Prices and Webb-site Total Returns

Harvest MSCI China A Index ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03118	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	18.19	16.95	18.80	-	-	0	0	-	18.19	16.95	18.80	-	-	0	-	0.22%
2026-02-02	18.15	16.95	18.90	-	-	0	0	-	18.15	16.95	18.90	-	-	0	-	-1.25%
2026-01-30	18.38	16.95	18.80	18.38	18.38	7,800	143,364	18.380	18.38	16.95	18.80	18.38	18.38	7,800	18.380	-1.71%
2026-01-29	18.70	16.95	18.80	-	-	0	0	-	18.70	16.95	18.80	-	-	0	-	0.00%
2026-01-28	18.70	16.95	18.75	-	-	0	0	-	18.70	16.95	18.75	-	-	0	-	0.00%
2026-01-27	18.70	16.95	18.70	-	-	0	0	-	18.70	16.95	18.70	-	-	0	-	0.00%
2026-01-26	18.70	16.95	18.70	18.70	18.70	5,000	93,500	18.700	18.70	16.95	18.70	18.70	18.70	5,000	18.700	0.32%
2026-01-23	18.64	16.95	18.70	-	-	0	0	-	18.64	16.95	18.70	-	-	0	-	-0.16%
2026-01-22	18.67	-	18.70	-	-	0	0	-	18.67	-	18.70	-	-	0	-	0.00%
2026-01-21	18.67	-	21.00	-	-	0	0	-	18.67	-	21.00	-	-	0	-	0.00%
2026-01-20	18.67	-	21.00	-	-	0	0	-	18.67	-	21.00	-	-	0	-	0.00%
2026-01-19	18.67	-	21.00	-	-	0	0	-	18.67	-	21.00	-	-	0	-	0.00%
2026-01-16	18.67	-	21.00	-	-	0	0	-	18.67	-	21.00	-	-	0	-	0.00%
2026-01-15	18.67	-	21.00	-	-	0	0	-	18.67	-	21.00	-	-	0	-	0.00%
2026-01-14	18.67	-	21.00	-	-	0	0	-	18.67	-	21.00	-	-	0	-	0.00%
2026-01-13	18.67	-	21.00	-	-	0	0	-	18.67	-	21.00	-	-	0	-	0.81%
2026-01-09	18.52	-	20.50	-	-	0	0	-	18.52	-	20.50	-	-	0	-	0.11%
2026-01-08	18.50	-	21.20	-	-	0	0	-	18.50	-	21.20	-	-	0	-	0.00%
2026-01-07	18.50	-	18.60	-	-	0	0	-	18.50	-	18.60	-	-	0	-	0.00%
2026-01-06	18.50	-	19.85	-	-	0	0	-	18.50	-	19.85	-	-	0	-	1.48%
2026-01-05	18.23	-	18.30	18.23	18.23	7,800	142,194	18.230	18.23	-	18.30	18.23	18.23	7,800	18.230	2.13%
2025-12-31	17.85	-	17.99	-	-	0	0	-	17.85	-	17.99	-	-	0	-	0.00%
2025-12-30	17.85	15.11	17.99	17.85	17.85	856	15,274	17.844	17.85	15.11	17.99	17.85	17.85	856	17.843	0.45%
2025-12-29	17.77	15.11	19.88	-	-	0	0	-	17.77	15.11	19.88	-	-	0	-	0.91%
2025-12-24	17.61	15.11	19.88	-	-	0	0	-	17.61	15.11	19.88	-	-	0	-	0.06%
2025-12-23	17.60	15.11	19.88	-	-	0	0	-	17.60	15.11	19.88	-	-	0	-	0.17%
2025-12-22	17.57	17.49	19.48	-	-	0	0	-	17.57	17.49	19.48	-	-	0	-	0.69%
2025-12-19	17.45	15.11	19.48	-	-	0	0	-	17.45	15.11	19.48	-	-	0	-	0.52%
2025-12-18	17.36	15.11	19.48	-	-	0	0	-	17.36	15.11	19.48	-	-	0	-	0.00%
2025-12-17	17.36	15.11	19.48	-	-	0	0	-	17.36	15.11	19.48	-	-	0	-	0.12%
2025-12-16	17.34	15.11	19.48	-	-	0	0	-	17.34	15.11	19.48	-	-	0	-	-1.03%
2025-12-15	17.52	15.11	19.68	-	-	0	0	-	17.52	15.11	19.68	-	-	0	-	0.00%
2025-12-12	17.52	15.11	19.68	-	-	0	0	-	17.52	15.11	19.68	-	-	0	-	0.00%
2025-12-11	17.52	15.11	19.58	-	-	0	0	-	17.52	15.11	19.58	-	-	0	-	-0.11%
2025-12-10	17.54	15.11	19.58	17.54	17.54	200	3,508	17.540	17.54	15.11	19.58	17.54	17.54	200	17.540	0.00%
2025-12-09	17.54	15.11	19.88	-	-	0	0	-	17.54	15.11	19.88	-	-	0	-	0.00%
2025-12-08	17.54	15.11	19.88	17.54	17.54	100	1,754	17.540	17.54	15.11	19.88	17.54	17.54	100	17.540	0.86%
2025-12-05	17.39	15.11	19.88	-	-	0	0	-	17.39	15.11	19.88	-	-	0	-	0.06%
2025-12-04	17.38	15.11	19.88	-	-	0	0	-	17.38	15.11	19.88	-	-	0	-	0.00%
2025-12-03	17.38	15.11	19.55	-	-	0	0	-	17.38	15.11	19.55	-	-	0	-	0.00%
2025-12-02	17.38	15.11	19.55	-	-	0	0	-	17.38	15.11	19.55	-	-	0	-	0.00%
2025-12-01	17.38	15.11	-	-	-	0	0	-	17.38	15.11	-	-	-	0	-	1.22%
2025-11-28	17.17	15.11	-	-	-	0	0	-	17.17	15.11	-	-	-	0	-	0.53%
2025-11-27	17.08	15.11	18.80	-	-	0	0	-	17.08	15.11	18.80	-	-	0	-	0.06%
2025-11-26	17.07	15.11	18.80	-	-	0	0	-	17.07	15.11	18.80	-	-	0	-	0.00%
2025-11-25	17.07	15.11	17.07	17.07	17.07	2,000	34,140	17.070	17.07	15.11	17.07	17.07	17.07	2,000	17.070	0.89%
2025-11-24	16.92	15.11	16.92	-	-	0	0	-	16.92	15.11	16.92	-	-	0	-	0.00%
2025-11-21	16.92	15.11	18.30	-	-	0	0	-	16.92	15.11	18.30	-	-	0	-	-3.20%
2025-11-20	17.48	15.11	18.30	-	-	0	0	-	17.48	15.11	18.30	-	-	0	-	0.00%
2025-11-19	17.48	15.11	18.30	-	-	0	0	-	17.48	15.11	18.30	-	-	0	-	0.00%
2025-11-18	17.48	15.11	17.51	-	-	0	0	-	17.48	15.11	17.51	-	-	0	-	-0.74%
2025-11-17	17.61	-	17.80	17.61	17.61	100	1,761	17.610	17.61	-	17.80	17.61	17.61	100	17.610	-0.51%
2025-11-14	17.70	-	18.30	-	-	0	0	-	17.70	-	18.30	-	-	0	-	0.00%
2025-11-13	17.70	-	18.30	-	-	0	0	-	17.70	-	18.30	-	-	0	-	0.28%
2025-11-12	17.65	15.65	18.30	-	-	0	0	-	17.65	15.65	18.30	-	-	0	-	0.00%
2025-11-11	17.65	-	17.80	-	-	0	0	-	17.65	-	17.80	-	-	0	-	-0.84%
2025-11-10	17.80	-	18.30	17.78	17.80	92,000	1,637,594	17.800	17.80	-	18.30	17.78	17.80	92,000	17.800	0.74%
2025-11-07	17.67	-	17.80	-	-	0	0	-	17.67	-	17.80	-	-	0	-	0.00%
2025-11-06	17.67	14.95	17.80	17.67	17.67	2,000	35,340	17.670	17.67	14.95	17.80	17.67	17.67	2,000	17.670	1.26%
2025-11-05	17.45	14.95	18.00	17.40	17.45	2,000	34,850	17.425	17.45	14.95	18.00	17.40	17.45	2,000	17.425	-0.34%
2025-11-04	17.51	-	18.00	-	-	0	0	-	17.51	-	18.00	-	-	0	-	-0.96%
2025-11-03	17.68	-	19.80	-	-	0	0	-	17.68	-	19.80	-	-	0	-	0.00%
2025-10-31	17.68	-	17.68	17.76	17.84	90,800	1,614,517	17.781	17.68	-	17.68	17.76	17.84	90,800	17.781	-2.86%
2025-10-30	18.20	-	18.20	18.18	18.25	50,000	911,145	18.223	18.20	-	18.20	18.18	18.25	50,000	18.223	2.02%
2025-10-28	17.84	-	17.87	-	-	0	0	-	17.84	-	17.87	-	-	0	-	0.00%
2025-10-27	17.84	14.95	19.80	-	-	0	0	-	17.84	14.95	19.80	-	-	0	-	1.65%
2025-10-24	17.55	17.47	17.79	17.55	17.57	40,100	704,157	17.560	17.55	17.47	17.79	17.55	17.57	40,100	17.560	1.62%
2025-10-23	17.27	16.90	19.80	-	-	0	0	-	17.27	16.90	19.80	-	-	0	-	0.00%
2025-10-22	17.27	16.90	19.86	17.27	17.28	15,800	272,946	17.275	17.27	16.90	19.86	17.27	17.28	15,800	17.275	-0.35%
2025-10-21	17.33	16.90	19.86	-	-	0	0	-	17.33	16.90	19.86	-	-	0	-	0.35%
2025-10-20	17.27	16.50	19.86	-	-	0	0	-	17.27	16.50	19.86	-	-	0	-	0.00%
2025-10-17	17.27	16.50	19.69	-	-	0	0	-	17.27	16.50	19.69	-	-	0	-	-1.03%
2025-10-16	17.45	16.50	19.69	-	-	0	0	-	17.45	16.50	19.69	-	-	0	-	0.75%
2025-10-15	17.32	16.50	19.69	-	-	0	0	-	17.32	16.50	19.69	-	-	0	-	0.00%
2025-10-14	17.32	16.50	19.69	-	-	0	0	-	17.32	16.50	19.69	-	-	0	-	-2.09%
2025-10-13	17.69	16.50	19.55	17.48	17.70	35,400	623,238	17.606	17.69	16.50	19.55	17.48	17.70	35,400	17.606	-0.17%
2025-10-10	17.72	-	19.48	-	-	0	0	-	17.72	-	19.48	-	-	0	-	-0.11%
2025-10-09	17.74	14.95	19.50	-	-	0	0	-	17.74	14.95	19.50	-	-	0	-	1.14%
2025-10-08	17.54	-	19.50	17.51	17.51	6,300	110,313	17.510	17.54	-	19.50	17.51	17.51	6,300	17.510	-0.40%
2025-10-06	17.61	17.50	19.50	-	-	0	0	-	17.61	17.50	19.50	-	-	0	-	0.00%
2025-10-03	17.61	17.50	19.50	-	-	0	0	-	17.61	17.50	19.50	-	-	0	-	0.17%
2025-10-02	17.58	15.50	19.50	-	-	0	0	-	17.58	15.50	19.50	-	-	0	-	0.63%
2025-09-30	17.47	14.95	19.50	-	-	0	0	-	17.47	14.95	19.50	-	-	0	-	0.34%
2025-09-29	17.41	-	19.50	17.33	17.33	200	3,466	17.330	17.41	-	19.50	17.33	17.33	200	17.330	0.29%
2025-09-26	17.36	14.95	19.50	-	-	0	0	-	17.36	14.95	19.50	-	-	0	-	-0.17%
2025-09-25	17.39	14.95	19.50	17.39	17.39	27,800	483,442	17.390	17.39	14.95	19.50	17.39	17.39	27,800	17.390	0.64%
2025-09-24	17.28	14.95	19.10	-	-	0	0	-	17.28	14.95	19.10	-	-	0	-	0.00%
2025-09-23	17.28	14.95	19.10	-	-	0	0	-	17.28	14.95	19.10	-	-	0	-	0.00%
2025-09-22	17.28	14.95	19.18	-	-	0	0	-	17.28	14.95	19.18	-	-	0	-	0.00%
2025-09-19	17.28	14.95	19.18	-	-	0	0	-	17.28	14.95	19.18	-	-	0	-	0.00%
2025-09-18	17.28	14.95	19.18	-	-	0	0	-	17.28	14.95	19.18	-	-	0	-	0.00%
2025-09-17	17.28	14.95	19.18	-	-	0	0	-	17.28	14.95	19.18	-	-	0	-	0.58%
2025-09-16	17.18	14.95	19.18	-	-	0	0	-	17.18	14.95	19.18	-	-	0	-	0.00%
2025-09-15	17.18	14.95	18.48	-	-	0	0	-	17.18	14.95	18.48	-	-	0	-	0.06%
2025-09-12	17.17	14.95	17.48	-	-	0	0	-	17.17	14.95	17.48	-	-	0	-	0.00%
2025-09-11	17.17	14.95	-	17.10	17.10	1,200	20,520	17.100	17.17	14.95	-	17.10	17.10	1,200	17.100	1.54%
2025-09-10	16.91	14.95	17.10	-	-	0	0	-	16.91	14.95	17.10	-	-	0	-	0.00%
2025-09-09	16.91	14.95	17.10	-	-	0	0	-	16.91	14.95	17.10	-	-	0	-	0.00%
2025-09-08	16.91	14.95	17.12	16.88	16.88	100	1,688	16.880	16.91	14.95	17.12	16.88	16.88	100	16.880	0.06%
2025-09-05	16.90	14.95	-	16.73	16.90	21,500	360,065	16.747	16.90	14.95	-	16.73	16.90	21,500	16.747	0.96%
2025-09-04	16.74	-	-	-	-	0	0	-	16.74	-	-	-	-	0	-	-2.11%
2025-09-03	17.10	-	17.10	-	-	0	0	-	17.10	-	17.10	-	-	0	-	0.00%
2025-09-02	17.10	14.88	-	17.10	17.10	100	1,710	17.100	17.10	14.88	-	17.10	17.10	100	17.100	-0.18%
2025-09-01	17.13	14.88	-	-	-	0	0	-	17.13	14.88	-	-	-	0	-	0.29%
2025-08-29	17.08	14.88	-	17.03	17.08	16,200	276,062	17.041	17.08	14.88	-	17.03	17.08	16,200	17.041	1.36%
2025-08-28	16.85	14.88	-	-	-	0	0	-	16.85	14.88	-	-	-	0	-	0.66%
2025-08-27	16.74	14.88	-	16.93	16.93	3,000	50,790	16.930	16.74	14.88	-	16.93	16.93	3,000	16.930	-0.18%
2025-08-26	16.77	14.90	-	16.77	16.77	700	11,739	16.770	16.77	14.90	-	16.77	16.77	700	16.770	-0.77%
2025-08-25	16.90	-	90.00	16.63	90.08	28,400	513,766	18.090	16.90	-	90.00	16.63	90.08	28,400	18.090	2.05%
2025-08-22	16.56	-	-	16.46	16.50	1,000	16,496	16.496	16.56	-	-	16.46	16.50	1,000	16.496	1.60%
2025-08-21	16.30	-	-	16.30	16.30	2,000	32,600	16.300	16.30	-	-	16.30	16.30	2,000	16.300	0.80%
2025-08-20	16.17	-	16.30	16.17	16.17	6,000	97,020	16.170	16.17	-	16.30	16.17	16.17	6,000	16.170	0.87%
2025-08-19	16.03	-	-	-	-	0	0	-	16.03	-	-	-	-	0	-	0.00%
2025-08-18	16.03	-	-	-	-	0	0	-	16.03	-	-	-	-	0	-	0.63%
2025-08-15	15.93	-	-	-	-	0	0	-	15.93	-	-	-	-	0	-	0.00%
2025-08-14	15.93	-	-	-	-	0	0	-	15.93	-	-	-	-	0	-	0.00%
2025-08-13	15.93	-	-	-	-	0	0	-	15.93	-	-	-	-	0	-	1.34%
2025-08-12	15.72	-	-	-	-	0	0	-	15.72	-	-	-	-	0	-	0.19%
2025-08-11	15.69	-	-	15.69	15.69	7,800	122,382	15.690	15.69	-	-	15.69	15.69	7,800	15.690	0.26%
2025-08-08	15.65	-	-	-	-	0	0	-	15.65	-	-	-	-	0	-	0.00%
2025-08-07	15.65	-	-	-	-	0	0	-	15.65	-	-	-	-	0	-	0.00%
2025-08-06	15.65	-	-	-	-	0	0	-	15.65	-	-	-	-	0	-	0.00%
2025-08-05	15.65	-	-	-	-	0	0	-	15.65	-	-	-	-	0	-	0.00%
2025-08-04	15.65	-	-	-	-	0	0	-	15.65	-	-	-	-	0	-	0.00%
2025-08-01	15.65	-	-	-	-	0	0	-	15.65	-	-	-	-	0	-	-0.82%
2025-07-31	15.78	-	-	-	-	0	0	-	15.78	-	-	-	-	0	-	-0.13%
2025-07-30	15.80	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2025-07-29	15.80	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.19%
2025-07-28	15.77	-	-	-	-	0	0	-	15.77	-	-	-	-	0	-	0.00%
2025-07-25	15.77	-	-	-	-	0	0	-	15.77	-	-	-	-	0	-	0.00%
2025-07-24	15.77	-	-	-	-	0	0	-	15.77	-	-	-	-	0	-	0.83%
2025-07-23	15.64	-	-	15.64	15.64	6,000	93,840	15.640	15.64	-	-	15.64	15.64	6,000	15.640	0.19%
2025-07-22	15.61	-	-	-	-	0	0	-	15.61	-	-	-	-	0	-	0.97%
2025-07-21	15.46	-	-	-	-	0	0	-	15.46	-	-	-	-	0	-	0.78%
2025-07-18	15.34	-	-	-	-	0	0	-	15.34	-	-	-	-	0	-	0.39%
2025-07-17	15.28	-	-	-	-	0	0	-	15.28	-	-	-	-	0	-	0.20%
2025-07-16	15.25	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	0.00%
2025-07-15	15.25	-	-	15.25	15.25	7,800	118,950	15.250	15.25	-	-	15.25	15.25	7,800	15.250	0.13%
2025-07-14	15.23	-	-	-	-	0	0	-	15.23	-	-	-	-	0	-	0.13%
2025-07-11	15.21	-	-	-	-	0	0	-	15.21	-	-	-	-	0	-	0.07%
2025-07-10	15.20	15.17	-	-	-	0	0	-	15.20	15.17	-	-	-	0	-	0.20%
2025-07-09	15.17	-	-	-	-	0	0	-	15.17	-	-	-	-	0	-	0.00%
2025-07-08	15.17	-	-	-	-	0	0	-	15.17	-	-	-	-	0	-	0.53%
2025-07-07	15.09	-	-	-	-	0	0	-	15.09	-	-	-	-	0	-	0.00%
2025-07-04	15.09	15.05	-	-	-	0	0	-	15.09	15.05	-	-	-	0	-	0.27%
2025-07-03	15.05	-	-	-	-	0	0	-	15.05	-	-	-	-	0	-	0.27%
2025-07-02	15.01	-	-	-	-	0	0	-	15.01	-	-	-	-	0	-	0.00%
2025-06-30	15.01	-	-	-	-	0	0	-	15.01	-	-	-	-	0	-	0.00%
2025-06-27	15.01	-	-	-	-	0	0	-	15.01	-	-	-	-	0	-	0.00%
2025-06-26	15.01	-	-	15.01	15.01	10,000	150,100	15.010	15.01	-	-	15.01	15.01	10,000	15.010	0.27%
2025-06-25	14.97	-	-	-	-	0	0	-	14.97	-	-	-	-	0	-	1.29%
2025-06-24	14.78	-	-	14.78	14.78	400	5,912	14.780	14.78	-	-	14.78	14.78	400	14.780	0.34%
2025-06-23	14.73	-	-	-	-	0	0	-	14.73	-	-	-	-	0	-	0.00%
2025-06-20	14.73	-	-	-	-	0	0	-	14.73	-	-	-	-	0	-	0.00%
2025-06-19	14.73	-	14.73	-	-	0	0	-	14.73	-	14.73	-	-	0	-	0.00%
2025-06-18	14.73	-	-	-	-	0	0	-	14.73	-	-	-	-	0	-	0.00%
2025-06-17	14.73	-	-	-	-	0	0	-	14.73	-	-	-	-	0	-	0.00%
2025-06-16	14.73	-	-	-	-	0	0	-	14.73	-	-	-	-	0	-	0.00%
2025-06-13	14.73	-	-	-	-	0	0	-	14.73	-	-	-	-	0	-	0.00%
2025-06-12	14.73	-	-	-	-	0	0	-	14.73	-	-	-	-	0	-	0.07%
2025-06-11	14.72	-	-	-	-	0	0	-	14.72	-	-	-	-	0	-	0.20%
2025-06-10	14.69	-	-	-	-	0	0	-	14.69	-	-	-	-	0	-	0.00%
2025-06-09	14.69	-	-	-	-	0	0	-	14.69	-	-	-	-	0	-	0.27%
2025-06-06	14.65	-	-	-	-	0	0	-	14.65	-	-	-	-	0	-	0.00%
2025-06-05	14.65	-	-	14.61	14.61	300	4,383	14.610	14.65	-	-	14.61	14.61	300	14.610	-0.48%
2025-06-04	14.72	-	14.72	-	-	0	0	-	14.72	-	14.72	-	-	0	-	0.00%
2025-06-03	14.72	-	-	-	-	0	0	-	14.72	-	-	-	-	0	-	0.00%
2025-06-02	14.72	-	14.72	-	-	0	0	-	14.72	-	14.72	-	-	0	-	0.00%
2025-05-30	14.72	-	-	-	-	0	0	-	14.72	-	-	-	-	0	-	0.00%
2025-05-29	14.72	-	14.72	-	-	0	0	-	14.72	-	14.72	-	-	0	-	0.00%
2025-05-28	14.72	-	14.72	-	-	0	0	-	14.72	-	14.72	-	-	0	-	0.00%
2025-05-27	14.72	-	-	-	-	0	0	-	14.72	-	-	-	-	0	-	-0.54%
2025-05-26	14.80	-	14.84	-	-	0	0	-	14.80	-	14.84	-	-	0	-	-0.27%
2025-05-23	14.84	-	-	-	-	0	0	-	14.84	-	-	-	-	0	-	-0.34%
2025-05-22	14.89	-	-	-	-	0	0	-	14.89	-	-	-	-	0	-	0.00%
2025-05-21	14.89	-	-	-	-	0	0	-	14.89	-	-	-	-	0	-	0.20%
2025-05-20	14.86	-	-	-	-	0	0	-	14.86	-	-	-	-	0	-	0.00%
2025-05-19	14.86	-	-	-	-	0	0	-	14.86	-	-	-	-	0	-	0.00%
2025-05-16	14.86	-	-	-	-	0	0	-	14.86	-	-	-	-	0	-	0.00%
2025-05-15	14.86	-	-	14.63	14.86	23,500	345,601	14.706	14.86	-	-	14.63	14.86	23,500	14.706	2.77%
2025-05-14	14.46	-	-	-	-	0	0	-	14.46	-	-	-	-	0	-	0.42%
2025-05-13	14.40	-	-	-	-	0	0	-	14.40	-	-	-	-	0	-	0.00%
2025-05-12	14.40	-	-	-	-	0	0	-	14.40	-	-	-	-	0	-	1.69%
2025-05-09	14.16	-	-	-	-	0	0	-	14.16	-	-	-	-	0	-	0.00%
2025-05-08	14.16	-	-	14.01	14.01	100	1,401	14.010	14.16	-	-	14.01	14.01	100	14.010	1.07%
2025-05-07	14.01	-	-	-	-	0	0	-	14.01	-	-	-	-	0	-	0.00%
2025-05-06	14.01	-	-	-	-	0	0	-	14.01	-	-	-	-	0	-	0.94%
2025-05-02	13.88	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.00%
2025-04-30	13.88	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.00%
2025-04-29	13.88	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.00%
2025-04-28	13.88	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.00%
2025-04-25	13.88	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.00%
2025-04-24	13.88	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.00%
2025-04-23	13.88	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.73%
2025-04-22	13.78	-	-	-	-	0	0	-	13.78	-	-	-	-	0	-	0.36%
2025-04-17	13.73	-	13.77	13.73	13.73	1,700	23,341	13.730	13.73	-	13.77	13.73	13.73	1,700	13.730	-0.29%
2025-04-16	13.77	-	-	-	-	0	0	-	13.77	-	-	-	-	0	-	0.00%
2025-04-15	13.77	-	-	-	-	0	0	-	13.77	-	-	-	-	0	-	0.00%
2025-04-14	13.77	-	-	-	-	0	0	-	13.77	-	-	-	-	0	-	0.58%
2025-04-11	13.69	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	0.51%
2025-04-10	13.62	-	-	-	-	0	0	-	13.62	-	-	-	-	0	-	0.59%
2025-04-09	13.54	-	-	-	-	0	0	-	13.54	-	-	-	-	0	-	2.03%
2025-04-08	13.27	-	-	-	-	0	0	-	13.27	-	-	-	-	0	-	1.53%
2025-04-07	13.07	-	13.07	-	-	0	0	-	13.07	-	13.07	-	-	0	-	-9.55%
2025-04-03	14.45	-	14.57	-	-	0	0	-	14.45	-	14.57	-	-	0	-	-0.82%
2025-04-02	14.57	-	-	-	-	0	0	-	14.57	-	-	-	-	0	-	0.00%
2025-04-01	14.57	-	-	-	-	0	0	-	14.57	-	-	-	-	0	-	-0.41%
2025-03-31	14.63	13.00	-	-	-	0	0	-	14.63	13.00	-	-	-	0	-	-0.61%
2025-03-28	14.72	13.00	-	-	-	0	0	-	14.72	13.00	-	-	-	0	-	-0.27%
2025-03-27	14.76	13.00	-	-	-	0	0	-	14.76	13.00	-	-	-	0	-	0.00%
2025-03-26	14.76	13.00	-	-	-	0	0	-	14.76	13.00	-	-	-	0	-	0.00%
2025-03-25	14.76	13.00	-	-	-	0	0	-	14.76	13.00	-	-	-	0	-	0.00%
2025-03-24	14.76	13.00	-	-	-	0	0	-	14.76	13.00	-	-	-	0	-	0.00%
2025-03-21	14.76	13.00	-	-	-	0	0	-	14.76	13.00	-	-	-	0	-	-0.94%
2025-03-20	14.90	13.00	-	-	-	0	0	-	14.90	13.00	-	-	-	0	-	0.00%
2025-03-19	14.90	13.00	-	-	-	0	0	-	14.90	13.00	-	-	-	0	-	0.00%
2025-03-18	14.90	13.00	-	-	-	0	0	-	14.90	13.00	-	-	-	0	-	0.00%
2025-03-17	14.90	13.00	-	-	-	0	0	-	14.90	13.00	-	-	-	0	-	0.00%
2025-03-14	14.90	13.00	-	-	-	0	0	-	14.90	13.00	-	-	-	0	-	1.71%
2025-03-13	14.65	13.00	-	-	-	0	0	-	14.65	13.00	-	-	-	0	-	0.00%
2025-03-12	14.65	13.00	-	-	-	0	0	-	14.65	13.00	-	-	-	0	-	0.00%
2025-03-11	14.65	13.00	14.65	-	-	0	0	-	14.65	13.00	14.65	-	-	0	-	0.00%
2025-03-10	14.65	13.00	-	-	-	0	0	-	14.65	13.00	-	-	-	0	-	0.00%
2025-03-07	14.65	13.00	-	-	-	0	0	-	14.65	13.00	-	-	-	0	-	0.00%
2025-03-06	14.65	13.00	-	-	-	0	0	-	14.65	13.00	-	-	-	0	-	0.00%
2025-03-05	14.65	13.00	-	-	-	0	0	-	14.65	13.00	-	-	-	0	-	0.00%
2025-03-04	14.65	13.00	-	-	-	0	0	-	14.65	13.00	-	-	-	0	-	0.00%
2025-03-03	14.65	13.00	-	-	-	0	0	-	14.65	13.00	-	-	-	0	-	0.00%
2025-02-28	14.65	13.00	-	-	-	0	0	-	14.65	13.00	-	-	-	0	-	-0.68%
2025-02-27	14.75	13.00	-	-	-	0	0	-	14.75	13.00	-	-	-	0	-	0.00%
2025-02-26	14.75	13.00	-	-	-	0	0	-	14.75	13.00	-	-	-	0	-	0.00%
2025-02-25	14.75	13.00	-	-	-	0	0	-	14.75	13.00	-	-	-	0	-	-0.47%
2025-02-24	14.82	14.00	-	-	-	0	0	-	14.82	14.00	-	-	-	0	-	0.00%
2025-02-21	14.82	13.00	-	-	-	0	0	-	14.82	13.00	-	-	-	0	-	1.37%
2025-02-20	14.62	13.00	-	-	-	0	0	-	14.62	13.00	-	-	-	0	-	0.00%
2025-02-19	14.62	13.00	-	-	-	0	0	-	14.62	13.00	-	-	-	0	-	0.00%
2025-02-18	14.62	13.00	-	-	-	0	0	-	14.62	13.00	-	-	-	0	-	0.00%
2025-02-17	14.62	13.00	-	-	-	0	0	-	14.62	13.00	-	-	-	0	-	0.00%
2025-02-14	14.62	13.00	-	-	-	0	0	-	14.62	13.00	-	-	-	0	-	1.11%
2025-02-13	14.46	13.00	-	-	-	0	0	-	14.46	13.00	-	-	-	0	-	0.00%
2025-02-12	14.46	13.00	-	-	-	0	0	-	14.46	13.00	-	-	-	0	-	0.28%
2025-02-11	14.42	13.00	-	-	-	0	0	-	14.42	13.00	-	-	-	0	-	0.00%
2025-02-10	14.42	13.00	-	-	-	0	0	-	14.42	13.00	-	-	-	0	-	0.00%
2025-02-07	14.42	13.00	-	-	-	0	0	-	14.42	13.00	-	-	-	0	-	0.70%
2025-02-06	14.32	13.00	-	-	-	0	0	-	14.32	13.00	-	-	-	0	-	1.13%
2025-02-05	14.16	13.00	-	13.84	14.15	9,200	130,149	14.147	14.16	13.00	-	13.84	14.15	9,200	14.147	-0.70%
2025-02-04	14.26	13.00	-	14.09	14.26	10,300	145,348	14.112	14.26	13.00	-	14.09	14.26	10,300	14.111	1.28%
2025-02-03	14.08	13.00	-	-	-	0	0	-	14.08	13.00	-	-	-	0	-	-1.26%
2025-01-28	14.26	13.00	-	-	-	0	0	-	14.26	13.00	-	-	-	0	-	0.00%
2025-01-27	14.26	14.18	-	-	-	0	0	-	14.26	14.18	-	-	-	0	-	0.00%
2025-01-24	14.26	13.00	-	-	-	0	0	-	14.26	13.00	-	-	-	0	-	0.21%
2025-01-23	14.23	13.00	-	-	-	0	0	-	14.23	13.00	-	-	-	0	-	0.00%
2025-01-22	14.23	13.00	-	14.24	14.24	1,000	14,240	14.240	14.23	13.00	-	14.24	14.24	1,000	14.240	0.35%
2025-01-21	14.18	13.00	-	-	-	0	0	-	14.18	13.00	-	-	-	0	-	0.57%
2025-01-20	14.10	13.00	-	-	-	0	0	-	14.10	13.00	-	-	-	0	-	0.36%
2025-01-17	14.05	13.00	-	-	-	0	0	-	14.05	13.00	-	-	-	0	-	0.00%
2025-01-16	14.05	13.00	-	-	-	0	0	-	14.05	13.00	-	-	-	0	-	0.00%
2025-01-15	14.05	13.00	-	-	-	0	0	-	14.05	13.00	-	-	-	0	-	0.00%
2025-01-14	14.05	13.00	-	-	-	0	0	-	14.05	13.00	-	-	-	0	-	1.01%
2025-01-13	13.91	13.00	-	-	-	0	0	-	13.91	13.00	-	-	-	0	-	-0.36%
2025-01-10	13.96	13.00	-	-	-	0	0	-	13.96	13.00	-	-	-	0	-	-0.99%
2025-01-09	14.10	13.00	-	-	-	0	0	-	14.10	13.00	-	-	-	0	-	0.00%
2025-01-08	14.10	13.00	-	-	-	0	0	-	14.10	13.00	-	-	-	0	-	0.00%
2025-01-07	14.10	13.00	-	-	-	0	0	-	14.10	13.00	-	-	-	0	-	0.00%
2025-01-06	14.10	13.00	14.10	-	-	0	0	-	14.10	13.00	14.10	-	-	0	-	-0.07%
2025-01-03	14.11	13.00	-	-	-	0	0	-	14.11	13.00	-	-	-	0	-	-1.47%
2025-01-02	14.32	13.00	-	-	-	0	0	-	14.32	13.00	-	-	-	0	-	-2.85%
2024-12-31	14.74	13.00	-	-	-	0	0	-	14.74	13.00	-	-	-	0	-	0.00%
2024-12-30	14.74	13.00	-	-	-	0	0	-	14.74	13.00	-	-	-	0	-	0.34%
2024-12-27	14.69	13.00	-	-	-	0	0	-	14.69	13.00	-	-	-	0	-	0.34%
2024-12-24	14.64	13.00	-	-	-	0	0	-	14.64	13.00	-	-	-	0	-	0.00%
2024-12-23	14.64	13.00	-	-	-	0	0	-	14.64	13.00	-	-	-	0	-	0.00%
2024-12-20	14.64	13.00	-	-	-	0	0	-	14.64	13.00	-	-	-	0	-	0.00%
2024-12-19	14.64	13.00	-	14.64	14.64	200	2,928	14.640	14.64	13.00	-	14.64	14.64	200	14.640	0.07%
2024-12-18	14.63	13.00	-	-	-	0	0	-	14.63	13.00	-	-	-	0	-	0.00%
2024-12-17	14.63	13.00	-	-	-	0	0	-	14.63	13.00	-	-	-	0	-	0.00%
2024-12-16	14.63	13.00	-	-	-	0	0	-	14.63	13.00	-	-	-	0	-	0.00%
2024-12-13	14.63	13.00	-	14.63	14.64	1,000	14,639	14.639	14.63	13.00	-	14.63	14.64	1,000	14.639	-2.66%
2024-12-12	15.03	13.00	-	-	-	0	0	-	15.03	13.00	-	-	-	0	-	0.00%
2024-12-11	15.03	13.00	-	-	-	0	0	-	15.03	13.00	-	-	-	0	-	-0.07%
2024-12-10	15.04	-	-	15.04	15.04	1,000	15,040	15.040	15.04	-	-	15.04	15.04	1,000	15.040	-2.08%
2024-12-09	15.36	13.00	-	-	-	0	0	-	15.36	13.00	-	-	-	0	-	4.35%
2024-12-06	14.72	13.00	-	-	-	0	0	-	14.72	13.00	-	-	-	0	-	1.38%
2024-12-05	14.52	13.00	-	14.46	14.46	400	5,784	14.460	14.52	13.00	-	14.46	14.46	400	14.460	-0.82%
2024-12-04	14.64	13.00	-	-	-	0	0	-	14.64	13.00	-	-	-	0	-	0.00%
2024-12-03	14.64	13.00	-	-	-	0	0	-	14.64	13.00	-	-	-	0	-	0.00%
2024-12-02	14.64	13.00	-	-	-	0	0	-	14.64	13.00	-	-	-	0	-	1.46%
2024-11-29	14.43	13.00	-	-	-	0	0	-	14.43	13.00	-	-	-	0	-	0.00%
2024-11-28	14.43	13.00	-	-	-	0	0	-	14.43	13.00	-	-	-	0	-	-1.64%
2024-11-27	14.67	13.00	-	14.50	14.50	1,100	15,950	14.500	14.67	13.00	-	14.50	14.50	1,100	14.500	0.48%
2024-11-26	14.60	13.00	-	-	-	0	0	-	14.60	13.00	-	-	-	0	-	-0.27%
2024-11-25	14.64	13.00	14.69	-	-	0	0	-	14.64	13.00	14.69	-	-	0	-	-0.95%
2024-11-22	14.78	13.00	-	-	-	0	0	-	14.78	13.00	-	-	-	0	-	-1.60%
2024-11-21	15.02	13.00	-	15.02	15.02	7,000	105,140	15.020	15.02	13.00	-	15.02	15.02	7,000	15.020	-0.53%
2024-11-20	15.10	13.32	-	-	-	0	0	-	15.10	13.32	-	-	-	0	-	0.00%
2024-11-19	15.10	13.32	-	-	-	0	0	-	15.10	13.32	-	-	-	0	-	0.00%
2024-11-18	15.10	13.84	-	-	-	0	0	-	15.10	13.84	-	-	-	0	-	-0.98%
2024-11-15	15.25	13.32	-	-	-	0	0	-	15.25	13.32	-	-	-	0	-	-1.55%
2024-11-14	15.49	13.84	16.30	-	-	0	0	-	15.49	13.84	16.30	-	-	0	-	-1.53%
2024-11-13	15.73	13.84	15.73	-	-	0	0	-	15.73	13.84	15.73	-	-	0	-	-0.13%
2024-11-12	15.75	13.84	16.30	-	-	0	0	-	15.75	13.84	16.30	-	-	0	-	-1.01%
2024-11-11	15.91	13.84	16.30	-	-	0	0	-	15.91	13.84	16.30	-	-	0	-	0.00%
2024-11-08	15.91	13.84	16.30	-	-	0	0	-	15.91	13.84	16.30	-	-	0	-	0.00%
2024-11-07	15.91	13.84	16.30	-	-	0	0	-	15.91	13.84	16.30	-	-	0	-	1.34%
2024-11-06	15.70	13.84	16.30	-	-	0	0	-	15.70	13.84	16.30	-	-	0	-	0.00%
2024-11-05	15.70	13.84	16.30	-	-	0	0	-	15.70	13.84	16.30	-	-	0	-	3.02%
2024-11-04	15.24	13.84	-	-	-	0	0	-	15.24	13.84	-	-	-	0	-	0.20%
2024-11-01	15.21	13.84	-	-	-	0	0	-	15.21	13.84	-	-	-	0	-	0.00%
2024-10-31	15.21	13.84	-	-	-	0	0	-	15.21	13.84	-	-	-	0	-	0.00%
2024-10-30	15.21	13.84	-	-	-	0	0	-	15.21	13.84	-	-	-	0	-	0.00%
2024-10-29	15.21	13.84	-	-	-	0	0	-	15.21	13.84	-	-	-	0	-	0.00%
2024-10-28	15.21	13.84	-	15.21	15.21	4,800	73,008	15.210	15.21	13.84	-	15.21	15.21	4,800	15.210	0.13%
2024-10-25	15.19	13.84	-	-	-	0	0	-	15.19	13.84	-	-	-	0	-	0.00%
2024-10-24	15.19	13.84	-	-	-	0	0	-	15.19	13.84	-	-	-	0	-	0.00%
2024-10-23	15.19	13.84	-	15.11	15.11	12,000	181,320	15.110	15.19	13.84	-	15.11	15.11	12,000	15.110	1.74%
2024-10-22	14.93	13.84	-	-	-	0	0	-	14.93	13.84	-	-	-	0	-	0.00%
2024-10-21	14.93	13.84	-	-	-	0	0	-	14.93	13.84	-	-	-	0	-	0.00%
2024-10-18	14.93	13.00	-	14.48	14.48	6,000	86,880	14.480	14.93	13.00	-	14.48	14.48	6,000	14.480	2.97%
2024-10-17	14.50	13.84	-	14.50	14.50	2,200	31,900	14.500	14.50	13.84	-	14.50	14.50	2,200	14.500	-2.42%
2024-10-16	14.86	14.50	-	-	-	0	0	-	14.86	14.50	-	-	-	0	-	-1.00%
2024-10-15	15.01	14.50	-	15.14	15.14	7,000	105,980	15.140	15.01	14.50	-	15.14	15.14	7,000	15.140	-2.09%
2024-10-14	15.33	14.50	-	-	-	0	0	-	15.33	14.50	-	-	-	0	-	-0.45%
2024-10-10	15.40	15.29	15.57	15.39	15.40	16,600	255,613	15.398	15.40	15.29	15.57	15.39	15.40	16,600	15.398	0.79%
2024-10-09	15.28	14.50	16.30	15.40	16.02	4,400	69,291	15.748	15.28	14.50	16.30	15.40	16.02	4,400	15.748	-13.18%
2024-10-08	17.60	17.60	-	17.60	17.68	104,500	1,839,374	17.602	17.60	17.60	-	17.60	17.68	104,500	17.602	0.86%
2024-10-07	17.45	17.45	17.73	17.20	17.68	52,100	908,211	17.432	17.45	17.45	17.73	17.20	17.68	52,100	17.432	2.71%
2024-10-04	16.99	-	16.99	16.74	17.04	45,000	758,830	16.863	16.99	-	16.99	16.74	17.04	45,000	16.863	3.98%
2024-10-03	16.34	16.15	-	16.12	16.65	108,300	1,769,930	16.343	16.34	16.15	-	16.12	16.65	108,300	16.343	-0.67%
2024-10-02	16.45	16.45	16.51	15.81	16.29	84,600	1,359,146	16.066	16.45	16.45	16.51	15.81	16.29	84,600	16.066	6.47%
2024-09-30	15.45	-	-	14.31	15.58	65,700	1,000,526	15.229	15.45	-	-	14.31	15.58	65,700	15.229	7.97%
2024-09-27	14.31	14.31	14.58	-	-	0	0	-	14.31	14.31	14.58	-	-	0	-	4.07%
2024-09-26	13.75	13.75	13.85	-	-	0	0	-	13.75	13.75	13.85	-	-	0	-	4.25%
2024-09-25	13.19	-	-	-	-	0	0	-	13.19	-	-	-	-	0	-	1.23%
2024-09-24	13.03	13.00	13.24	12.67	13.03	30,000	384,300	12.810	13.03	13.00	13.24	12.67	13.03	30,000	12.810	4.49%
2024-09-23	12.47	-	-	-	-	0	0	-	12.47	-	-	-	-	0	-	0.08%
2024-09-20	12.46	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	0.00%
2024-09-19	12.46	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	0.00%
2024-09-17	12.46	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	0.00%
2024-09-16	12.46	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	0.00%
2024-09-13	12.46	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	0.00%
2024-09-12	12.46	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	-1.11%
2024-09-11	12.60	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	-0.16%
2024-09-10	12.62	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	-0.47%
2024-09-09	12.68	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	-0.94%
