695	8.7306	8.470	8.431	8.470	8.412	8.480	195,561	8.4510	0.57%
2013-03-21	8.700	8.690	8.700	8.700	8.720	310,000	2,699,811	8.7091	8.421	8.412	8.421	8.421	8.441	320,253	8.4302	-0.11%
2013-03-20	8.710	8.700	8.710	8.470	8.720	1,011,090	8,710,329	8.6148	8.431	8.421	8.431	8.199	8.441	1,044,531	8.3390	3.69%
2013-03-19	8.400	8.390	8.400	8.350	8.480	545,300	4,590,239	8.4178	8.131	8.121	8.131	8.083	8.209	563,335	8.1483	0.12%
2013-03-18	8.390	8.390	8.410	8.390	8.480	1,055,800	8,896,453	8.4263	8.121	8.121	8.141	8.121	8.209	1,090,720	8.1565	-0.94%
2013-03-15	8.470	8.460	8.480	8.420	8.710	1,398,900	11,991,433	8.5720	8.199	8.189	8.209	8.150	8.431	1,445,168	8.2976	-0.47%
2013-03-14	8.510	8.510	8.520	8.420	8.520	548,100	4,655,723	8.4943	8.238	8.238	8.247	8.150	8.247	566,228	8.2223	0.71%
2013-03-13	8.450	8.450	8.460	8.410	8.530	611,500	5,166,254	8.4485	8.179	8.179	8.189	8.141	8.257	631,725	8.1780	-0.82%
2013-03-12	8.520	8.520	8.540	8.480	8.750	874,700	7,509,117	8.5848	8.247	8.247	8.267	8.209	8.470	903,630	8.3099	-1.96%
2013-03-11	8.690	8.670	8.700	8.650	8.750	196,700	1,710,914	8.6981	8.412	8.392	8.421	8.373	8.470	203,206	8.4196	-0.69%
2013-03-08	8.750	8.730	8.750	8.720	8.800	315,700	2,768,565	8.7696	8.470	8.451	8.470	8.441	8.518	326,142	8.4888	0.00%
2013-03-07	8.750	8.760	8.770	8.700	8.820	248,900	2,181,436	8.7643	8.470	8.480	8.489	8.421	8.538	257,132	8.4837	-1.13%
2013-03-06	8.850	8.830	8.850	8.780	8.860	399,634	3,523,076	8.8158	8.567	8.547	8.567	8.499	8.576	412,852	8.5335	1.14%
2013-03-05	8.750	8.720	8.750	8.590	8.760	1,280,300	11,146,245	8.7060	8.470	8.441	8.470	8.315	8.480	1,322,645	8.4272	2.10%
2013-03-04	8.570	8.550	8.570	8.510	8.730	2,274,000	19,590,400	8.6150	8.296	8.276	8.296	8.238	8.451	2,349,211	8.3391	-3.49%
2013-03-01	8.880	8.880	8.910	8.780	8.920	275,700	2,440,774	8.8530	8.596	8.596	8.625	8.499	8.634	284,819	8.5696	-0.56%
2013-02-28	8.930	8.920	8.970	8.710	8.950	575,000	5,118,575	8.9019	8.644	8.634	8.683	8.431	8.663	594,018	8.6169	2.64%
2013-02-27	8.700	8.690	8.720	8.650	8.720	258,000	2,238,640	8.6769	8.421	8.412	8.441	8.373	8.441	266,533	8.3991	1.16%
2013-02-26	8.600	8.600	8.610	8.600	8.780	514,800	4,477,852	8.6982	8.325	8.325	8.334	8.325	8.499	531,827	8.4198	-1.60%
2013-02-25	8.740	8.730	8.740	8.730	8.780	63,100	551,214	8.7356	8.460	8.451	8.460	8.451	8.499	65,187	8.4559	0.58%
2013-02-22	8.690	8.690	8.720	8.690	8.770	372,400	3,251,684	8.7317	8.412	8.412	8.441	8.412	8.489	384,717	8.4521	-0.11%
2013-02-21	8.700	8.700	8.710	8.640	8.880	643,900	5,647,014	8.7700	8.421	8.421	8.431	8.363	8.596	665,197	8.4892	-3.12%
2013-02-20	8.980	8.980	9.000	8.870	8.980	1,597,000	14,244,225	8.9194	8.693	8.693	8.712	8.586	8.693	1,649,820	8.6338	1.13%
2013-02-19	8.880	8.870	8.880	8.880	9.090	390,800	3,489,543	8.9292	8.596	8.586	8.596	8.596	8.799	403,725	8.6434	-2.20%
2013-02-18	9.080	9.070	9.080	9.100	9.190	523,700	4,797,084	9.1600	8.789	8.780	8.789	8.809	8.896	541,021	8.8667	-1.52%
2013-02-15	9.220	9.220	9.230	9.210	9.220	402,000	3,705,780	9.2184	8.925	8.925	8.934	8.915	8.925	415,296	8.9232	0.11%
2013-02-14	9.210	9.170	9.210	9.190	9.240	538,200	4,956,477	9.2094	8.915	8.876	8.915	8.896	8.944	556,001	8.9145	0.44%
2013-02-08	9.170	9.160	9.180	9.050	9.170	1,068,200	9,735,566	9.1140	8.876	8.867	8.886	8.760	8.876	1,103,530	8.8222	1.55%
2013-02-07	9.030	9.030	9.050	8.990	9.130	3,755,800	34,032,791	9.0614	8.741	8.741	8.760	8.702	8.838	3,880,021	8.7713	-0.99%
2013-02-06	9.120	9.100	9.120	9.090	9.140	318,900	2,909,258	9.1228	8.828	8.809	8.828	8.799	8.847	329,447	8.8307	0.66%
2013-02-05	9.060	9.060	9.070	9.000	9.110	2,526,900	22,870,851	9.0510	8.770	8.770	8.780	8.712	8.818	2,610,476	8.7612	0.22%
2013-02-04	9.040	9.030	9.070	9.040	9.160	561,800	5,090,706	9.0614	8.751	8.741	8.780	8.751	8.867	580,381	8.7713	-0.77%
2013-02-01	9.110	9.070	9.090	8.900	9.110	1,860,400	16,787,694	9.0237	8.818	8.780	8.799	8.615	8.818	1,921,932	8.7348	1.67%
2013-01-31	8.960	8.950	8.970	8.940	8.970	379,200	3,395,943	8.9555	8.673	8.663	8.683	8.654	8.683	391,742	8.6688	-0.33%
2013-01-30	8.990	8.970	8.990	8.910	9.000	1,034,400	9,262,660	8.9546	8.702	8.683	8.702	8.625	8.712	1,068,612	8.6679	0.67%
2013-01-29	8.930	8.930	8.950	8.880	8.940	2,559,200	22,815,057	8.9149	8.644	8.644	8.663	8.596	8.654	2,643,844	8.6295	0.68%
2013-01-28	8.870	8.860	8.870	8.670	8.880	2,586,400	22,791,466	8.8120	8.586	8.576	8.586	8.392	8.596	2,671,943	8.5299	2.31%
2013-01-25	8.670	8.660	8.670	8.650	8.690	643,100	5,571,186	8.6630	8.392	8.383	8.392	8.373	8.412	664,370	8.3857	-0.12%
2013-01-24	8.680	8.680	8.710	8.630	8.930	938,136	8,214,397	8.7561	8.402	8.402	8.431	8.354	8.644	969,164	8.4758	-0.57%
2013-01-23	8.730	8.730	8.770	8.680	8.790	456,200	3,982,885	8.7306	8.451	8.451	8.489	8.402	8.509	471,289	8.4511	-0.11%
2013-01-22	8.740	8.740	8.750	8.700	8.820	1,822,800	16,006,940	8.7815	8.460	8.460	8.470	8.421	8.538	1,883,088	8.5004	-0.57%
2013-01-21	8.790	8.780	8.800	8.730	8.800	3,612,500	31,702,726	8.7758	8.509	8.499	8.518	8.451	8.518	3,731,981	8.4949	0.46%
2013-01-18	8.750	8.750	8.760	8.630	8.780	2,160,300	18,819,415	8.7115	8.470	8.470	8.480	8.354	8.499	2,231,751	8.4326	1.39%
2013-01-17	8.630	8.630	8.640	8.600	8.700	2,076,300	17,949,068	8.6447	8.354	8.354	8.363	8.325	8.421	2,144,972	8.3680	-1.03%