2024-09-05	12.80	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2024-09-04	12.80	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2024-09-03	12.80	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2024-09-02	12.80	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	-0.62%
2024-08-30	12.88	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	0.47%
2024-08-29	12.82	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2024-08-28	12.82	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2024-08-27	12.82	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2024-08-26	12.82	-	-	12.82	12.82	2,000	25,640	12.820	12.82	-	-	12.82	12.82	2,000	12.820	-0.93%
2024-08-23	12.94	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	0.00%
2024-08-22	12.94	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	0.00%
2024-08-21	12.94	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	0.00%
2024-08-20	12.94	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	0.00%
2024-08-19	12.94	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	0.00%
2024-08-16	12.94	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	0.00%
2024-08-15	12.94	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	0.00%
2024-08-14	12.94	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	0.00%
2024-08-13	12.94	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	0.00%
2024-08-12	12.94	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	0.00%
2024-08-09	12.94	-	-	12.94	12.94	2,200	28,468	12.940	12.94	-	-	12.94	12.94	2,200	12.940	-0.15%
2024-08-08	12.96	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	0.00%
2024-08-07	12.96	-	-	12.96	12.96	1,800	23,328	12.960	12.96	-	-	12.96	12.96	1,800	12.960	-0.92%
2024-08-06	13.08	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	-2.75%
2024-08-05	13.45	-	-	14.00	14.18	16,000	225,440	14.090	13.45	-	-	14.00	14.18	16,000	14.090	-7.62%
2024-08-02	14.56	14.46	14.67	14.56	14.56	8,000	116,480	14.560	14.56	14.46	14.67	14.56	14.56	8,000	14.560	-1.09%
2024-08-01	14.72	14.60	14.72	-	-	0	0	-	14.72	14.60	14.72	-	-	0	-	-1.01%
2024-07-31	14.87	14.68	14.87	14.87	15.03	19,300	288,621	14.955	14.87	14.68	14.87	14.87	15.03	19,300	14.954	-0.20%
2024-07-30	14.90	14.90	15.02	-	-	0	0	-	14.90	14.90	15.02	-	-	0	-	0.00%
2024-07-29	14.90	14.84	15.05	-	-	0	0	-	14.90	14.84	15.05	-	-	0	-	0.00%
2024-07-26	14.90	14.65	14.90	12.99	14.90	133,800	1,849,200	13.821	14.90	14.65	14.90	12.99	14.90	133,800	13.821	10.86%
2024-07-25	13.44	13.24	13.50	12.92	13.80	64,600	866,200	13.409	13.44	13.24	13.50	12.92	13.80	64,600	13.409	0.15%
2024-07-24	13.42	-	13.70	13.45	14.31	169,200	2,345,630	13.863	13.42	-	13.70	13.45	14.31	169,200	13.863	-4.14%
2024-07-23	14.00	14.00	14.20	13.04	15.00	152,300	2,119,752	13.918	14.00	14.00	14.20	13.04	15.00	152,300	13.918	5.90%
2024-07-22	13.22	-	-	-	-	0	0	-	13.22	-	-	-	-	0	-	0.00%
2024-07-19	13.22	-	-	-	-	0	0	-	13.22	-	-	-	-	0	-	0.15%
2024-07-18	13.20	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.38%
2024-07-17	13.15	-	-	-	-	0	0	-	13.15	-	-	-	-	0	-	0.00%
2024-07-16	13.15	-	-	-	-	0	0	-	13.15	-	-	-	-	0	-	0.61%
2024-07-15	13.07	-	-	-	-	0	0	-	13.07	-	-	-	-	0	-	0.00%
2024-07-12	13.07	-	-	-	-	0	0	-	13.07	-	-	-	-	0	-	0.00%
2024-07-11	13.07	-	-	-	-	0	0	-	13.07	-	-	-	-	0	-	1.00%
2024-07-10	12.94	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	0.00%
2024-07-09	12.94	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	0.23%
2024-07-08	12.91	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	-1.15%
2024-07-05	13.06	-	-	-	-	0	0	-	13.06	-	-	-	-	0	-	0.00%
2024-07-04	13.06	-	-	-	-	0	0	-	13.06	-	-	-	-	0	-	-0.15%
2024-07-03	13.08	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	0.00%
2024-07-02	13.08	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	0.00%
2024-06-28	13.08	-	-	13.08	13.08	100	1,308	13.080	13.08	-	-	13.08	13.08	100	13.080	-0.46%
2024-06-27	13.14	-	-	-	-	0	0	-	13.14	-	-	-	-	0	-	-0.23%
2024-06-26	13.17	-	-	-	-	0	0	-	13.17	-	-	-	-	0	-	0.00%
2024-06-25	13.17	-	-	-	-	0	0	-	13.17	-	-	-	-	0	-	-0.68%
2024-06-24	13.26	-	-	13.26	13.26	100	1,326	13.260	13.26	-	-	13.26	13.26	100	13.260	-0.45%
2024-06-21	13.32	-	13.32	-	-	0	0	-	13.32	-	13.32	-	-	0	-	-0.30%
2024-06-20	13.36	-	-	-	-	0	0	-	13.36	-	-	-	-	0	-	-1.04%
2024-06-19	13.50	-	-	-	-	0	0	-	13.50	-	-	-	-	0	-	-0.07%
2024-06-18	13.51	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2024-06-17	13.51	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2024-06-14	13.51	-	-	-	-	1	13	13.000	13.51	-	-	-	-	1	13.000	0.00%
2024-06-13	13.51	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	-0.30%
2024-06-12	13.55	-	-	-	-	0	0	-	13.55	-	-	-	-	0	-	0.00%
2024-06-11	13.55	-	-	-	-	0	0	-	13.55	-	-	-	-	0	-	-0.66%
2024-06-07	13.64	-	-	-	-	0	0	-	13.64	-	-	-	-	0	-	-0.22%
2024-06-06	13.67	-	-	-	-	0	0	-	13.67	-	-	-	-	0	-	0.00%
2024-06-05	13.67	-	-	-	-	0	0	-	13.67	-	-	-	-	0	-	0.00%
2024-06-04	13.67	-	-	-	-	0	0	-	13.67	-	-	-	-	0	-	0.00%
2024-06-03	13.67	-	-	-	-	0	0	-	13.67	-	-	-	-	0	-	0.00%
2024-05-31	13.67	-	-	-	-	0	0	-	13.67	-	-	-	-	0	-	-0.73%
2024-05-30	13.77	-	-	-	-	0	0	-	13.77	-	-	-	-	0	-	0.00%
2024-05-29	13.77	-	-	-	-	0	0	-	13.77	-	-	-	-	0	-	0.00%
2024-05-28	13.77	-	-	-	-	0	0	-	13.77	-	-	-	-	0	-	0.00%
2024-05-27	13.77	-	-	-	-	0	0	-	13.77	-	-	-	-	0	-	0.00%
2024-05-24	13.77	-	-	-	-	0	0	-	13.77	-	-	-	-	0	-	-0.86%
2024-05-23	13.89	-	-	-	-	0	0	-	13.89	-	-	-	-	0	-	-0.57%
2024-05-22	13.97	-	-	-	-	0	0	-	13.97	-	-	-	-	0	-	0.00%
2024-05-21	13.97	13.97	-	-	-	0	0	-	13.97	13.97	-	-	-	0	-	0.00%
2024-05-20	13.97	-	-	-	-	0	0	-	13.97	-	-	-	-	0	-	0.07%
2024-05-17	13.96	-	-	-	-	0	0	-	13.96	-	-	-	-	0	-	0.00%
2024-05-16	13.96	-	-	-	-	0	0	-	13.96	-	-	-	-	0	-	-0.57%
2024-05-14	14.04	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2024-05-13	14.04	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2024-05-10	14.04	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2024-05-09	14.04	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.36%
2024-05-08	13.99	-	-	-	-	0	0	-	13.99	-	-	-	-	0	-	0.00%
2024-05-07	13.99	-	-	-	-	0	0	-	13.99	-	-	-	-	0	-	0.00%
2024-05-06	13.99	-	-	13.95	13.97	61,200	854,313	13.959	13.99	-	-	13.95	13.97	61,200	13.959	0.72%
2024-05-03	13.89	-	-	13.89	13.89	45,200	627,828	13.890	13.89	-	-	13.89	13.89	45,200	13.890	0.65%
2024-05-02	13.80	-	-	13.80	13.80	16,000	220,800	13.800	13.80	-	-	13.80	13.80	16,000	13.800	0.29%
2024-04-30	13.76	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2024-04-29	13.76	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	1.10%
2024-04-26	13.61	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	0.59%
2024-04-25	13.53	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	0.00%
2024-04-24	13.53	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	0.00%
2024-04-23	13.53	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	-0.66%
2024-04-22	13.62	-	-	-	-	0	0	-	13.62	-	-	-	-	0	-	-0.58%
2024-04-19	13.70	-	-	-	-	0	0	-	13.70	-	-	-	-	0	-	-0.15%
2024-04-18	13.72	-	-	13.69	13.72	500	6,854	13.708	13.72	-	-	13.69	13.72	500	13.708	1.33%
2024-04-17	13.54	-	-	-	-	0	0	-	13.54	-	-	-	-	0	-	0.00%
2024-04-16	13.54	13.34	13.54	-	-	0	0	-	13.54	13.34	13.54	-	-	0	-	-0.22%
2024-04-15	13.57	-	-	13.57	13.58	8,200	111,275	13.570	13.57	-	-	13.57	13.58	8,200	13.570	1.65%
2024-04-12	13.35	-	-	13.35	13.37	16,400	219,032	13.356	13.35	-	-	13.35	13.37	16,400	13.356	-1.33%
2024-04-11	13.53	-	-	-	-	400	5,412	13.530	13.53	-	-	-	-	400	13.530	0.00%
2024-04-10	13.53	13.40	-	13.51	13.63	29,000	393,190	13.558	13.53	13.40	-	13.51	13.63	29,000	13.558	-0.07%
2024-04-09	13.54	-	-	-	-	0	0	-	13.54	-	-	-	-	0	-	0.00%
2024-04-08	13.54	-	-	13.53	13.55	21,000	284,300	13.538	13.54	-	-	13.53	13.55	21,000	13.538	-0.51%
2024-04-05	13.61	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	0.00%
2024-04-03	13.61	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	0.00%
2024-04-02	13.61	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	0.00%
2024-03-28	13.61	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	0.00%
2024-03-27	13.61	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	0.00%
2024-03-26	13.61	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	0.00%
2024-03-25	13.61	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	0.00%
2024-03-22	13.61	-	-	13.61	13.63	20,000	272,470	13.624	13.61	-	-	13.61	13.63	20,000	13.624	-1.23%
2024-03-21	13.78	-	-	-	-	0	0	-	13.78	-	-	-	-	0	-	0.00%
2024-03-20	13.78	-	-	-	-	0	0	-	13.78	-	-	-	-	0	-	0.00%
2024-03-19	13.78	-	13.80	-	-	0	0	-	13.78	-	13.80	-	-	0	-	0.00%
2024-03-18	13.78	-	-	13.64	13.78	1,500	20,488	13.659	13.78	-	-	13.64	13.78	1,500	13.659	1.85%
2024-03-15	13.53	-	-	13.53	13.53	25,000	338,250	13.530	13.53	-	-	13.53	13.53	25,000	13.530	-1.02%
2024-03-14	13.67	-	-	-	-	0	0	-	13.67	-	-	-	-	0	-	0.00%
2024-03-13	13.67	-	13.82	-	-	0	0	-	13.67	-	13.82	-	-	0	-	0.00%
2024-03-12	13.67	-	13.80	-	-	0	0	-	13.67	-	13.80	-	-	0	-	0.00%
2024-03-11	13.67	-	-	13.67	13.67	45,000	615,150	13.670	13.67	-	-	13.67	13.67	45,000	13.670	0.51%
2024-03-08	13.60	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	0.00%
2024-03-07	13.60	-	13.62	-	-	0	0	-	13.60	-	13.62	-	-	0	-	0.00%
2024-03-06	13.60	-	13.62	13.54	13.60	400	5,428	13.570	13.60	-	13.62	13.54	13.60	400	13.570	4.78%
2024-03-05	12.98	-	13.58	-	-	0	0	-	12.98	-	13.58	-	-	0	-	0.00%
2024-03-04	12.98	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2024-03-01	12.98	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2024-02-29	12.98	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2024-02-28	12.98	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2024-02-27	12.98	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2024-02-26	12.98	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2024-02-23	12.98	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2024-02-22	12.98	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2024-02-21	12.98	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2024-02-20	12.98	12.98	-	-	-	0	0	-	12.98	12.98	-	-	-	0	-	2.61%
2024-02-19	12.65	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	0.00%
2024-02-16	12.65	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	0.00%
2024-02-15	12.65	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	0.00%
2024-02-14	12.65	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	0.00%
2024-02-09	12.65	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	0.00%
2024-02-08	12.65	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	0.00%
2024-02-07	12.65	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	1.93%
2024-02-06	12.41	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	0.00%
2024-02-05	12.41	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	0.00%
2024-02-02	12.41	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	0.00%
2024-02-01	12.41	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	0.00%
2024-01-31	12.41	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	0.00%
2024-01-30	12.41	-	12.83	12.41	12.41	100	1,241	12.410	12.41	-	12.83	12.41	12.41	100	12.410	-1.51%
2024-01-29	12.60	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
2024-01-26	12.60	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
2024-01-25	12.60	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
2024-01-24	12.60	-	-	12.58	12.60	300	3,776	12.587	12.60	-	-	12.58	12.60	300	12.587	-0.08%
2024-01-23	12.61	12.10	-	-	-	0	0	-	12.61	12.10	-	-	-	0	-	0.00%
2024-01-22	12.61	12.10	-	-	-	0	0	-	12.61	12.10	-	-	-	0	-	0.00%
2024-01-19	12.61	12.10	-	-	-	0	0	-	12.61	12.10	-	-	-	0	-	0.00%
2024-01-18	12.61	12.10	-	12.61	12.61	500	6,305	12.610	12.61	12.10	-	12.61	12.61	500	12.610	-1.94%
2024-01-17	12.86	12.10	-	-	-	0	0	-	12.86	12.10	-	-	-	0	-	0.00%
2024-01-16	12.86	12.10	-	12.86	12.86	100	1,286	12.860	12.86	12.10	-	12.86	12.86	100	12.860	-3.74%
2024-01-15	13.36	12.10	-	-	-	0	0	-	13.36	12.10	-	-	-	0	-	0.00%
2024-01-12	13.36	12.10	-	-	-	0	0	-	13.36	12.10	-	-	-	0	-	0.00%
2024-01-11	13.36	12.10	-	-	-	0	0	-	13.36	12.10	-	-	-	0	-	0.00%
2024-01-10	13.36	12.10	-	-	-	0	0	-	13.36	12.10	-	-	-	0	-	0.00%
2024-01-09	13.36	12.10	-	-	-	0	0	-	13.36	12.10	-	-	-	0	-	0.00%
2024-01-08	13.36	12.10	-	-	-	0	0	-	13.36	12.10	-	-	-	0	-	0.00%
2024-01-05	13.36	12.10	-	-	-	0	0	-	13.36	12.10	-	-	-	0	-	0.00%
2024-01-04	13.36	12.10	13.50	-	-	0	0	-	13.36	12.10	13.50	-	-	0	-	0.00%
2024-01-03	13.36	12.10	13.50	-	-	0	0	-	13.36	12.10	13.50	-	-	0	-	0.00%
2024-01-02	13.36	12.10	13.50	-	-	0	0	-	13.36	12.10	13.50	-	-	0	-	0.00%
2023-12-29	13.36	12.10	13.50	-	-	0	0	-	13.36	12.10	13.50	-	-	0	-	0.00%
2023-12-28	13.36	12.10	-	-	-	0	0	-	13.36	12.10	-	-	-	0	-	0.00%
2023-12-27	13.36	12.10	-	-	-	0	0	-	13.36	12.10	-	-	-	0	-	0.00%
2023-12-22	13.36	12.10	-	-	-	0	0	-	13.36	12.10	-	-	-	0	-	0.00%
2023-12-21	13.36	12.10	-	-	-	0	0	-	13.36	12.10	-	-	-	0	-	0.00%
2023-12-20	13.36	12.10	-	-	-	0	0	-	13.36	12.10	-	-	-	0	-	0.00%
2023-12-19	13.36	12.10	-	-	-	0	0	-	13.36	12.10	-	-	-	0	-	0.00%
2023-12-18	13.36	12.10	-	-	-	0	0	-	13.36	12.10	-	-	-	0	-	0.00%
2023-12-15	13.36	12.10	-	-	-	0	0	-	13.36	12.10	-	-	-	0	-	0.00%
2023-12-14	13.36	12.10	-	-	-	0	0	-	13.36	12.10	-	-	-	0	-	0.00%
2023-12-13	13.36	12.10	-	-	-	0	0	-	13.36	12.10	-	-	-	0	-	0.00%
2023-12-12	13.36	12.10	-	-	-	0	0	-	13.36	12.10	-	-	-	0	-	0.00%
2023-12-11	13.36	12.10	-	13.36	13.36	3,500	46,760	13.360	13.36	12.10	-	13.36	13.36	3,500	13.360	-4.78%
2023-12-08	14.03	12.10	-	-	-	0	0	-	14.03	12.10	-	-	-	0	-	0.00%
2023-12-07	14.03	-	-	-	-	0	0	-	14.03	-	-	-	-	0	-	0.00%
2023-12-06	14.03	-	-	-	-	0	0	-	14.03	-	-	-	-	0	-	0.00%
2023-12-05	14.03	-	-	-	-	0	0	-	14.03	-	-	-	-	0	-	0.00%
2023-12-04	14.03	-	-	-	-	0	0	-	14.03	-	-	-	-	0	-	0.00%
2023-12-01	14.03	-	-	-	-	0	0	-	14.03	-	-	-	-	0	-	0.00%
2023-11-30	14.03	-	-	-	-	0	0	-	14.03	-	-	-	-	0	-	0.00%
2023-11-29	14.03	-	-	-	-	0	0	-	14.03	-	-	-	-	0	-	0.00%
2023-11-28	14.03	-	-	-	-	0	0	-	14.03	-	-	-	-	0	-	0.00%
2023-11-27	14.03	-	-	-	-	0	0	-	14.03	-	-	-	-	0	-	0.00%
2023-11-24	14.03	-	-	-	-	0	0	-	14.03	-	-	-	-	0	-	0.00%
2023-11-23	14.03	-	-	-	-	0	0	-	14.03	-	-	-	-	0	-	0.00%
2023-11-22	14.03	-	-	14.03	14.03	200	2,806	14.030	14.03	-	-	14.03	14.03	200	14.030	-0.21%
2023-11-21	14.06	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	0.00%
2023-11-20	14.06	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	0.00%
2023-11-17	14.06	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	0.00%
2023-11-16	14.06	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	0.00%
2023-11-15	14.06	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	0.00%
2023-11-14	14.06	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	0.00%
2023-11-13	14.06	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	0.00%
2023-11-10	14.06	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	0.00%
2023-11-09	14.06	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	0.00%
2023-11-08	14.06	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	0.00%
2023-11-07	14.06	-	-	14.06	14.06	200	2,812	14.060	14.06	-	-	14.06	14.06	200	14.060	-0.35%
2023-11-06	14.11	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	0.00%
2023-11-03	14.11	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	0.00%
2023-11-02	14.11	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	0.00%
2023-11-01	14.11	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	0.00%
2023-10-31	14.11	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	0.00%
2023-10-30	14.11	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	0.00%
2023-10-27	14.11	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	0.00%
2023-10-26	14.11	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	0.00%
2023-10-25	14.11	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	0.00%
2023-10-24	14.11	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	0.00%
2023-10-20	14.11	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	0.00%
2023-10-19	14.11	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	0.00%
2023-10-18	14.11	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	0.00%
2023-10-17	14.11	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	0.00%
2023-10-16	14.11	-	-	-	-	100	1,407	14.070	14.11	-	-	-	-	100	14.070	0.00%
2023-10-13	14.11	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	0.00%
2023-10-12	14.11	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	0.00%
2023-10-11	14.11	14.06	-	-	-	0	0	-	14.11	14.06	-	-	-	0	-	0.00%
2023-10-10	14.11	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	0.00%
2023-10-09	14.11	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	0.00%
2023-10-06	14.11	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	0.00%
2023-10-05	14.11	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	0.00%
2023-10-04	14.11	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	0.00%
2023-10-03	14.11	14.06	-	14.11	14.11	24,900	351,339	14.110	14.11	14.06	-	14.11	14.11	24,900	14.110	-1.40%
2023-09-29	14.31	-	-	14.30	14.31	21,600	308,952	14.303	14.31	-	-	14.30	14.31	21,600	14.303	0.35%
2023-09-28	14.26	-	-	14.26	14.26	100	1,426	14.260	14.26	-	-	14.26	14.26	100	14.260	-0.77%
2023-09-27	14.37	-	-	-	-	0	0	-	14.37	-	-	-	-	0	-	0.00%
2023-09-26	14.37	-	-	-	-	0	0	-	14.37	-	-	-	-	0	-	0.00%
2023-09-25	14.37	-	-	-	-	0	0	-	14.37	-	-	-	-	0	-	0.00%
2023-09-22	14.37	-	-	-	-	0	0	-	14.37	-	-	-	-	0	-	0.00%
2023-09-21	14.37	-	-	-	-	0	0	-	14.37	-	-	-	-	0	-	0.00%
2023-09-20	14.37	-	-	-	-	0	0	-	14.37	-	-	-	-	0	-	0.00%
2023-09-19	14.37	-	-	-	-	0	0	-	14.37	-	-	-	-	0	-	-0.07%
2023-09-18	14.38	-	-	-	-	0	0	-	14.38	-	-	-	-	0	-	0.00%
2023-09-15	14.38	-	-	-	-	0	0	-	14.38	-	-	-	-	0	-	-0.07%
2023-09-14	14.39	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	0.00%
2023-09-13	14.39	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	0.00%
2023-09-12	14.39	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	0.00%
2023-09-11	14.39	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	0.00%
2023-09-07	14.39	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	0.00%
2023-09-06	14.39	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	0.00%
2023-09-05	14.39	-	-	-	-	4,000	58,440	14.610	14.39	-	-	-	-	4,000	14.610	0.00%
2023-09-04	14.39	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	0.00%
2023-08-31	14.39	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	0.00%
2023-08-30	14.39	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	0.00%
2023-08-29	14.39	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	0.00%
2023-08-28	14.39	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	0.00%
2023-08-25	14.39	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	-0.62%
2023-08-24	14.48	-	-	-	-	0	0	-	14.48	-	-	-	-	0	-	-5.05%
2023-08-23	15.25	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	0.00%
2023-08-22	15.25	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	0.00%
2023-08-21	15.25	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	0.00%
2023-08-18	15.25	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	0.00%
2023-08-17	15.25	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	0.00%
2023-08-16	15.25	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	0.00%
2023-08-15	15.25	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	0.00%
2023-08-14	15.25	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	0.00%
2023-08-11	15.25	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	0.00%
2023-08-10	15.25	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	0.00%
2023-08-09	15.25	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	0.00%
2023-08-08	15.25	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	0.00%
2023-08-07	15.25	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	0.00%
2023-08-04	15.25	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	0.00%
2023-08-03	15.25	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	0.00%
2023-08-02	15.25	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	0.00%
2023-08-01	15.25	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	0.00%
2023-07-31	15.25	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	0.00%
2023-07-28	15.25	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	0.00%
2023-07-27	15.25	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	0.00%
2023-07-26	15.25	-	-	15.25	15.25	100	1,525	15.250	15.25	-	-	15.25	15.25	100	15.250	2.35%
2023-07-25	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2023-07-24	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2023-07-21	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2023-07-20	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2023-07-19	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2023-07-18	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2023-07-14	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2023-07-13	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2023-07-12	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2023-07-11	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2023-07-10	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2023-07-07	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2023-07-06	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2023-07-05	14.90	-	-	-	-	1,000	14,930	14.930	14.90	-	-	-	-	1,000	14.930	0.00%
2023-07-04	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2023-07-03	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2023-06-30	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2023-06-29	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2023-06-28	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2023-06-27	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2023-06-26	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2023-06-23	14.90	-	14.90	15.02	15.02	54,700	821,594	15.020	14.90	-	14.90	15.02	15.02	54,700	15.020	-3.31%
2023-06-21	15.41	-	-	-	-	0	0	-	15.41	-	-	-	-	0	-	0.00%
2023-06-20	15.41	-	-	-	-	0	0	-	15.41	-	-	-	-	0	-	0.00%
2023-06-19	15.41	-	-	-	-	0	0	-	15.41	-	-	-	-	0	-	0.00%
2023-06-16	15.41	-	15.70	15.41	15.41	100	1,541	15.410	15.41	-	15.70	15.41	15.41	100	15.410	0.52%
2023-06-15	15.33	15.33	-	-	-	0	0	-	15.33	15.33	-	-	-	0	-	3.72%
2023-06-14	14.78	-	-	-	-	0	0	-	14.78	-	-	-	-	0	-	0.00%
2023-06-13	14.78	-	-	-	-	0	0	-	14.78	-	-	-	-	0	-	0.00%
2023-06-12	14.78	-	-	-	-	0	0	-	14.78	-	-	-	-	0	-	0.00%
2023-06-09	14.78	-	-	-	-	0	0	-	14.78	-	-	-	-	0	-	0.00%
2023-06-08	14.78	-	-	14.78	14.78	7,000	103,460	14.780	14.78	-	-	14.78	14.78	7,000	14.780	-2.12%
2023-06-07	15.10	-	-	-	-	0	0	-	15.10	-	-	-	-	0	-	0.00%
2023-06-06	15.10	-	-	15.10	15.10	7,000	105,700	15.100	15.10	-	-	15.10	15.10	7,000	15.100	0.13%
2023-06-05	15.08	-	-	-	-	0	0	-	15.08	-	-	-	-	0	-	0.00%
2023-06-02	15.08	-	-	-	-	0	0	-	15.08	-	-	-	-	0	-	0.00%
2023-06-01	15.08	-	-	-	-	0	0	-	15.08	-	-	-	-	0	-	0.00%
2023-05-31	15.08	-	-	-	-	0	0	-	15.08	-	-	-	-	0	-	0.00%
2023-05-30	15.08	-	-	14.95	15.11	48,407	728,732	15.054	15.08	-	-	14.95	15.11	48,407	15.054	-0.20%
2023-05-29	15.11	-	15.80	15.11	15.11	1,400	21,154	15.110	15.11	-	15.80	15.11	15.11	1,400	15.110	-0.72%
2023-05-25	15.22	-	15.80	15.21	15.22	1,500	22,829	15.219	15.22	-	15.80	15.21	15.22	1,500	15.219	-3.67%
2023-05-24	15.80	-	15.80	-	-	0	0	-	15.80	-	15.80	-	-	0	-	0.00%
2023-05-23	15.80	-	15.80	-	-	0	0	-	15.80	-	15.80	-	-	0	-	0.00%
2023-05-22	15.80	-	15.80	-	-	0	0	-	15.80	-	15.80	-	-	0	-	0.00%
2023-05-19	15.80	-	15.80	-	-	0	0	-	15.80	-	15.80	-	-	0	-	-0.94%
2023-05-18	15.95	-	-	-	-	0	0	-	15.95	-	-	-	-	0	-	0.00%
2023-05-17	15.95	-	-	-	-	0	0	-	15.95	-	-	-	-	0	-	0.00%
2023-05-16	15.95	-	-	15.72	16.22	133,043	2,134,210	16.042	15.95	-	-	15.72	16.22	133,043	16.042	0.57%
2023-05-15	15.86	-	-	-	-	49,896	787,358	15.780	15.86	-	-	-	-	49,896	15.780	0.00%
2023-05-12	15.86	-	-	15.86	16.06	62,654	999,278	15.949	15.86	-	-	15.86	16.06	62,654	15.949	-3.35%
2023-05-11	16.41	-	-	-	-	0	0	-	16.41	-	-	-	-	0	-	0.00%
2023-05-10	16.41	-	-	-	-	0	0	-	16.41	-	-	-	-	0	-	0.00%
2023-05-09	16.41	-	-	-	-	0	0	-	16.41	-	-	-	-	0	-	0.00%
2023-05-08	16.41	-	-	-	-	0	0	-	16.41	-	-	-	-	0	-	0.00%
2023-05-05	16.41	-	-	-	-	0	0	-	16.41	-	-	-	-	0	-	0.00%
2023-05-04	16.41	-	-	-	-	0	0	-	16.41	-	-	-	-	0	-	0.00%
2023-05-03	16.41	-	-	-	-	0	0	-	16.41	-	-	-	-	0	-	0.00%
2023-05-02	16.41	-	-	16.41	16.41	28,000	459,480	16.410	16.41	-	-	16.41	16.41	28,000	16.410	-0.91%
2023-04-28	16.56	-	-	-	-	0	0	-	16.56	-	-	-	-	0	-	0.00%
2023-04-27	16.56	-	-	-	-	0	0	-	16.56	-	-	-	-	0	-	0.00%
2023-04-26	16.56	-	-	-	-	0	0	-	16.56	-	-	-	-	0	-	0.00%
2023-04-25	16.56	-	-	-	-	0	0	-	16.56	-	-	-	-	0	-	0.00%
2023-04-24	16.56	-	-	16.56	16.56	7,000	115,920	16.560	16.56	-	-	16.56	16.56	7,000	16.560	-1.31%
2023-04-21	16.78	-	-	-	-	0	0	-	16.78	-	-	-	-	0	-	0.00%
2023-04-20	16.78	-	-	16.58	16.78	28,700	478,034	16.656	16.78	-	-	16.58	16.78	28,700	16.656	0.24%
2023-04-19	16.74	-	-	-	-	0	0	-	16.74	-	-	-	-	0	-	0.00%
2023-04-18	16.74	-	-	16.74	16.74	7,200	120,528	16.740	16.74	-	-	16.74	16.74	7,200	16.740	1.27%
2023-04-17	16.53	-	-	-	-	0	0	-	16.53	-	-	-	-	0	-	0.00%
2023-04-14	16.53	-	-	-	-	0	0	-	16.53	-	-	-	-	0	-	0.00%
2023-04-13	16.53	-	-	-	-	0	0	-	16.53	-	-	-	-	0	-	0.00%
2023-04-12	16.53	-	-	-	-	0	0	-	16.53	-	-	-	-	0	-	0.00%
2023-04-11	16.53	-	-	-	-	0	0	-	16.53	-	-	-	-	0	-	0.00%
2023-04-06	16.53	-	-	-	-	0	0	-	16.53	-	-	-	-	0	-	0.00%
2023-04-04	16.53	16.50	-	-	-	0	0	-	16.53	16.50	-	-	-	0	-	0.00%
2023-04-03	16.53	-	-	-	-	0	0	-	16.53	-	-	-	-	0	-	0.73%
2023-03-31	16.41	-	-	-	-	0	0	-	16.41	-	-	-	-	0	-	0.00%
2023-03-30	16.41	-	-	-	-	0	0	-	16.41	-	-	-	-	0	-	0.00%
2023-03-29	16.41	-	-	-	-	0	0	-	16.41	-	-	-	-	0	-	0.00%
2023-03-28	16.41	-	-	-	-	0	0	-	16.41	-	-	-	-	0	-	0.00%
2023-03-27	16.41	-	-	16.41	16.41	1,000	16,410	16.410	16.41	-	-	16.41	16.41	1,000	16.410	0.00%
2023-03-24	16.41	-	-	-	-	0	0	-	16.41	-	-	-	-	0	-	0.00%
2023-03-23	16.41	-	-	-	-	0	0	-	16.41	-	-	-	-	0	-	0.00%
2023-03-22	16.41	-	-	-	-	0	0	-	16.41	-	-	-	-	0	-	0.00%
2023-03-21	16.41	-	-	-	-	0	0	-	16.41	-	-	-	-	0	-	0.00%
2023-03-20	16.41	-	-	-	-	0	0	-	16.41	-	-	-	-	0	-	0.00%
2023-03-17	16.41	-	-	-	-	0	0	-	16.41	-	-	-	-	0	-	0.00%
2023-03-16	16.41	-	-	-	-	0	0	-	16.41	-	-	-	-	0	-	0.00%
2023-03-15	16.41	-	-	-	-	0	0	-	16.41	-	-	-	-	0	-	0.00%
2023-03-14	16.41	-	-	16.41	16.47	30,100	494,877	16.441	16.41	-	-	16.41	16.47	30,100	16.441	-0.97%
2023-03-13	16.57	-	-	16.57	16.57	7,000	115,990	16.570	16.57	-	-	16.57	16.57	7,000	16.570	-0.48%
2023-03-10	16.65	-	16.65	16.74	16.74	7,000	117,180	16.740	16.65	-	16.65	16.74	16.74	7,000	16.740	-2.06%
2023-03-09	17.00	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
2023-03-08	17.00	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
2023-03-07	17.00	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
2023-03-06	17.00	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
2023-03-03	17.00	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
2023-03-02	17.00	-	-	17.00	17.00	100	1,700	17.000	17.00	-	-	17.00	17.00	100	17.000	0.12%
2023-03-01	16.98	-	-	-	-	0	0	-	16.98	-	-	-	-	0	-	0.00%
2023-02-28	16.98	-	-	-	-	0	0	-	16.98	-	-	-	-	0	-	0.00%
2023-02-27	16.98	-	-	-	-	0	0	-	16.98	-	-	-	-	0	-	0.00%
2023-02-24	16.98	-	-	-	-	0	0	-	16.98	-	-	-	-	0	-	0.00%
2023-02-23	16.98	-	-	-	-	0	0	-	16.98	-	-	-	-	0	-	0.00%
2023-02-22	16.98	-	-	16.98	16.98	500	8,490	16.980	16.98	-	-	16.98	16.98	500	16.980	-0.64%
2023-02-21	17.09	-	-	17.02	17.09	10,000	170,550	17.055	17.09	-	-	17.02	17.09	10,000	17.055	0.00%
2023-02-20	17.09	-	-	16.92	17.09	14,400	244,872	17.005	17.09	-	-	16.92	17.09	14,400	17.005	0.89%
2023-02-17	16.94	-	-	16.94	16.97	10,300	174,698	16.961	16.94	-	-	16.94	16.97	10,300	16.961	-3.70%
2023-02-16	17.59	-	-	-	-	0	0	-	17.59	-	-	-	-	0	-	0.00%
2023-02-15	17.59	-	-	-	-	0	0	-	17.59	-	-	-	-	0	-	0.00%
2023-02-14	17.59	-	17.59	-	-	0	0	-	17.59	-	17.59	-	-	0	-	0.00%
2023-02-13	17.59	-	-	-	-	0	0	-	17.59	-	-	-	-	0	-	0.00%
2023-02-10	17.59	-	-	-	-	0	0	-	17.59	-	-	-	-	0	-	0.00%
2023-02-09	17.59	-	-	-	-	0	0	-	17.59	-	-	-	-	0	-	0.00%
2023-02-08	17.59	-	-	-	-	0	0	-	17.59	-	-	-	-	0	-	0.00%
2023-02-07	17.59	-	-	-	-	0	0	-	17.59	-	-	-	-	0	-	0.00%
2023-02-06	17.59	-	-	-	-	0	0	-	17.59	-	-	-	-	0	-	0.00%
2023-02-03	17.59	-	-	-	-	0	0	-	17.59	-	-	-	-	0	-	0.00%
2023-02-02	17.59	-	-	-	-	0	0	-	17.59	-	-	-	-	0	-	0.00%
2023-02-01	17.59	-	-	-	-	0	0	-	17.59	-	-	-	-	0	-	0.00%
2023-01-31	17.59	-	-	-	-	0	0	-	17.59	-	-	-	-	0	-	0.00%
2023-01-30	17.59	-	-	17.58	17.95	66,600	1,174,865	17.641	17.59	-	-	17.58	17.95	66,600	17.641	-2.01%
2023-01-27	17.95	-	-	17.95	18.08	50,400	906,192	17.980	17.95	-	-	17.95	18.08	50,400	17.980	-0.33%
2023-01-26	18.01	-	-	17.49	18.08	72,000	1,285,992	17.861	18.01	-	-	17.49	18.08	72,000	17.861	5.57%
2023-01-20	17.06	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	0.00%
2023-01-19	17.06	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	0.00%
2023-01-18	17.06	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	0.00%
2023-01-17	17.06	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	0.00%
2023-01-16	17.06	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	0.00%
2023-01-13	17.06	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	1.55%
2023-01-12	16.80	16.80	-	-	-	0	0	-	16.80	16.80	-	-	-	0	-	0.00%
2023-01-11	16.80	-	-	16.80	16.80	7,200	120,960	16.800	16.80	-	-	16.80	16.80	7,200	16.800	3.00%
2023-01-10	16.31	-	-	-	-	0	0	-	16.31	-	-	-	-	0	-	0.00%
2023-01-09	16.31	-	-	-	-	0	0	-	16.31	-	-	-	-	0	-	0.00%
2023-01-06	16.31	-	-	-	-	0	0	-	16.31	-	-	-	-	0	-	0.00%
2023-01-05	16.31	-	-	16.31	16.36	7,400	120,704	16.311	16.31	-	-	16.31	16.36	7,400	16.311	1.56%
2023-01-04	16.06	-	-	16.06	16.08	700	11,246	16.066	16.06	-	-	16.06	16.08	700	16.066	-0.12%
2023-01-03	16.08	-	-	16.06	16.08	14,400	231,408	16.070	16.08	-	-	16.06	16.08	14,400	16.070	2.03%
2022-12-30	15.76	-	-	-	-	0	0	-	15.76	-	-	-	-	0	-	0.00%
2022-12-29	15.76	-	-	15.76	15.76	6,500	102,440	15.760	15.76	-	-	15.76	15.76	6,500	15.760	0.90%
2022-12-28	15.62	-	-	-	-	0	0	-	15.62	-	-	-	-	0	-	0.00%
2022-12-23	15.62	-	-	-	-	0	0	-	15.62	-	-	-	-	0	-	0.00%
2022-12-22	15.62	-	-	-	-	0	0	-	15.62	-	-	-	-	0	-	0.00%
2022-12-21	15.62	-	-	15.62	15.62	7,200	112,464	15.620	15.62	-	-	15.62	15.62	7,200	15.620	0.45%
2022-12-20	15.55	-	-	15.55	15.55	7,200	111,960	15.550	15.55	-	-	15.55	15.55	7,200	15.550	-4.43%
2022-12-19	16.27	-	-	-	-	0	0	-	16.27	-	-	-	-	0	-	0.00%
2022-12-16	16.27	-	-	-	-	0	0	-	16.27	-	-	-	-	0	-	0.00%
2022-12-15	16.27	-	-	-	-	0	0	-	16.27	-	-	-	-	0	-	0.00%
2022-12-14	16.27	-	-	-	-	0	0	-	16.27	-	-	-	-	0	-	0.00%
2022-12-13	16.27	-	-	-	-	0	0	-	16.27	-	-	-	-	0	-	0.00%
2022-12-12	16.27	-	-	-	-	0	0	-	16.27	-	-	-	-	0	-	0.00%
2022-12-09	16.27	-	-	16.27	16.27	200	3,254	16.270	16.27	-	-	16.27	16.27	200	16.270	0.56%
2022-12-08	16.18	-	-	-	-	0	0	-	16.18	-	-	-	-	0	-	0.00%
2022-12-07	16.18	-	-	-	-	0	0	-	16.18	-	-	-	-	0	-	0.00%
2022-12-06	16.18	-	-	-	-	0	0	-	16.18	-	-	-	-	0	-	0.00%
2022-12-05	16.18	-	-	15.47	16.18	14,600	235,207	16.110	16.18	-	-	15.47	16.18	14,600	16.110	4.59%
2022-12-02	15.47	-	-	-	-	0	0	-	15.47	-	-	-	-	0	-	0.00%
2022-12-01	15.47	-	-	-	-	0	0	-	15.47	-	-	-	-	0	-	0.00%
2022-11-30	15.47	-	-	-	-	0	0	-	15.47	-	-	-	-	0	-	0.00%
2022-11-29	15.47	-	-	15.27	15.47	14,400	221,328	15.370	15.47	-	-	15.27	15.47	14,400	15.370	3.62%
2022-11-28	14.93	-	-	14.93	14.95	28,100	419,885	14.943	14.93	-	-	14.93	14.95	28,100	14.943	-5.21%
2022-11-25	15.75	-	-	-	-	0	0	-	15.75	-	-	-	-	0	-	0.00%
2022-11-24	15.75	-	-	-	-	0	0	-	15.75	-	-	-	-	0	-	0.00%
2022-11-23	15.75	-	-	-	-	0	0	-	15.75	-	-	-	-	0	-	0.00%
2022-11-22	15.75	-	-	-	-	0	0	-	15.75	-	-	-	-	0	-	0.00%
2022-11-21	15.75	-	-	-	-	0	0	-	15.75	-	-	-	-	0	-	0.00%
2022-11-18	15.75	-	-	-	-	0	0	-	15.75	-	-	-	-	0	-	0.00%
2022-11-17	15.75	-	-	-	-	0	0	-	15.75	-	-	-	-	0	-	0.00%
2022-11-16	15.75	-	-	15.75	15.82	86,200	1,361,178	15.791	15.75	-	-	15.75	15.82	86,200	15.791	-0.32%
2022-11-15	15.80	-	15.71	15.80	15.80	7,200	113,760	15.800	15.80	-	15.71	15.80	15.80	7,200	15.800	3.07%
2022-11-14	15.33	-	-	-	-	0	0	-	15.33	-	-	-	-	0	-	0.00%
2022-11-11	15.33	-	-	-	-	0	0	-	15.33	-	-	-	-	0	-	0.00%
2022-11-10	15.33	-	-	-	-	0	0	-	15.33	-	-	-	-	0	-	0.00%
2022-11-09	15.33	-	-	-	-	0	0	-	15.33	-	-	-	-	0	-	0.00%
2022-11-08	15.33	-	-	-	-	0	0	-	15.33	-	-	-	-	0	-	0.00%
2022-11-07	15.33	-	-	15.33	15.33	14,200	217,430	15.312	15.33	-	-	15.33	15.33	14,200	15.312	4.93%
2022-11-04	14.61	-	-	-	-	0	0	-	14.61	-	-	-	-	0	-	0.00%
2022-11-03	14.61	-	-	-	-	0	0	-	14.61	-	-	-	-	0	-	0.00%
2022-11-02	14.61	-	-	-	-	0	0	-	14.61	-	-	-	-	0	-	0.00%
2022-11-01	14.61	-	-	14.61	14.61	12,000	173,420	14.452	14.61	-	-	14.61	14.61	12,000	14.452	0.55%
2022-10-31	14.53	-	-	-	-	0	0	-	14.53	-	-	-	-	0	-	0.00%
2022-10-28	14.53	-	-	-	-	0	0	-	14.53	-	-	-	-	0	-	0.00%
2022-10-27	14.53	-	-	-	-	0	0	-	14.53	-	-	-	-	0	-	0.00%
2022-10-26	14.53	-	-	-	-	0	0	-	14.53	-	-	-	-	0	-	0.00%
2022-10-25	14.53	-	-	14.44	14.53	19,500	282,620	14.493	14.53	-	-	14.44	14.53	19,500	14.493	-1.76%
2022-10-24	14.79	-	-	14.79	14.79	100	1,479	14.790	14.79	-	-	14.79	14.79	100	14.790	-7.37%
2022-10-21	16.00	-	16.00	-	-	0	0	-	15.97	-	15.97	-	-	0	-	-0.50%
2022-10-20	16.08	-	-	-	-	0	0	-	16.05	-	-	-	-	0	-	0.00%
2022-10-19	16.08	-	-	-	-	0	0	-	16.05	-	-	-	-	0	-	0.00%
2022-10-18	16.08	-	-	-	-	0	0	-	16.05	-	-	-	-	0	-	0.00%
2022-10-17	16.08	-	-	-	-	0	0	-	16.05	-	-	-	-	0	-	0.00%
2022-10-14	16.08	-	-	-	-	0	0	-	16.05	-	-	-	-	0	-	0.00%
2022-10-13	16.08	-	-	-	-	0	0	-	16.05	-	-	-	-	0	-	0.00%
2022-10-12	16.08	-	-	-	-	0	0	-	16.05	-	-	-	-	0	-	0.00%
2022-10-11	16.08	-	-	-	-	0	0	-	16.05	-	-	-	-	0	-	0.00%
2022-10-10	16.08	-	-	-	-	0	0	-	16.05	-	-	-	-	0	-	0.00%
2022-10-07	16.08	-	-	16.08	16.08	100	1,608	16.080	16.05	-	-	16.05	16.05	100	16.047	-1.65%
2022-10-06	16.35	-	-	-	-	0	0	-	16.32	-	-	-	-	0	-	0.00%
2022-10-05	16.35	-	-	15.97	16.35	78,000	1,268,930	16.268	16.32	-	-	15.94	16.32	78,159	16.235	0.62%
2022-10-03	16.25	-	-	-	-	0	0	-	16.22	-	-	-	-	0	-	0.00%
2022-09-30	16.25	-	-	-	-	0	0	-	16.22	-	-	-	-	0	-	0.00%
2022-09-29	16.25	-	-	-	-	0	0	-	16.22	-	-	-	-	0	-	0.00%
2022-09-28	16.25	-	-	-	-	0	0	-	16.22	-	-	-	-	0	-	0.00%
2022-09-27	16.25	-	-	-	-	0	0	-	16.22	-	-	-	-	0	-	0.00%
2022-09-26	16.25	-	-	-	-	0	0	-	16.22	-	-	-	-	0	-	0.00%
2022-09-23	16.25	-	-	-	-	0	0	-	16.22	-	-	-	-	0	-	0.00%
2022-09-22	16.25	-	-	-	-	0	0	-	16.22	-	-	-	-	0	-	0.00%
2022-09-21	16.25	-	-	-	-	0	0	-	16.22	-	-	-	-	0	-	0.00%
2022-09-20	16.25	-	-	-	-	0	0	-	16.22	-	-	-	-	0	-	0.00%
2022-09-19	16.25	-	-	16.25	16.25	1,600	26,000	16.250	16.22	-	-	16.22	16.22	1,603	16.217	-1.34%
2022-09-16	16.47	-	16.47	-	-	0	0	-	16.44	-	16.44	-	-	0	-	-2.14%
2022-09-15	16.83	-	16.83	-	-	0	0	-	16.80	-	16.80	-	-	0	-	-0.82%
2022-09-14	16.97	-	-	-	-	0	0	-	16.94	-	-	-	-	0	-	0.00%
2022-09-13	16.97	-	-	-	-	0	0	-	16.94	-	-	-	-	0	-	0.00%
2022-09-09	16.97	-	-	-	-	0	0	-	16.94	-	-	-	-	0	-	0.00%
2022-09-08	16.97	-	-	-	-	0	0	-	16.94	-	-	-	-	0	-	0.00%
2022-09-07	16.97	-	-	16.96	16.97	14,800	251,106	16.967	16.94	-	-	16.93	16.94	14,830	16.932	0.12%
2022-09-06	16.95	-	-	16.95	16.95	10,000	169,500	16.950	16.92	-	-	16.92	16.92	10,020	16.915	-4.88%
2022-09-05	17.82	-	-	-	-	0	0	-	17.78	-	-	-	-	0	-	0.00%
2022-09-02	17.82	-	-	-	-	0	0	-	17.78	-	-	-	-	0	-	0.00%
2022-09-01	17.82	-	-	-	-	0	0	-	17.78	-	-	-	-	0	-	0.00%
2022-08-31	17.82	16.90	-	-	-	0	0	-	17.78	16.87	-	-	-	0	-	0.00%
2022-08-30	17.82	16.95	-	-	-	0	0	-	17.78	16.92	-	-	-	0	-	0.00%
2022-08-29	17.82	17.00	-	-	-	0	0	-	17.78	16.97	-	-	-	0	-	0.00%
2022-08-26	17.82	-	-	-	-	0	0	-	17.78	-	-	-	-	0	-	0.00%
2022-08-25	17.82	-	-	-	-	0	0	-	17.78	-	-	-	-	0	-	0.00%
2022-08-24	17.82	-	-	-	-	0	0	-	17.78	-	-	-	-	0	-	0.00%
2022-08-23	17.82	-	-	-	-	0	0	-	17.78	-	-	-	-	0	-	0.00%
2022-08-22	17.82	-	-	-	-	0	0	-	17.78	-	-	-	-	0	-	0.00%
2022-08-19	17.82	-	-	17.82	17.82	1,100	19,602	17.820	17.78	-	-	17.78	17.78	1,102	17.784	0.06%
2022-08-18	17.81	-	-	-	-	0	0	-	17.77	-	-	-	-	0	-	0.00%
2022-08-17	17.81	-	-	-	-	0	0	-	17.77	-	-	-	-	0	-	0.00%
2022-08-16	17.81	-	-	-	-	0	0	-	17.77	-	-	-	-	0	-	0.00%
2022-08-15	17.81	-	-	-	-	0	0	-	17.77	-	-	-	-	0	-	0.00%
2022-08-12	17.81	-	-	-	-	0	0	-	17.77	-	-	-	-	0	-	0.17%
2022-08-11	17.78	-	-	-	-	0	0	-	17.74	-	-	-	-	0	-	0.00%
2022-08-10	17.78	-	-	-	-	0	0	-	17.74	-	-	-	-	0	-	0.00%
2022-08-09	17.78	-	-	-	-	0	0	-	17.74	-	-	-	-	0	-	0.00%
2022-08-08	17.78	-	-	17.78	17.78	200	3,556	17.780	17.74	-	-	17.74	17.74	200	17.744	-5.17%
2022-08-05	18.75	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	0.00%
2022-08-04	18.75	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	0.00%
2022-08-03	18.75	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	0.00%
2022-08-02	18.75	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	0.00%
2022-08-01	18.75	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	0.00%
2022-07-29	18.75	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	0.00%
2022-07-28	18.75	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	0.00%
2022-07-27	18.75	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	0.00%
2022-07-26	18.75	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	0.00%
2022-07-25	18.75	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	0.00%
2022-07-22	18.75	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	0.00%
2022-07-21	18.75	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	0.00%
2022-07-20	18.75	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	0.00%
2022-07-19	18.75	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	0.00%
2022-07-18	18.75	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	0.00%
2022-07-15	18.75	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	0.00%
2022-07-14	18.75	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	0.00%
2022-07-13	18.75	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	0.00%
2022-07-12	18.75	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	0.00%
2022-07-11	18.75	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	0.00%
2022-07-08	18.75	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	0.00%
2022-07-07	18.75	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	0.00%
2022-07-06	18.75	-	-	18.75	18.75	8,100	151,875	18.750	18.71	-	-	18.71	18.71	8,117	18.712	-0.27%
2022-07-05	18.80	-	-	-	-	0	0	-	18.76	-	-	-	-	0	-	0.00%
2022-07-04	18.80	-	-	-	-	0	0	-	18.76	-	-	-	-	0	-	0.00%
2022-06-30	18.80	-	-	-	-	0	0	-	18.76	-	-	-	-	0	-	0.00%
2022-06-29	18.80	-	-	18.80	18.80	100	1,880	18.800	18.76	-	-	18.76	18.76	100	18.762	0.00%
2022-06-28	18.80	18.00	-	18.80	18.80	4,000	75,310	18.828	18.76	17.96	-	18.76	18.76	4,008	18.789	4.04%
2022-06-27	18.07	-	-	-	-	0	0	-	18.03	-	-	-	-	0	-	0.00%
2022-06-24	18.07	-	-	-	-	0	0	-	18.03	-	-	-	-	0	-	0.00%
2022-06-23	18.07	-	-	-	-	0	0	-	18.03	-	-	-	-	0	-	0.00%
2022-06-22	18.07	-	-	-	-	0	0	-	18.03	-	-	-	-	0	-	0.00%
2022-06-21	18.07	-	-	-	-	0	0	-	18.03	-	-	-	-	0	-	0.00%
2022-06-20	18.07	-	-	-	-	0	0	-	18.03	-	-	-	-	0	-	0.00%
2022-06-17	18.07	-	-	-	-	0	0	-	18.03	-	-	-	-	0	-	0.00%
2022-06-16	18.07	-	-	-	-	0	0	-	18.03	-	-	-	-	0	-	0.00%
2022-06-15	18.07	-	-	18.07	18.07	30,000	542,100	18.070	18.03	-	-	18.03	18.03	30,061	18.033	0.50%
2022-06-14	17.98	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.00%
2022-06-13	17.98	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.00%
2022-06-10	17.98	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.00%
2022-06-09	17.98	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.00%
2022-06-08	17.98	-	-	17.98	17.98	30,000	539,400	17.980	17.94	-	-	17.94	17.94	30,061	17.943	6.96%
2022-06-07	16.81	-	-	-	-	7,000	124,670	17.810	16.78	-	-	-	-	7,014	17.774	0.00%
2022-06-06	16.81	-	-	-	-	0	0	-	16.78	-	-	-	-	0	-	0.00%
2022-06-02	16.81	-	-	-	-	0	0	-	16.78	-	-	-	-	0	-	0.00%
2022-06-01	16.81	-	-	-	-	0	0	-	16.78	-	-	-	-	0	-	0.00%
2022-05-31	16.81	-	-	-	-	0	0	-	16.78	-	-	-	-	0	-	0.00%
2022-05-30	16.81	-	-	-	-	0	0	-	16.78	-	-	-	-	0	-	0.00%
2022-05-27	16.81	-	-	-	-	0	0	-	16.78	-	-	-	-	0	-	0.00%
2022-05-26	16.81	-	-	-	-	0	0	-	16.78	-	-	-	-	0	-	0.00%
2022-05-25	16.81	-	-	-	-	0	0	-	16.78	-	-	-	-	0	-	0.00%
2022-05-24	16.81	16.81	-	-	-	0	0	-	16.78	16.78	-	-	-	0	-	0.12%
2022-05-23	16.79	-	-	-	-	0	0	-	16.76	-	-	-	-	0	-	0.00%
2022-05-20	16.79	-	-	-	-	0	0	-	16.76	-	-	-	-	0	-	0.00%
2022-05-19	16.79	-	-	-	-	0	0	-	16.76	-	-	-	-	0	-	0.00%
2022-05-18	16.79	-	-	16.79	16.80	5,400	90,695	16.795	16.76	-	-	16.76	16.77	5,411	16.761	0.60%
2022-05-17	16.69	-	-	-	-	0	0	-	16.66	-	-	-	-	0	-	0.00%
2022-05-16	16.69	-	-	-	-	0	0	-	16.66	-	-	-	-	0	-	0.00%
2022-05-13	16.69	-	-	-	-	0	0	-	16.66	-	-	-	-	0	-	0.00%
2022-05-12	16.69	-	-	-	-	0	0	-	16.66	-	-	-	-	0	-	0.00%
2022-05-11	16.69	-	-	16.69	16.89	29,200	489,277	16.756	16.66	-	-	16.66	16.86	29,260	16.722	-2.57%
2022-05-10	17.13	-	-	-	-	0	0	-	17.10	-	-	-	-	0	-	0.00%
2022-05-06	17.13	-	-	-	-	0	0	-	17.10	-	-	-	-	0	-	0.00%
2022-05-05	17.13	-	-	-	-	0	0	-	17.10	-	-	-	-	0	-	0.00%
2022-05-04	17.13	-	-	17.13	17.13	22,800	390,564	17.130	17.10	-	-	17.10	17.10	22,847	17.095	0.29%
2022-05-03	17.08	-	-	17.08	17.08	45,500	777,140	17.080	17.05	-	-	17.05	17.05	45,593	17.045	1.07%
2022-04-29	16.90	16.50	-	-	-	0	0	-	16.87	16.47	-	-	-	0	-	0.00%
2022-04-28	16.90	-	-	-	-	0	0	-	16.87	-	-	-	-	0	-	0.00%
2022-04-27	16.90	-	-	-	-	0	0	-	16.87	-	-	-	-	0	-	0.00%
2022-04-26	16.90	16.10	-	-	-	0	0	-	16.87	16.07	-	-	-	0	-	0.00%
2022-04-25	16.90	-	-	16.90	16.90	7,500	124,370	16.583	16.87	-	-	16.87	16.87	7,515	16.549	-6.32%
2022-04-22	18.04	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2022-04-21	18.04	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2022-04-20	18.04	-	-	18.04	18.12	11,600	209,518	18.062	18.00	-	-	18.00	18.08	11,624	18.025	-2.17%
2022-04-19	18.44	-	-	-	-	0	0	-	18.40	-	-	-	-	0	-	0.00%
2022-04-14	18.44	-	-	18.44	18.44	2,400	44,256	18.440	18.40	-	-	18.40	18.40	2,405	18.402	0.49%
2022-04-13	18.35	-	18.35	18.35	18.46	41,000	755,650	18.431	18.31	-	18.31	18.31	18.42	41,084	18.393	0.22%
2022-04-12	18.31	-	-	18.31	18.31	50,000	915,500	18.310	18.27	-	-	18.27	18.27	50,102	18.273	-0.11%
2022-04-11	18.33	-	-	-	-	0	0	-	18.29	-	-	-	-	0	-	-1.50%
2022-04-08	18.61	-	-	-	-	0	0	-	18.57	-	-	-	-	0	-	0.00%
2022-04-07	18.61	-	-	-	-	0	0	-	18.57	-	-	-	-	0	-	0.00%
2022-04-06	18.61	-	-	-	-	0	0	-	18.57	-	-	-	-	0	-	0.00%
2022-04-04	18.61	-	-	-	-	0	0	-	18.57	-	-	-	-	0	-	0.00%
2022-04-01	18.61	-	19.05	-	-	0	0	-	18.57	-	19.01	-	-	0	-	0.00%
2022-03-31	18.61	-	18.82	-	-	0	0	-	18.57	-	18.78	-	-	0	-	0.00%
2022-03-30	18.61	-	18.72	-	-	0	0	-	18.57	-	18.68	-	-	0	-	0.59%
2022-03-29	18.50	-	18.50	-	-	0	0	-	18.46	-	18.46	-	-	0	-	-0.91%
2022-03-28	18.67	-	-	-	-	0	0	-	18.63	-	-	-	-	0	-	0.00%
2022-03-25	18.67	-	-	-	-	0	0	-	18.63	-	-	-	-	0	-	0.00%
2022-03-24	18.67	-	18.90	-	-	0	0	-	18.63	-	18.86	-	-	0	-	0.00%
2022-03-23	18.67	-	19.04	-	-	0	0	-	18.63	-	19.00	-	-	0	-	0.00%
2022-03-22	18.67	-	18.98	-	-	0	0	-	18.63	-	18.94	-	-	0	-	0.16%
2022-03-21	18.64	-	-	-	-	0	0	-	18.60	-	-	-	-	0	-	0.00%
2022-03-18	18.64	18.64	-	-	-	0	0	-	18.60	18.60	-	-	-	0	-	0.65%
2022-03-17	18.52	17.00	-	-	-	0	0	-	18.48	16.97	-	-	-	0	-	2.89%
2022-03-16	18.00	18.00	-	-	-	0	0	-	17.96	17.96	-	-	-	0	-	3.09%
2022-03-15	17.46	-	-	17.46	18.08	18,200	322,296	17.709	17.42	-	-	17.42	18.04	18,237	17.672	-8.49%
2022-03-14	19.08	-	-	-	-	0	0	-	19.04	-	-	-	-	0	-	0.00%
2022-03-11	19.08	-	-	-	-	0	0	-	19.04	-	-	-	-	0	-	0.00%
2022-03-10	19.08	19.08	19.43	-	-	0	0	-	19.04	19.04	19.39	-	-	0	-	0.95%
2022-03-09	18.90	-	18.91	-	-	0	0	-	18.86	-	18.87	-	-	0	-	-0.26%
2022-03-08	18.95	-	19.11	18.95	18.95	10,300	195,185	18.950	18.91	-	19.07	18.91	18.91	10,321	18.911	-2.12%
2022-03-07	19.36	-	-	19.36	19.36	11,000	212,960	19.360	19.32	-	-	19.32	19.32	11,022	19.321	-2.47%
2022-03-04	19.85	-	-	19.85	19.85	11,000	218,350	19.850	19.81	-	-	19.81	19.81	11,022	19.810	-0.50%
2022-03-03	19.95	-	-	-	-	0	0	-	19.91	-	-	-	-	0	-	0.00%
2022-03-02	19.95	-	-	-	-	0	0	-	19.91	-	-	-	-	0	-	0.00%
2022-03-01	19.95	-	-	-	-	0	0	-	19.91	-	-	-	-	0	-	0.00%
2022-02-28	19.95	-	-	-	-	0	0	-	19.91	-	-	-	-	0	-	0.00%
2022-02-25	19.95	-	-	-	-	0	0	-	19.91	-	-	-	-	0	-	0.00%
2022-02-24	19.95	-	-	19.95	19.95	2,700	53,865	19.950	19.91	-	-	19.91	19.91	2,706	19.909	-1.34%
2022-02-23	20.22	19.80	-	-	-	0	0	-	20.18	19.76	-	-	-	0	-	0.00%
2022-02-22	20.22	-	-	-	-	0	0	-	20.18	-	-	-	-	0	-	0.00%
2022-02-21	20.22	-	-	-	-	0	0	-	20.18	-	-	-	-	0	-	0.00%
2022-02-18	20.22	-	-	-	-	0	0	-	20.18	-	-	-	-	0	-	0.00%
2022-02-17	20.22	-	-	-	-	0	0	-	20.18	-	-	-	-	0	-	2.12%
2022-02-16	19.80	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2022-02-15	19.80	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2022-02-14	19.80	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2022-02-11	19.80	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2022-02-10	19.80	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2022-02-09	19.80	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2022-02-08	19.80	-	-	19.80	19.80	200	3,960	19.800	19.76	-	-	19.76	19.76	200	19.760	-2.46%
2022-02-07	20.30	-	-	20.30	20.30	11,000	223,300	20.300	20.26	-	-	20.26	20.26	11,022	20.259	1.20%
2022-02-04	20.06	-	-	20.06	20.06	90,000	1,805,400	20.060	20.02	-	-	20.02	20.02	90,184	20.019	0.85%
2022-01-31	19.89	-	-	-	-	0	0	-	19.85	-	-	-	-	0	-	0.00%
2022-01-28	19.89	-	-	19.89	19.90	11,000	218,890	19.899	19.85	-	-	19.85	19.86	11,022	19.859	-4.47%
2022-01-27	20.82	-	-	-	-	0	0	-	20.78	-	-	-	-	0	-	0.00%
2022-01-26	20.82	-	-	-	-	0	0	-	20.78	-	-	-	-	0	-	0.00%
2022-01-25	20.82	-	-	-	-	0	0	-	20.78	-	-	-	-	0	-	0.00%
2022-01-24	20.82	-	-	-	-	0	0	-	20.78	-	-	-	-	0	-	0.00%
2022-01-21	20.82	-	-	-	-	0	0	-	20.78	-	-	-	-	0	-	0.00%
2022-01-20	20.82	-	-	-	-	0	0	-	20.78	-	-	-	-	0	-	0.00%
2022-01-19	20.82	-	-	-	-	0	0	-	20.78	-	-	-	-	0	-	0.00%
2022-01-18	20.82	-	-	-	-	0	0	-	20.78	-	-	-	-	0	-	0.00%
2022-01-17	20.82	-	-	-	-	0	0	-	20.78	-	-	-	-	0	-	0.00%
2022-01-14	20.82	-	-	-	-	0	0	-	20.78	-	-	-	-	0	-	0.00%
2022-01-13	20.82	-	-	20.82	20.82	1,000	20,820	20.820	20.78	-	-	20.78	20.78	1,002	20.778	-4.58%
2022-01-12	21.82	-	-	-	-	0	0	-	21.78	-	-	-	-	0	-	0.00%
2022-01-11	21.82	-	-	-	-	0	0	-	21.78	-	-	-	-	0	-	0.00%
2022-01-10	21.82	-	-	-	-	0	0	-	21.78	-	-	-	-	0	-	0.00%
2022-01-07	21.82	-	-	-	-	0	0	-	21.78	-	-	-	-	0	-	0.00%
2022-01-06	21.82	-	-	-	-	0	0	-	21.78	-	-	-	-	0	-	0.00%
2022-01-05	21.82	-	-	-	-	0	0	-	21.78	-	-	-	-	0	-	0.00%
2022-01-04	21.82	-	-	-	-	0	0	-	21.78	-	-	-	-	0	-	0.00%
2022-01-03	21.82	-	-	-	-	0	0	-	21.78	-	-	-	-	0	-	0.00%
2021-12-31	21.82	-	-	-	-	0	0	-	21.78	-	-	-	-	0	-	0.00%
2021-12-30	21.82	-	-	-	-	0	0	-	21.78	-	-	-	-	0	-	0.00%
2021-12-29	21.82	-	-	-	-	0	0	-	21.78	-	-	-	-	0	-	0.00%
2021-12-28	21.82	-	-	-	-	0	0	-	21.78	-	-	-	-	0	-	0.00%
2021-12-24	21.82	-	-	-	-	0	0	-	21.78	-	-	-	-	0	-	0.00%
2021-12-23	21.82	-	-	21.82	21.82	100	2,182	21.820	21.78	-	-	21.78	21.78	100	21.776	-1.27%
2021-12-22	22.10	-	-	-	-	0	0	-	22.05	-	-	-	-	0	-	0.00%
2021-12-21	22.10	-	-	-	-	0	0	-	22.05	-	-	-	-	0	-	0.00%
2021-12-20	22.10	-	-	-	-	0	0	-	22.05	-	-	-	-	0	-	0.00%
2021-12-17	22.10	-	-	-	-	0	0	-	22.05	-	-	-	-	0	-	0.00%
2021-12-16	22.10	-	-	-	-	0	0	-	22.05	-	-	-	-	0	-	0.00%
2021-12-15	22.10	-	-	-	-	0	0	-	22.05	-	-	-	-	0	-	0.00%
2021-12-14	22.10	-	22.14	22.06	22.10	2,000	44,160	22.080	22.05	-	22.09	22.02	22.05	2,004	22.035	-0.99%
2021-12-13	22.32	-	22.32	22.40	22.40	1,000	22,400	22.400	22.27	-	22.27	22.35	22.35	1,002	22.354	0.72%
2021-12-10	22.16	-	-	-	-	0	0	-	22.11	-	-	-	-	0	-	0.00%
2021-12-09	22.16	-	-	-	-	0	0	-	22.11	-	-	-	-	0	-	3.75%
2021-12-08	21.36	-	-	-	-	0	0	-	21.32	-	-	-	-	0	-	0.00%
2021-12-07	21.36	-	-	-	-	0	0	-	21.32	-	-	-	-	0	-	0.00%
2021-12-06	21.36	-	-	-	-	0	0	-	21.32	-	-	-	-	0	-	0.00%
2021-12-03	21.36	-	-	-	-	0	0	-	21.32	-	-	-	-	0	-	0.00%
2021-12-02	21.36	-	21.68	-	-	0	0	-	21.32	-	21.64	-	-	0	-	0.00%
2021-12-01	21.36	-	-	-	-	0	0	-	21.32	-	-	-	-	0	-	0.00%
2021-11-30	21.36	-	-	-	-	0	0	-	21.32	-	-	-	-	0	-	0.00%
2021-11-29	21.36	-	-	-	-	0	0	-	21.32	-	-	-	-	0	-	0.00%
2021-11-26	21.36	-	-	-	-	0	0	-	21.32	-	-	-	-	0	-	0.00%
2021-11-25	21.36	-	-	-	-	0	0	-	21.32	-	-	-	-	0	-	0.00%
2021-11-24	21.36	-	-	-	-	0	0	-	21.32	-	-	-	-	0	-	0.09%
2021-11-23	21.34	-	-	-	-	0	0	-	21.30	-	-	-	-	0	-	0.00%
2021-11-22	21.34	-	-	-	-	0	0	-	21.30	-	-	-	-	0	-	0.00%
2021-11-19	21.34	-	-	-	-	0	0	-	21.30	-	-	-	-	0	-	0.00%
2021-11-18	21.34	-	-	-	-	0	0	-	21.30	-	-	-	-	0	-	0.00%
2021-11-17	21.34	-	-	-	-	0	0	-	21.30	-	-	-	-	0	-	0.00%
2021-11-16	21.34	-	-	-	-	0	0	-	21.30	-	-	-	-	0	-	0.00%
2021-11-15	21.34	-	-	-	-	0	0	-	21.30	-	-	-	-	0	-	0.00%
2021-11-12	21.34	-	-	-	-	0	0	-	21.30	-	-	-	-	0	-	0.00%
2021-11-11	21.34	-	-	-	-	0	0	-	21.30	-	-	-	-	0	-	0.00%
2021-11-10	21.34	-	-	-	-	0	0	-	21.30	-	-	-	-	0	-	0.00%
2021-11-09	21.34	-	-	21.34	21.34	100	2,134	21.340	21.30	-	-	21.30	21.30	100	21.296	0.00%
2021-11-08	21.34	-	-	-	-	0	0	-	21.30	-	-	-	-	0	-	0.00%
2021-11-05	21.34	-	-	-	-	0	0	-	21.30	-	-	-	-	0	-	0.00%
2021-11-04	21.34	-	-	-	-	0	0	-	21.30	-	-	-	-	0	-	0.00%
2021-11-03	21.34	-	-	-	-	0	0	-	21.30	-	-	-	-	0	-	0.00%
2021-11-02	21.34	-	-	21.34	21.34	200	4,268	21.340	21.30	-	-	21.30	21.30	200	21.296	1.43%
2021-11-01	21.04	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2021-10-29	21.04	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2021-10-28	21.04	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2021-10-27	21.04	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2021-10-26	21.04	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2021-10-25	21.04	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2021-10-22	21.04	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2021-10-21	21.04	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2021-10-20	21.04	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2021-10-19	21.04	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2021-10-18	21.04	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2021-10-15	21.04	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2021-10-12	21.04	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2021-10-11	21.04	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2021-10-08	21.04	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2021-10-07	21.04	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2021-10-06	21.04	-	-	20.94	21.04	10,300	216,202	20.991	21.00	-	-	20.90	21.00	10,321	20.948	0.10%