2013-01-16	8.720	8.720	8.730	8.600	8.780	8,515,700	74,224,042	8.7161	8.441	8.441	8.451	8.325	8.499	8,797,351	8.4371	-0.46%
2013-01-15	8.760	8.750	8.770	8.710	8.790	3,047,300	26,659,913	8.7487	8.480	8.470	8.489	8.431	8.509	3,148,087	8.4686	0.69%
2013-01-14	8.700	8.690	8.700	8.430	8.710	1,744,700	15,077,453	8.6419	8.421	8.412	8.421	8.160	8.431	1,802,405	8.3652	3.33%
2013-01-11	8.420	8.420	8.430	8.400	8.600	2,921,900	24,797,612	8.4868	8.150	8.150	8.160	8.131	8.325	3,018,540	8.2151	-1.75%
2013-01-10	8.570	8.560	8.580	8.540	8.650	3,150,700	27,095,847	8.5999	8.296	8.286	8.305	8.267	8.373	3,254,907	8.3246	0.59%
2013-01-09	8.520	8.510	8.520	8.470	8.550	1,588,900	13,543,933	8.5241	8.247	8.238	8.247	8.199	8.276	1,641,452	8.2512	0.24%
2013-01-08	8.500	8.480	8.500	8.460	8.610	2,139,900	18,212,090	8.5107	8.228	8.209	8.228	8.189	8.334	2,210,676	8.2382	-1.51%
2013-01-07	8.630	8.600	8.610	8.530	8.630	1,280,600	10,990,632	8.5824	8.354	8.325	8.334	8.257	8.354	1,322,955	8.3076	0.94%
2013-01-04	8.550	8.550	8.580	8.480	8.720	1,072,600	9,152,245	8.5328	8.276	8.276	8.305	8.209	8.441	1,108,076	8.2596	-2.06%
2013-01-03	8.730	8.710	8.740	8.700	8.750	193,000	1,682,662	8.7185	8.451	8.431	8.460	8.421	8.470	199,383	8.4393	0.11%
2013-01-02	8.720	8.700	8.730	8.540	8.720	989,400	8,559,508	8.6512	8.441	8.421	8.451	8.267	8.441	1,022,124	8.3742	2.83%
2012-12-31	8.480	8.450	8.490	8.420	8.480	119,200	1,007,624	8.4532	8.209	8.179	8.218	8.150	8.209	123,142	8.1826	0.83%
2012-12-28	8.410	8.390	8.410	8.300	8.410	169,800	1,420,621	8.3664	8.141	8.121	8.141	8.034	8.141	175,416	8.0986	1.20%
2012-12-27	8.310	8.300	8.330	8.210	8.390	444,000	3,706,270	8.3475	8.044	8.034	8.063	7.947	8.121	458,685	8.0802	2.72%
2012-12-24	8.090	8.100	8.130	8.050	8.090	239,100	1,929,339	8.0692	7.831	7.841	7.870	7.792	7.831	247,008	7.8108	0.62%
2012-12-21	8.040	8.030	8.050	8.040	8.150	430,300	3,471,852	8.0684	7.783	7.773	7.792	7.783	7.889	444,532	7.8101	-0.86%
2012-12-20	8.110	8.110	8.120	8.000	8.120	675,000	5,457,270	8.0848	7.850	7.850	7.860	7.744	7.860	697,325	7.8260	0.62%
2012-12-19	8.060	8.060	8.070	8.040	8.090	853,600	6,892,516	8.0746	7.802	7.802	7.812	7.783	7.831	881,832	7.8161	-0.12%
2012-12-18	8.070	8.040	8.070	8.060	8.180	3,430,400	27,792,543	8.1018	7.812	7.783	7.812	7.802	7.918	3,543,858	7.8425	-0.49%
2012-12-17	8.110	8.110	8.120	8.040	8.120	5,006,100	40,354,063	8.0610	7.850	7.850	7.860	7.783	7.860	5,171,673	7.8029	1.12%
2012-12-14	8.020	8.060	8.080	7.700	8.050	2,256,900	18,000,743	7.9759	7.763	7.802	7.821	7.453	7.792	2,331,545	7.7205	4.84%