2021-10-05	21.02	-	-	21.20	21.20	5,200	110,240	21.200	20.98	-	-	21.16	21.16	5,211	21.157	-0.38%
2021-10-04	21.10	-	-	-	-	0	0	-	21.06	-	-	-	-	0	-	-0.09%
2021-09-30	21.12	-	-	-	-	0	0	-	21.08	-	-	-	-	0	-	0.00%
2021-09-29	21.12	-	-	-	-	0	0	-	21.08	-	-	-	-	0	-	-1.49%
2021-09-28	21.44	-	-	-	-	0	0	-	21.40	-	-	-	-	0	-	0.00%
2021-09-27	21.44	-	-	21.44	21.44	4,300	92,192	21.440	21.40	-	-	21.40	21.40	4,309	21.396	1.52%
2021-09-24	21.12	-	-	21.12	21.12	1,100	23,232	21.120	21.08	-	-	21.08	21.08	1,102	21.077	1.83%
2021-09-23	20.74	-	-	-	-	0	0	-	20.70	-	-	-	-	0	-	0.00%
2021-09-21	20.74	20.74	-	-	-	0	0	-	20.70	20.70	-	-	-	0	-	0.10%
2021-09-20	20.72	-	-	20.72	20.80	37,300	773,736	20.744	20.68	-	-	20.68	20.76	37,376	20.701	-1.52%
2021-09-17	21.04	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2021-09-16	21.04	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2021-09-15	21.04	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2021-09-14	21.04	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2021-09-13	21.04	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2021-09-10	21.04	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2021-09-09	21.04	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2021-09-08	21.04	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2021-09-07	21.04	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2021-09-06	21.04	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2021-09-03	21.04	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2021-09-02	21.04	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2021-09-01	21.04	-	-	21.04	21.06	20,300	427,338	21.051	21.00	-	-	21.00	21.02	20,341	21.008	3.75%
2021-08-31	20.28	-	-	20.28	20.28	200	4,056	20.280	20.24	-	-	20.24	20.24	200	20.239	0.00%
2021-08-30	20.28	-	-	-	-	0	0	-	20.24	-	-	-	-	0	-	0.00%
2021-08-27	20.28	-	-	-	-	0	0	-	20.24	-	-	-	-	0	-	0.00%
2021-08-26	20.28	-	-	-	-	0	0	-	20.24	-	-	-	-	0	-	0.00%
2021-08-25	20.28	-	-	-	-	0	0	-	20.24	-	-	-	-	0	-	0.00%
2021-08-24	20.28	-	-	-	-	0	0	-	20.24	-	-	-	-	0	-	0.00%
2021-08-23	20.28	-	-	-	-	0	0	-	20.24	-	-	-	-	0	-	0.00%
2021-08-20	20.28	-	-	-	-	0	0	-	20.24	-	-	-	-	0	-	-2.03%
2021-08-19	20.70	-	-	-	-	0	0	-	20.66	-	-	-	-	0	-	0.00%
2021-08-18	20.70	-	-	-	-	0	0	-	20.66	-	-	-	-	0	-	0.00%
2021-08-17	20.70	-	-	-	-	0	0	-	20.66	-	-	-	-	0	-	-2.36%
2021-08-16	21.20	-	-	-	-	0	0	-	21.16	-	-	-	-	0	-	-0.28%
2021-08-13	21.26	-	-	-	-	0	0	-	21.22	-	-	-	-	0	-	0.00%
2021-08-12	21.26	-	-	-	-	0	0	-	21.22	-	-	-	-	0	-	-0.65%
2021-08-11	21.40	-	-	-	-	0	0	-	21.36	-	-	-	-	0	-	-0.09%
2021-08-10	21.42	-	-	21.42	21.42	11,000	235,620	21.420	21.38	-	-	21.38	21.38	11,022	21.376	2.39%
2021-08-09	20.92	-	-	-	-	0	0	-	20.88	-	-	-	-	0	-	0.00%
2021-08-06	20.92	20.80	-	-	-	5,000	104,900	20.980	20.88	20.76	-	-	-	5,010	20.937	0.00%
2021-08-05	20.92	-	-	-	-	0	0	-	20.88	-	-	-	-	0	-	0.00%
2021-08-04	20.92	-	-	20.92	20.92	11,000	230,120	20.920	20.88	-	-	20.88	20.88	11,022	20.877	1.06%
2021-08-03	20.70	-	-	-	-	0	0	-	20.66	-	-	-	-	0	-	0.00%
2021-08-02	20.70	-	-	20.70	20.70	100	2,070	20.700	20.66	-	-	20.66	20.66	100	20.658	2.78%
2021-07-30	20.14	-	20.70	20.14	20.16	6,000	120,900	20.150	20.10	-	20.66	20.10	20.12	6,012	20.109	1.00%
2021-07-29	19.94	-	20.70	-	-	0	0	-	19.90	-	20.66	-	-	0	-	0.00%
2021-07-28	19.94	-	20.70	19.87	20.10	121,000	2,414,940	19.958	19.90	-	20.66	19.83	20.06	121,247	19.917	0.66%
2021-07-27	19.81	-	-	20.60	20.70	200	4,130	20.650	19.77	-	-	20.56	20.66	200	20.608	-4.48%
2021-07-26	20.74	20.50	22.00	20.74	20.74	500	10,370	20.740	20.70	20.46	21.96	20.70	20.70	501	20.698	-3.62%
2021-07-23	21.52	-	22.00	-	-	0	0	-	21.48	-	21.96	-	-	0	-	0.00%
2021-07-22	21.52	-	-	-	-	0	0	-	21.48	-	-	-	-	0	-	0.00%
2021-07-21	21.52	-	-	-	-	0	0	-	21.48	-	-	-	-	0	-	0.00%
2021-07-20	21.52	-	-	-	-	0	0	-	21.48	-	-	-	-	0	-	0.00%
2021-07-19	21.52	-	-	21.52	21.52	100	2,152	21.520	21.48	-	-	21.48	21.48	100	21.476	-0.46%
2021-07-16	21.62	-	-	21.62	21.62	700	15,134	21.620	21.58	-	-	21.58	21.58	701	21.576	0.56%
2021-07-15	21.50	-	-	-	-	0	0	-	21.46	-	-	-	-	0	-	0.00%
2021-07-14	21.50	-	-	-	-	0	0	-	21.46	-	-	-	-	0	-	0.00%
2021-07-13	21.50	-	-	-	-	0	0	-	21.46	-	-	-	-	0	-	0.00%
2021-07-12	21.50	-	-	-	-	0	0	-	21.46	-	-	-	-	0	-	0.00%
2021-07-09	21.50	-	-	-	-	0	0	-	21.46	-	-	-	-	0	-	0.00%
2021-07-08	21.50	-	-	-	-	0	0	-	21.46	-	-	-	-	0	-	0.00%
2021-07-07	21.50	-	-	-	-	0	0	-	21.46	-	-	-	-	0	-	0.00%
2021-07-06	21.50	-	-	-	-	0	0	-	21.46	-	-	-	-	0	-	0.00%
2021-07-05	21.50	-	-	-	-	0	0	-	21.46	-	-	-	-	0	-	0.00%
2021-07-02	21.50	-	-	21.50	21.80	11,100	241,950	21.797	21.46	-	-	21.46	21.76	11,123	21.753	-2.27%
2021-06-30	22.00	-	22.50	-	-	0	0	-	21.96	-	22.45	-	-	0	-	0.00%
2021-06-29	22.00	-	22.50	-	-	0	0	-	21.96	-	22.45	-	-	0	-	0.00%
2021-06-28	22.00	-	22.50	-	-	0	0	-	21.96	-	22.45	-	-	0	-	0.00%
2021-06-25	22.00	-	-	-	-	0	0	-	21.96	-	-	-	-	0	-	2.23%
2021-06-24	21.52	-	-	-	-	0	0	-	21.48	-	-	-	-	0	-	0.00%
2021-06-23	21.52	-	-	-	-	0	0	-	21.48	-	-	-	-	0	-	0.00%
2021-06-22	21.52	-	-	21.52	21.52	100	2,152	21.520	21.48	-	-	21.48	21.48	100	21.476	1.13%
2021-06-21	21.28	-	-	-	-	0	0	-	21.24	-	-	-	-	0	-	0.00%
2021-06-18	21.28	-	-	21.28	21.28	5,000	106,400	21.280	21.24	-	-	21.24	21.24	5,010	21.237	-1.48%
2021-06-17	21.60	-	-	-	-	0	0	-	21.56	-	-	-	-	0	-	0.00%
2021-06-16	21.60	-	-	21.72	21.76	44,000	956,340	21.735	21.56	-	-	21.68	21.72	44,090	21.691	-1.73%
2021-06-15	21.98	-	-	-	-	0	0	-	21.94	-	-	-	-	0	-	-0.27%
2021-06-11	22.04	-	-	21.92	22.20	6,000	131,800	21.967	22.00	-	-	21.88	22.15	6,012	21.922	-0.54%
2021-06-10	22.16	-	-	-	-	0	0	-	22.11	-	-	-	-	0	-	0.36%
2021-06-09	22.08	-	-	-	-	0	0	-	22.03	-	-	-	-	0	-	0.00%
2021-06-08	22.08	-	-	22.08	22.08	100	2,208	22.080	22.03	-	-	22.03	22.03	100	22.035	-0.27%
2021-06-07	22.14	-	-	-	-	0	0	-	22.09	-	-	-	-	0	-	0.18%
2021-06-04	22.10	-	-	22.10	22.12	9,700	214,472	22.111	22.05	-	-	22.05	22.07	9,720	22.065	-0.63%
2021-06-03	22.24	-	-	-	-	0	0	-	22.19	-	-	-	-	0	-	-0.71%
2021-06-02	22.40	-	-	-	-	0	0	-	22.35	-	-	-	-	0	-	-0.27%
2021-06-01	22.46	-	-	-	-	0	0	-	22.41	-	-	-	-	0	-	0.00%
2021-05-31	22.46	-	-	-	-	0	0	-	22.41	-	-	-	-	0	-	0.54%
2021-05-28	22.34	-	-	22.24	22.24	8,000	177,920	22.240	22.29	-	-	22.19	22.19	8,016	22.195	0.18%
2021-05-27	22.30	22.30	-	-	-	0	0	-	22.25	22.25	-	-	-	0	-	0.18%
2021-05-26	22.26	-	-	-	-	0	0	-	22.21	-	-	-	-	0	-	0.00%
2021-05-25	22.26	-	-	-	-	0	0	-	22.21	-	-	-	-	0	-	3.73%
2021-05-24	21.46	-	-	-	-	0	0	-	21.42	-	-	-	-	0	-	0.00%
2021-05-21	21.46	-	-	-	-	0	0	-	21.42	-	-	-	-	0	-	0.00%
2021-05-20	21.46	-	-	-	-	0	0	-	21.42	-	-	-	-	0	-	0.00%
2021-05-18	21.46	-	-	-	-	0	0	-	21.42	-	-	-	-	0	-	0.00%
2021-05-17	21.46	-	-	21.54	21.56	20,600	444,034	21.555	21.42	-	-	21.50	21.52	20,642	21.511	2.58%
2021-05-14	20.92	-	-	20.80	20.80	11,000	228,800	20.800	20.88	-	-	20.76	20.76	11,022	20.758	1.75%
2021-05-13	20.56	-	-	20.60	20.60	500	10,300	20.600	20.52	-	-	20.56	20.56	501	20.558	-1.06%
2021-05-12	20.78	-	-	-	-	0	0	-	20.74	-	-	-	-	0	-	0.00%
2021-05-11	20.78	-	-	-	-	0	0	-	20.74	-	-	-	-	0	-	0.00%
2021-05-10	20.78	-	-	-	-	0	0	-	20.74	-	-	-	-	0	-	0.00%
2021-05-07	20.78	-	-	-	-	0	0	-	20.74	-	-	-	-	0	-	-0.57%
2021-05-06	20.90	-	-	-	-	0	0	-	20.86	-	-	-	-	0	-	0.00%
2021-05-05	20.90	-	-	20.64	20.90	23,000	477,696	20.769	20.86	-	-	20.60	20.86	23,047	20.727	0.87%
2021-05-04	20.72	-	-	20.72	20.80	45,300	942,048	20.796	20.68	-	-	20.68	20.76	45,393	20.753	-0.96%
2021-05-03	20.92	-	-	-	-	0	0	-	20.88	-	-	-	-	0	-	-1.32%
2021-04-30	21.20	-	-	-	-	0	0	-	21.16	-	-	-	-	0	-	0.00%
2021-04-29	21.20	-	-	21.20	21.20	22,000	466,400	21.200	21.16	-	-	21.16	21.16	22,045	21.157	0.86%
2021-04-28	21.02	-	-	-	-	0	0	-	20.98	-	-	-	-	0	-	0.00%
2021-04-27	21.02	-	-	-	-	0	0	-	20.98	-	-	-	-	0	-	0.00%
2021-04-26	21.02	-	-	-	-	0	0	-	20.98	-	-	-	-	0	-	0.00%
2021-04-23	21.02	-	-	-	-	0	0	-	20.98	-	-	-	-	0	-	1.15%
2021-04-22	20.78	-	-	-	-	0	0	-	20.74	-	-	-	-	0	-	0.10%
2021-04-21	20.76	-	-	-	-	0	0	-	20.72	-	-	-	-	0	-	0.39%
2021-04-20	20.68	-	-	-	-	0	0	-	20.64	-	-	-	-	0	-	0.19%
2021-04-19	20.64	-	-	-	-	0	0	-	20.60	-	-	-	-	0	-	2.08%
2021-04-16	20.22	-	-	-	-	0	0	-	20.18	-	-	-	-	0	-	0.00%
2021-04-15	20.22	-	-	-	-	0	0	-	20.18	-	-	-	-	0	-	0.00%
2021-04-14	20.22	-	-	-	-	0	0	-	20.18	-	-	-	-	0	-	0.00%
2021-04-13	20.22	-	-	-	-	0	0	-	20.18	-	-	-	-	0	-	-0.10%
2021-04-12	20.24	19.70	-	-	-	0	0	-	20.20	19.66	-	-	-	0	-	-1.17%
2021-04-09	20.48	19.70	-	20.48	20.48	200	4,096	20.480	20.44	19.66	-	20.44	20.44	200	20.438	-1.35%
2021-04-08	20.76	19.70	-	20.76	20.76	7,600	157,776	20.760	20.72	19.66	-	20.72	20.72	7,616	20.718	0.97%
2021-04-07	20.56	20.46	-	20.46	20.48	11,000	225,164	20.470	20.52	20.42	-	20.42	20.44	11,022	20.428	-0.29%
2021-04-01	20.62	19.70	-	-	-	0	0	-	20.58	19.66	-	-	-	0	-	1.58%
2021-03-31	20.30	19.70	-	20.30	20.30	5,300	107,590	20.300	20.26	19.66	-	20.26	20.26	5,311	20.259	-0.78%
2021-03-30	20.46	19.70	-	-	-	0	0	-	20.42	19.66	-	-	-	0	-	0.00%
2021-03-29	20.46	19.70	-	-	-	0	0	-	20.42	19.66	-	-	-	0	-	0.00%
2021-03-26	20.46	19.70	-	20.46	20.54	14,600	299,084	20.485	20.42	19.66	-	20.42	20.50	14,630	20.443	2.10%
2021-03-25	20.04	19.60	-	-	-	0	0	-	20.00	19.56	-	-	-	0	-	-0.30%
2021-03-24	20.10	19.60	-	-	-	0	0	-	20.06	19.56	-	-	-	0	-	-2.24%
2021-03-23	20.56	19.60	-	-	-	0	0	-	20.52	19.56	-	-	-	0	-	0.00%
2021-03-22	20.56	19.60	-	-	-	0	0	-	20.52	19.56	-	-	-	0	-	0.00%
2021-03-19	20.56	19.60	-	-	-	0	0	-	20.52	19.56	-	-	-	0	-	-0.39%
2021-03-18	20.64	19.60	-	-	-	0	0	-	20.60	19.56	-	-	-	0	-	0.00%
2021-03-17	20.64	19.60	-	-	-	0	0	-	20.60	19.56	-	-	-	0	-	0.39%
2021-03-16	20.56	19.60	-	-	-	0	0	-	20.52	19.56	-	-	-	0	-	0.00%
2021-03-15	20.56	19.60	-	-	-	0	0	-	20.52	19.56	-	-	-	0	-	-0.77%
2021-03-12	20.72	19.60	-	20.72	20.72	24,000	497,280	20.720	20.68	19.56	-	20.68	20.68	24,049	20.678	0.10%
2021-03-11	20.70	19.60	-	-	-	0	0	-	20.66	19.56	-	-	-	0	-	2.48%
2021-03-10	20.20	19.60	-	-	-	1,700	34,714	20.420	20.16	19.56	-	-	-	1,703	20.378	0.80%
2021-03-09	20.04	19.60	-	20.02	20.08	22,900	459,122	20.049	20.00	19.56	-	19.98	20.04	22,947	20.008	-2.24%
2021-03-08	20.50	19.60	-	20.50	20.50	100	2,050	20.500	20.46	19.56	-	20.46	20.46	100	20.458	-3.39%
2021-03-05	21.22	19.60	-	21.10	21.10	500	10,550	21.100	21.18	19.56	-	21.06	21.06	501	21.057	-2.21%
2021-03-04	21.70	19.60	21.70	-	-	0	0	-	21.66	19.56	21.66	-	-	0	-	-1.63%
2021-03-03	22.06	19.60	-	-	-	0	0	-	22.02	19.56	-	-	-	0	-	0.73%
2021-03-02	21.90	19.60	-	21.90	21.90	500	10,950	21.900	21.86	19.56	-	21.86	21.86	501	21.855	0.00%
2021-03-01	21.90	21.74	-	-	-	0	0	-	21.86	21.70	-	-	-	0	-	0.18%
2021-02-26	21.86	21.04	-	21.94	21.94	1,500	32,910	21.940	21.82	21.00	-	21.90	21.90	1,503	21.895	-2.84%
2021-02-25	22.50	21.04	-	22.46	22.68	81,600	1,845,526	22.617	22.45	21.00	-	22.41	22.63	81,767	22.571	0.45%
2021-02-24	22.40	21.04	-	-	-	0	0	-	22.35	21.00	-	-	-	0	-	-3.11%
2021-02-23	23.12	21.04	-	-	-	0	0	-	23.07	21.00	-	-	-	0	-	0.00%
2021-02-22	23.12	21.04	26.64	-	-	0	0	-	23.07	21.00	26.59	-	-	0	-	-2.45%
2021-02-19	23.70	23.70	26.64	23.42	23.84	10,700	250,746	23.434	23.65	23.65	26.59	23.37	23.79	10,722	23.386	-0.59%
2021-02-18	23.84	21.04	26.64	-	-	0	0	-	23.79	21.00	26.59	-	-	0	-	-1.81%
2021-02-17	24.28	21.04	26.64	24.22	24.28	3,100	75,262	24.278	24.23	21.00	26.59	24.17	24.23	3,106	24.229	-0.08%
2021-02-16	24.30	21.04	26.64	-	-	90	2,169	24.100	24.25	21.00	26.59	-	-	90	24.051	1.59%
2021-02-11	23.92	21.04	26.64	-	-	0	0	-	23.87	21.00	26.59	-	-	0	-	0.00%
2021-02-10	23.92	21.04	24.10	23.86	23.86	5,000	119,300	23.860	23.87	21.00	24.05	23.81	23.81	5,010	23.811	2.84%
2021-02-09	23.26	21.04	-	23.04	23.04	3,000	69,120	23.040	23.21	21.00	-	22.99	22.99	3,006	22.993	2.20%
2021-02-08	22.76	21.04	22.82	22.54	22.82	47,400	1,072,956	22.636	22.71	21.00	22.77	22.49	22.77	47,497	22.590	0.53%
2021-02-05	22.64	21.04	-	-	-	0	0	-	22.59	21.00	-	-	-	0	-	0.00%
2021-02-04	22.64	21.04	-	22.64	22.64	22,000	498,080	22.640	22.59	21.00	-	22.59	22.59	22,045	22.594	0.71%
2021-02-03	22.48	-	-	-	-	0	0	-	22.43	-	-	-	-	0	-	0.45%
2021-02-02	22.38	-	-	22.32	22.32	5,000	111,600	22.320	22.33	-	-	22.27	22.27	5,010	22.274	1.27%
2021-02-01	22.10	-	-	22.10	22.10	8,500	187,850	22.100	22.05	-	-	22.05	22.05	8,517	22.055	0.45%
2021-01-29	22.00	-	-	-	-	0	0	-	21.96	-	-	-	-	0	-	0.00%
2021-01-28	22.00	-	-	-	-	0	0	-	21.96	-	-	-	-	0	-	-1.96%
2021-01-27	22.44	-	-	22.44	22.44	300	6,732	22.440	22.39	-	-	22.39	22.39	301	22.394	-1.06%
2021-01-26	22.68	-	24.80	22.76	22.80	15,000	341,700	22.780	22.63	-	24.75	22.71	22.75	15,031	22.734	-2.41%
2021-01-25	23.24	-	24.80	23.18	23.32	51,000	1,187,060	23.276	23.19	-	24.75	23.13	23.27	51,104	23.228	2.11%
2021-01-22	22.76	22.50	24.80	22.76	22.96	2,200	50,292	22.860	22.71	22.45	24.75	22.71	22.91	2,204	22.813	0.09%
2021-01-21	22.74	-	24.80	-	-	0	0	-	22.69	-	24.75	-	-	0	-	1.52%
2021-01-20	22.40	22.40	-	-	-	0	0	-	22.35	22.35	-	-	-	0	-	0.18%
2021-01-19	22.36	-	22.62	22.50	22.50	5,200	117,000	22.500	22.31	-	22.57	22.45	22.45	5,211	22.454	-0.80%
2021-01-18	22.54	-	-	-	-	0	0	-	22.49	-	-	-	-	0	-	0.00%
2021-01-15	22.54	-	-	-	-	0	0	-	22.49	-	-	-	-	0	-	-0.35%
2021-01-14	22.62	-	-	-	-	0	0	-	22.57	-	-	-	-	0	-	-1.48%
2021-01-13	22.96	-	-	-	-	0	0	-	22.91	-	-	-	-	0	-	0.00%
2021-01-12	22.96	-	-	22.48	22.96	3,500	79,880	22.823	22.91	-	-	22.43	22.91	3,507	22.776	2.14%
2021-01-11	22.48	22.20	23.00	22.62	22.62	3,000	67,860	22.620	22.43	22.15	22.95	22.57	22.57	3,006	22.574	-1.06%
2021-01-08	22.72	22.20	23.20	-	-	0	0	-	22.67	22.15	23.15	-	-	0	-	0.00%
2021-01-07	22.72	-	23.00	22.56	22.56	5,200	117,312	22.560	22.67	-	22.95	22.51	22.51	5,211	22.514	1.25%
2021-01-06	22.44	-	22.86	22.38	22.38	7,000	156,660	22.380	22.39	-	22.81	22.33	22.33	7,014	22.334	0.81%
2021-01-05	22.26	-	22.70	22.26	22.26	2,000	44,520	22.260	22.21	-	22.65	22.21	22.21	2,004	22.215	1.92%
2021-01-04	21.84	-	22.10	21.74	21.74	5,000	108,700	21.740	21.80	-	22.05	21.70	21.70	5,010	21.696	3.61%
2020-12-31	21.08	-	-	-	-	0	0	-	21.04	-	-	-	-	0	-	0.96%
2020-12-30	20.88	-	-	20.88	20.88	9,200	192,096	20.880	20.84	-	-	20.84	20.84	9,219	20.837	1.36%
2020-12-29	20.60	-	-	20.60	20.82	38,800	802,844	20.692	20.56	-	-	20.56	20.78	38,879	20.650	-0.29%
2020-12-28	20.66	17.50	-	20.46	20.66	33,200	682,492	20.557	20.62	17.46	-	20.42	20.62	33,268	20.515	1.57%
2020-12-24	20.34	17.50	-	-	-	0	0	-	20.30	17.46	-	-	-	0	-	0.00%
2020-12-23	20.34	17.50	-	20.34	20.34	5,600	113,904	20.340	20.30	17.46	-	20.30	20.30	5,611	20.299	0.20%
2020-12-22	20.30	17.50	-	20.30	20.30	5,600	113,680	20.300	20.26	17.46	-	20.26	20.26	5,611	20.259	-0.59%
2020-12-21	20.42	20.38	20.84	-	-	0	0	-	20.38	20.34	20.80	-	-	0	-	0.00%
2020-12-18	20.42	17.50	21.00	-	-	0	0	-	20.38	17.46	20.96	-	-	0	-	-0.39%
2020-12-17	20.50	17.50	-	20.50	20.50	3,500	71,750	20.500	20.46	17.46	-	20.46	20.46	3,507	20.458	1.18%
2020-12-16	20.26	17.50	20.50	20.24	20.28	32,800	664,528	20.260	20.22	17.46	20.46	20.20	20.24	32,867	20.219	1.30%
2020-12-15	20.00	17.50	20.50	19.94	20.00	45,600	910,560	19.968	19.96	17.46	20.46	19.90	19.96	45,693	19.928	-0.10%
2020-12-14	20.02	17.50	20.50	-	-	0	0	-	19.98	17.46	20.46	-	-	0	-	0.81%
2020-12-11	19.86	17.50	-	19.74	19.93	96,800	1,919,808	19.833	19.82	17.46	-	19.70	19.89	96,998	19.792	-0.30%
2020-12-10	19.92	17.50	-	19.92	19.98	14,000	279,294	19.950	19.88	17.46	-	19.88	19.94	14,029	19.909	-1.48%
2020-12-09	20.22	17.50	-	-	-	0	0	-	20.18	17.46	-	-	-	0	-	-0.49%
2020-12-08	20.32	17.50	-	-	-	0	0	-	20.28	17.46	-	-	-	0	-	0.00%
2020-12-07	20.32	17.50	-	-	-	0	0	-	20.28	17.46	-	-	-	0	-	0.00%
2020-12-04	20.32	17.50	-	20.26	20.32	8,700	176,304	20.265	20.28	17.46	-	20.22	20.28	8,718	20.224	0.89%
2020-12-03	20.14	17.50	-	-	-	0	0	-	20.10	17.46	-	-	-	0	-	0.00%
2020-12-02	20.14	17.50	20.50	20.14	20.14	2,000	40,280	20.140	20.10	17.46	20.46	20.10	20.10	2,004	20.099	0.40%
2020-12-01	20.06	17.50	20.50	-	-	0	0	-	20.02	17.46	20.46	-	-	0	-	1.36%
2020-11-30	19.79	17.50	-	19.80	19.88	22,600	448,532	19.847	19.75	17.46	-	19.76	19.84	22,646	19.806	-0.95%
2020-11-27	19.98	17.50	19.98	19.93	19.98	12,000	239,306	19.942	19.94	17.46	19.94	19.89	19.94	12,025	19.902	0.86%
2020-11-26	19.81	17.50	-	-	-	0	0	-	19.77	17.46	-	-	-	0	-	0.00%
2020-11-25	19.81	17.50	-	-	-	0	0	-	19.77	17.46	-	-	-	0	-	-0.55%
2020-11-24	19.92	17.50	-	19.92	19.92	8,000	159,360	19.920	19.88	17.46	-	19.88	19.88	8,016	19.879	-1.09%
2020-11-23	20.14	17.50	-	20.14	20.14	2,800	56,392	20.140	20.10	17.46	-	20.10	20.10	2,806	20.099	1.77%
2020-11-20	19.79	17.50	20.00	19.79	19.79	8,000	158,320	19.790	19.75	17.46	19.96	19.75	19.75	8,016	19.750	0.97%
2020-11-19	19.60	17.50	20.00	19.49	19.49	5,000	97,450	19.490	19.56	17.46	19.96	19.45	19.45	5,010	19.450	-0.91%
2020-11-18	19.78	17.50	20.00	-	-	0	0	-	19.74	17.46	19.96	-	-	0	-	0.00%
2020-11-17	19.78	17.50	19.88	19.75	19.79	33,600	664,188	19.768	19.74	17.46	19.84	19.71	19.75	33,669	19.727	0.51%
2020-11-16	19.68	17.50	-	19.60	19.70	7,400	145,590	19.674	19.64	17.46	-	19.56	19.66	7,415	19.634	1.92%
2020-11-13	19.31	17.50	-	19.31	19.41	6,100	118,391	19.408	19.27	17.46	-	19.27	19.37	6,112	19.369	-1.63%
2020-11-12	19.63	17.50	-	19.59	19.73	55,200	1,083,820	19.634	19.59	17.46	-	19.55	19.69	55,313	19.594	-0.61%
2020-11-11	19.75	17.50	-	19.90	19.95	88,500	1,763,540	19.927	19.71	17.46	-	19.86	19.91	88,681	19.886	-1.20%
2020-11-10	19.99	17.50	-	19.98	20.00	11,600	231,874	19.989	19.95	17.46	-	19.94	19.96	11,624	19.948	-0.25%
2020-11-09	20.04	17.50	-	19.90	20.00	5,500	109,950	19.991	20.00	17.46	-	19.86	19.96	5,511	19.950	1.88%
2020-11-06	19.67	17.50	-	-	-	0	0	-	19.63	17.46	-	-	-	0	-	0.00%
2020-11-05	19.67	17.50	-	19.33	19.67	17,000	330,870	19.463	19.63	17.46	-	19.29	19.63	17,035	19.423	4.35%
2020-11-04	18.85	17.50	19.29	18.84	18.86	32,000	603,280	18.853	18.81	17.46	19.25	18.80	18.82	32,065	18.814	-1.05%
2020-11-03	19.05	17.50	-	19.05	19.05	1,000	19,050	19.050	19.01	17.46	-	19.01	19.01	1,002	19.011	1.06%
2020-11-02	18.85	17.50	-	18.83	18.85	24,000	452,241	18.843	18.81	17.46	-	18.79	18.81	24,049	18.805	0.59%
2020-10-30	18.74	17.50	-	-	-	0	0	-	18.70	17.46	-	-	-	0	-	-0.11%
2020-10-29	18.76	17.50	-	-	-	0	0	-	18.72	17.46	-	-	-	0	-	0.70%
2020-10-28	18.63	17.50	-	18.56	18.57	1,200	22,280	18.567	18.59	17.46	-	18.52	18.53	1,202	18.529	-0.90%
2020-10-27	18.80	17.50	18.80	-	-	0	0	-	18.76	17.46	18.76	-	-	0	-	-1.52%
2020-10-23	19.09	16.44	-	18.92	19.09	97,200	1,842,644	18.957	19.05	16.41	-	18.88	19.05	97,399	18.919	-0.21%
2020-10-22	19.13	16.44	-	-	-	0	0	-	19.09	16.41	-	-	-	0	-	0.05%
2020-10-21	19.12	16.44	-	-	-	0	0	-	19.08	16.41	-	-	-	0	-	0.10%
2020-10-20	19.10	16.44	-	-	-	0	0	-	19.06	16.41	-	-	-	0	-	0.00%
2020-10-19	19.10	16.44	-	-	-	0	0	-	19.06	16.41	-	-	-	0	-	-0.31%
2020-10-16	19.16	15.84	-	-	-	0	0	-	19.12	15.81	-	-	-	0	-	0.00%
2020-10-15	19.16	15.84	-	-	-	0	0	-	19.12	15.81	-	-	-	0	-	-0.10%
2020-10-14	19.18	15.84	-	-	-	0	0	-	19.14	15.81	-	-	-	0	-	0.00%
2020-10-12	19.18	15.84	-	-	-	0	0	-	19.14	15.81	-	-	-	0	-	2.79%
2020-10-09	18.66	15.84	-	-	-	0	0	-	18.62	15.81	-	-	-	0	-	0.38%
2020-10-08	18.59	15.84	-	-	-	0	0	-	18.55	15.81	-	-	-	0	-	0.00%
2020-10-07	18.59	15.84	-	-	-	0	0	-	18.55	15.81	-	-	-	0	-	0.76%
2020-10-06	18.45	15.84	-	18.30	18.30	8,000	146,400	18.300	18.41	15.81	-	18.26	18.26	8,016	18.263	2.27%
2020-10-05	18.04	15.84	-	-	-	0	0	-	18.00	15.81	-	-	-	0	-	0.00%
2020-09-30	18.04	15.84	21.20	-	-	0	0	-	18.00	15.81	21.16	-	-	0	-	0.00%
2020-09-29	18.04	15.84	21.20	-	-	0	0	-	18.00	15.81	21.16	-	-	0	-	0.00%
2020-09-28	18.04	15.84	21.20	-	-	0	0	-	18.00	15.81	21.16	-	-	0	-	0.00%
2020-09-25	18.04	15.84	21.20	-	-	0	0	-	18.00	15.81	21.16	-	-	0	-	0.00%
2020-09-24	18.04	15.84	21.20	-	-	0	0	-	18.00	15.81	21.16	-	-	0	-	-1.10%
2020-09-23	18.24	15.84	21.20	18.24	18.25	600	10,947	18.245	18.20	15.81	21.16	18.20	18.21	601	18.208	-0.65%
2020-09-22	18.36	15.84	21.20	18.36	18.36	1,000	18,360	18.360	18.32	15.81	21.16	18.32	18.32	1,002	18.323	-1.24%
2020-09-21	18.59	15.84	21.20	-	-	0	0	-	18.55	15.81	21.16	-	-	0	-	-1.17%
2020-09-18	18.81	15.84	21.20	18.35	18.84	57,400	1,067,233	18.593	18.77	15.81	21.16	18.31	18.80	57,517	18.555	2.17%
2020-09-17	18.41	15.84	21.20	-	-	0	0	-	18.37	15.81	21.16	-	-	0	-	0.00%
2020-09-16	18.41	15.84	21.20	-	-	0	0	-	18.37	15.81	21.16	-	-	0	-	0.00%
2020-09-15	18.41	15.84	21.20	-	-	0	0	-	18.37	15.81	21.16	-	-	0	-	1.21%
2020-09-14	18.19	15.84	21.20	-	-	0	0	-	18.15	15.81	21.16	-	-	0	-	0.89%
2020-09-11	18.03	15.84	20.00	-	-	0	0	-	17.99	15.81	19.96	-	-	0	-	0.17%
2020-09-10	18.00	15.84	20.00	-	-	0	0	-	17.96	15.81	19.96	-	-	0	-	-1.04%
2020-09-09	18.19	15.84	20.00	-	-	0	0	-	18.15	15.81	19.96	-	-	0	-	-2.20%
2020-09-08	18.60	15.84	20.00	-	-	0	0	-	18.56	15.81	19.96	-	-	0	-	-0.21%
2020-09-07	18.64	15.84	20.00	18.86	18.86	8,000	150,880	18.860	18.60	15.81	19.96	18.82	18.82	8,016	18.822	-1.64%
2020-09-04	18.95	16.24	20.00	18.95	18.95	500	9,475	18.950	18.91	16.21	19.96	18.91	18.91	501	18.911	-1.46%
2020-09-03	19.23	16.24	20.00	-	-	0	0	-	19.19	16.21	19.96	-	-	0	-	0.00%
2020-09-02	19.23	16.24	20.00	-	-	0	0	-	19.19	16.21	19.96	-	-	0	-	0.21%
2020-09-01	19.19	16.24	20.00	19.19	19.19	1,000	19,190	19.190	19.15	16.21	19.96	19.15	19.15	1,002	19.151	0.68%
2020-08-31	19.06	16.24	19.40	19.27	19.27	500	9,635	19.270	19.02	16.21	19.36	19.23	19.23	501	19.231	0.95%
2020-08-28	18.88	16.24	21.20	-	-	0	0	-	18.84	16.21	21.16	-	-	0	-	1.51%
2020-08-27	18.60	16.24	19.78	-	-	0	0	-	18.56	16.21	19.74	-	-	0	-	0.05%
2020-08-26	18.59	16.24	19.78	-	-	0	0	-	18.55	16.21	19.74	-	-	0	-	0.00%
2020-08-25	18.59	16.24	19.78	-	-	0	0	-	18.55	16.21	19.74	-	-	0	-	0.00%
2020-08-24	18.59	16.24	19.78	-	-	0	0	-	18.55	16.21	19.74	-	-	0	-	0.38%
2020-08-21	18.52	16.24	19.78	18.52	18.52	1,000	18,520	18.520	18.48	16.21	19.74	18.48	18.48	1,002	18.482	0.33%
2020-08-20	18.46	16.24	19.78	18.46	18.46	1,000	18,460	18.460	18.42	16.21	19.74	18.42	18.42	1,002	18.422	-1.07%
2020-08-19	18.66	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	-0.74%
2020-08-18	18.80	16.24	19.78	18.80	18.80	1,000	18,800	18.800	18.76	16.21	19.74	18.76	18.76	1,002	18.762	0.00%
2020-08-17	18.80	16.24	19.78	18.80	18.80	3,700	69,560	18.800	18.76	16.21	19.74	18.76	18.76	3,708	18.762	2.62%
2020-08-14	18.32	16.24	19.78	18.32	18.32	900	16,488	18.320	18.28	16.21	19.74	18.28	18.28	902	18.283	1.22%
2020-08-13	18.10	16.24	19.78	-	-	0	0	-	18.06	16.21	19.74	-	-	0	-	0.00%
2020-08-12	18.10	16.24	19.78	17.97	18.10	33,200	596,777	17.975	18.06	16.21	19.74	17.93	18.06	33,268	17.939	-2.37%
2020-08-11	18.54	16.24	18.80	-	-	0	0	-	18.50	16.21	18.76	-	-	0	-	0.00%
2020-08-10	18.54	16.24	19.78	-	-	0	0	-	18.50	16.21	19.74	-	-	0	-	0.00%
2020-08-07	18.54	16.24	18.54	-	-	0	0	-	18.50	16.21	18.50	-	-	0	-	-0.27%
2020-08-06	18.59	16.24	19.78	-	-	0	0	-	18.55	16.21	19.74	-	-	0	-	0.00%
2020-08-05	18.59	16.24	19.78	18.52	18.59	39,300	729,667	18.567	18.55	16.21	19.74	18.48	18.55	39,380	18.529	0.16%
2020-08-04	18.56	16.24	19.78	18.57	18.72	6,000	111,570	18.595	18.52	16.21	19.74	18.53	18.68	6,012	18.557	0.54%
2020-08-03	18.46	16.24	19.78	18.37	18.46	4,400	81,161	18.446	18.42	16.21	19.74	18.33	18.42	4,409	18.408	2.38%
2020-07-31	18.03	16.24	19.78	-	-	0	0	-	17.99	16.21	19.74	-	-	0	-	0.00%
2020-07-30	18.03	16.64	18.25	-	-	0	0	-	17.99	16.61	18.21	-	-	0	-	-0.06%
2020-07-29	18.04	16.64	19.78	18.00	18.00	30,000	540,000	18.000	18.00	16.61	19.74	17.96	17.96	30,061	17.963	2.04%
2020-07-28	17.68	16.44	19.78	17.68	17.68	5,000	88,400	17.680	17.64	16.41	19.74	17.64	17.64	5,010	17.644	1.67%
2020-07-27	17.39	16.44	17.50	17.39	17.39	20,000	347,800	17.390	17.35	16.41	17.46	17.35	17.35	20,041	17.355	-0.86%
2020-07-24	17.54	16.44	-	17.55	17.56	16,000	280,880	17.555	17.50	16.41	-	17.51	17.52	16,033	17.519	-3.84%
2020-07-23	18.24	16.44	-	18.24	18.24	100	1,824	18.240	18.20	16.41	-	18.20	18.20	100	18.203	0.16%
2020-07-22	18.21	16.44	-	18.21	18.21	7,300	132,933	18.210	18.17	16.41	-	18.17	18.17	7,315	18.173	0.33%
2020-07-21	18.15	16.44	-	-	-	0	0	-	18.11	16.41	-	-	-	0	-	0.83%
2020-07-20	18.00	16.44	-	18.00	18.00	2,000	36,000	18.000	17.96	16.41	-	17.96	17.96	2,004	17.963	1.98%
2020-07-17	17.65	16.44	-	-	-	0	0	-	17.61	16.41	-	-	-	0	-	0.00%
2020-07-16	17.65	16.84	20.00	17.56	18.17	5,600	98,650	17.616	17.61	16.81	19.96	17.52	18.13	5,611	17.580	-4.90%
2020-07-15	18.56	16.84	20.00	18.58	18.58	1,000	18,580	18.580	18.52	16.81	19.96	18.54	18.54	1,002	18.542	-0.11%
2020-07-14	18.58	16.84	18.74	18.54	18.58	32,000	594,000	18.563	18.54	16.81	18.70	18.50	18.54	32,065	18.525	-0.85%
2020-07-13	18.74	16.04	20.00	-	-	0	0	-	18.70	16.01	19.96	-	-	0	-	1.96%
2020-07-10	18.38	16.04	20.00	18.15	18.38	8,300	150,714	18.158	18.34	16.01	19.96	18.11	18.34	8,317	18.121	-1.02%
2020-07-09	18.57	16.04	20.00	18.52	18.53	2,100	38,893	18.521	18.53	16.01	19.96	18.48	18.49	2,104	18.483	2.03%
2020-07-08	18.20	16.04	18.52	18.20	18.25	24,000	437,200	18.217	18.16	16.01	18.48	18.16	18.21	24,049	18.180	0.44%
2020-07-07	18.12	17.00	18.52	18.03	18.20	35,300	641,100	18.162	18.08	16.97	18.48	17.99	18.16	35,372	18.124	1.34%
2020-07-06	17.88	16.96	17.89	16.96	17.89	32,400	570,758	17.616	17.84	16.93	17.85	16.93	17.85	32,466	17.580	7.13%
2020-07-03	16.69	14.04	16.96	16.50	16.50	2,000	33,000	16.500	16.66	14.01	16.93	16.47	16.47	2,004	16.466	1.52%