2012-12-13	7.650	7.640	7.670	7.640	7.730	1,515,400	11,603,542	7.6571	7.405	7.395	7.424	7.395	7.483	1,565,521	7.4119	-1.29%
2012-12-12	7.750	7.750	7.770	7.660	7.790	924,000	7,124,638	7.7106	7.502	7.502	7.521	7.415	7.541	954,561	7.4638	0.39%
2012-12-11	7.720	7.700	7.720	7.690	7.760	1,511,100	11,674,462	7.7258	7.473	7.453	7.473	7.444	7.512	1,561,079	7.4785	-0.52%
2012-12-10	7.760	7.740	7.760	7.680	7.760	2,747,800	21,153,654	7.6984	7.512	7.492	7.512	7.434	7.512	2,838,682	7.4519	1.44%
2012-12-07	7.650	7.650	7.660	7.520	7.650	611,200	4,659,344	7.6233	7.405	7.405	7.415	7.279	7.405	631,415	7.3792	2.00%
2012-12-06	7.500	7.490	7.510	7.490	7.700	1,567,600	11,779,650	7.5144	7.260	7.250	7.270	7.250	7.453	1,619,447	7.2739	-0.79%
2012-12-05	7.560	7.510	7.560	7.250	7.570	8,615,500	64,650,765	7.5040	7.318	7.270	7.318	7.018	7.328	8,900,452	7.2638	4.28%
2012-12-04	7.250	7.240	7.250	7.140	7.250	673,200	4,842,430	7.1932	7.018	7.008	7.018	6.911	7.018	695,466	6.9629	1.26%
2012-12-03	7.160	7.150	7.170	7.160	7.320	703,500	5,107,845	7.2606	6.931	6.921	6.940	6.931	7.086	726,768	7.0282	-1.65%
2012-11-30	7.280	7.260	7.290	7.190	7.280	856,900	6,202,302	7.2381	7.047	7.028	7.057	6.960	7.047	885,241	7.0063	0.97%
2012-11-29	7.210	7.210	7.220	7.190	7.290	319,500	2,320,833	7.2640	6.979	6.979	6.989	6.960	7.057	330,067	7.0314	-0.41%
2012-11-28	7.240	7.230	7.240	7.240	7.300	134,000	974,592	7.2731	7.008	6.999	7.008	7.008	7.066	138,432	7.0402	-1.23%
2012-11-27	7.330	7.320	7.340	7.320	7.460	493,700	3,654,194	7.4016	7.095	7.086	7.105	7.086	7.221	510,029	7.1647	-1.74%
2012-11-26	7.460	7.460	7.470	7.460	7.530	284,700	2,136,364	7.5039	7.221	7.221	7.231	7.221	7.289	294,116	7.2637	-1.19%
2012-11-23	7.550	7.550	7.560	7.510	7.580	436,800	3,303,438	7.5628	7.308	7.308	7.318	7.270	7.337	451,247	7.3207	0.53%
2012-11-22	7.510	7.500	7.510	7.490	7.530	954,900	7,164,159	7.5025	7.270	7.260	7.270	7.250	7.289	986,483	7.2623	-0.40%
2012-11-21	7.540	7.540	7.550	7.400	7.540	363,800	2,714,908	7.4626	7.299	7.299	7.308	7.163	7.299	375,832	7.2237	1.34%
2012-11-20	7.440	7.430	7.450	7.430	7.520	645,000	4,823,010	7.4775	7.202	7.192	7.211	7.192	7.279	666,333	7.2381	-0.40%
2012-11-19	7.470	7.460	7.480	7.400	7.490	1,397,400	10,435,764	7.4680	7.231	7.221	7.241	7.163	7.250	1,443,618	7.2289	-0.13%
2012-11-16	7.480	7.480	7.500	7.450	7.520	944,200	7,072,649	7.4906	7.241	7.241	7.260	7.211	7.279	975,429	7.2508	-0.93%
2012-11-15	7.550	7.540	7.560	7.540	7.650	645,100	4,907,830	7.6079	7.308	7.299	7.318	7.299	7.405	666,436	7.3643	-1.44%
2012-11-14	7.660	7.650	7.680	7.610	7.670	1,408,500	10,779,914	7.6535	7.415	7.405	7.434	7.366	7.424	1,455,085	7.4084	0.13%
2012-11-13	7.650	7.640	7.660	7.640	7.740	310,300	2,382,214	7.6771	7.405	7.395	7.415	7.395	7.492	320,563	7.4313	-1.42%
2012-11-12	7.760	7.750	7.760	7.740	7.810	1,409,300	10,981,377	7.7921	7.512	7.502	7.512	7.492	7.560	1,455,912	7.5426	0.00%
2012-11-09	7.760	7.760	7.780	7.750	7.810	387,600	3,019,236	7.7896	7.512	7.512	7.531	7.502	7.560	400,420	7.5402	-0.26%
2012-11-08	7.780	7.750	7.790	7.770	8.250	160,200	1,254,638	7.8317	7.531	7.502	7.541	7.521	7.986	165,499	7.5810	-1.89%
2012-11-07	7.930	7.910	7.940	7.870	7.940	38,200	301,834	7.9014	7.676	7.657	7.686	7.618	7.686	39,463	7.6484	0.25%
2012-11-06	7.910	7.910	7.930	7.850	7.910	267,800	2,114,602	7.8962	7.657	7.657	7.676	7.599	7.657	276,657	7.6434	-0.75%
2012-11-05	7.970	7.950	7.980	7.970	7.980	187,500	1,494,520	7.9708	7.715	7.695	7.725	7.715	7.725	193,701	7.7156	-0.75%
2012-11-02	8.030	8.010	8.040	7.950	8.030	1,187,300	9,488,500	7.9917	7.773	7.754	7.783	7.695	7.773	1,226,569	7.7358	0.75%
2012-11-01	7.970	7.970	7.980	7.860	7.960	276,700	2,200,447	7.9525	7.715	7.715	7.725	7.608	7.705	285,852	7.6979	1.79%
2012-10-31	7.830	7.810	7.850	7.740	7.830	161,100	1,257,325	7.8046	7.579	7.560	7.599	7.492	7.579	166,428	7.5548	0.90%
2012-10-30	7.760	7.760	7.780	7.760	7.840	1,088,000	8,445,860	7.7627	7.512	7.512	7.531	7.512	7.589	1,123,985	7.5142	-0.26%
2012-10-29	7.780	7.770	7.830	7.770	7.810	130,800	1,018,507	7.7868	7.531	7.521	7.579	7.521	7.560	135,126	7.5375	-0.38%
2012-10-26	7.810	7.800	7.860	7.780	7.970	177,200	1,394,906	7.8719	7.560	7.550	7.608	7.531	7.715	183,061	7.6199	-2.25%
2012-10-25	7.990	7.990	8.020	7.960	8.080	310,200	2,486,335	8.0153	7.734	7.734	7.763	7.705	7.821	320,460	7.7587	-0.99%
2012-10-24	8.070	8.050	8.080	7.990	8.080	415,500	3,343,994	8.0481	7.812	7.792	7.821	7.734	7.821	429,242	7.7905	-0.49%
2012-10-22	8.110	8.100	8.150	8.060	8.150	1,692,300	13,716,231	8.1051	7.850	7.841	7.889	7.802	7.889	1,748,272	7.8456	-0.37%
2012-10-19	8.140	8.140	8.150	8.080	8.140	977,400	7,920,204	8.1033	7.879	7.879	7.889	7.821	7.879	1,009,727	7.8439	0.62%
2012-10-18	8.090	8.070	8.090	8.000	8.110	848,500	6,852,981	8.0766	7.831	7.812	7.831	7.744	7.850	876,564	7.8180	1.63%
2012-10-17	7.960	7.950	7.970	7.900	7.970	536,400	4,259,976	7.9418	7.705	7.695	7.715	7.647	7.715	554,141	7.6875	0.25%
2012-10-16	7.940	7.940	7.960	7.900	8.010	1,454,100	11,593,206	7.9728	7.686	7.686	7.705	7.647	7.754	1,502,193	7.7175	0.38%
2012-10-15	7.910	7.900	7.940	7.880	7.980	816,200	6,478,675	7.9376	7.657	7.647	7.686	7.628	7.725	843,195	7.6835	-0.88%
2012-10-12	7.980	7.970	7.980	7.930	8.050	2,460,800	19,682,746	7.9985	7.725	7.715	7.725	7.676	7.792	2,542,189	7.7424