2020-07-02	16.44	16.42	16.50	16.21	16.44	3,500	57,497	16.428	16.41	16.39	16.47	16.18	16.41	3,507	16.394	4.58%
2020-06-30	15.72	14.02	-	15.66	15.70	4,700	73,782	15.698	15.69	13.99	-	15.63	15.67	4,710	15.666	0.77%
2020-06-29	15.60	14.02	15.70	15.40	15.40	1,000	15,400	15.400	15.57	13.99	15.67	15.37	15.37	1,002	15.369	-1.14%
2020-06-26	15.78	14.80	15.90	-	-	0	0	-	15.75	14.77	15.87	-	-	0	-	-0.32%
2020-06-24	15.83	14.02	15.90	-	-	0	0	-	15.80	13.99	15.87	-	-	0	-	0.00%
2020-06-23	15.83	14.02	16.60	15.87	15.87	8,000	126,960	15.870	15.80	13.99	16.57	15.84	15.84	8,016	15.838	2.33%
2020-06-22	15.47	14.02	16.60	-	-	0	0	-	15.44	13.99	16.57	-	-	0	-	0.00%
2020-06-19	15.47	14.02	16.60	15.44	15.49	23,700	366,787	15.476	15.44	13.99	16.57	15.41	15.46	23,748	15.445	0.19%
2020-06-18	15.44	14.02	16.60	-	-	0	0	-	15.41	13.99	16.57	-	-	0	-	0.00%
2020-06-17	15.44	15.12	16.60	15.44	15.44	200	3,088	15.440	15.41	15.09	16.57	15.41	15.41	200	15.409	2.12%
2020-06-16	15.12	14.02	16.60	-	-	0	0	-	15.09	13.99	16.57	-	-	0	-	1.82%
2020-06-15	14.85	14.02	16.60	14.85	14.88	500	7,431	14.862	14.82	13.99	16.57	14.82	14.85	501	14.832	-1.98%
2020-06-12	15.15	14.02	16.60	-	-	0	0	-	15.12	13.99	16.57	-	-	0	-	0.00%
2020-06-11	15.15	14.02	16.60	-	-	0	0	-	15.12	13.99	16.57	-	-	0	-	0.00%
2020-06-10	15.15	14.02	15.35	-	-	0	0	-	15.12	13.99	15.32	-	-	0	-	0.40%
2020-06-09	15.09	14.02	16.60	-	-	0	0	-	15.06	13.99	16.57	-	-	0	-	0.20%
2020-06-08	15.06	14.02	16.60	-	-	0	0	-	15.03	13.99	16.57	-	-	0	-	0.40%
2020-06-05	15.00	14.02	16.60	-	-	0	0	-	14.97	13.99	16.57	-	-	0	-	0.00%
2020-06-04	15.00	14.02	16.60	15.00	15.10	600	9,020	15.033	14.97	13.99	16.57	14.97	15.07	601	15.003	0.00%
2020-06-03	15.00	15.00	16.60	-	-	0	0	-	14.97	14.97	16.57	-	-	0	-	0.00%
2020-06-02	15.00	14.02	16.60	14.99	15.00	43,200	647,840	14.996	14.97	13.99	16.57	14.96	14.97	43,288	14.966	0.67%
2020-06-01	14.90	14.02	16.60	-	-	0	0	-	14.87	13.99	16.57	-	-	0	-	2.48%
2020-05-29	14.54	14.02	14.54	-	-	0	0	-	14.51	13.99	14.51	-	-	0	-	0.00%
2020-05-28	14.54	14.02	16.60	14.54	14.54	24,000	348,960	14.540	14.51	13.99	16.57	14.51	14.51	24,049	14.510	1.11%
2020-05-27	14.38	14.28	16.60	-	-	0	0	-	14.35	14.25	16.57	-	-	0	-	0.00%
2020-05-26	14.38	14.28	16.60	-	-	0	0	-	14.35	14.25	16.57	-	-	0	-	0.70%
2020-05-25	14.28	14.28	16.60	-	-	0	0	-	14.25	14.25	16.57	-	-	0	-	0.56%
2020-05-22	14.20	-	-	14.20	14.86	9,700	140,898	14.526	14.17	-	-	14.17	14.83	9,720	14.496	-3.92%
2020-05-21	14.78	14.60	-	14.88	14.88	6,800	101,184	14.880	14.75	14.57	-	14.85	14.85	6,814	14.850	-0.54%
2020-05-20	14.86	-	-	14.86	14.86	700	10,402	14.860	14.83	-	-	14.83	14.83	701	14.830	1.09%
2020-05-19	14.70	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.00%
2020-05-18	14.70	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.00%
2020-05-15	14.70	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	-0.81%
2020-05-14	14.82	-	-	-	-	0	0	-	14.79	-	-	-	-	0	-	-0.80%
2020-05-13	14.94	-	-	-	-	0	0	-	14.91	-	-	-	-	0	-	0.00%
2020-05-12	14.94	-	-	-	-	0	0	-	14.91	-	-	-	-	0	-	0.00%
2020-05-11	14.94	-	-	-	-	0	0	-	14.91	-	-	-	-	0	-	0.00%
2020-05-08	14.94	-	-	14.94	14.94	5,000	74,700	14.940	14.91	-	-	14.91	14.91	5,010	14.910	0.67%
2020-05-07	14.84	-	-	14.84	14.84	16,000	237,440	14.840	14.81	-	-	14.81	14.81	16,033	14.810	0.27%
2020-05-06	14.80	-	-	14.62	14.80	61,900	907,680	14.664	14.77	-	-	14.59	14.77	62,026	14.634	5.11%
2020-05-05	14.08	-	-	14.06	14.08	16,500	232,160	14.070	14.05	-	-	14.03	14.05	16,534	14.042	-0.85%
2020-05-04	14.20	-	-	14.12	14.20	9,600	135,512	14.116	14.17	-	-	14.09	14.17	9,620	14.087	-2.07%
2020-04-29	14.50	-	14.60	-	-	0	0	-	14.47	-	14.57	-	-	0	-	0.14%
2020-04-28	14.48	-	14.56	14.48	14.48	300	4,344	14.480	14.45	-	14.53	14.45	14.45	301	14.450	0.70%
2020-04-27	14.38	-	-	-	-	0	0	-	14.35	-	-	-	-	0	-	0.00%
2020-04-24	14.38	-	-	14.38	14.38	16,000	230,080	14.380	14.35	-	-	14.35	14.35	16,033	14.351	0.14%
2020-04-23	14.36	-	-	-	-	0	0	-	14.33	-	-	-	-	0	-	0.00%
2020-04-22	14.36	-	14.56	-	-	0	0	-	14.33	-	14.53	-	-	0	-	0.00%
2020-04-21	14.36	-	-	14.36	14.36	200	2,872	14.360	14.33	-	-	14.33	14.33	200	14.331	-1.10%
2020-04-20	14.52	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2020-04-17	14.52	-	14.72	-	-	0	0	-	14.49	-	14.69	-	-	0	-	0.69%
2020-04-16	14.42	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	0.00%
2020-04-15	14.42	-	14.62	-	-	0	0	-	14.39	-	14.59	-	-	0	-	0.00%
2020-04-14	14.42	-	-	14.42	14.42	7,000	100,940	14.420	14.39	-	-	14.39	14.39	7,014	14.391	0.00%
2020-04-09	14.42	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	0.00%
2020-04-08	14.42	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	0.00%
2020-04-07	14.42	-	-	14.16	14.42	16,800	241,726	14.389	14.39	-	-	14.13	14.39	16,834	14.359	3.30%
2020-04-06	13.96	-	-	-	-	0	0	-	13.93	-	-	-	-	0	-	0.43%
2020-04-03	13.90	-	-	13.90	13.96	4,000	55,720	13.930	13.87	-	-	13.87	13.93	4,008	13.902	-0.29%
2020-04-02	13.94	13.74	-	-	-	0	0	-	13.91	13.71	-	-	-	0	-	1.46%
2020-04-01	13.74	-	-	13.74	13.86	10,000	137,800	13.780	13.71	-	-	13.71	13.83	10,020	13.752	-0.43%
2020-03-31	13.80	-	-	13.80	13.80	1,300	17,940	13.800	13.77	-	-	13.77	13.77	1,303	13.772	0.29%
2020-03-30	13.76	-	-	13.62	13.76	10,500	144,410	13.753	13.73	-	-	13.59	13.73	10,521	13.725	-1.29%
2020-03-27	13.94	-	-	14.00	14.10	12,000	169,000	14.083	13.91	-	-	13.97	14.07	12,025	14.055	1.01%
2020-03-26	13.80	-	-	13.80	13.96	54,000	750,040	13.890	13.77	-	-	13.77	13.93	54,110	13.861	-0.72%
2020-03-25	13.90	-	-	13.82	14.00	37,000	514,390	13.902	13.87	-	-	13.79	13.97	37,076	13.874	2.51%
2020-03-24	13.56	-	19.38	13.34	13.60	52,500	708,930	13.503	13.53	-	19.34	13.31	13.57	52,607	13.476	2.57%
2020-03-23	13.22	-	19.38	13.14	13.26	41,300	544,854	13.193	13.19	-	19.34	13.11	13.23	41,384	13.166	-3.64%
2020-03-20	13.72	-	19.38	13.38	13.74	45,000	613,490	13.633	13.69	-	19.34	13.35	13.71	45,092	13.605	4.10%
2020-03-19	13.18	13.00	19.38	13.18	13.38	42,000	556,720	13.255	13.15	12.97	19.34	13.15	13.35	42,086	13.228	-2.80%
2020-03-18	13.56	-	19.38	13.56	14.16	60,500	832,304	13.757	13.53	-	19.34	13.53	14.13	60,624	13.729	-3.28%
2020-03-17	14.02	-	19.38	-	-	0	0	-	13.99	-	19.34	-	-	0	-	-0.28%
2020-03-16	14.06	-	19.38	14.02	14.06	4,000	56,160	14.040	14.03	-	19.34	13.99	14.03	4,008	14.011	-4.74%
2020-03-13	14.76	-	19.38	14.66	14.78	51,200	753,208	14.711	14.73	-	19.34	14.63	14.75	51,305	14.681	-1.73%
2020-03-12	15.02	-	16.38	15.02	15.02	2,000	30,040	15.020	14.99	-	16.35	14.99	14.99	2,004	14.989	-2.21%
2020-03-11	15.36	-	16.00	-	-	0	0	-	15.33	-	15.97	-	-	0	-	-0.65%
2020-03-10	15.46	15.42	19.38	-	-	0	0	-	15.43	15.39	19.34	-	-	0	-	1.31%
2020-03-09	15.26	-	16.50	-	-	0	0	-	15.23	-	16.47	-	-	0	-	-3.42%
2020-03-06	15.80	-	19.38	15.70	15.80	7,000	110,100	15.729	15.77	-	19.34	15.67	15.77	7,014	15.696	-1.50%
2020-03-05	16.04	-	19.38	15.84	16.04	4,100	65,444	15.962	16.01	-	19.34	15.81	16.01	4,108	15.929	2.43%
2020-03-04	15.66	-	19.38	-	-	0	0	-	15.63	-	19.34	-	-	0	-	0.77%
2020-03-03	15.54	-	19.38	15.36	15.80	51,000	795,420	15.597	15.51	-	19.34	15.33	15.77	51,104	15.565	0.26%
2020-03-02	15.50	-	19.38	15.54	15.54	2,000	31,080	15.540	15.47	-	19.34	15.51	15.51	2,004	15.508	4.73%
2020-02-28	14.80	14.80	16.36	14.78	15.02	3,000	44,800	14.933	14.77	14.77	16.33	14.75	14.99	3,006	14.903	-4.76%
2020-02-27	15.54	-	16.36	-	-	0	0	-	15.51	-	16.33	-	-	0	-	-0.26%
2020-02-26	15.58	12.84	16.36	-	-	0	0	-	15.55	12.81	16.33	-	-	0	-	-0.51%
2020-02-25	15.66	12.84	16.36	-	-	0	0	-	15.63	12.81	16.33	-	-	0	-	0.00%
2020-02-24	15.66	12.84	16.36	15.66	15.66	500	7,830	15.660	15.63	12.81	16.33	15.63	15.63	501	15.628	0.64%
2020-02-21	15.56	12.84	19.38	-	-	0	0	-	15.53	12.81	19.34	-	-	0	-	0.00%
2020-02-20	15.56	15.38	19.38	15.44	15.56	12,500	193,300	15.464	15.53	15.35	19.34	15.41	15.53	12,526	15.432	1.17%
2020-02-19	15.38	12.84	20.95	-	-	0	0	-	15.35	12.81	20.91	-	-	0	-	0.00%
2020-02-18	15.38	12.84	15.54	-	-	0	0	-	15.35	12.81	15.51	-	-	0	-	0.00%
2020-02-17	15.38	12.84	20.95	15.00	15.38	4,000	60,760	15.190	15.35	12.81	20.91	14.97	15.35	4,008	15.159	2.26%
2020-02-14	15.04	12.84	20.95	-	-	0	0	-	15.01	12.81	20.91	-	-	0	-	0.53%
2020-02-13	14.96	-	20.95	-	-	0	0	-	14.93	-	20.91	-	-	0	-	0.00%
2020-02-12	14.96	12.84	20.95	-	-	0	0	-	14.93	12.81	20.91	-	-	0	-	0.67%
2020-02-11	14.86	12.84	20.95	-	-	0	0	-	14.83	12.81	20.91	-	-	0	-	0.54%
2020-02-10	14.78	-	20.95	14.78	14.78	10,000	147,800	14.780	14.75	-	20.91	14.75	14.75	10,020	14.750	0.41%
2020-02-07	14.72	12.44	20.95	14.72	14.78	2,500	36,830	14.732	14.69	12.41	20.91	14.69	14.75	2,505	14.702	0.00%
2020-02-06	14.72	12.44	20.95	14.60	14.72	4,900	71,780	14.649	14.69	12.41	20.91	14.57	14.69	4,910	14.619	2.94%
2020-02-05	14.30	12.44	14.60	14.30	14.30	100	1,430	14.300	14.27	12.41	14.57	14.27	14.27	100	14.271	1.27%
2020-02-04	14.12	14.00	14.60	-	-	0	0	-	14.09	13.97	14.57	-	-	0	-	4.75%
2020-02-03	13.48	13.40	14.60	13.48	13.92	9,400	129,930	13.822	13.45	13.37	14.57	13.45	13.89	9,419	13.794	-3.85%
2020-01-31	14.02	12.44	14.60	14.02	14.44	16,800	237,124	14.115	13.99	12.41	14.57	13.99	14.41	16,834	14.086	-0.14%
2020-01-30	14.04	14.04	14.34	14.04	14.34	17,900	252,516	14.107	14.01	14.01	14.31	14.01	14.31	17,937	14.078	-2.64%
2020-01-29	14.42	14.40	17.68	14.32	14.64	44,600	646,174	14.488	14.39	14.37	17.64	14.29	14.61	44,691	14.459	-5.26%
2020-01-24	15.22	14.48	17.68	-	-	0	0	-	15.19	14.45	17.64	-	-	0	-	-0.13%
2020-01-23	15.24	14.64	16.38	15.14	15.44	13,200	201,334	15.253	15.21	14.61	16.35	15.11	15.41	13,227	15.221	-2.56%
2020-01-22	15.64	14.64	16.38	15.50	15.54	6,000	93,156	15.526	15.61	14.61	16.35	15.47	15.51	6,012	15.494	-0.13%
2020-01-21	15.66	15.04	16.38	15.68	15.90	20,000	316,472	15.824	15.63	15.01	16.35	15.65	15.87	20,041	15.791	-2.13%
2020-01-20	16.00	-	16.38	15.90	16.02	29,000	463,820	15.994	15.97	-	16.35	15.87	15.99	29,059	15.961	0.88%
2020-01-17	15.86	-	16.38	15.86	15.86	3,000	47,580	15.860	15.83	-	16.35	15.83	15.83	3,006	15.828	0.13%
2020-01-16	15.84	-	20.95	-	-	0	0	-	15.81	-	20.91	-	-	0	-	0.00%
2020-01-15	15.84	-	16.38	15.84	15.84	3,000	47,520	15.840	15.81	-	16.35	15.81	15.81	3,006	15.808	-0.50%
2020-01-14	15.92	-	16.38	15.94	15.98	142,500	2,266,390	15.905	15.89	-	16.35	15.91	15.95	142,791	15.872	0.38%
2020-01-13	15.86	-	16.38	15.72	15.74	200	3,146	15.730	15.83	-	16.35	15.69	15.71	200	15.698	0.76%
2020-01-10	15.74	-	16.38	15.92	15.92	3,000	47,760	15.920	15.71	-	16.35	15.89	15.89	3,006	15.888	0.90%
2020-01-09	15.60	-	16.38	15.56	15.62	29,000	451,890	15.582	15.57	-	16.35	15.53	15.59	29,059	15.551	0.91%
2020-01-08	15.46	-	18.48	-	-	0	0	-	15.43	-	18.44	-	-	0	-	0.00%
2020-01-07	15.46	-	16.38	-	-	0	0	-	15.43	-	16.35	-	-	0	-	0.65%
2020-01-06	15.36	-	16.38	15.26	15.48	18,600	286,466	15.401	15.33	-	16.35	15.23	15.45	18,638	15.370	0.13%
2020-01-03	15.34	-	16.38	15.32	15.40	14,900	229,288	15.389	15.31	-	16.35	15.29	15.37	14,930	15.357	0.39%
2020-01-02	15.28	-	16.38	-	-	0	0	-	15.25	-	16.35	-	-	0	-	0.00%
2019-12-31	15.28	-	18.48	-	-	0	0	-	15.25	-	18.44	-	-	0	-	-0.39%
2019-12-30	15.34	-	16.38	14.98	15.36	5,100	76,532	15.006	15.31	-	16.35	14.95	15.33	5,110	14.976	2.54%
2019-12-27	14.96	-	16.38	-	-	0	0	-	14.93	-	16.35	-	-	0	-	0.40%
2019-12-24	14.90	-	18.48	-	-	0	0	-	14.87	-	18.44	-	-	0	-	0.00%
2019-12-23	14.90	-	16.38	-	-	0	0	-	14.87	-	16.35	-	-	0	-	-0.80%
2019-12-20	15.02	-	18.48	-	-	0	0	-	14.99	-	18.44	-	-	0	-	0.00%
2019-12-19	15.02	-	16.38	-	-	0	0	-	14.99	-	16.35	-	-	0	-	0.00%
2019-12-18	15.02	-	16.38	14.94	14.94	3,300	49,302	14.940	14.99	-	16.35	14.91	14.91	3,307	14.910	-0.40%
2019-12-17	15.08	-	18.48	15.08	15.16	11,100	167,636	15.102	15.05	-	18.44	15.05	15.13	11,123	15.072	1.62%
2019-12-16	14.84	-	18.48	14.84	14.84	18,000	267,120	14.840	14.81	-	18.44	14.81	14.81	18,037	14.810	0.00%
2019-12-13	14.84	-	18.48	14.84	14.84	500	7,420	14.840	14.81	-	18.44	14.81	14.81	501	14.810	2.34%
2019-12-12	14.50	-	14.50	-	-	0	0	-	14.47	-	14.47	-	-	0	-	0.00%
2019-12-11	14.50	-	18.48	-	-	0	0	-	14.47	-	18.44	-	-	0	-	0.00%
2019-12-10	14.50	-	18.48	-	-	0	0	-	14.47	-	18.44	-	-	0	-	0.14%
2019-12-09	14.48	-	16.38	-	-	0	0	-	14.45	-	16.35	-	-	0	-	0.00%
2019-12-06	14.48	-	16.38	-	-	0	0	-	14.45	-	16.35	-	-	0	-	0.84%
2019-12-05	14.36	-	16.38	14.32	14.32	2,600	37,232	14.320	14.33	-	16.35	14.29	14.29	2,605	14.291	0.42%
2019-12-04	14.30	-	16.38	-	-	0	0	-	14.27	-	16.35	-	-	0	-	0.00%
2019-12-03	14.30	-	16.38	14.30	14.32	21,600	309,208	14.315	14.27	-	16.35	14.27	14.29	21,644	14.286	-0.14%
2019-12-02	14.32	-	16.38	-	-	0	0	-	14.29	-	16.35	-	-	0	-	0.00%
2019-11-29	14.32	-	16.38	-	-	0	0	-	14.29	-	16.35	-	-	0	-	-0.42%
2019-11-28	14.38	-	16.38	14.34	14.38	8,000	114,864	14.358	14.35	-	16.35	14.31	14.35	8,016	14.329	-0.14%
2019-11-27	14.40	-	16.38	-	-	0	0	-	14.37	-	16.35	-	-	0	-	0.00%
2019-11-26	14.40	-	16.38	-	-	0	0	-	14.37	-	16.35	-	-	0	-	0.14%
2019-11-25	14.38	-	16.38	-	-	0	0	-	14.35	-	16.35	-	-	0	-	0.00%
2019-11-22	14.38	-	16.38	-	-	0	0	-	14.35	-	16.35	-	-	0	-	-0.96%
2019-11-21	14.52	-	16.38	-	-	0	0	-	14.49	-	16.35	-	-	0	-	-0.68%
2019-11-20	14.62	-	16.38	-	-	0	0	-	14.59	-	16.35	-	-	0	-	-0.14%
2019-11-19	14.64	-	16.38	-	-	0	0	-	14.61	-	16.35	-	-	0	-	0.83%
2019-11-18	14.52	-	16.38	-	-	0	0	-	14.49	-	16.35	-	-	0	-	0.55%
2019-11-15	14.44	-	16.38	-	-	0	0	-	14.41	-	16.35	-	-	0	-	-0.55%
2019-11-14	14.52	-	16.38	14.50	14.50	12,500	181,250	14.500	14.49	-	16.35	14.47	14.47	12,526	14.470	-0.27%
2019-11-13	14.56	-	16.38	-	-	0	0	-	14.53	-	16.35	-	-	0	-	0.00%
2019-11-12	14.56	-	16.38	14.56	14.56	12,000	174,720	14.560	14.53	-	16.35	14.53	14.53	12,025	14.530	0.14%
2019-11-11	14.54	-	14.66	14.54	14.62	1,500	21,890	14.593	14.51	-	14.63	14.51	14.59	1,503	14.564	-2.02%
2019-11-08	14.84	-	16.38	14.96	14.96	3,400	50,864	14.960	14.81	-	16.35	14.93	14.93	3,407	14.929	-0.67%
2019-11-07	14.94	-	16.38	14.90	14.92	30,000	447,400	14.913	14.91	-	16.35	14.87	14.89	30,061	14.883	0.54%
2019-11-06	14.86	-	16.38	14.86	14.86	5,000	74,300	14.860	14.83	-	16.35	14.83	14.83	5,010	14.830	-0.40%
2019-11-05	14.92	-	16.36	-	-	0	0	-	14.89	-	16.33	-	-	0	-	1.08%
2019-11-04	14.76	-	16.36	-	-	0	0	-	14.73	-	16.33	-	-	0	-	1.10%
2019-11-01	14.60	-	16.36	-	-	0	0	-	14.57	-	16.33	-	-	0	-	0.55%
2019-10-31	14.52	-	16.36	-	-	0	0	-	14.49	-	16.33	-	-	0	-	0.00%
2019-10-30	14.52	-	16.36	-	-	0	0	-	14.49	-	16.33	-	-	0	-	-0.27%
2019-10-29	14.56	-	16.36	-	-	0	0	-	14.53	-	16.33	-	-	0	-	0.00%
2019-10-28	14.56	-	16.36	-	-	0	0	-	14.53	-	16.33	-	-	0	-	1.11%
2019-10-25	14.40	-	16.36	-	-	0	0	-	14.37	-	16.33	-	-	0	-	0.00%
2019-10-24	14.40	-	16.36	-	-	0	0	-	14.37	-	16.33	-	-	0	-	0.00%
2019-10-23	14.40	-	16.36	-	-	0	0	-	14.37	-	16.33	-	-	0	-	0.00%
2019-10-22	14.40	-	16.36	14.34	14.44	8,500	122,160	14.372	14.37	-	16.33	14.31	14.41	8,517	14.342	0.42%
2019-10-21	14.34	-	16.36	14.34	14.34	500	7,170	14.340	14.31	-	16.33	14.31	14.31	501	14.311	0.42%
2019-10-18	14.28	-	16.36	14.28	14.30	1,500	21,430	14.287	14.25	-	16.33	14.25	14.27	1,503	14.258	-2.06%
2019-10-17	14.58	-	16.36	-	-	0	0	-	14.55	-	16.33	-	-	0	-	0.00%
2019-10-16	14.58	-	16.36	-	-	0	0	-	14.55	-	16.33	-	-	0	-	-0.40%
2019-10-15	14.76	-	16.36	-	-	0	0	-	14.61	-	16.19	-	-	0	-	0.00%
2019-10-14	14.76	-	16.36	14.74	14.78	57,500	848,750	14.761	14.61	-	16.19	14.59	14.63	58,097	14.609	1.10%
2019-10-11	14.60	-	16.36	-	-	0	0	-	14.45	-	16.19	-	-	0	-	1.25%
2019-10-10	14.42	-	16.36	14.26	14.44	144,600	2,081,056	14.392	14.27	-	16.19	14.11	14.29	146,103	14.244	1.69%
2019-10-09	14.18	-	16.36	14.18	14.20	96,900	1,375,242	14.192	14.03	-	16.19	14.03	14.05	97,907	14.046	-0.42%
2019-10-08	14.24	-	16.36	14.24	14.36	148,400	2,125,600	14.324	14.09	-	16.19	14.09	14.21	149,942	14.176	0.00%
2019-10-04	14.24	-	16.36	-	-	0	0	-	14.09	-	16.19	-	-	0	-	0.00%
2019-10-03	14.24	-	16.36	-	-	0	0	-	14.09	-	16.19	-	-	0	-	0.00%
2019-10-02	14.24	-	16.36	-	-	0	0	-	14.09	-	16.19	-	-	0	-	0.00%
2019-09-30	14.24	-	16.14	-	-	0	0	-	14.09	-	15.97	-	-	0	-	-1.39%
2019-09-27	14.44	-	16.14	-	-	0	0	-	14.29	-	15.97	-	-	0	-	0.00%
2019-09-26	14.44	-	16.14	-	-	0	0	-	14.29	-	15.97	-	-	0	-	-1.23%
2019-09-25	14.62	-	16.14	-	-	0	0	-	14.47	-	15.97	-	-	0	-	-0.41%
2019-09-24	14.68	-	16.14	-	-	0	0	-	14.53	-	15.97	-	-	0	-	0.41%
2019-09-23	14.62	-	16.14	-	-	0	0	-	14.47	-	15.97	-	-	0	-	-0.81%
2019-09-20	14.74	-	16.14	-	-	0	0	-	14.59	-	15.97	-	-	0	-	0.14%
2019-09-19	14.72	-	16.14	-	-	0	0	-	14.57	-	15.97	-	-	0	-	0.00%
2019-09-18	14.72	-	16.14	-	-	0	0	-	14.57	-	15.97	-	-	0	-	0.00%
2019-09-17	14.72	-	16.14	-	-	0	0	-	14.57	-	15.97	-	-	0	-	-2.00%
2019-09-16	15.02	-	16.14	-	-	0	0	-	14.87	-	15.97	-	-	0	-	0.00%
2019-09-13	15.02	-	16.14	-	-	0	0	-	14.87	-	15.97	-	-	0	-	0.00%
2019-09-12	15.02	-	16.14	-	-	0	0	-	14.87	-	15.97	-	-	0	-	1.21%
2019-09-11	14.84	-	16.14	-	-	0	0	-	14.69	-	15.97	-	-	0	-	-0.40%
2019-09-10	14.90	-	16.14	-	-	0	0	-	14.75	-	15.97	-	-	0	-	0.00%
2019-09-09	14.90	-	16.14	14.90	14.90	500	7,450	14.900	14.75	-	15.97	14.75	14.75	505	14.747	1.36%
2019-09-06	14.70	-	16.14	14.70	14.78	6,900	101,510	14.712	14.55	-	15.97	14.55	14.63	6,972	14.560	0.14%
2019-09-05	14.68	-	16.14	14.70	14.78	400	5,888	14.720	14.53	-	15.97	14.55	14.63	404	14.569	1.10%
2019-09-04	14.52	-	14.78	-	-	0	0	-	14.37	-	14.63	-	-	0	-	1.11%
2019-09-03	14.36	-	14.78	-	-	0	0	-	14.21	-	14.63	-	-	0	-	0.00%
2019-09-02	14.36	-	14.78	14.36	14.36	800	11,488	14.360	14.21	-	14.63	14.21	14.21	808	14.212	1.56%
2019-08-30	14.14	-	14.78	-	-	0	0	-	13.99	-	14.63	-	-	0	-	0.00%
2019-08-29	14.14	-	14.78	-	-	0	0	-	13.99	-	14.63	-	-	0	-	0.00%
2019-08-28	14.14	-	14.78	-	-	0	0	-	13.99	-	14.63	-	-	0	-	0.00%
2019-08-27	14.14	-	14.78	-	-	0	0	-	13.99	-	14.63	-	-	0	-	0.00%
2019-08-26	14.14	-	14.78	-	-	0	0	-	13.99	-	14.63	-	-	0	-	-1.26%
2019-08-23	14.32	-	14.78	-	-	3,000	43,020	14.340	14.17	-	14.63	-	-	3,031	14.193	0.56%
2019-08-22	14.24	-	14.78	-	-	0	0	-	14.09	-	14.63	-	-	0	-	0.00%
2019-08-21	14.24	-	14.78	-	-	0	0	-	14.09	-	14.63	-	-	0	-	0.14%
2019-08-20	14.22	-	14.32	-	-	0	0	-	14.07	-	14.17	-	-	0	-	0.00%
2019-08-19	14.22	-	14.32	-	-	0	0	-	14.07	-	14.17	-	-	0	-	1.86%
2019-08-16	13.96	-	14.78	-	-	0	0	-	13.82	-	14.63	-	-	0	-	0.43%
2019-08-15	13.90	-	14.78	-	-	0	0	-	13.76	-	14.63	-	-	0	-	0.29%
2019-08-14	13.86	-	14.78	13.86	13.86	700	9,702	13.860	13.72	-	14.63	13.72	13.72	707	13.717	0.29%
2019-08-13	13.82	-	14.78	-	-	0	0	-	13.68	-	14.63	-	-	0	-	0.00%
2019-08-12	13.82	-	-	-	-	0	0	-	13.68	-	-	-	-	0	-	0.73%
2019-08-09	13.72	-	-	-	-	0	0	-	13.58	-	-	-	-	0	-	-0.72%
2019-08-08	13.82	-	-	13.82	13.82	100	1,382	13.820	13.68	-	-	13.68	13.68	101	13.678	1.32%
2019-08-07	13.64	-	-	13.70	13.70	1,500	20,550	13.700	13.50	-	-	13.56	13.56	1,516	13.559	0.15%
2019-08-06	13.62	13.52	-	13.52	13.52	10,100	136,552	13.520	13.48	13.38	-	13.38	13.38	10,205	13.381	-2.30%
2019-08-05	13.94	-	13.98	13.94	14.26	94,400	1,329,626	14.085	13.80	-	13.84	13.80	14.11	95,381	13.940	-3.06%
2019-08-02	14.38	-	-	14.20	14.40	91,100	1,295,920	14.225	14.23	-	-	14.05	14.25	92,047	14.079	-1.78%
2019-08-01	14.64	-	-	14.64	14.64	20,000	292,800	14.640	14.49	-	-	14.49	14.49	20,208	14.489	-1.35%
2019-07-31	14.84	14.74	14.86	-	-	0	0	-	14.69	14.59	14.71	-	-	0	-	0.00%
2019-07-30	14.84	-	15.02	-	-	0	0	-	14.69	-	14.87	-	-	0	-	0.54%
2019-07-29	14.76	-	-	14.70	14.78	12,300	181,472	14.754	14.61	-	-	14.55	14.63	12,428	14.602	-0.14%
2019-07-26	14.78	-	-	-	-	0	0	-	14.63	-	-	-	-	0	-	0.27%
2019-07-25	14.74	-	-	-	-	0	0	-	14.59	-	-	-	-	0	-	0.55%
2019-07-24	14.66	-	-	-	-	0	0	-	14.51	-	-	-	-	0	-	0.55%
2019-07-23	14.58	-	-	-	-	0	0	-	14.43	-	-	-	-	0	-	0.00%
2019-07-22	14.58	-	-	14.64	14.64	500	7,320	14.640	14.43	-	-	14.49	14.49	505	14.489	-0.41%
2019-07-19	14.64	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.14%
2019-07-18	14.62	-	14.84	-	-	0	0	-	14.47	-	14.69	-	-	0	-	-0.81%
2019-07-17	14.74	-	14.90	-	-	0	0	-	14.59	-	14.75	-	-	0	-	0.00%
2019-07-16	14.74	-	14.90	-	-	0	0	-	14.59	-	14.75	-	-	0	-	0.00%
2019-07-15	14.74	-	14.80	-	-	0	0	-	14.59	-	14.65	-	-	0	-	0.68%
2019-07-12	14.64	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.27%
2019-07-11	14.60	-	-	-	-	0	0	-	14.45	-	-	-	-	0	-	0.00%
2019-07-10	14.60	-	-	-	-	0	0	-	14.45	-	-	-	-	0	-	0.00%
2019-07-09	14.60	-	-	-	-	0	0	-	14.45	-	-	-	-	0	-	0.00%
2019-07-08	14.60	-	-	14.60	14.62	6,500	94,910	14.602	14.45	-	-	14.45	14.47	6,568	14.451	-2.41%
2019-07-05	14.96	-	15.16	-	-	0	0	-	14.81	-	15.00	-	-	0	-	0.13%
2019-07-04	14.94	-	-	-	-	0	0	-	14.79	-	-	-	-	0	-	-0.40%
2019-07-03	15.00	-	-	-	-	0	0	-	14.85	-	-	-	-	0	-	-0.79%
2019-07-02	15.12	15.12	15.32	15.12	15.12	400	6,048	15.120	14.96	14.96	15.16	14.96	14.96	404	14.965	2.72%
2019-06-28	14.72	-	-	-	-	0	0	-	14.57	-	-	-	-	0	-	0.00%
2019-06-27	14.72	-	-	-	-	0	0	-	14.57	-	-	-	-	0	-	0.68%
2019-06-26	14.62	-	-	-	-	0	0	-	14.47	-	-	-	-	0	-	-0.27%
2019-06-25	14.66	-	-	-	-	0	0	-	14.51	-	-	-	-	0	-	-0.54%
2019-06-24	14.74	-	-	-	-	0	0	-	14.59	-	-	-	-	0	-	0.00%
2019-06-21	14.74	-	15.00	14.74	14.74	5,000	73,700	14.740	14.59	-	14.85	14.59	14.59	5,052	14.588	0.27%
2019-06-20	14.70	-	15.00	14.36	14.36	100	1,436	14.360	14.55	-	14.85	14.21	14.21	101	14.212	2.94%
2019-06-19	14.28	-	-	14.28	14.28	5,100	72,828	14.280	14.13	-	-	14.13	14.13	5,153	14.133	2.73%
2019-06-18	13.90	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2019-06-17	13.90	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2019-06-14	13.90	-	-	13.90	14.00	60,000	838,600	13.977	13.76	-	-	13.76	13.86	60,623	13.833	-1.42%
2019-06-13	14.10	-	-	14.00	14.10	97,000	1,363,680	14.059	13.95	-	-	13.86	13.95	98,008	13.914	-0.14%
2019-06-12	14.12	-	-	14.12	14.12	8,000	112,840	14.105	13.97	-	-	13.97	13.97	8,083	13.960	-0.28%
2019-06-11	14.16	-	14.14	13.78	13.78	10,000	137,800	13.780	14.01	-	13.99	13.64	13.64	10,104	13.638	3.36%
2019-06-10	13.70	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	0.15%
2019-06-06	13.68	-	13.72	-	-	0	0	-	13.54	-	13.58	-	-	0	-	0.00%
2019-06-05	13.68	-	-	13.68	13.68	2,700	36,936	13.680	13.54	-	-	13.54	13.54	2,728	13.539	-0.15%
2019-06-04	13.70	-	-	13.68	13.70	6,100	83,568	13.700	13.56	-	-	13.54	13.56	6,163	13.559	-1.44%
2019-06-03	13.90	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2019-05-31	13.90	-	-	13.90	13.98	30,100	419,796	13.947	13.76	-	-	13.76	13.84	30,413	13.803	-0.14%
2019-05-30	13.92	-	14.00	13.86	13.88	22,700	314,876	13.871	13.78	-	13.86	13.72	13.74	22,936	13.729	-0.57%
2019-05-29	14.00	-	-	14.00	14.00	10,000	140,000	14.000	13.86	-	-	13.86	13.86	10,104	13.856	0.57%
2019-05-28	13.92	-	-	-	-	7,000	98,000	14.000	13.78	-	-	-	-	7,073	13.856	0.00%
2019-05-27	13.92	-	14.02	-	-	0	0	-	13.78	-	13.88	-	-	0	-	0.58%
2019-05-24	13.84	13.76	-	-	-	0	0	-	13.70	13.62	-	-	-	0	-	0.00%
2019-05-23	13.84	-	-	-	-	0	0	-	13.70	-	-	-	-	0	-	-1.14%
2019-05-22	14.00	-	14.20	-	-	0	0	-	13.86	-	14.05	-	-	0	-	0.00%
2019-05-21	14.00	-	-	-	-	0	0	-	13.86	-	-	-	-	0	-	1.45%
2019-05-20	13.80	-	-	13.70	13.70	2,100	28,770	13.700	13.66	-	-	13.56	13.56	2,122	13.559	-1.43%
2019-05-17	14.00	13.42	-	14.00	14.00	5,000	70,000	14.000	13.86	13.28	-	13.86	13.86	5,052	13.856	-2.23%
2019-05-16	14.32	12.44	-	-	-	0	0	-	14.17	12.31	-	-	-	0	-	0.56%
2019-05-15	14.24	13.76	-	14.16	14.18	28,500	403,762	14.167	14.09	13.62	-	14.01	14.03	28,796	14.021	0.71%
2019-05-14	14.14	-	-	14.16	14.16	10,100	143,016	14.160	13.99	-	-	14.01	14.01	10,205	14.014	-1.94%
2019-05-10	14.42	-	-	-	-	0	0	-	14.27	-	-	-	-	0	-	2.71%
2019-05-09	14.04	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	-2.36%
2019-05-08	14.38	-	-	-	-	0	0	-	14.23	-	-	-	-	0	-	-0.28%
2019-05-07	14.42	-	-	14.26	14.40	8,000	114,632	14.329	14.27	-	-	14.11	14.25	8,083	14.182	0.42%
2019-05-06	14.36	14.18	-	14.30	14.30	7,200	102,960	14.300	14.21	14.03	-	14.15	14.15	7,275	14.153	-6.63%
2019-05-03	15.38	-	-	-	-	0	0	-	15.22	-	-	-	-	0	-	0.00%
2019-05-02	15.38	-	-	-	-	0	0	-	15.22	-	-	-	-	0	-	0.00%
2019-04-30	15.38	-	-	-	-	0	0	-	15.22	-	-	-	-	0	-	0.00%
2019-04-29	15.38	-	-	15.38	15.38	2,000	30,760	15.380	15.22	-	-	15.22	15.22	2,021	15.222	-0.26%
2019-04-26	15.42	-	-	-	-	0	0	-	15.26	-	-	-	-	0	-	-0.52%
2019-04-25	15.50	-	-	15.46	15.50	6,000	92,940	15.490	15.34	-	-	15.30	15.34	6,062	15.331	-2.76%
2019-04-24	15.94	-	-	-	-	0	0	-	15.78	-	-	-	-	0	-	0.00%
2019-04-23	15.94	-	16.00	-	-	0	0	-	15.78	-	15.84	-	-	0	-	-1.60%
2019-04-18	16.20	-	-	-	-	0	0	-	16.03	-	-	-	-	0	-	-0.25%
2019-04-17	16.24	-	-	16.24	16.24	3,500	56,840	16.240	16.07	-	-	16.07	16.07	3,536	16.073	0.87%
2019-04-16	16.10	-	-	15.72	15.74	20,000	314,600	15.730	15.93	-	-	15.56	15.58	20,208	15.568	2.55%
2019-04-15	15.70	-	16.20	15.70	15.72	20,000	314,200	15.710	15.54	-	16.03	15.54	15.56	20,208	15.548	-0.76%
2019-04-12	15.82	-	15.82	15.88	15.92	12,800	203,334	15.886	15.66	-	15.66	15.72	15.76	12,933	15.722	-1.25%
2019-04-11	16.02	-	20.25	-	-	0	0	-	15.86	-	20.04	-	-	0	-	-0.74%
2019-04-10	16.14	-	20.25	16.14	16.28	19,500	315,830	16.196	15.97	-	20.04	15.97	16.11	19,703	16.030	-0.62%
2019-04-09	16.24	-	20.25	16.14	16.22	3,000	48,560	16.187	16.07	-	20.04	15.97	16.05	3,031	16.020	0.62%
2019-04-08	16.14	-	16.24	16.02	16.36	24,000	390,360	16.265	15.97	-	16.07	15.86	16.19	24,249	16.098	-0.12%
2019-04-04	16.16	-	16.50	-	-	0	0	-	15.99	-	16.33	-	-	0	-	1.25%
2019-04-03	15.96	-	16.10	15.96	15.96	10,000	159,600	15.960	15.80	-	15.93	15.80	15.80	10,104	15.796	1.14%
2019-04-02	15.78	-	16.02	16.08	16.10	40,000	643,420	16.086	15.62	-	15.86	15.91	15.93	40,416	15.920	-1.13%
2019-04-01	15.96	15.90	18.38	15.50	15.96	20,100	319,606	15.901	15.80	15.74	18.19	15.34	15.80	20,309	15.737	4.59%
2019-03-29	15.26	-	15.50	14.90	15.26	6,700	100,262	14.965	15.10	-	15.34	14.75	15.10	6,770	14.811	4.38%
2019-03-28	14.62	-	14.70	14.60	14.78	87,400	1,285,076	14.703	14.47	-	14.55	14.45	14.63	88,308	14.552	-0.95%
2019-03-27	14.76	-	18.38	14.76	14.76	1,900	28,044	14.760	14.61	-	18.19	14.61	14.61	1,920	14.608	-0.14%
2019-03-26	14.78	-	18.38	-	-	0	0	-	14.63	-	18.19	-	-	0	-	-0.14%
2019-03-25	14.80	14.80	18.38	14.80	15.02	95,300	1,424,410	14.947	14.65	14.65	18.19	14.65	14.87	96,290	14.793	-3.65%
2019-03-22	15.36	-	18.38	15.30	15.30	20,000	306,000	15.300	15.20	-	18.19	15.14	15.14	20,208	15.143	0.92%
2019-03-21	15.22	-	18.38	-	-	0	0	-	15.06	-	18.19	-	-	0	-	0.00%
2019-03-20	15.22	-	18.38	-	-	0	0	-	15.06	-	18.19	-	-	0	-	0.00%
2019-03-19	15.22	-	18.38	15.14	15.22	23,200	351,504	15.151	15.06	-	18.19	14.98	15.06	23,441	14.995	-0.13%
2019-03-18	15.24	-	18.38	14.78	14.78	10,000	147,800	14.780	15.08	-	18.19	14.63	14.63	10,104	14.628	2.83%
2019-03-15	14.82	14.78	18.38	14.60	14.60	10,000	146,000	14.600	14.67	14.63	18.19	14.45	14.45	10,104	14.450	2.07%
2019-03-14	14.52	-	18.38	14.52	14.58	17,200	250,256	14.550	14.37	-	18.19	14.37	14.43	17,379	14.400	-2.16%
2019-03-13	14.84	-	18.38	14.84	14.84	10,000	148,400	14.840	14.69	-	18.19	14.69	14.69	10,104	14.687	0.13%
2019-03-12	14.82	-	18.38	-	-	0	0	-	14.67	-	18.19	-	-	0	-	2.35%
2019-03-11	14.48	-	-	14.20	14.48	35,000	502,348	14.353	14.33	-	-	14.05	14.33	35,364	14.205	0.84%
2019-03-08	14.36	-	14.74	14.44	14.44	100	1,444	14.440	14.21	-	14.59	14.29	14.29	101	14.291	-4.14%
2019-03-07	14.98	-	17.36	-	-	0	0	-	14.83	-	17.18	-	-	0	-	0.00%
2019-03-06	14.98	-	17.36	14.94	14.94	12,600	188,244	14.940	14.83	-	17.18	14.79	14.79	12,731	14.786	0.00%
2019-03-05	14.98	-	17.36	14.92	14.92	400	5,968	14.920	14.83	-	17.18	14.77	14.77	404	14.767	0.00%
2019-03-04	14.98	-	15.50	15.20	15.32	12,000	182,640	15.220	14.83	-	15.34	15.04	15.16	12,125	15.063	2.04%
2019-03-01	14.68	-	17.34	-	-	0	0	-	14.53	-	17.16	-	-	0	-	0.82%
2019-02-28	14.56	-	15.98	-	-	0	0	-	14.41	-	15.82	-	-	0	-	0.00%
2019-02-27	14.56	-	14.82	14.56	14.56	400	5,824	14.560	14.41	-	14.67	14.41	14.41	404	14.410	0.69%
2019-02-26	14.46	-	17.34	14.46	14.76	30,800	452,240	14.683	14.31	-	17.16	14.31	14.61	31,120	14.532	-2.43%
2019-02-25	14.82	-	17.36	14.58	14.58	14,300	205,134	14.345	14.67	-	17.18	14.43	14.43	14,449	14.198	6.47%
2019-02-22	13.92	-	17.36	-	-	0	0	-	13.78	-	17.18	-	-	0	-	2.05%
2019-02-21	13.64	-	17.36	13.54	13.64	72,000	979,280	13.601	13.50	-	17.18	13.40	13.50	72,748	13.461	0.74%
2019-02-20	13.54	-	13.54	13.54	13.58	13,000	176,420	13.571	13.40	-	13.40	13.40	13.44	13,135	13.431	0.30%
2019-02-19	13.50	-	13.64	13.62	13.62	15,000	204,300	13.620	13.36	-	13.50	13.48	13.48	15,156	13.480	1.05%
2019-02-18	13.36	-	14.56	-	-	0	0	-	13.22	-	14.41	-	-	0	-	2.30%
2019-02-15	13.06	-	14.56	-	-	0	0	-	12.93	-	14.41	-	-	0	-	-0.91%
2019-02-14	13.18	-	14.56	-	-	0	0	-	13.04	-	14.41	-	-	0	-	0.15%
2019-02-13	13.16	-	14.56	13.14	13.16	4,300	56,516	13.143	13.02	-	14.41	13.00	13.02	4,345	13.008	1.54%
2019-02-12	12.96	-	12.96	12.96	12.96	2,000	25,920	12.960	12.83	-	12.83	12.83	12.83	2,021	12.827	0.62%
2019-02-11	12.88	-	14.56	-	-	0	0	-	12.75	-	14.41	-	-	0	-	1.90%
2019-02-08	12.64	-	13.00	12.64	12.66	11,000	139,240	12.658	12.51	-	12.87	12.51	12.53	11,114	12.528	-0.32%
2019-02-04	12.68	-	14.56	-	-	0	0	-	12.55	-	14.41	-	-	0	-	0.00%
2019-02-01	12.68	-	14.56	-	-	0	0	-	12.55	-	14.41	-	-	0	-	0.48%
2019-01-31	12.62	-	14.56	12.60	12.62	4,000	50,460	12.615	12.49	-	14.41	12.47	12.49	4,042	12.485	-0.16%
2019-01-30	12.64	-	14.56	12.62	12.64	22,600	285,464	12.631	12.51	-	14.41	12.49	12.51	22,835	12.501	0.64%
2019-01-29	12.56	-	14.56	-	-	0	0	-	12.43	-	14.41	-	-	0	-	0.00%
2019-01-28	12.56	-	12.56	12.60	12.60	100	1,260	12.600	12.43	-	12.43	12.47	12.47	101	12.470	0.96%
2019-01-25	12.44	-	12.60	12.44	12.44	180	2,231	12.394	12.31	-	12.47	12.31	12.31	182	12.267	1.30%
2019-01-24	12.28	12.28	12.60	-	-	0	0	-	12.15	12.15	12.47	-	-	0	-	0.00%
2019-01-23	12.28	-	12.60	-	-	0	0	-	12.15	-	12.47	-	-	0	-	0.00%
2019-01-22	12.28	-	12.60	-	-	6,000	73,680	12.280	12.15	-	12.47	-	-	6,062	12.154	-1.29%
2019-01-21	12.44	12.40	12.50	12.42	12.46	13,000	161,540	12.426	12.31	12.27	12.37	12.29	12.33	13,135	12.298	1.30%
2019-01-18	12.28	12.26	12.60	12.24	12.24	10,000	122,400	12.240	12.15	12.13	12.47	12.11	12.11	10,104	12.114	0.49%
2019-01-17	12.22	-	12.60	-	-	0	0	-	12.09	-	12.47	-	-	0	-	0.00%
2019-01-16	12.22	-	12.60	12.20	12.20	1,000	12,200	12.200	12.09	-	12.47	12.07	12.07	1,010	12.075	0.66%
2019-01-15	12.14	-	12.60	-	-	0	0	-	12.02	-	12.47	-	-	0	-	1.00%
2019-01-14	12.02	-	12.60	-	-	0	0	-	11.90	-	12.47	-	-	0	-	-0.17%
2019-01-11	12.04	-	15.54	-	-	0	0	-	11.92	-	15.38	-	-	0	-	1.01%
2019-01-10	11.92	-	15.54	-	-	0	0	-	11.80	-	15.38	-	-	0	-	0.68%
2019-01-09	11.84	-	15.54	-	-	0	0	-	11.72	-	15.38	-	-	0	-	0.51%
2019-01-08	11.78	-	15.52	-	-	0	0	-	11.66	-	15.36	-	-	0	-	0.00%
2019-01-07	11.78	-	15.54	-	-	0	0	-	11.66	-	15.38	-	-	0	-	1.20%
2019-01-04	11.64	-	15.52	-	-	0	0	-	11.52	-	15.36	-	-	0	-	2.11%
2019-01-03	11.40	-	15.54	11.38	11.38	1,000	11,380	11.380	11.28	-	15.38	11.26	11.26	1,010	11.263	-1.21%
2019-01-02	11.54	-	15.56	-	-	0	0	-	11.42	-	15.40	-	-	0	-	-0.17%
2018-12-31	11.56	-	16.98	-	-	0	0	-	11.44	-	16.81	-	-	0	-	0.00%
2018-12-28	11.56	-	14.30	-	-	0	0	-	11.44	-	14.15	-	-	0	-	0.00%
2018-12-27	11.56	-	16.98	-	-	0	0	-	11.44	-	16.81	-	-	0	-	-0.86%
2018-12-24	11.66	11.54	11.70	11.66	11.66	1,000	11,660	11.660	11.54	11.42	11.58	11.54	11.54	1,010	11.540	-0.17%
2018-12-21	11.68	-	17.00	11.68	11.68	6,000	70,080	11.680	11.56	-	16.83	11.56	11.56	6,062	11.560	-1.18%
2018-12-20	11.82	-	17.00	-	-	0	0	-	11.70	-	16.83	-	-	0	-	-0.67%
2018-12-19	11.90	-	17.00	-	-	0	0	-	11.78	-	16.83	-	-	0	-	-0.17%
2018-12-18	11.92	-	17.00	11.90	11.92	1,000	11,902	11.902	11.80	-	16.83	11.78	11.80	1,010	11.780	-1.00%
2018-12-17	12.04	-	17.00	12.04	12.04	8,000	96,320	12.040	11.92	-	16.83	11.92	11.92	8,083	11.916	-0.99%
2018-12-14	12.16	-	17.00	12.18	12.20	10,000	121,802	12.180	12.03	-	16.83	12.05	12.07	10,104	12.055	-1.30%
2018-12-13	12.32	-	17.00	12.32	12.40	19,600	241,880	12.341	12.19	-	16.83	12.19	12.27	19,804	12.214	0.98%
2018-12-12	12.20	-	17.00	12.22	12.24	5,200	63,564	12.224	12.07	-	16.83	12.09	12.11	5,254	12.098	0.49%
2018-12-11	12.14	-	17.00	12.14	12.14	9,400	114,116	12.140	12.02	-	16.83	12.02	12.02	9,498	12.015	0.33%
2018-12-10	12.10	-	17.00	12.14	12.16	11,000	133,630	12.148	11.98	-	16.83	12.02	12.03	11,114	12.023	-1.14%
2018-12-07	12.24	-	12.24	12.20	12.32	8,500	104,456	12.289	12.11	-	12.11	12.07	12.19	8,588	12.163	-0.33%
2018-12-06	12.28	-	14.30	12.36	12.46	5,600	69,676	12.442	12.15	-	14.15	12.23	12.33	5,658	12.314	-1.44%
2018-12-05	12.46	-	14.30	12.46	12.56	10,600	132,288	12.480	12.33	-	14.15	12.33	12.43	10,710	12.352	-1.58%
2018-12-04	12.66	-	14.30	12.52	12.52	3,700	46,324	12.520	12.53	-	14.15	12.39	12.39	3,738	12.391	1.61%
2018-12-03	12.46	-	17.00	12.38	12.46	4,400	54,656	12.422	12.33	-	16.83	12.25	12.33	4,446	12.294	3.83%
2018-11-30	12.00	-	13.34	-	-	0	0	-	11.88	-	13.20	-	-	0	-	0.00%
2018-11-29	12.00	-	13.34	12.20	12.20	1,000	12,200	12.200	11.88	-	13.20	12.07	12.07	1,010	12.075	-0.66%
2018-11-28	12.08	-	13.34	-	-	0	0	-	11.96	-	13.20	-	-	0	-	0.50%
2018-11-27	12.02	-	13.34	-	-	0	0	-	11.90	-	13.20	-	-	0	-	0.00%
2018-11-26	12.02	-	13.34	-	-	0	0	-	11.90	-	13.20	-	-	0	-	0.00%
2018-11-23	12.02	-	13.60	-	-	0	0	-	11.90	-	13.46	-	-	0	-	-2.44%
2018-11-22	12.32	-	13.60	-	-	0	0	-	12.19	-	13.46	-	-	0	-	0.00%
2018-11-21	12.32	-	13.60	-	-	0	0	-	12.19	-	13.46	-	-	0	-	0.00%
2018-11-20	12.32	-	13.60	-	-	0	0	-	12.19	-	13.46	-	-	0	-	-1.91%
2018-11-19	12.56	-	13.60	12.52	12.56	1,100	13,812	12.556	12.43	-	13.46	12.39	12.43	1,111	12.427	0.32%
2018-11-16	12.52	-	13.60	12.46	12.54	13,000	162,666	12.513	12.39	-	13.46	12.33	12.41	13,135	12.384	1.13%
2018-11-15	12.38	12.00	12.50	12.38	12.38	1,000	12,380	12.380	12.25	11.88	12.37	12.25	12.25	1,010	12.253	1.64%
2018-11-14	12.18	12.00	12.50	12.18	12.18	1,000	12,180	12.180	12.05	11.88	12.37	12.05	12.05	1,010	12.055	-0.98%
2018-11-13	12.30	-	12.50	12.24	12.30	28,600	350,508	12.256	12.17	-	12.37	12.11	12.17	28,897	12.129	1.32%
2018-11-12	12.14	-	12.50	12.14	12.14	1,000	12,140	12.140	12.02	-	12.37	12.02	12.02	1,010	12.015	0.17%
2018-11-09	12.12	-	12.50	12.14	12.18	18,100	219,738	12.140	12.00	-	12.37	12.02	12.05	18,288	12.015	-1.46%
2018-11-08	12.30	-	12.50	12.40	12.42	44,000	546,000	12.409	12.17	-	12.37	12.27	12.29	44,457	12.281	0.00%
2018-11-07	12.30	-	12.50	12.26	12.40	18,000	221,120	12.284	12.17	-	12.37	12.13	12.27	18,187	12.158	-0.81%
2018-11-06	12.40	12.32	13.60	12.30	12.36	64,700	797,466	12.326	12.27	12.19	13.46	12.17	12.23	65,372	12.199	0.16%
2018-11-05	12.38	-	13.60	12.30	12.44	26,000	321,528	12.367	12.25	-	13.46	12.17	12.31	26,270	12.239	-1.59%
2018-11-02	12.58	-	13.60	12.22	12.60	63,200	781,432	12.364	12.45	-	13.46	12.09	12.47	63,857	12.237	4.83%
2018-11-01	12.00	-	13.60	12.00	12.06	6,000	72,142	12.024	11.88	-	13.46	11.88	11.94	6,062	11.900	1.01%
2018-10-31	11.88	11.76	13.60	11.66	11.88	27,700	327,836	11.835	11.76	11.64	13.46	11.54	11.76	27,988	11.714	1.37%
2018-10-30	11.72	-	13.60	11.56	11.64	6,600	76,656	11.615	11.60	-	13.46	11.44	11.52	6,669	11.495	0.86%
2018-10-29	11.62	-	14.10	11.62	11.86	9,900	116,766	11.795	11.50	-	13.95	11.50	11.74	10,003	11.673	-3.33%
2018-10-26	12.02	-	14.10	11.96	12.20	19,500	234,460	12.024	11.90	-	13.95	11.84	12.07	19,703	11.900	-0.66%
2018-10-25	12.10	12.00	14.10	11.70	12.10	25,000	294,672	11.787	11.98	11.88	13.95	11.58	11.98	25,260	11.666	0.67%
2018-10-24	12.02	-	14.10	11.98	12.14	32,800	394,028	12.013	11.90	-	13.95	11.86	12.02	33,141	11.890	0.33%
2018-10-23	11.98	-	14.30	11.98	12.36	30,600	376,204	12.294	11.86	-	14.15	11.86	12.23	30,918	12.168	-3.07%
2018-10-22	12.36	-	14.30	11.80	12.44	91,200	1,085,686	11.905	12.23	-	14.15	11.68	12.31	92,148	11.782	4.75%
2018-10-19	11.80	11.00	14.30	11.48	11.48	400	4,592	11.480	11.68	10.89	14.15	11.36	11.36	404	11.362	1.55%
2018-10-18	11.62	-	14.30	11.82	11.82	300	3,546	11.820	11.50	-	14.15	11.70	11.70	303	11.698	-2.19%
2018-10-16	11.88	-	12.12	11.92	12.14	7,400	88,688	11.985	11.76	-	12.00	11.80	12.02	7,477	11.862	-0.17%
2018-10-15	11.98	11.92	14.32	11.90	12.06	5,200	62,352	11.991	11.78	11.72	14.08	11.70	11.86	5,289	11.789	-1.64%
2018-10-12	12.18	-	14.30	12.14	12.14	100	1,214	12.140	11.98	-	14.06	11.94	11.94	102	11.936	1.33%
2018-10-11	12.02	11.96	12.04	12.00	12.32	7,000	84,460	12.066	11.82	11.76	11.84	11.80	12.11	7,120	11.863	-5.65%
2018-10-10	12.74	-	13.44	12.74	12.74	1,000	12,740	12.740	12.53	-	13.21	12.53	12.53	1,017	12.526	0.16%
2018-10-09	12.72	-	13.44	12.74	12.74	1,000	12,740	12.740	12.51	-	13.21	12.53	12.53	1,017	12.526	0.32%
2018-10-08	12.68	-	13.44	12.68	13.04	13,700	175,146	12.784	12.47	-	13.21	12.47	12.82	13,934	12.569	-0.78%
2018-10-05	12.78	-	13.44	12.78	12.80	3,000	38,360	12.787	12.56	-	13.21	12.56	12.58	3,051	12.572	-0.78%
2018-10-04	12.88	-	13.44	12.94	12.96	7,800	100,950	12.942	12.66	-	13.21	12.72	12.74	7,933	12.725	-2.42%
2018-10-03	13.20	-	13.44	13.20	13.24	2,000	26,440	13.220	12.98	-	13.21	12.98	13.02	2,034	12.998	0.15%
2018-10-02	13.18	-	13.44	13.26	13.32	12,500	166,434	13.315	12.96	-	13.21	13.04	13.10	12,714	13.091	-0.75%
2018-09-28	13.28	-	13.46	13.28	13.34	8,500	113,120	13.308	13.06	-	13.23	13.06	13.12	8,645	13.084	0.61%
2018-09-27	13.20	-	13.40	-	-	0	0	-	12.98	-	13.17	-	-	0	-	0.00%
2018-09-26	13.20	-	13.40	13.20	13.34	28,300	374,960	13.250	12.98	-	13.17	12.98	13.12	28,784	13.027	0.00%
2018-09-24	13.20	-	13.22	13.18	13.22	31,000	409,506	13.210	12.98	-	13.00	12.96	13.00	31,531	12.988	-0.75%
2018-09-21	13.30	-	13.40	-	-	0	0	-	13.08	-	13.17	-	-	0	-	2.47%
2018-09-20	12.98	-	13.40	-	-	0	0	-	12.76	-	13.17	-	-	0	-	0.00%
2018-09-19	12.98	-	13.40	12.86	12.96	4,000	51,740	12.935	12.76	-	13.17	12.64	12.74	4,068	12.717	1.56%
2018-09-18	12.78	-	13.40	12.58	12.78	2,000	25,360	12.680	12.56	-	13.17	12.37	12.56	2,034	12.467	1.59%
2018-09-17	12.58	-	13.40	12.58	12.66	2,000	25,240	12.620	12.37	-	13.17	12.37	12.45	2,034	12.408	-1.72%
2018-09-14	12.80	-	13.40	-	-	0	0	-	12.58	-	13.17	-	-	0	-	0.00%
2018-09-13	12.80	-	13.40	12.74	12.82	4,000	51,140	12.785	12.58	-	13.17	12.53	12.60	4,068	12.570	1.43%
2018-09-12	12.62	12.54	12.64	12.62	12.62	3,000	37,860	12.620	12.41	12.33	12.43	12.41	12.41	3,051	12.408	-0.63%
2018-09-11	12.70	-	13.40	12.70	12.72	2,000	25,420	12.710	12.49	-	13.17	12.49	12.51	2,034	12.496	-0.47%
2018-09-10	12.76	-	13.40	12.82	12.82	1,000	12,820	12.820	12.55	-	13.17	12.60	12.60	1,017	12.604	-1.24%
2018-09-07	12.92	-	13.88	12.90	12.90	1,000	12,900	12.900	12.70	-	13.65	12.68	12.68	1,017	12.683	-0.15%
2018-09-06	12.94	-	13.88	12.94	13.04	3,000	39,020	13.007	12.72	-	13.65	12.72	12.82	3,051	12.788	-0.46%
2018-09-05	13.00	-	13.88	12.98	13.14	6,000	78,240	13.040	12.78	-	13.65	12.76	12.92	6,103	12.821	-1.81%
2018-09-04	13.24	-	13.88	13.18	13.24	12,000	159,020	13.252	13.02	-	13.65	12.96	13.02	12,205	13.029	0.61%
2018-09-03	13.16	-	13.88	13.04	13.16	3,000	39,300	13.100	12.94	-	13.65	12.82	12.94	3,051	12.880	0.15%
2018-08-31	13.14	-	13.88	13.12	13.16	5,000	65,720	13.144	12.92	-	13.65	12.90	12.94	5,086	12.923	-1.05%
2018-08-30	13.28	13.18	14.60	13.28	13.32	3,000	39,920	13.307	13.06	12.96	14.35	13.06	13.10	3,051	13.083	-1.48%
2018-08-29	13.48	-	14.60	-	-	0	0	-	13.25	-	14.35	-	-	0	-	0.00%
2018-08-28	13.48	-	14.60	-	-	0	0	-	13.25	-	14.35	-	-	0	-	0.15%
2018-08-27	13.46	-	13.80	13.30	13.30	800	10,640	13.300	13.23	-	13.57	13.08	13.08	814	13.076	2.91%
2018-08-24	13.08	-	13.80	13.02	13.08	13,800	180,228	13.060	12.86	-	13.57	12.80	12.86	14,036	12.840	0.31%
2018-08-23	13.04	-	13.80	13.00	13.12	2,100	27,312	13.006	12.82	-	13.57	12.78	12.90	2,136	12.787	-0.31%
2018-08-22	13.08	-	13.80	13.08	13.08	9,700	126,876	13.080	12.86	-	13.57	12.86	12.86	9,866	12.860	-0.46%
2018-08-21	13.14	-	13.80	12.96	13.14	25,000	324,904	12.996	12.92	-	13.57	12.74	12.92	25,428	12.777	1.86%
2018-08-20	12.90	-	13.80	12.80	12.90	9,800	125,980	12.855	12.68	-	13.57	12.58	12.68	9,968	12.639	0.62%
2018-08-17	12.82	12.80	13.80	12.78	12.92	29,000	374,200	12.903	12.60	12.58	13.57	12.56	12.70	29,496	12.686	-0.62%
2018-08-16	12.90	-	13.80	-	-	0	0	-	12.68	-	13.57	-	-	0	-	-0.62%
2018-08-15	12.98	-	13.80	-	-	0	0	-	12.76	-	13.57	-	-	0	-	-2.70%
2018-08-14	13.34	-	13.80	-	-	0	0	-	13.12	-	13.57	-	-	0	-	-0.45%
2018-08-13	13.40	-	13.80	13.14	13.40	3,500	46,250	13.214	13.17	-	13.57	12.92	13.17	3,560	12.992	-0.45%
2018-08-10	13.46	-	13.80	-	-	0	0	-	13.23	-	13.57	-	-	0	-	0.00%
2018-08-09	13.46	-	13.80	-	-	0	0	-	13.23	-	13.57	-	-	0	-	1.97%
2018-08-08	13.20	-	13.32	13.28	13.28	2,500	33,200	13.280	12.98	-	13.10	13.06	13.06	2,543	13.057	-0.45%
2018-08-07	13.26	12.94	13.80	12.94	12.96	17,000	220,160	12.951	13.04	12.72	13.57	12.72	12.74	17,291	12.733	2.63%
2018-08-06	12.92	-	12.94	12.90	13.14	54,100	707,664	13.081	12.70	-	12.72	12.68	12.92	55,026	12.861	-0.92%
2018-08-03	13.04	-	13.08	13.04	13.20	1,100	14,504	13.186	12.82	-	12.86	12.82	12.98	1,119	12.964	-1.95%
2018-08-02	13.30	13.20	16.46	13.28	13.28	18,100	240,368	13.280	13.08	12.98	16.18	13.06	13.06	18,410	13.057	-2.92%
2018-08-01	13.70	13.60	14.06	14.08	14.08	100	1,408	14.080	13.47	13.37	13.82	13.84	13.84	102	13.843	-1.86%
2018-07-31	13.96	-	16.46	-	-	0	0	-	13.73	-	16.18	-	-	0	-	0.00%
2018-07-30	13.96	-	14.60	14.00	14.00	100	1,400	14.000	13.73	-	14.35	13.76	13.76	102	13.764	-0.85%
2018-07-27	14.08	-	14.60	14.26	14.26	500	7,130	14.260	13.84	-	14.35	14.02	14.02	509	14.020	-0.71%
2018-07-26	14.18	-	14.60	14.26	14.26	2,000	28,520	14.260	13.94	-	14.35	14.02	14.02	2,034	14.020	-0.28%
2018-07-25	14.22	14.18	14.60	-	-	0	0	-	13.98	13.94	14.35	-	-	0	-	0.28%
2018-07-24	14.18	-	14.60	14.00	14.18	20,000	281,800	14.090	13.94	-	14.35	13.76	13.94	20,342	13.853	0.71%
2018-07-23	14.08	-	16.46	13.94	14.08	300	4,210	14.033	13.84	-	16.18	13.71	13.84	305	13.797	1.29%
2018-07-20	13.90	-	16.46	13.64	13.78	2,400	32,844	13.685	13.67	-	16.18	13.41	13.55	2,441	13.455	1.61%
2018-07-19	13.68	-	16.46	13.68	13.92	14,900	204,498	13.725	13.45	-	16.18	13.45	13.69	15,155	13.494	-1.72%
2018-07-18	13.92	-	16.46	13.92	14.12	3,900	54,528	13.982	13.69	-	16.18	13.69	13.88	3,967	13.746	-0.85%
2018-07-17	14.04	-	16.46	13.92	14.06	7,600	106,606	14.027	13.80	-	16.18	13.69	13.82	7,730	13.791	-0.43%
2018-07-16	14.10	-	14.60	-	-	0	0	-	13.86	-	14.35	-	-	0	-	-0.14%
2018-07-13	14.12	-	14.60	-	-	0	0	-	13.88	-	14.35	-	-	0	-	0.43%
2018-07-12	14.06	-	16.10	13.74	13.90	20,100	276,390	13.751	13.82	-	15.83	13.51	13.67	20,444	13.519	1.59%
2018-07-11	13.84	-	16.10	13.66	13.84	13,800	189,272	13.715	13.61	-	15.83	13.43	13.61	14,036	13.485	-1.84%
2018-07-10	14.10	-	14.10	14.06	14.12	30,000	422,744	14.092	13.86	-	13.86	13.82	13.88	30,513	13.854	0.00%
2018-07-09	14.10	-	16.10	14.00	14.10	7,500	105,530	14.071	13.86	-	15.83	13.76	13.86	7,628	13.834	4.44%
2018-07-06	13.50	-	-	13.46	13.52	17,500	235,830	13.476	13.27	-	-	13.23	13.29	17,800	13.249	-0.30%
2018-07-05	13.54	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	-1.17%
2018-07-04	13.70	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2018-07-03	13.70	-	-	13.70	13.72	2,000	27,420	13.710	13.47	-	-	13.47	13.49	2,034	13.479	-4.46%
2018-06-29	14.34	-	14.60	13.98	14.34	21,800	306,964	14.081	14.10	-	14.35	13.74	14.10	22,173	13.844	2.58%
2018-06-28	13.98	-	14.02	14.06	14.06	15,500	217,930	14.060	13.74	-	13.78	13.82	13.82	15,765	13.823	-0.57%
2018-06-27	14.06	-	14.60	14.06	14.06	10,000	140,600	14.060	13.82	-	14.35	13.82	13.82	10,171	13.823	-2.63%
2018-06-26	14.44	-	14.60	14.44	14.44	400	5,776	14.440	14.20	-	14.35	14.20	14.20	407	14.197	-1.50%
2018-06-25	14.66	-	14.90	-	-	0	0	-	14.41	-	14.65	-	-	0	-	-1.08%
2018-06-22	14.82	14.82	-	14.74	14.74	3,000	44,220	14.740	14.57	14.57	-	14.49	14.49	3,051	14.492	0.27%
2018-06-21	14.78	-	-	-	-	0	0	-	14.53	-	-	-	-	0	-	-1.20%
2018-06-20	14.96	-	-	-	-	0	0	-	14.71	-	-	-	-	0	-	0.94%
2018-06-19	14.82	14.82	-	14.82	14.98	14,700	218,326	14.852	14.57	14.57	-	14.57	14.73	14,952	14.602	-5.73%
2018-06-15	15.72	-	-	-	-	0	0	-	15.46	-	-	-	-	0	-	-1.38%
2018-06-14	15.94	15.78	-	15.94	15.94	1,000	15,940	15.940	15.67	15.51	-	15.67	15.67	1,017	15.672	0.25%
2018-06-13	15.90	15.78	15.90	-	-	0	0	-	15.63	15.51	15.63	-	-	0	-	-0.63%
2018-06-12	16.00	15.94	16.08	15.96	15.96	1,000	15,960	15.960	15.73	15.67	15.81	15.69	15.69	1,017	15.691	0.88%
2018-06-11	15.86	15.82	15.94	15.84	15.86	2,000	31,700	15.850	15.59	15.55	15.67	15.57	15.59	2,034	15.583	-0.38%
2018-06-08	15.92	15.80	15.94	16.10	16.10	1,000	16,100	16.100	15.65	15.53	15.67	15.83	15.83	1,017	15.829	-1.36%
2018-06-07	16.14	16.12	16.24	-	-	0	0	-	15.87	15.85	15.97	-	-	0	-	0.25%
2018-06-06	16.10	-	-	-	-	0	0	-	15.83	-	-	-	-	0	-	0.00%
2018-06-05	16.10	-	-	15.96	15.96	500	7,980	15.960	15.83	-	-	15.69	15.69	509	15.691	1.39%
2018-06-04	15.88	-	-	-	-	0	0	-	15.61	-	-	-	-	0	-	0.00%
2018-06-01	15.88	-	-	-	-	0	0	-	15.61	-	-	-	-	0	-	-0.38%
2018-05-31	15.94	15.88	16.02	15.80	15.86	4,000	63,300	15.825	15.67	15.61	15.75	15.53	15.59	4,068	15.559	1.92%
2018-05-30	15.64	15.56	15.68	15.76	15.76	2,000	31,520	15.760	15.38	15.30	15.42	15.49	15.49	2,034	15.495	-2.25%
2018-05-29	16.00	15.92	16.04	16.00	16.10	5,000	80,340	16.068	15.73	15.65	15.77	15.73	15.83	5,086	15.798	-0.99%
2018-05-28	16.16	-	16.88	16.16	16.16	1,000	16,160	16.160	15.89	-	16.60	15.89	15.89	1,017	15.888	0.00%
2018-05-25	16.16	-	-	-	-	0	0	-	15.89	-	-	-	-	0	-	-0.62%
2018-05-24	16.26	-	-	16.26	16.26	1,000	16,260	16.260	15.99	-	-	15.99	15.99	1,017	15.986	-0.12%
2018-05-23	16.28	-	16.44	16.28	16.28	12,000	195,360	16.280	16.01	-	16.16	16.01	16.01	12,205	16.006	-1.45%
2018-05-21	16.52	16.50	16.66	-	-	0	0	-	16.24	16.22	16.38	-	-	0	-	0.36%
2018-05-18	16.46	16.42	16.60	16.46	16.46	2,000	32,920	16.460	16.18	16.14	16.32	16.18	16.18	2,034	16.183	0.00%
2018-05-17	16.46	16.32	16.48	-	-	0	0	-	16.18	16.05	16.20	-	-	0	-	-0.60%
2018-05-16	16.56	16.40	16.56	-	-	0	0	-	16.28	16.12	16.28	-	-	0	-	-0.12%
2018-05-15	16.58	16.56	16.72	-	-	0	0	-	16.30	16.28	16.44	-	-	0	-	0.24%
2018-05-14	16.54	16.54	16.70	-	-	0	0	-	16.26	16.26	16.42	-	-	0	-	0.61%
2018-05-11	16.44	16.44	16.60	-	-	0	0	-	16.16	16.16	16.32	-	-	0	-	0.00%
2018-05-10	16.44	16.38	16.54	-	-	0	0	-	16.16	16.10	16.26	-	-	0	-	0.61%
2018-05-09	16.34	16.32	16.48	16.34	16.52	5,600	91,632	16.363	16.07	16.05	16.20	16.07	16.24	5,696	16.088	-0.24%
2018-05-08	16.38	16.26	16.54	16.38	16.40	13,000	213,380	16.414	16.10	15.99	16.26	16.10	16.12	13,222	16.138	0.74%
2018-05-07	16.26	16.20	16.30	16.26	16.26	5,000	81,300	16.260	15.99	15.93	16.03	15.99	15.99	5,086	15.986	1.50%
2018-05-04	16.02	15.98	16.14	16.02	16.02	2,000	32,040	16.020	15.75	15.71	15.87	15.75	15.75	2,034	15.750	-0.37%
2018-05-03	16.08	16.04	16.12	16.06	16.06	2,000	32,120	16.060	15.81	15.77	15.85	15.79	15.79	2,034	15.790	0.50%
2018-05-02	16.00	15.90	16.04	16.00	16.00	1,000	16,000	16.000	15.73	15.63	15.77	15.73	15.73	1,017	15.731	-0.74%
2018-04-30	16.12	16.08	16.20	16.04	16.18	60,100	967,614	16.100	15.85	15.81	15.93	15.77	15.91	61,129	15.829	1.38%
2018-04-27	15.90	15.88	16.04	15.90	16.00	3,000	47,900	15.967	15.63	15.61	15.77	15.63	15.73	3,051	15.698	-0.87%
2018-04-26	16.04	15.96	16.12	16.06	16.06	1,000	16,060	16.060	15.77	15.69	15.85	15.79	15.79	1,017	15.790	-2.08%
2018-04-25	16.38	16.26	16.40	-	-	0	0	-	16.10	15.99	16.12	-	-	0	-	-0.49%
2018-04-24	16.46	16.30	-	16.16	16.46	3,700	60,142	16.255	16.18	16.03	-	15.89	16.18	3,763	15.981	1.86%
2018-04-23	16.16	16.04	16.20	16.16	16.18	15,000	242,460	16.164	15.89	15.77	15.93	15.89	15.91	15,257	15.892	-0.25%
2018-04-20	16.20	16.06	16.22	-	-	0	0	-	15.93	15.79	15.95	-	-	0	-	-0.98%
2018-04-19	16.36	-	16.50	16.36	16.36	5,000	81,800	16.360	16.08	-	16.22	16.08	16.08	5,086	16.085	1.24%
2018-04-18	16.16	16.12	16.32	16.12	16.12	1,000	16,120	16.120	15.89	15.85	16.05	15.85	15.85	1,017	15.849	-0.25%
2018-04-17	16.20	16.08	16.24	-	-	0	0	-	15.93	15.81	15.97	-	-	0	-	-1.58%
2018-04-16	16.46	16.30	16.46	-	-	0	0	-	16.18	16.03	16.18	-	-	0	-	-1.20%
2018-04-13	16.66	16.52	16.68	-	-	0	0	-	16.38	16.24	16.40	-	-	0	-	-0.60%
2018-04-12	16.76	14.88	16.76	-	-	0	0	-	16.48	14.63	16.48	-	-	0	-	-0.24%
2018-04-11	16.80	16.80	16.96	16.80	16.80	10,500	176,400	16.800	16.52	16.52	16.67	16.52	16.52	10,680	16.517	0.48%
2018-04-10	16.72	16.70	16.88	16.58	16.66	2,100	34,898	16.618	16.44	16.42	16.60	16.30	16.38	2,136	16.338	1.33%
2018-04-09	16.50	16.40	16.56	16.50	16.50	1,000	16,500	16.500	16.22	16.12	16.28	16.22	16.22	1,017	16.222	-0.24%
2018-04-06	16.54	15.84	16.54	-	-	0	0	-	16.26	15.57	16.26	-	-	0	-	0.00%
2018-04-04	16.54	16.48	16.50	16.54	16.54	11,000	181,940	16.540	16.26	16.20	16.22	16.26	16.26	11,188	16.262	-0.48%
2018-04-03	16.62	15.52	-	16.00	16.56	1,600	26,034	16.271	16.34	15.26	-	15.73	16.28	1,627	15.997	-0.36%
2018-03-29	16.68	-	-	16.44	16.68	2,000	33,120	16.560	16.40	-	-	16.16	16.40	2,034	16.281	0.48%
2018-03-28	16.60	-	16.70	16.74	16.74	1,000	16,740	16.740	16.32	-	16.42	16.46	16.46	1,017	16.458	-1.66%
2018-03-27	16.88	16.76	16.90	16.84	16.88	2,500	42,140	16.856	16.60	16.48	16.62	16.56	16.60	2,543	16.572	1.69%
2018-03-26	16.60	-	-	16.22	16.60	3,100	50,700	16.355	16.32	-	-	15.95	16.32	3,153	16.080	1.47%
2018-03-23	16.36	-	-	16.30	16.56	6,200	101,384	16.352	16.08	-	-	16.03	16.28	6,306	16.077	-4.33%
2018-03-22	17.10	-	17.10	17.10	17.12	3,200	54,774	17.117	16.81	-	16.81	16.81	16.83	3,255	16.829	-0.70%
2018-03-21	17.22	-	-	17.22	17.30	11,000	190,220	17.293	16.93	-	-	16.93	17.01	11,188	17.002	0.23%
2018-03-20	17.18	-	-	17.12	17.14	5,900	101,114	17.138	16.89	-	-	16.83	16.85	6,001	16.850	-0.23%
2018-03-19	17.22	-	17.50	-	-	0	0	-	16.93	-	17.21	-	-	0	-	0.00%
2018-03-16	17.22	17.10	17.26	-	-	0	0	-	16.93	16.81	16.97	-	-	0	-	-0.69%
2018-03-15	17.34	16.48	-	17.34	17.34	1,000	17,340	17.340	17.05	16.20	-	17.05	17.05	1,017	17.048	-0.23%
2018-03-14	17.38	-	-	-	-	0	0	-	17.09	-	-	-	-	0	-	-0.11%
2018-03-13	17.40	17.26	17.42	17.40	17.40	400	6,960	17.400	17.11	16.97	17.13	17.11	17.11	407	17.107	-0.57%
2018-03-12	17.50	-	18.00	17.50	17.50	2,700	47,250	17.500	17.21	-	17.70	17.21	17.21	2,746	17.206	1.27%
2018-03-09	17.28	-	-	-	-	0	0	-	16.99	-	-	-	-	0	-	0.82%
2018-03-08	17.14	-	-	17.14	17.14	20,000	342,800	17.140	16.85	-	-	16.85	16.85	20,342	16.852	0.23%
2018-03-07	17.10	-	17.14	17.22	17.22	3,000	51,660	17.220	16.81	-	16.85	16.93	16.93	3,051	16.930	0.00%
2018-03-06	17.10	-	17.16	17.10	17.10	40,000	684,000	17.100	16.81	-	16.87	16.81	16.81	40,685	16.812	1.30%
2018-03-05	16.88	-	16.96	16.86	16.98	24,300	411,288	16.925	16.60	-	16.67	16.58	16.69	24,716	16.641	0.00%
2018-03-02	16.88	-	-	16.88	16.88	2,000	33,760	16.880	16.60	-	-	16.60	16.60	2,034	16.596	-1.06%
2018-03-01	17.06	16.94	17.10	-	-	0	0	-	16.77	16.65	16.81	-	-	0	-	0.00%
2018-02-28	17.06	-	-	-	-	0	0	-	16.77	-	-	-	-	0	-	-0.81%
2018-02-27	17.20	16.68	-	17.34	17.34	2,000	34,680	17.340	16.91	16.40	-	17.05	17.05	2,034	17.048	-0.35%
2018-02-26	17.26	14.96	17.30	-	-	0	0	-	16.97	14.71	17.01	-	-	0	-	1.89%
2018-02-23	16.94	16.40	17.16	-	-	0	0	-	16.65	16.12	16.87	-	-	0	-	0.71%
2018-02-22	16.82	16.34	-	16.76	16.86	10,900	183,220	16.809	16.54	16.07	-	16.48	16.58	11,087	16.526	-0.71%
2018-02-21	16.94	16.38	-	-	-	0	0	-	16.65	16.10	-	-	-	0	-	0.00%
2018-02-20	16.94	-	17.06	16.78	16.94	4,000	67,560	16.890	16.65	-	16.77	16.50	16.65	4,068	16.606	0.83%
2018-02-15	16.80	-	-	16.56	16.80	61,000	1,020,320	16.727	16.52	-	-	16.28	16.52	62,044	16.445	1.33%
2018-02-14	16.58	16.44	16.60	16.50	16.58	34,500	571,490	16.565	16.30	16.16	16.32	16.22	16.30	35,090	16.286	1.59%
2018-02-13	16.32	-	-	16.32	16.62	61,900	1,019,374	16.468	16.05	-	-	16.05	16.34	62,959	16.191	1.24%
2018-02-12	16.12	-	16.38	16.12	16.26	55,300	896,842	16.218	15.85	-	16.10	15.85	15.99	56,246	15.945	0.12%
2018-02-09	16.10	15.94	16.10	16.06	16.22	6,700	107,906	16.105	15.83	15.67	15.83	15.79	15.95	6,815	15.834	-4.39%
2018-02-08	16.84	16.60	16.84	16.98	16.98	1,000	16,980	16.980	16.56	16.32	16.56	16.69	16.69	1,017	16.694	-1.41%
2018-02-07	17.08	16.94	17.08	17.10	17.46	55,000	946,400	17.207	16.79	16.65	16.79	16.81	17.17	55,941	16.918	-0.93%
2018-02-06	17.24	16.96	17.34	17.14	17.50	11,000	189,346	17.213	16.95	16.67	17.05	16.85	17.21	11,188	16.924	-2.71%
2018-02-05	17.72	17.72	17.98	17.62	17.72	6,700	118,072	17.623	17.42	17.42	17.68	17.32	17.42	6,815	17.326	-0.45%
2018-02-02	17.80	17.66	-	17.58	17.68	15,900	280,952	17.670	17.50	17.36	-	17.28	17.38	16,172	17.373	0.68%
2018-02-01	17.68	17.68	-	17.66	17.66	1,000	17,660	17.660	17.38	17.38	-	17.36	17.36	1,017	17.363	-1.56%
2018-01-31	17.96	17.12	-	17.86	17.96	1,300	23,248	17.883	17.66	16.83	-	17.56	17.66	1,322	17.582	-0.11%
2018-01-30	17.98	-	18.00	17.94	18.00	14,400	258,936	17.982	17.68	-	17.70	17.64	17.70	14,646	17.679	-0.22%
2018-01-29	18.02	17.48	18.62	18.00	18.34	48,200	878,460	18.225	17.72	17.19	18.31	17.70	18.03	49,025	17.919	-1.64%
2018-01-26	18.32	-	18.60	18.30	18.32	600	10,984	18.307	18.01	-	18.29	17.99	18.01	610	17.999	0.11%
2018-01-25	18.30	-	18.48	18.18	18.36	26,200	476,790	18.198	17.99	-	18.17	17.87	18.05	26,648	17.892	0.66%
2018-01-24	18.18	18.08	18.20	18.12	18.18	8,600	155,892	18.127	17.87	17.78	17.89	17.82	17.87	8,747	17.822	0.33%
2018-01-23	18.12	-	18.24	18.06	18.10	21,000	379,480	18.071	17.82	-	17.93	17.76	17.80	21,359	17.766	0.89%
2018-01-22	17.96	-	18.06	17.90	17.90	5,700	102,030	17.900	17.66	-	17.76	17.60	17.60	5,798	17.599	1.13%
2018-01-19	17.76	-	-	17.76	17.96	73,200	1,307,852	17.867	17.46	-	-	17.46	17.66	74,453	17.566	0.45%
2018-01-18	17.68	-	18.40	17.56	17.74	150,900	2,665,550	17.664	17.38	-	18.09	17.26	17.44	153,483	17.367	0.45%
2018-01-17	17.60	-	18.02	17.60	17.72	9,500	167,676	17.650	17.30	-	17.72	17.30	17.42	9,663	17.353	-0.45%
2018-01-16	17.68	-	17.82	17.62	17.68	22,000	388,250	17.648	17.38	-	17.52	17.32	17.38	22,377	17.351	0.68%
2018-01-15	17.56	17.44	17.58	17.56	17.68	23,000	406,112	17.657	17.26	17.15	17.28	17.26	17.38	23,394	17.360	0.23%
2018-01-12	17.52	16.58	17.56	-	-	0	0	-	17.23	16.30	17.26	-	-	0	-	0.69%
2018-01-11	17.40	-	17.56	17.26	17.28	8,700	150,182	17.262	17.11	-	17.26	16.97	16.99	8,849	16.972	0.00%
2018-01-10	17.40	-	17.50	-	-	0	0	-	17.11	-	17.21	-	-	0	-	0.00%
2018-01-09	17.40	-	17.46	-	-	0	0	-	17.11	-	17.17	-	-	0	-	0.35%
2018-01-08	17.34	-	17.58	-	-	2,000	34,600	17.300	17.05	-	17.28	-	-	2,034	17.009	0.23%
2018-01-05	17.30	-	-	17.24	17.30	7,700	133,150	17.292	17.01	-	-	16.95	17.01	7,832	17.001	0.58%
2018-01-04	17.20	-	17.28	17.14	17.18	51,000	875,134	17.160	16.91	-	16.99	16.85	16.89	51,873	16.871	0.47%
2018-01-03	17.12	-	-	-	-	0	0	-	16.83	-	-	-	-	0	-	0.59%
2018-01-02	17.02	-	17.20	16.96	16.98	1,500	25,460	16.973	16.73	-	16.91	16.67	16.69	1,526	16.688	1.79%
2017-12-29	16.72	15.88	-	16.70	16.70	3,900	65,130	16.700	16.44	15.61	-	16.42	16.42	3,967	16.419	0.60%
2017-12-28	16.62	-	-	-	-	0	0	-	16.34	-	-	-	-	0	-	0.12%
2017-12-27	16.60	-	-	16.74	16.80	2,000	33,540	16.770	16.32	-	-	16.46	16.52	2,034	16.488	-0.48%
2017-12-22	16.68	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	0.00%
2017-12-21	16.68	-	-	16.66	16.66	1,000	16,660	16.660	16.40	-	-	16.38	16.38	1,017	16.380	0.85%
2017-12-20	16.54	-	-	-	-	0	0	-	16.26	-	-	-	-	0	-	0.00%
2017-12-19	16.54	-	-	16.42	16.42	17,500	287,350	16.420	16.26	-	-	16.14	16.14	17,800	16.144	0.73%
2017-12-18	16.42	-	-	-	-	0	0	-	16.14	-	-	-	-	0	-	-0.24%
2017-12-15	16.46	16.34	16.50	-	-	0	0	-	16.18	16.07	16.22	-	-	0	-	-0.36%
2017-12-14	16.52	15.70	-	-	-	0	0	-	16.24	15.44	-	-	-	0	-	0.00%
2017-12-13	16.52	-	-	-	-	0	0	-	16.24	-	-	-	-	0	-	0.12%
2017-12-12	16.50	15.82	-	-	-	0	0	-	16.22	15.55	-	-	-	0	-	-0.60%
2017-12-11	16.60	-	-	-	-	0	0	-	16.32	-	-	-	-	0	-	1.59%
2017-12-08	16.34	-	-	16.32	16.34	16,000	261,320	16.333	16.07	-	-	16.05	16.07	16,274	16.058	0.12%
2017-12-07	16.32	15.68	-	16.32	16.32	300	4,896	16.320	16.05	15.42	-	16.05	16.05	305	16.045	-0.85%
2017-12-06	16.46	-	-	-	-	0	0	-	16.18	-	-	-	-	0	-	-0.12%
2017-12-05	16.48	-	-	16.48	16.48	6,700	110,416	16.480	16.20	-	-	16.20	16.20	6,815	16.203	-0.48%
2017-12-04	16.56	-	-	-	-	0	0	-	16.28	-	-	-	-	0	-	0.00%
2017-12-01	16.56	-	-	16.56	16.56	300	4,968	16.560	16.28	-	-	16.28	16.28	305	16.281	0.00%
2017-11-30	16.56	16.40	16.56	-	-	0	0	-	16.28	16.12	16.28	-	-	0	-	-0.48%
2017-11-29	16.64	-	17.20	-	-	0	0	-	16.36	-	16.91	-	-	0	-	0.12%
2017-11-28	16.62	15.88	17.20	16.62	16.62	6,000	99,720	16.620	16.34	15.61	16.91	16.34	16.34	6,103	16.340	0.12%
2017-11-27	16.60	16.60	16.68	16.60	16.68	1,100	18,340	16.673	16.32	16.32	16.40	16.32	16.40	1,119	16.392	-1.07%
2017-11-24	16.78	16.60	17.20	16.78	16.80	10,100	169,480	16.780	16.50	16.32	16.91	16.50	16.52	10,273	16.498	-0.47%
2017-11-23	16.86	16.80	-	16.92	17.00	900	15,292	16.991	16.58	16.52	-	16.64	16.71	915	16.705	-1.98%
2017-11-22	17.20	17.00	17.40	-	-	0	0	-	16.91	16.71	17.11	-	-	0	-	0.35%
2017-11-21	17.14	17.08	17.16	17.02	17.04	2,500	42,590	17.036	16.85	16.79	16.87	16.73	16.75	2,543	16.749	1.30%
2017-11-20	16.92	16.92	17.10	-	-	0	0	-	16.64	16.64	16.81	-	-	0	-	0.00%
2017-11-17	16.92	-	17.10	-	-	0	0	-	16.64	-	16.81	-	-	0	-	0.00%
2017-11-16	16.92	-	17.10	16.80	16.92	2,000	33,720	16.860	16.64	-	16.81	16.52	16.64	2,034	16.576	0.00%
2017-11-15	16.92	16.22	16.92	-	-	0	0	-	16.64	15.95	16.64	-	-	0	-	-0.59%
2017-11-14	17.02	16.92	17.10	17.02	17.08	8,000	136,560	17.070	16.73	16.64	16.81	16.73	16.79	8,137	16.783	-0.47%
2017-11-13	17.10	17.08	17.10	17.10	17.10	1,000	17,100	17.100	16.81	16.79	16.81	16.81	16.81	1,017	16.812	0.71%
2017-11-10	16.98	16.88	-	16.88	16.94	26,100	440,774	16.888	16.69	16.60	-	16.60	16.65	26,547	16.604	0.59%
2017-11-09	16.88	16.88	-	-	-	0	0	-	16.60	16.60	-	-	-	0	-	0.60%
2017-11-08	16.78	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2017-11-07	16.78	15.88	-	16.78	16.80	2,700	45,326	16.787	16.50	15.61	-	16.50	16.52	2,746	16.505	0.60%
2017-11-06	16.68	-	16.92	-	-	0	0	-	16.40	-	16.64	-	-	0	-	0.24%
2017-11-03	16.64	15.78	-	-	-	0	0	-	16.36	15.51	-	-	-	0	-	-0.48%
2017-11-02	16.72	16.08	-	16.72	16.72	1,000	16,720	16.720	16.44	15.81	-	16.44	16.44	1,017	16.439	0.24%
2017-11-01	16.68	-	-	16.68	16.70	15,000	250,300	16.687	16.40	-	-	16.40	16.42	15,257	16.406	0.12%
2017-10-31	16.66	15.88	-	16.56	16.66	22,000	364,780	16.581	16.38	15.61	-	16.28	16.38	22,377	16.302	0.36%
2017-10-30	16.60	16.04	-	16.60	16.62	3,300	54,826	16.614	16.32	15.77	-	16.32	16.34	3,356	16.334	-0.84%
2017-10-27	16.74	16.14	-	16.72	16.72	6,500	108,680	16.720	16.46	15.87	-	16.44	16.44	6,611	16.439	0.00%
2017-10-26	16.74	15.88	-	-	-	0	0	-	16.46	15.61	-	-	-	0	-	0.60%
2017-10-25	16.64	-	-	16.56	16.62	40,000	663,840	16.596	16.36	-	-	16.28	16.34	40,685	16.317	0.36%
2017-10-24	16.58	15.88	-	16.56	16.56	7,000	115,920	16.560	16.30	15.61	-	16.28	16.28	7,120	16.281	0.36%
2017-10-23	16.52	16.02	16.88	-	-	0	0	-	16.24	15.75	16.60	-	-	0	-	0.12%
2017-10-20	16.50	15.88	-	16.44	16.48	13,500	222,080	16.450	16.22	15.61	-	16.16	16.20	13,731	16.174	-0.24%
2017-10-19	16.54	-	-	-	-	0	0	-	16.26	-	-	-	-	0	-	-0.36%
2017-10-18	16.60	-	-	16.60	16.60	10,000	166,000	16.600	16.32	-	-	16.32	16.32	10,171	16.321	0.36%
2017-10-17	16.54	16.06	-	16.54	16.54	1,100	18,194	16.540	16.26	15.79	-	16.26	16.26	1,119	16.262	-1.31%
2017-10-16	16.76	-	16.82	16.76	16.76	1,000	16,760	16.760	16.48	-	16.54	16.48	16.48	1,017	16.478	0.36%
2017-10-13	16.70	16.28	-	-	-	0	0	-	16.42	16.01	-	-	-	0	-	0.12%
2017-10-12	16.68	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	0.00%
2017-10-11	16.68	-	-	16.68	16.68	500	8,340	16.680	16.40	-	-	16.40	16.40	509	16.399	0.36%
2017-10-10	16.62	-	-	-	-	0	0	-	16.34	-	-	-	-	0	-	0.00%
2017-10-09	16.62	-	16.94	16.88	16.92	20,000	338,000	16.900	16.34	-	16.65	16.60	16.64	20,342	16.616	-0.24%
2017-10-06	16.66	-	16.70	16.66	16.70	16,000	266,960	16.685	16.38	-	16.42	16.38	16.42	16,274	16.404	-0.24%
2017-10-04	16.70	-	-	16.46	16.70	41,000	679,580	16.575	16.42	-	-	16.18	16.42	41,702	16.296	1.71%
2017-10-03	16.42	-	-	16.36	16.42	47,800	784,216	16.406	16.14	-	-	16.08	16.14	48,618	16.130	1.11%
2017-09-29	16.24	-	-	16.20	16.20	500	8,100	16.200	15.97	-	-	15.93	15.93	509	15.927	0.25%
2017-09-28	16.20	15.72	-	16.20	16.20	63,000	1,020,600	16.200	15.93	15.46	-	15.93	15.93	64,078	15.927	-0.61%
2017-09-27	16.30	-	16.30	-	-	0	0	-	16.03	-	16.03	-	-	0	-	0.00%
2017-09-26	16.30	-	-	-	-	0	0	-	16.03	-	-	-	-	0	-	-0.12%
2017-09-25	16.32	-	16.80	16.32	16.32	4,000	65,280	16.320	16.05	-	16.52	16.05	16.05	4,068	16.045	-1.09%
2017-09-22	16.50	-	-	-	-	0	0	-	16.22	-	-	-	-	0	-	0.00%
2017-09-21	16.50	16.50	-	16.48	16.50	8,800	145,128	16.492	16.22	16.22	-	16.20	16.22	8,951	16.214	-1.08%
2017-09-20	16.68	-	-	16.58	16.68	11,400	190,112	16.677	16.40	-	-	16.30	16.40	11,595	16.396	0.85%
2017-09-19	16.54	-	16.64	16.54	16.54	1,500	24,810	16.540	16.26	-	16.36	16.26	16.26	1,526	16.262	-0.84%
2017-09-18	16.68	16.68	16.70	16.68	16.70	63,600	1,061,988	16.698	16.40	16.40	16.42	16.40	16.42	64,689	16.417	0.72%
2017-09-15	16.56	-	-	16.56	16.58	7,500	124,230	16.564	16.28	-	-	16.28	16.30	7,628	16.285	-0.60%
2017-09-14	16.66	-	-	-	-	0	0	-	16.38	-	-	-	-	0	-	-0.12%
2017-09-13	16.68	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	0.00%
2017-09-12	16.68	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	0.00%
2017-09-11	16.68	16.64	16.72	16.68	16.68	10,000	166,800	16.680	16.40	16.36	16.44	16.40	16.40	10,171	16.399	0.00%
2017-09-08	16.68	-	16.86	16.68	16.68	1,500	25,020	16.680	16.40	-	16.58	16.40	16.40	1,526	16.399	0.60%
2017-09-07	16.58	-	16.82	16.58	16.58	100	1,658	16.580	16.30	-	16.54	16.30	16.30	102	16.301	0.24%
2017-09-06	16.54	-	16.82	-	-	0	0	-	16.26	-	16.54	-	-	0	-	0.00%
2017-09-05	16.54	-	16.80	16.54	16.68	6,000	99,294	16.549	16.26	-	16.52	16.26	16.40	6,103	16.271	0.12%
2017-09-04	16.52	15.58	16.54	16.42	16.48	5,000	82,220	16.444	16.24	15.32	16.26	16.14	16.20	5,086	16.167	1.10%
2017-09-01	16.34	16.34	16.44	16.34	16.34	600	9,804	16.340	16.07	16.07	16.16	16.07	16.07	610	16.065	0.37%
2017-08-31	16.28	16.28	16.56	-	-	0	0	-	16.01	16.01	16.28	-	-	0	-	0.00%
2017-08-30	16.28	16.28	-	16.08	16.16	14,000	225,680	16.120	16.01	16.01	-	15.81	15.89	14,240	15.849	0.00%
2017-08-29	16.28	-	16.28	16.26	16.30	10,000	162,980	16.298	16.01	-	16.01	15.99	16.03	10,171	16.024	0.74%
2017-08-28	16.16	15.18	16.26	16.16	16.16	500	8,080	16.160	15.89	14.92	15.99	15.89	15.89	509	15.888	1.76%
2017-08-25	15.88	14.82	-	-	-	0	0	-	15.61	14.57	-	-	-	0	-	0.51%
2017-08-24	15.80	15.04	-	15.82	15.82	5,600	88,592	15.820	15.53	14.79	-	15.55	15.55	5,696	15.554	-0.13%
2017-08-22	15.82	-	-	-	-	0	0	-	15.55	-	-	-	-	0	-	0.51%
2017-08-21	15.74	14.98	-	-	-	0	0	-	15.48	14.73	-	-	-	0	-	0.00%
2017-08-18	15.74	14.88	-	-	-	0	0	-	15.48	14.63	-	-	-	0	-	0.00%
2017-08-17	15.74	14.88	-	15.64	15.74	1,100	17,224	15.658	15.48	14.63	-	15.38	15.48	1,119	15.395	1.29%
2017-08-16	15.54	14.54	-	-	-	0	0	-	15.28	14.30	-	-	-	0	-	0.00%
2017-08-15	15.54	14.88	-	15.52	15.70	4,000	62,728	15.682	15.28	14.63	-	15.26	15.44	4,068	15.418	0.00%
2017-08-14	15.54	15.40	-	-	-	0	0	-	15.28	15.14	-	-	-	0	-	0.91%
2017-08-11	15.40	-	-	15.44	15.44	1,300	20,072	15.440	15.14	-	-	15.18	15.18	1,322	15.180	-1.53%
2017-08-10	15.64	-	-	-	-	0	0	-	15.38	-	-	-	-	0	-	0.00%
2017-08-09	15.64	14.88	-	15.54	15.60	7,300	113,682	15.573	15.38	14.63	-	15.28	15.34	7,425	15.311	0.26%
2017-08-08	15.60	15.12	-	-	-	0	0	-	15.34	14.87	-	-	-	0	-	0.00%
2017-08-07	15.60	15.60	-	15.60	15.60	27,000	419,072	15.521	15.34	15.34	-	15.34	15.34	27,462	15.260	0.39%
2017-08-04	15.54	14.86	-	-	-	0	0	-	15.28	14.61	-	-	-	0	-	-0.38%
2017-08-03	15.60	14.94	-	-	-	0	0	-	15.34	14.69	-	-	-	0	-	-0.26%
2017-08-02	15.64	15.24	-	-	-	0	0	-	15.38	14.98	-	-	-	0	-	0.00%
2017-08-01	15.64	-	-	15.58	15.64	23,000	358,460	15.585	15.38	-	-	15.32	15.38	23,394	15.323	0.77%
2017-07-31	15.52	15.54	15.56	-	-	0	0	-	15.26	15.28	15.30	-	-	0	-	1.04%
2017-07-28	15.36	14.58	-	-	-	0	0	-	15.10	14.33	-	-	-	0	-	0.13%
2017-07-27	15.34	14.58	-	-	-	0	0	-	15.08	14.33	-	-	-	0	-	0.26%
2017-07-26	15.30	14.70	-	15.30	15.30	10,000	153,000	15.300	15.04	14.45	-	15.04	15.04	10,171	15.043	-0.65%
2017-07-25	15.40	15.36	-	-	-	0	0	-	15.14	15.10	-	-	-	0	-	0.00%
2017-07-24	15.40	15.00	-	15.40	15.40	5,000	77,000	15.400	15.14	14.75	-	15.14	15.14	5,086	15.141	0.79%
2017-07-21	15.28	14.94	-	15.18	15.38	5,700	86,546	15.184	15.02	14.69	-	14.92	15.12	5,798	14.928	-0.26%
2017-07-20	15.32	15.30	-	15.30	15.32	5,499	84,228	15.317	15.06	15.04	-	15.04	15.06	5,593	15.059	1.19%
2017-07-19	15.14	-	-	15.14	15.16	22,600	342,364	15.149	14.89	-	-	14.89	14.90	22,987	14.894	0.40%
2017-07-18	15.08	-	15.30	14.88	15.08	31,400	468,652	14.925	14.83	-	15.04	14.63	14.83	31,937	14.674	1.21%
2017-07-17	14.90	-	15.30	14.90	14.90	1,000	14,900	14.900	14.65	-	15.04	14.65	14.65	1,017	14.649	-1.72%
2017-07-14	15.16	14.68	15.30	-	-	0	0	-	14.90	14.43	15.04	-	-	0	-	0.00%
2017-07-13	15.16	14.70	15.30	15.16	15.16	15,000	227,400	15.160	14.90	14.45	15.04	14.90	14.90	15,257	14.905	0.66%
2017-07-12	15.06	-	15.16	15.06	15.08	12,200	183,932	15.076	14.81	-	14.90	14.81	14.83	12,409	14.823	0.40%
2017-07-11	15.00	-	15.16	15.00	15.00	2,200	33,000	15.000	14.75	-	14.90	14.75	14.75	2,238	14.748	-0.66%
2017-07-10	15.10	14.58	15.16	15.10	15.10	10,000	151,000	15.100	14.85	14.33	14.90	14.85	14.85	10,171	14.846	0.27%
2017-07-07	15.06	-	-	15.06	15.06	600	9,036	15.060	14.81	-	-	14.81	14.81	610	14.807	0.13%
2017-07-06	15.04	-	15.06	15.02	15.02	2,700	40,554	15.020	14.79	-	14.81	14.77	14.77	2,746	14.767	0.13%
2017-07-05	15.02	-	15.06	14.90	15.00	14,200	212,000	14.930	14.77	-	14.81	14.65	14.75	14,443	14.678	0.94%
2017-07-04	14.88	-	15.00	14.88	14.90	63,000	938,440	14.896	14.63	-	14.75	14.63	14.65	64,078	14.645	-0.80%
2017-07-03	15.00	14.96	15.08	14.82	15.00	64,200	960,990	14.969	14.75	14.71	14.83	14.57	14.75	65,299	14.717	-0.13%
2017-06-30	15.02	14.48	15.10	14.90	15.08	107,700	1,620,022	15.042	14.77	14.24	14.85	14.65	14.83	109,543	14.789	0.00%
2017-06-29	15.02	-	15.06	-	-	0	0	-	14.77	-	14.81	-	-	0	-	0.40%
2017-06-28	14.96	14.48	15.00	15.00	15.00	802,000	12,000,400	14.963	14.71	14.24	14.75	14.75	14.75	815,726	14.711	0.00%
2017-06-27	14.96	13.96	15.00	-	-	0	0	-	14.71	13.73	14.75	-	-	0	-	0.00%
2017-06-26	14.96	-	15.00	14.96	14.96	4,000	59,840	14.960	14.71	-	14.75	14.71	14.71	4,068	14.708	2.05%
2017-06-23	14.66	-	15.00	-	-	7,000	102,620	14.660	14.41	-	14.75	-	-	7,120	14.413	0.00%
2017-06-22	14.66	-	15.00	-	-	0	0	-	14.41	-	14.75	-	-	0	-	0.00%
2017-06-21	14.66	-	14.90	-	-	0	0	-	14.41	-	14.65	-	-	0	-	0.69%
2017-06-20	14.56	-	14.90	-	-	0	0	-	14.31	-	14.65	-	-	0	-	0.00%
2017-06-19	14.56	-	14.90	14.56	14.56	2,100	30,576	14.560	14.31	-	14.65	14.31	14.31	2,136	14.315	-0.27%
2017-06-16	14.60	-	14.90	-	-	0	0	-	14.35	-	14.65	-	-	0	-	0.00%
2017-06-15	14.60	-	14.60	-	-	0	0	-	14.35	-	14.35	-	-	0	-	-0.27%
2017-06-14	14.64	12.98	15.00	-	-	0	0	-	14.39	12.76	14.75	-	-	0	-	-0.68%
2017-06-13	14.74	14.10	15.00	14.58	14.74	6,600	96,636	14.642	14.49	13.86	14.75	14.33	14.49	6,713	14.395	1.24%
2017-06-12	14.56	14.10	15.00	14.56	14.56	9,100	132,496	14.560	14.31	13.86	14.75	14.31	14.31	9,256	14.315	-0.95%
2017-06-09	14.70	14.10	14.70	14.70	14.70	1,000	14,700	14.700	14.45	13.86	14.45	14.45	14.45	1,017	14.453	0.82%
2017-06-08	14.58	14.10	14.62	14.58	14.58	2,000	29,160	14.580	14.33	13.86	14.37	14.33	14.33	2,034	14.335	0.69%
2017-06-07	14.48	-	14.56	14.44	14.48	6,200	89,648	14.459	14.24	-	14.31	14.20	14.24	6,306	14.216	1.26%
2017-06-06	14.30	13.66	14.36	14.28	14.28	200	2,856	14.280	14.06	13.43	14.12	14.04	14.04	203	14.040	-0.14%
2017-06-05	14.32	-	14.30	14.32	14.32	10,000	143,200	14.320	14.08	-	14.06	14.08	14.08	10,171	14.079	0.70%
2017-06-02	14.22	-	14.28	-	-	0	0	-	13.98	-	14.04	-	-	0	-	0.00%
2017-06-01	14.22	13.28	14.22	-	-	0	0	-	13.98	13.06	13.98	-	-	0	-	0.00%
2017-05-31	14.22	-	14.50	14.16	14.22	6,000	85,260	14.210	13.98	-	14.26	13.92	13.98	6,103	13.971	0.71%
2017-05-29	14.12	13.66	14.22	-	-	0	0	-	13.88	13.43	13.98	-	-	0	-	0.00%
2017-05-26	14.12	13.58	14.22	14.12	14.12	1,000	14,120	14.120	13.88	13.35	13.98	13.88	13.88	1,017	13.882	0.57%
2017-05-25	14.04	11.86	14.22	14.00	14.04	6,600	92,440	14.006	13.80	11.66	13.98	13.76	13.80	6,713	13.770	2.03%
2017-05-24	13.76	13.58	14.00	13.62	13.68	120,000	1,641,000	13.675	13.53	13.35	13.76	13.39	13.45	122,054	13.445	0.00%
2017-05-23	13.76	13.24	14.00	13.62	13.84	116,500	1,596,830	13.707	13.53	13.02	13.76	13.39	13.61	118,494	13.476	-0.72%
2017-05-22	13.86	-	14.00	13.86	13.86	500	6,930	13.860	13.63	-	13.76	13.63	13.63	509	13.627	0.00%
2017-05-19	13.86	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	0.00%
2017-05-18	13.86	-	-	13.86	13.94	10,000	139,320	13.932	13.63	-	-	13.63	13.71	10,171	13.698	-1.00%
2017-05-17	14.00	13.94	-	-	-	0	0	-	13.76	13.71	-	-	-	0	-	0.00%
2017-05-16	14.00	13.94	-	13.82	14.00	17,700	246,914	13.950	13.76	13.71	-	13.59	13.76	18,003	13.715	1.45%
2017-05-15	13.80	13.20	14.00	-	-	0	0	-	13.57	12.98	13.76	-	-	0	-	0.58%
2017-05-12	13.72	13.20	13.80	-	-	0	0	-	13.49	12.98	13.57	-	-	0	-	0.73%
2017-05-11	13.62	-	13.70	13.50	13.62	8,200	111,660	13.617	13.39	-	13.47	13.27	13.39	8,340	13.388	0.00%
2017-05-10	13.62	13.50	13.62	13.74	13.74	9,000	123,660	13.740	13.39	13.27	13.39	13.51	13.51	9,154	13.509	-0.87%
2017-05-09	13.74	13.50	-	-	-	0	0	-	13.51	13.27	-	-	-	0	-	0.00%
2017-05-08	13.74	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	-1.29%
2017-05-05	13.92	13.60	-	13.92	13.92	4,000	55,680	13.920	13.69	13.37	-	13.69	13.69	4,068	13.686	-0.85%
2017-05-04	14.04	-	14.50	14.02	14.06	1,800	25,288	14.049	13.80	-	14.26	13.78	13.82	1,831	13.812	-0.57%
2017-05-02	14.12	14.02	-	-	-	0	0	-	13.88	13.78	-	-	-	0	-	0.00%
2017-04-28	14.12	-	-	14.06	14.10	230,500	3,246,068	14.083	13.88	-	-	13.82	13.86	234,445	13.846	-0.56%
2017-04-27	14.20	14.00	-	-	-	0	0	-	13.96	13.76	-	-	-	0	-	0.00%
2017-04-26	14.20	13.72	-	-	-	0	0	-	13.96	13.49	-	-	-	0	-	0.00%
2017-04-25	14.20	-	-	-	-	0	0	-	13.96	-	-	-	-	0	-	0.00%
2017-04-24	14.20	-	-	-	-	0	0	-	13.96	-	-	-	-	0	-	-1.25%
2017-04-21	14.38	13.92	-	14.38	14.38	5,600	80,528	14.380	14.14	13.69	-	14.14	14.14	5,696	14.138	-0.14%
2017-04-20	14.40	-	-	14.36	14.36	5,200	74,672	14.360	14.16	-	-	14.12	14.12	5,289	14.118	0.14%
2017-04-19	14.38	-	-	14.38	14.38	100	1,438	14.380	14.14	-	-	14.14	14.14	102	14.138	-0.96%
2017-04-18	14.52	-	-	14.60	14.62	2,800	40,922	14.615	14.28	-	-	14.35	14.37	2,848	14.369	-1.76%
2017-04-13	14.78	-	-	14.74	14.78	1,500	22,130	14.753	14.53	-	-	14.49	14.53	1,526	14.505	0.27%
2017-04-12	14.74	-	-	14.72	14.72	1,000	14,720	14.720	14.49	-	-	14.47	14.47	1,017	14.472	-0.14%
2017-04-11	14.76	-	-	14.68	14.68	900	13,212	14.680	14.51	-	-	14.43	14.43	915	14.433	0.54%
2017-04-10	14.68	-	-	14.68	14.68	1,000	14,680	14.680	14.43	-	-	14.43	14.43	1,017	14.433	0.00%
2017-04-07	14.68	-	-	14.68	14.68	3,700	54,316	14.680	14.43	-	-	14.43	14.43	3,763	14.433	0.00%
2017-04-06	14.68	-	-	14.64	14.64	200	2,928	14.640	14.43	-	-	14.39	14.39	203	14.394	0.14%
2017-04-05	14.66	-	-	-	-	0	0	-	14.41	-	-	-	-	0	-	1.24%
2017-04-03	14.48	-	-	-	-	0	0	-	14.24	-	-	-	-	0	-	0.14%
2017-03-31	14.46	14.38	-	-	-	0	0	-	14.22	14.14	-	-	-	0	-	0.00%
2017-03-30	14.46	-	-	-	-	0	0	-	14.22	-	-	-	-	0	-	-0.55%
2017-03-29	14.54	-	14.60	-	-	0	0	-	14.30	-	14.35	-	-	0	-	-0.14%
2017-03-28	14.56	-	-	14.56	14.56	21,300	310,408	14.573	14.31	-	-	14.31	14.31	21,665	14.328	-0.27%
2017-03-27	14.60	14.54	-	14.54	14.66	60,000	875,800	14.597	14.35	14.30	-	14.30	14.41	61,027	14.351	-0.14%
2017-03-24	14.62	12.52	-	-	-	0	0	-	14.37	12.31	-	-	-	0	-	0.69%
2017-03-23	14.52	-	-	-	-	0	0	-	14.28	-	-	-	-	0	-	0.14%
2017-03-22	14.50	-	-	14.46	14.52	35,000	507,080	14.488	14.26	-	-	14.22	14.28	35,599	14.244	0.28%
2017-03-21	14.46	-	-	14.46	14.46	11,000	159,060	14.460	14.22	-	-	14.22	14.22	11,188	14.217	0.28%
2017-03-20	14.42	-	-	-	-	0	0	-	14.18	-	-	-	-	0	-	0.00%
2017-03-17	14.42	13.50	-	-	-	0	0	-	14.18	13.27	-	-	-	0	-	-0.55%
2017-03-16	14.50	14.32	-	14.50	14.60	1,055,700	15,312,650	14.505	14.26	14.08	-	14.26	14.35	1,073,768	14.261	0.42%
2017-03-15	14.44	-	14.50	14.44	14.44	1,000	14,440	14.440	14.20	-	14.26	14.20	14.20	1,017	14.197	0.14%
2017-03-14	14.42	12.48	14.50	14.38	14.38	200	2,876	14.380	14.18	12.27	14.26	14.14	14.14	203	14.138	-0.14%
2017-03-13	14.44	13.32	14.50	14.32	14.44	4,600	66,116	14.373	14.20	13.10	14.26	14.08	14.20	4,679	14.131	0.84%
2017-03-10	14.32	-	14.50	14.22	14.26	23,300	331,926	14.246	14.08	-	14.26	13.98	14.02	23,699	14.006	-0.56%
2017-03-09	14.40	-	14.50	-	-	0	0	-	14.16	-	14.26	-	-	0	-	-0.55%
2017-03-08	14.48	14.00	14.50	14.48	14.48	1,400	20,272	14.480	14.24	13.76	14.26	14.24	14.24	1,424	14.236	0.56%
2017-03-07	14.40	13.90	14.50	14.34	14.40	6,900	99,146	14.369	14.16	13.67	14.26	14.10	14.16	7,018	14.127	0.00%
2017-03-06	14.40	14.38	14.50	14.40	14.40	1,000	14,400	14.400	14.16	14.14	14.26	14.16	14.16	1,017	14.158	0.00%
2017-03-03	14.40	13.92	14.40	-	-	0	0	-	14.16	13.69	14.16	-	-	0	-	0.00%
2017-03-02	14.40	14.00	14.50	14.40	14.54	82,500	1,197,890	14.520	14.16	13.76	14.26	14.16	14.30	83,912	14.276	-0.69%
2017-03-01	14.50	-	14.62	-	-	5,500	80,190	14.580	14.26	-	14.37	-	-	5,594	14.335	0.00%
2017-02-28	14.50	-	14.50	14.50	14.50	35,800	519,100	14.500	14.26	-	14.26	14.26	14.26	36,413	14.256	0.28%
2017-02-27	14.46	-	14.50	14.44	14.50	27,800	402,892	14.493	14.22	-	14.26	14.20	14.26	28,276	14.249	-0.28%
2017-02-24	14.50	-	14.50	14.50	14.50	78,000	1,131,000	14.500	14.26	-	14.26	14.26	14.26	79,335	14.256	0.42%
2017-02-23	14.44	-	14.50	14.40	14.56	269,700	3,911,070	14.502	14.20	-	14.26	14.16	14.31	274,316	14.258	-0.28%
2017-02-22	14.48	14.08	14.50	14.48	14.52	47,900	694,852	14.506	14.24	13.84	14.26	14.24	14.28	48,720	14.262	-0.14%
2017-02-21	14.50	14.02	14.50	14.48	14.50	16,300	236,330	14.499	14.26	13.78	14.26	14.24	14.26	16,579	14.255	0.28%
2017-02-20	14.46	-	-	-	-	0	0	-	14.22	-	-	-	-	0	-	0.42%
2017-02-17	14.40	-	-	14.44	14.44	100	1,444	14.440	14.16	-	-	14.20	14.20	102	14.197	-0.28%
2017-02-16	14.44	-	-	14.44	14.44	5,000	72,200	14.440	14.20	-	-	14.20	14.20	5,086	14.197	0.14%
2017-02-15	14.42	14.40	-	14.40	14.46	25,100	361,446	14.400	14.18	14.16	-	14.16	14.22	25,530	14.158	0.56%
2017-02-14	14.34	-	-	14.32	14.32	2,000	28,640	14.320	14.10	-	-	14.08	14.08	2,034	14.079	0.14%
2017-02-13	14.32	-	-	-	-	0	0	-	14.08	-	-	-	-	0	-	0.42%
2017-02-10	14.26	-	-	14.20	14.20	200	2,840	14.200	14.02	-	-	13.96	13.96	203	13.961	0.42%
2017-02-09	14.20	-	-	14.18	14.18	5,000	70,900	14.180	13.96	-	-	13.94	13.94	5,086	13.941	0.28%
2017-02-08	14.16	-	14.50	-	-	800,000	11,429,840	14.287	13.92	-	14.26	-	-	813,692	14.047	0.00%
2017-02-07	14.16	-	14.50	14.14	14.18	14,000	198,420	14.173	13.92	-	14.26	13.90	13.94	14,240	13.934	0.43%
2017-02-06	14.10	-	14.50	13.96	14.10	217,000	3,049,540	14.053	13.86	-	14.26	13.73	13.86	220,714	13.817	0.00%
2017-02-03	14.10	-	14.10	14.10	14.10	5,000	70,500	14.100	13.86	-	13.86	13.86	13.86	5,086	13.863	0.14%
2017-02-02	14.08	-	14.50	-	-	65	915	14.077	13.84	-	14.26	-	-	66	13.840	0.14%
2017-02-01	14.06	-	-	-	-	0	0	-	13.82	-	-	-	-	0	-	0.14%
2017-01-27	14.04	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2017-01-26	14.04	-	14.10	14.02	14.02	900	12,606	14.007	13.80	-	13.86	13.78	13.78	915	13.771	0.29%
2017-01-25	14.00	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2017-01-24	14.00	-	-	14.00	14.00	1,000	14,000	14.000	13.76	-	-	13.76	13.76	1,017	13.764	0.14%
2017-01-23	13.98	-	14.50	-	-	0	0	-	13.74	-	14.26	-	-	0	-	1.01%
2017-01-20	13.84	-	14.50	13.84	13.86	10,000	138,500	13.850	13.61	-	14.26	13.61	13.63	10,171	13.617	-0.14%
2017-01-19	13.86	-	14.50	13.86	13.86	600	8,316	13.860	13.63	-	14.26	13.63	13.63	610	13.627	0.00%
2017-01-18	13.86	-	14.50	13.84	13.86	16,000	221,640	13.853	13.63	-	14.26	13.61	13.63	16,274	13.619	0.73%
2017-01-17	13.76	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	0.58%
2017-01-16	13.68	13.22	-	13.66	13.70	43,600	595,816	13.666	13.45	13.00	-	13.43	13.47	44,346	13.436	-1.87%
2017-01-13	13.94	13.48	14.50	-	-	0	0	-	13.71	13.25	14.26	-	-	0	-	0.00%
2017-01-12	13.94	-	14.50	-	-	0	0	-	13.71	-	14.26	-	-	0	-	0.00%
2017-01-11	13.94	-	14.50	13.94	13.94	1,000	13,940	13.940	13.71	-	14.26	13.71	13.71	1,017	13.705	-1.41%
2017-01-10	14.14	-	14.50	-	-	0	0	-	13.90	-	14.26	-	-	0	-	0.00%
2017-01-09	14.14	-	14.50	-	-	0	0	-	13.90	-	14.26	-	-	0	-	0.00%
2017-01-06	14.14	13.70	14.50	14.12	14.22	21,700	307,712	14.180	13.90	13.47	14.26	13.88	13.98	22,071	13.942	0.71%
2017-01-05	14.04	-	14.50	-	-	0	0	-	13.80	-	14.26	-	-	0	-	1.15%
2017-01-04	13.88	-	14.50	-	-	0	0	-	13.65	-	14.26	-	-	0	-	0.87%
2017-01-03	13.76	-	-	13.76	13.76	1,200	16,512	13.760	13.53	-	-	13.53	13.53	1,221	13.528	0.15%
2016-12-30	13.74	-	-	13.74	13.74	700	9,618	13.740	13.51	-	-	13.51	13.51	712	13.509	0.44%
2016-12-29	13.68	-	-	-	-	0	0	-	13.45	-	-	-	-	0	-	0.00%
2016-12-28	13.68	13.28	-	13.68	13.80	2,200	30,224	13.738	13.45	13.06	-	13.45	13.57	2,238	13.507	-0.44%
2016-12-23	13.74	13.68	-	13.72	13.88	69,900	962,220	13.766	13.51	13.45	-	13.49	13.65	71,096	13.534	-1.15%
2016-12-22	13.90	13.68	14.50	13.82	13.96	49,100	682,330	13.897	13.67	13.45	14.26	13.59	13.73	49,940	13.663	0.43%
2016-12-21	13.84	13.68	14.50	13.84	13.96	70,500	980,854	13.913	13.61	13.45	14.26	13.61	13.73	71,707	13.679	-0.43%
2016-12-20	13.90	13.68	14.50	-	-	0	0	-	13.67	13.45	14.26	-	-	0	-	0.00%
2016-12-19	13.90	13.68	14.50	13.90	13.94	28,000	389,660	13.916	13.67	13.45	14.26	13.67	13.71	28,479	13.682	-0.43%
2016-12-16	13.96	13.68	14.50	13.96	14.08	1,100	15,368	13.971	13.73	13.45	14.26	13.73	13.84	1,119	13.736	-0.57%
2016-12-15	14.04	13.70	14.50	14.04	14.04	300	4,212	14.040	13.80	13.47	14.26	13.80	13.80	305	13.804	-0.71%
2016-12-14	14.14	13.16	14.50	14.14	14.14	500	7,070	14.140	13.90	12.94	14.26	13.90	13.90	509	13.902	0.00%
2016-12-13	14.14	14.08	14.50	14.08	14.08	500	7,040	14.080	13.90	13.84	14.26	13.84	13.84	509	13.843	-0.56%
2016-12-12	14.22	14.08	14.50	14.38	14.50	39,400	571,058	14.494	13.98	13.84	14.26	14.14	14.26	40,074	14.250	-2.60%
2016-12-09	14.60	13.60	15.62	14.70	14.70	1,600	23,520	14.700	14.35	13.37	15.36	14.45	14.45	1,627	14.453	0.00%
2016-12-08	14.60	14.08	-	14.46	14.60	6,400	93,242	14.569	14.35	13.84	-	14.22	14.35	6,510	14.324	0.27%
2016-12-07	14.56	-	-	14.50	14.60	24,800	360,566	14.539	14.31	-	-	14.26	14.35	25,224	14.294	0.00%
2016-12-06	14.56	13.56	-	-	-	0	0	-	14.31	13.33	-	-	-	0	-	0.00%
2016-12-05	14.56	14.08	-	14.56	14.56	600	8,736	14.560	14.31	13.84	-	14.31	14.31	610	14.315	-2.02%
2016-12-02	14.86	14.78	-	-	-	0	0	-	14.61	14.53	-	-	-	0	-	-0.13%
2016-12-01	14.88	-	15.26	14.84	14.84	300	4,452	14.840	14.63	-	15.00	14.59	14.59	305	14.590	0.00%
2016-11-30	14.88	-	15.30	14.88	14.90	11,000	163,880	14.898	14.63	-	15.04	14.63	14.65	11,188	14.647	0.00%
2016-11-29	14.88	-	15.18	14.84	14.88	11,000	163,466	14.861	14.63	-	14.92	14.59	14.63	11,188	14.610	0.68%
2016-11-28	14.78	14.26	14.84	14.76	14.84	1,500	22,174	14.783	14.53	14.02	14.59	14.51	14.59	1,526	14.534	0.54%
2016-11-25	14.70	14.06	14.84	14.54	14.70	9,200	134,936	14.667	14.45	13.82	14.59	14.30	14.45	9,357	14.420	0.82%
2016-11-24	14.58	14.06	14.60	14.58	14.68	3,000	43,874	14.625	14.33	13.82	14.35	14.33	14.43	3,051	14.379	-0.82%
2016-11-23	14.70	-	14.84	14.64	14.72	700	10,280	14.686	14.45	-	14.59	14.39	14.47	712	14.439	0.55%
2016-11-22	14.62	-	14.84	-	-	0	0	-	14.37	-	14.59	-	-	0	-	0.00%
2016-11-21	14.62	-	14.84	14.62	14.62	800	11,696	14.620	14.37	-	14.59	14.37	14.37	814	14.374	0.14%
2016-11-18	14.60	-	14.84	-	-	0	0	-	14.35	-	14.59	-	-	0	-	-0.14%
2016-11-17	14.62	-	14.84	-	-	0	0	-	14.37	-	14.59	-	-	0	-	0.00%
2016-11-16	14.62	13.80	14.84	-	-	0	0	-	14.37	13.57	14.59	-	-	0	-	-0.27%
2016-11-15	14.66	13.80	14.84	-	-	0	0	-	14.41	13.57	14.59	-	-	0	-	0.00%
2016-11-14	14.66	-	14.84	-	-	0	0	-	14.41	-	14.59	-	-	0	-	0.27%
2016-11-11	14.62	14.10	14.84	-	-	0	0	-	14.37	13.86	14.59	-	-	0	-	0.55%
2016-11-10	14.54	-	14.84	-	-	0	0	-	14.30	-	14.59	-	-	0	-	0.28%
2016-11-09	14.50	-	14.84	14.46	14.56	15,800	229,648	14.535	14.26	-	14.59	14.22	14.31	16,070	14.290	-0.14%
2016-11-08	14.52	-	14.84	14.52	14.52	300	4,356	14.520	14.28	-	14.59	14.28	14.28	305	14.276	-0.14%
2016-11-07	14.54	-	14.84	-	-	0	0	-	14.30	-	14.59	-	-	0	-	0.00%
2016-11-04	14.54	12.60	15.28	14.60	14.60	100	1,460	14.600	14.30	12.39	15.02	14.35	14.35	102	14.354	-0.41%
2016-11-03	14.60	12.48	15.30	14.60	14.62	200	2,922	14.610	14.35	12.27	15.04	14.35	14.37	203	14.364	0.83%
2016-11-02	14.48	-	14.88	-	-	0	0	-	14.24	-	14.63	-	-	0	-	0.00%
2016-11-01	14.48	12.26	15.28	14.48	14.48	300	4,344	14.480	14.24	12.05	15.02	14.24	14.24	305	14.236	0.70%
2016-10-31	14.38	12.48	15.28	14.36	14.36	300	4,308	14.360	14.14	12.27	15.02	14.12	14.12	305	14.118	-0.69%
2016-10-28	14.48	11.26	15.28	-	-	0	0	-	14.24	11.07	15.02	-	-	0	-	0.00%
2016-10-27	14.48	12.60	15.30	14.48	14.48	3,000	43,440	14.480	14.24	12.39	15.04	14.24	14.24	3,051	14.236	-0.69%
2016-10-26	14.58	12.62	15.30	-	-	0	0	-	14.33	12.41	15.04	-	-	0	-	-0.14%
2016-10-25	14.60	12.56	15.00	-	-	0	0	-	14.35	12.35	14.75	-	-	0	-	0.00%
2016-10-24	14.60	14.06	15.30	14.32	14.62	6,600	95,632	14.490	14.35	13.82	15.04	14.08	14.37	6,713	14.246	0.00%
2016-10-20	14.60	14.46	15.30	14.56	14.60	40,000	583,300	14.583	14.35	14.22	15.04	14.31	14.35	40,685	14.337	0.69%
2016-10-19	14.50	11.26	14.50	14.50	14.50	900	13,050	14.500	14.26	11.07	14.26	14.26	14.26	915	14.256	0.00%
2016-10-18	14.50	11.26	15.28	-	-	0	0	-	14.26	11.07	15.02	-	-	0	-	0.69%
2016-10-17	14.40	11.44	15.30	-	-	0	0	-	14.16	11.25	15.04	-	-	0	-	-0.53%
2016-10-14	14.50	12.52	14.50	-	-	0	0	-	14.23	12.29	14.23	-	-	0	-	0.00%
2016-10-13	14.50	12.54	15.30	-	-	0	0	-	14.23	12.31	15.02	-	-	0	-	-0.28%
2016-10-12	14.54	12.56	15.28	-	-	0	0	-	14.27	12.33	15.00	-	-	0	-	-0.14%
2016-10-11	14.56	14.08	15.30	14.38	14.58	24,400	353,832	14.501	14.29	13.82	15.02	14.12	14.31	24,857	14.235	1.25%
2016-10-07	14.38	14.08	15.30	-	-	0	0	-	14.12	13.82	15.02	-	-	0	-	-0.28%
2016-10-06	14.42	14.08	14.42	14.40	14.42	5,000	72,060	14.412	14.15	13.82	14.15	14.14	14.15	5,094	14.147	0.56%
2016-10-05	14.34	14.08	15.30	14.34	14.40	6,700	96,298	14.373	14.08	13.82	15.02	14.08	14.14	6,826	14.109	0.00%
2016-10-04	14.34	13.98	15.26	-	-	0	0	-	14.08	13.72	14.98	-	-	0	-	0.56%
2016-10-03	14.26	13.98	15.20	-	-	0	0	-	14.00	13.72	14.92	-	-	0	-	0.28%
2016-09-30	14.22	13.98	15.00	14.22	14.22	7,200	102,384	14.220	13.96	13.72	14.72	13.96	13.96	7,335	13.958	0.14%
2016-09-29	14.20	13.98	14.30	-	-	0	0	-	13.94	13.72	14.04	-	-	0	-	0.28%
2016-09-28	14.16	13.98	14.30	-	-	0	0	-	13.90	13.72	14.04	-	-	0	-	0.14%
2016-09-27	14.14	13.98	15.14	14.14	14.14	1,000	14,140	14.140	13.88	13.72	14.86	13.88	13.88	1,019	13.880	0.00%
2016-09-26	14.14	13.98	15.36	-	-	0	0	-	13.88	13.72	15.08	-	-	0	-	-1.67%
2016-09-23	14.38	13.98	14.48	14.40	14.44	10,300	148,720	14.439	14.12	13.72	14.21	14.14	14.17	10,493	14.173	-0.28%
2016-09-22	14.42	12.30	14.44	14.42	14.44	18,800	271,196	14.425	14.15	12.07	14.17	14.15	14.17	19,152	14.160	0.70%
2016-09-21	14.32	11.38	15.40	14.32	14.32	1,000	14,320	14.320	14.06	11.17	15.12	14.06	14.06	1,019	14.057	-0.28%
2016-09-20	14.36	11.34	15.36	14.36	14.36	300	4,308	14.360	14.10	11.13	15.08	14.10	14.10	306	14.096	0.00%
2016-09-19	14.36	14.34	14.46	-	-	0	0	-	14.10	14.08	14.19	-	-	0	-	0.28%
2016-09-15	14.32	11.26	15.28	14.28	14.32	8,300	118,644	14.295	14.06	11.05	15.00	14.02	14.06	8,455	14.032	0.28%
2016-09-14	14.28	11.26	14.28	14.14	14.28	20,200	288,348	14.275	14.02	11.05	14.02	13.88	14.02	20,578	14.012	0.14%
2016-09-13	14.26	11.26	15.28	14.20	14.26	11,100	158,256	14.257	14.00	11.05	15.00	13.94	14.00	11,308	13.995	0.00%
2016-09-12	14.26	11.60	15.28	-	-	0	0	-	14.00	11.39	15.00	-	-	0	-	-2.33%
2016-09-09	14.60	12.68	14.66	14.64	14.66	2,800	41,028	14.653	14.33	12.45	14.39	14.37	14.39	2,852	14.383	-0.41%
2016-09-08	14.66	12.68	15.28	-	-	0	0	-	14.39	12.45	15.00	-	-	0	-	0.00%
2016-09-07	14.66	11.50	15.28	-	-	0	0	-	14.39	11.29	15.00	-	-	0	-	0.55%
2016-09-06	14.58	-	14.60	14.58	14.58	6,100	88,938	14.580	14.31	-	14.33	14.31	14.31	6,214	14.312	0.69%
2016-09-05	14.48	11.50	15.28	14.46	14.50	40,100	580,718	14.482	14.21	11.29	15.00	14.19	14.23	40,851	14.215	0.14%
2016-09-02	14.46	11.48	15.28	14.46	14.58	3,200	46,536	14.543	14.19	11.27	15.00	14.19	14.31	3,260	14.275	-0.55%
2016-09-01	14.54	11.24	15.28	14.54	14.58	12,300	179,082	14.560	14.27	11.03	15.00	14.27	14.31	12,530	14.292	-0.27%
2016-08-31	14.58	11.26	15.28	-	-	0	0	-	14.31	11.05	15.00	-	-	0	-	0.28%
2016-08-30	14.54	11.52	15.26	-	-	0	0	-	14.27	11.31	14.98	-	-	0	-	0.14%
2016-08-29	14.52	11.48	15.28	-	-	0	0	-	14.25	11.27	15.00	-	-	0	-	0.14%
2016-08-26	14.50	11.48	15.28	-	-	0	0	-	14.23	11.27	15.00	-	-	0	-	0.00%
2016-08-25	14.50	11.50	15.28	14.50	14.56	3,800	55,118	14.505	14.23	11.29	15.00	14.23	14.29	3,871	14.238	-0.96%
2016-08-24	14.64	14.50	14.62	14.64	14.64	4,000	58,560	14.640	14.37	14.23	14.35	14.37	14.37	4,075	14.371	-0.41%
2016-08-23	14.70	11.88	14.70	14.70	14.72	19,400	285,308	14.707	14.43	11.66	14.43	14.43	14.45	19,763	14.436	0.00%
2016-08-22	14.70	11.78	14.70	14.70	14.70	1,000	14,700	14.700	14.43	11.56	14.43	14.43	14.43	1,019	14.430	-0.68%
2016-08-19	14.80	11.98	15.28	14.80	14.80	1,400	20,720	14.800	14.53	11.76	15.00	14.53	14.53	1,426	14.528	-0.94%
2016-08-18	14.94	11.84	15.28	-	-	0	0	-	14.67	11.62	15.00	-	-	0	-	-0.27%
2016-08-17	14.98	11.94	15.28	15.00	15.00	2,900	43,500	15.000	14.70	11.72	15.00	14.72	14.72	2,954	14.724	0.13%
2016-08-16	14.96	14.72	15.28	14.84	15.02	34,100	510,812	14.980	14.68	14.45	15.00	14.57	14.74	34,739	14.704	0.81%
2016-08-15	14.84	11.44	15.28	14.60	14.60	100	1,460	14.600	14.57	11.23	15.00	14.33	14.33	102	14.332	2.63%
2016-08-12	14.46	11.24	15.22	-	-	0	0	-	14.19	11.03	14.94	-	-	0	-	1.40%
2016-08-11	14.26	-	15.22	-	-	0	0	-	14.00	-	14.94	-	-	0	-	-0.42%
2016-08-10	14.32	11.04	15.10	14.26	14.34	6,100	87,380	14.325	14.06	10.84	14.82	14.00	14.08	6,214	14.061	0.28%
2016-08-09	14.28	11.10	15.18	-	-	0	0	-	14.02	10.90	14.90	-	-	0	-	1.13%
2016-08-08	14.12	11.88	15.22	-	-	0	0	-	13.86	11.66	14.94	-	-	0	-	0.86%
2016-08-05	14.00	12.00	15.22	-	-	0	0	-	13.74	11.78	14.94	-	-	0	-	0.00%
2016-08-04	14.00	11.96	15.22	-	-	0	0	-	13.74	11.74	14.94	-	-	0	-	0.00%
2016-08-03	14.00	11.98	15.00	-	-	0	0	-	13.74	11.76	14.72	-	-	0	-	0.00%
2016-08-01	14.00	13.86	15.06	-	-	0	0	-	13.74	13.61	14.78	-	-	0	-	-0.99%
2016-07-29	14.14	12.06	15.06	15.08	15.08	100	1,508	15.080	13.88	11.84	14.78	14.80	14.80	102	14.803	0.28%
2016-07-28	14.10	14.04	14.20	14.02	14.06	12,100	170,042	14.053	13.84	13.78	13.94	13.76	13.80	12,327	13.795	-0.42%
2016-07-27	14.16	14.00	14.16	-	-	0	0	-	13.90	13.74	13.90	-	-	0	-	-1.26%
2016-07-26	14.34	14.34	14.50	-	-	0	0	-	14.08	14.08	14.23	-	-	0	-	0.42%
2016-07-25	14.28	11.14	16.16	-	-	0	0	-	14.02	10.94	15.86	-	-	0	-	0.00%
2016-07-22	14.28	14.16	14.28	-	-	0	0	-	14.02	13.90	14.02	-	-	0	-	0.00%
2016-07-21	14.28	14.26	14.34	-	-	0	0	-	14.02	14.00	14.08	-	-	0	-	0.00%
2016-07-20	14.28	14.18	14.34	14.28	14.28	200	2,856	14.280	14.02	13.92	14.08	14.02	14.02	204	14.017	0.56%
2016-07-19	14.20	14.20	14.36	14.14	14.14	500	7,070	14.140	13.94	13.94	14.10	13.88	13.88	509	13.880	-0.14%
2016-07-18	14.22	14.16	14.32	14.20	14.22	21,000	298,600	14.219	13.96	13.90	14.06	13.94	13.96	21,393	13.958	-0.84%
2016-07-15	14.34	14.30	14.42	-	-	0	0	-	14.08	14.04	14.15	-	-	0	-	0.00%
2016-07-14	14.34	14.24	14.40	-	-	0	0	-	14.08	13.98	14.14	-	-	0	-	0.00%
2016-07-13	14.34	14.28	14.42	-	-	0	0	-	14.08	14.02	14.15	-	-	0	-	0.70%
2016-07-12	14.24	14.16	14.32	14.12	14.22	31,000	438,020	14.130	13.98	13.90	14.06	13.86	13.96	31,581	13.870	1.14%
2016-07-11	14.08	13.92	14.08	14.12	14.12	23,900	337,468	14.120	13.82	13.66	13.82	13.86	13.86	24,348	13.860	0.57%
2016-07-08	14.00	13.96	14.12	-	-	0	0	-	13.74	13.70	13.86	-	-	0	-	0.00%
2016-07-07	14.00	14.00	14.16	14.00	14.00	5,800	81,200	14.000	13.74	13.74	13.90	13.74	13.74	5,909	13.743	0.00%
2016-07-06	14.00	14.00	14.08	-	-	0	0	-	13.74	13.74	13.82	-	-	0	-	0.14%
2016-07-05	13.98	13.90	14.06	-	-	0	0	-	13.72	13.64	13.80	-	-	0	-	0.00%
2016-07-04	13.98	13.90	14.06	13.98	13.98	7,000	97,700	13.957	13.72	13.64	13.80	13.72	13.72	7,131	13.700	1.01%
2016-06-30	13.84	13.82	13.90	13.70	13.84	19,100	262,870	13.763	13.59	13.57	13.64	13.45	13.59	19,458	13.510	0.73%
2016-06-29	13.74	13.70	13.86	-	-	0	0	-	13.49	13.45	13.61	-	-	0	-	0.73%
2016-06-28	13.64	13.58	13.74	13.52	13.52	3,600	48,672	13.520	13.39	13.33	13.49	13.27	13.27	3,667	13.271	-0.15%
2016-06-27	13.66	13.56	13.70	13.64	13.66	6,300	86,030	13.656	13.41	13.31	13.45	13.39	13.41	6,418	13.404	0.44%
2016-06-24	13.60	13.48	13.64	13.30	13.64	23,400	317,436	13.566	13.35	13.23	13.39	13.06	13.39	23,838	13.316	-0.29%
2016-06-23	13.64	13.60	13.76	13.64	13.78	300	4,106	13.687	13.39	13.35	13.51	13.39	13.53	306	13.435	-1.16%
2016-06-22	13.80	13.68	13.84	13.62	13.80	6,100	83,276	13.652	13.55	13.43	13.59	13.37	13.55	6,214	13.401	1.32%
2016-06-21	13.62	13.58	13.72	13.62	13.62	1,000	13,620	13.620	13.37	13.33	13.47	13.37	13.37	1,019	13.370	-0.44%
2016-06-20	13.68	13.62	13.78	-	-	0	0	-	13.43	13.37	13.53	-	-	0	-	0.29%
2016-06-17	13.64	13.64	13.76	-	-	0	0	-	13.39	13.39	13.51	-	-	0	-	0.29%
2016-06-16	13.60	13.48	13.64	13.56	13.62	5,500	74,710	13.584	13.35	13.23	13.39	13.31	13.37	5,603	13.334	0.89%
2016-06-15	13.48	13.48	13.64	13.24	13.60	115,000	1,551,216	13.489	13.23	13.23	13.39	13.00	13.35	117,154	13.241	1.51%
2016-06-14	13.28	13.18	13.34	13.08	13.32	126,900	1,678,222	13.225	13.04	12.94	13.09	12.84	13.08	129,277	12.982	-0.45%
2016-06-13	13.34	13.24	13.40	13.40	13.70	15,500	210,248	13.564	13.09	13.00	13.15	13.15	13.45	15,790	13.315	-2.06%
2016-06-10	13.62	13.50	13.66	13.52	13.76	109,700	1,495,826	13.636	13.37	13.25	13.41	13.27	13.51	111,755	13.385	-1.16%
2016-06-08	13.78	13.68	13.84	13.68	13.78	27,700	380,544	13.738	13.53	13.43	13.59	13.43	13.53	28,219	13.485	-0.29%
2016-06-07	13.82	13.76	13.92	13.78	13.80	11,000	151,680	13.789	13.57	13.51	13.66	13.53	13.55	11,206	13.536	-0.43%
2016-06-06	13.88	13.84	13.88	13.82	13.88	62,900	872,058	13.864	13.62	13.59	13.62	13.57	13.62	64,078	13.609	0.29%
2016-06-03	13.84	13.76	13.92	13.76	13.84	25,000	344,800	13.792	13.59	13.51	13.66	13.51	13.59	25,468	13.538	0.44%
2016-06-02	13.78	13.74	13.86	13.70	13.72	11,000	150,800	13.709	13.53	13.49	13.61	13.45	13.47	11,206	13.457	1.03%
2016-06-01	13.64	13.62	13.72	13.64	13.76	4,800	65,872	13.723	13.39	13.37	13.47	13.39	13.51	4,890	13.471	0.44%
2016-05-31	13.58	13.58	13.72	13.56	13.70	143,700	1,956,092	13.612	13.33	13.33	13.47	13.31	13.45	146,392	13.362	2.57%
2016-05-30	13.24	13.22	13.30	13.16	13.20	34,000	447,840	13.172	13.00	12.98	13.06	12.92	12.96	34,637	12.930	-0.75%
2016-05-27	13.34	13.32	13.44	-	-	0	0	-	13.09	13.08	13.19	-	-	0	-	0.00%
2016-05-26	13.34	13.34	13.44	-	-	0	0	-	13.09	13.09	13.19	-	-	0	-	0.45%
2016-05-25	13.28	13.26	13.38	13.28	13.42	5,500	73,280	13.324	13.04	13.02	13.13	13.04	13.17	5,603	13.079	-0.90%
2016-05-24	13.40	13.26	13.42	13.48	13.48	100	1,348	13.480	13.15	13.02	13.17	13.23	13.23	102	13.232	0.00%
2016-05-23	13.40	13.40	13.56	-	-	0	0	-	13.15	13.15	13.31	-	-	0	-	0.45%
2016-05-20	13.34	13.32	13.44	13.28	13.36	2,500	33,216	13.286	13.09	13.08	13.19	13.04	13.11	2,547	13.042	0.45%
2016-05-19	13.28	13.28	13.32	13.28	13.28	5,200	69,296	13.326	13.04	13.04	13.08	13.04	13.04	5,297	13.081	0.30%
2016-05-18	13.24	13.24	13.32	13.16	13.40	17,400	231,344	13.296	13.00	13.00	13.08	12.92	13.15	17,726	13.051	-2.65%
2016-05-17	13.60	13.54	13.66	13.60	13.66	2,100	28,566	13.603	13.35	13.29	13.41	13.35	13.41	2,139	13.353	0.44%
2016-05-16	13.54	13.54	13.66	13.44	13.68	33,000	447,980	13.575	13.29	13.29	13.41	13.19	13.43	33,618	13.326	0.30%
2016-05-13	13.50	13.42	13.50	13.52	13.52	3,000	40,560	13.520	13.25	13.17	13.25	13.27	13.27	3,056	13.271	0.15%
2016-05-12	13.48	13.48	13.60	13.30	13.34	9,500	126,594	13.326	13.23	13.23	13.35	13.06	13.09	9,678	13.081	-0.59%
2016-05-11	13.56	13.44	13.54	13.44	13.60	5,600	75,850	13.545	13.31	13.19	13.29	13.19	13.35	5,705	13.296	0.44%
2016-05-10	13.50	13.42	13.52	13.50	13.52	2,500	33,758	13.503	13.25	13.17	13.27	13.25	13.27	2,547	13.255	0.15%
2016-05-09	13.48	13.46	13.56	13.48	13.52	4,000	54,020	13.505	13.23	13.21	13.31	13.23	13.27	4,075	13.257	-2.74%
2016-05-06	13.86	13.82	13.86	13.84	13.88	8,000	110,840	13.855	13.61	13.57	13.61	13.59	13.62	8,150	13.600	-3.21%
2016-05-05	14.32	14.26	14.32	-	-	0	0	-	14.06	14.00	14.06	-	-	0	-	0.00%
2016-05-04	14.32	14.32	14.36	14.26	14.26	26,000	370,760	14.260	14.06	14.06	14.10	14.00	14.00	26,487	13.998	-0.42%
2016-05-03	14.38	14.32	14.38	14.36	14.42	4,000	57,540	14.385	14.12	14.06	14.12	14.10	14.15	4,075	14.120	2.28%
2016-04-29	14.06	13.98	14.06	14.06	14.08	5,200	73,136	14.065	13.80	13.72	13.80	13.80	13.82	5,297	13.806	0.43%
2016-04-28	14.00	14.00	14.14	13.96	13.96	200	2,792	13.960	13.74	13.74	13.88	13.70	13.70	204	13.703	-0.71%
2016-04-27	14.10	14.04	14.18	14.10	14.22	1,400	19,788	14.134	13.84	13.78	13.92	13.84	13.96	1,426	13.874	-0.42%
2016-04-26	14.16	14.06	14.24	14.02	14.02	500	7,010	14.020	13.90	13.80	13.98	13.76	13.76	509	13.762	1.58%
2016-04-25	13.94	13.94	14.12	13.84	14.10	9,600	133,412	13.897	13.68	13.68	13.86	13.59	13.84	9,780	13.642	-1.55%
2016-04-22	14.16	14.04	14.22	-	-	0	0	-	13.90	13.78	13.96	-	-	0	-	0.00%
2016-04-21	14.16	14.06	14.18	14.10	14.32	30,700	436,996	14.234	13.90	13.80	13.92	13.84	14.06	31,275	13.973	-0.14%
2016-04-20	14.18	14.12	14.24	14.06	14.56	158,600	2,255,976	14.224	13.92	13.86	13.98	13.80	14.29	161,571	13.963	-3.93%
2016-04-19	14.76	14.74	14.80	14.68	14.76	1,200	17,696	14.747	14.49	14.47	14.53	14.41	14.49	1,222	14.475	1.23%
2016-04-18	14.58	14.54	14.64	14.58	14.74	32,500	478,010	14.708	14.31	14.27	14.37	14.31	14.47	33,109	14.438	-1.88%
2016-04-15	14.86	14.84	14.86	14.84	14.86	1,400	20,800	14.857	14.59	14.57	14.59	14.57	14.59	1,426	14.584	0.41%
2016-04-14	14.80	14.80	14.88	-	-	0	0	-	14.53	14.53	14.61	-	-	0	-	0.00%
2016-04-13	14.80	14.76	14.80	14.80	14.90	9,000	133,370	14.819	14.53	14.49	14.53	14.53	14.63	9,169	14.546	2.07%
2016-04-12	14.50	14.44	14.56	14.44	14.44	2,000	28,880	14.440	14.23	14.17	14.29	14.17	14.17	2,037	14.174	-0.41%
2016-04-11	14.56	14.54	14.62	14.56	14.56	10,000	145,512	14.551	14.29	14.27	14.35	14.29	14.29	10,187	14.284	0.83%
2016-04-08	14.44	14.40	14.44	14.28	14.44	35,400	507,196	14.328	14.17	14.14	14.17	14.02	14.17	36,063	14.064	0.14%
2016-04-07	14.42	14.40	14.58	14.42	14.66	88,300	1,281,396	14.512	14.15	14.14	14.31	14.15	14.39	89,954	14.245	-1.50%
2016-04-06	14.64	14.60	14.72	14.64	14.70	6,200	90,796	14.645	14.37	14.33	14.45	14.37	14.43	6,316	14.375	-0.14%
2016-04-05	14.66	14.62	14.80	14.66	14.66	1,100	16,126	14.660	14.39	14.35	14.53	14.39	14.39	1,121	14.390	1.66%
2016-04-01	14.42	14.38	14.48	14.22	14.46	191,900	2,761,362	14.390	14.15	14.12	14.21	13.96	14.19	195,495	14.125	-0.28%
2016-03-31	14.46	14.42	14.54	14.46	14.48	96,000	1,388,200	14.460	14.19	14.15	14.27	14.19	14.21	97,799	14.194	-0.55%
2016-03-30	14.54	14.52	14.62	14.22	14.54	37,000	533,764	14.426	14.27	14.25	14.35	13.96	14.27	37,693	14.161	4.15%
2016-03-29	13.96	13.86	14.06	13.96	14.08	8,500	119,068	14.008	13.70	13.61	13.80	13.70	13.82	8,659	13.750	-1.41%
2016-03-24	14.16	14.10	14.24	14.14	14.38	80,200	1,135,694	14.161	13.90	13.84	13.98	13.88	14.12	81,703	13.900	-1.94%
2016-03-23	14.44	14.40	14.54	-	-	0	0	-	14.17	14.14	14.27	-	-	0	-	0.00%
2016-03-22	14.44	14.34	14.52	14.38	14.46	93,000	1,340,982	14.419	14.17	14.08	14.25	14.12	14.19	94,742	14.154	-0.41%
2016-03-21	14.50	14.50	14.62	14.48	14.52	3,100	44,968	14.506	14.23	14.23	14.35	14.21	14.25	3,158	14.239	1.97%
2016-03-18	14.22	14.20	14.28	13.64	14.26	874,400	12,200,942	13.954	13.96	13.94	14.02	13.39	14.00	890,782	13.697	1.72%
2016-03-17	13.98	13.94	14.04	13.84	13.98	2,500	34,740	13.896	13.72	13.68	13.78	13.59	13.72	2,547	13.640	2.49%
2016-03-16	13.64	13.58	13.70	-	-	0	0	-	13.39	13.33	13.45	-	-	0	-	0.00%
2016-03-15	13.64	13.64	13.66	13.64	13.72	1,100	15,012	13.647	13.39	13.39	13.41	13.39	13.47	1,121	13.396	-1.02%
2016-03-14	13.78	13.66	13.86	13.78	13.80	600	8,278	13.797	13.53	13.41	13.61	13.53	13.55	611	13.543	2.84%
2016-03-11	13.40	13.38	13.58	13.36	13.40	26,800	359,112	13.400	13.15	13.13	13.33	13.11	13.15	27,302	13.153	-0.59%
2016-03-10	13.48	13.40	13.48	-	-	0	0	-	13.23	13.15	13.23	-	-	0	-	-1.61%
2016-03-09	13.70	13.62	13.80	13.70	13.70	3,000	41,100	13.700	13.45	13.37	13.55	13.45	13.45	3,056	13.448	-1.15%
2016-03-08	13.86	13.86	13.96	13.66	13.88	33,300	459,120	13.787	13.61	13.61	13.70	13.41	13.62	33,924	13.534	-0.72%
2016-03-07	13.96	13.94	13.98	13.96	13.98	3,100	43,296	13.967	13.70	13.68	13.72	13.70	13.72	3,158	13.710	1.16%
2016-03-04	13.80	13.76	13.80	13.74	13.80	7,200	99,092	13.763	13.55	13.51	13.55	13.49	13.55	7,335	13.510	0.73%
2016-03-03	13.70	13.66	13.84	-	-	0	0	-	13.45	13.41	13.59	-	-	0	-	0.00%
2016-03-02	13.70	13.60	13.72	13.58	13.72	2,200	29,964	13.620	13.45	13.35	13.47	13.33	13.47	2,241	13.370	3.95%
2016-03-01	13.18	13.14	13.20	13.18	13.18	5,000	65,900	13.180	12.94	12.90	12.96	12.94	12.94	5,094	12.938	1.70%
2016-02-29	12.96	12.88	12.96	-	-	2,000	25,640	12.820	12.72	12.64	12.72	-	-	2,037	12.584	-3.43%
2016-02-26	13.42	13.34	13.42	13.42	13.48	4,600	61,828	13.441	13.17	13.09	13.17	13.17	13.23	4,686	13.194	1.05%
2016-02-25	13.28	13.22	13.32	13.28	13.56	6,600	88,430	13.399	13.04	12.98	13.08	13.04	13.31	6,724	13.152	-5.95%
2016-02-24	14.12	14.12	14.24	-	-	0	0	-	13.86	13.86	13.98	-	-	0	-	0.28%
2016-02-23	14.08	14.02	14.16	14.00	14.08	4,100	57,720	14.078	13.82	13.76	13.90	13.74	13.82	4,177	13.819	-0.71%
2016-02-22	14.18	14.18	14.30	-	-	0	0	-	13.92	13.92	14.04	-	-	0	-	1.43%
2016-02-19	13.98	13.84	13.98	-	-	0	0	-	13.72	13.59	13.72	-	-	0	-	-0.14%
2016-02-18	14.00	13.84	14.02	14.00	14.14	40,500	569,958	14.073	13.74	13.59	13.76	13.74	13.88	41,259	13.814	0.43%
2016-02-17	13.94	13.84	13.94	13.82	13.98	36,300	504,458	13.897	13.68	13.59	13.68	13.57	13.72	36,980	13.641	0.87%
2016-02-16	13.82	13.74	13.86	13.56	13.86	55,200	762,414	13.812	13.57	13.49	13.61	13.31	13.61	56,234	13.558	2.98%
2016-02-15	13.42	13.40	13.48	12.96	13.44	44,200	580,854	13.142	13.17	13.15	13.23	12.72	13.19	45,028	12.900	4.52%
2016-02-12	12.84	12.76	13.00	12.82	12.94	14,000	179,900	12.850	12.60	12.53	12.76	12.58	12.70	14,262	12.614	-0.62%
2016-02-11	12.92	12.88	13.00	12.82	13.00	16,000	206,736	12.921	12.68	12.64	12.76	12.58	12.76	16,300	12.683	-3.15%
2016-02-05	13.34	13.32	13.36	13.34	13.48	33,100	443,938	13.412	13.09	13.08	13.11	13.09	13.23	33,720	13.165	0.30%
2016-02-04	13.30	13.24	13.36	13.24	13.46	37,100	493,052	13.290	13.06	13.00	13.11	13.00	13.21	37,795	13.045	0.91%
2016-02-03	13.18	13.18	13.20	12.96	13.10	11,900	154,798	13.008	12.94	12.94	12.96	12.72	12.86	12,123	12.769	0.46%
2016-02-02	13.12	13.06	13.16	13.06	13.22	29,500	387,202	13.126	12.88	12.82	12.92	12.82	12.98	30,053	12.884	1.71%
2016-02-01	12.90	12.84	12.90	12.74	12.94	8,200	105,786	12.901	12.66	12.60	12.66	12.51	12.70	8,354	12.663	-0.46%
2016-01-29	12.96	12.96	13.12	12.64	13.12	86,800	1,121,104	12.916	12.72	12.72	12.88	12.41	12.88	88,426	12.678	1.57%
2016-01-28	12.76	12.72	12.80	-	-	0	0	-	12.53	12.49	12.56	-	-	0	-	-2.45%
2016-01-27	13.08	13.06	13.08	12.90	13.36	23,300	303,370	13.020	12.84	12.82	12.84	12.66	13.11	23,737	12.781	-1.80%
2016-01-26	13.32	13.22	13.34	13.22	13.34	9,500	126,050	13.268	13.08	12.98	13.09	12.98	13.09	9,678	13.024	-5.67%
2016-01-25	14.12	14.06	14.14	14.12	14.12	2,000	28,240	14.120	13.86	13.80	13.88	13.86	13.86	2,037	13.860	0.86%
2016-01-22	14.00	14.00	14.20	13.86	14.26	21,300	298,352	14.007	13.74	13.74	13.94	13.61	14.00	21,699	13.750	0.14%
2016-01-21	13.98	13.88	14.00	13.98	14.46	15,800	225,452	14.269	13.72	13.62	13.74	13.72	14.19	16,096	14.007	-3.05%
2016-01-20	14.42	14.36	14.48	14.32	14.42	13,700	197,380	14.407	14.15	14.10	14.21	14.06	14.15	13,957	14.142	-0.83%
2016-01-19	14.54	14.54	14.68	13.98	14.64	68,100	971,966	14.273	14.27	14.27	14.41	13.72	14.37	69,376	14.010	4.01%
2016-01-18	13.98	13.98	14.18	13.98	13.98	800	11,184	13.980	13.72	13.72	13.92	13.72	13.72	815	13.723	-0.14%
2016-01-15	14.00	13.86	14.00	13.88	14.26	1,700	24,064	14.155	13.74	13.61	13.74	13.62	14.00	1,732	13.895	-2.10%
2016-01-14	14.30	14.30	14.40	13.68	13.94	8,900	122,918	13.811	14.04	14.04	14.14	13.43	13.68	9,067	13.557	2.44%
2016-01-13	13.96	13.94	14.06	13.96	14.48	76,200	1,091,922	14.330	13.70	13.68	13.80	13.70	14.21	77,628	14.066	-2.10%
2016-01-12	14.26	14.20	14.28	14.02	14.30	135,700	1,917,018	14.127	14.00	13.94	14.02	13.76	14.04	138,242	13.867	1.13%
2016-01-11	14.10	13.98	14.10	14.08	14.66	25,000	359,980	14.399	13.84	13.72	13.84	13.82	14.39	25,468	14.134	-5.37%
2016-01-08	14.90	14.82	14.90	14.32	15.18	41,300	615,250	14.897	14.63	14.55	14.63	14.06	14.90	42,074	14.623	1.22%
2016-01-07	14.72	14.38	15.00	14.68	15.42	110,400	1,640,324	14.858	14.45	14.12	14.72	14.41	15.14	112,468	14.585	-7.07%
2016-01-06	15.84	15.78	15.90	15.62	15.88	38,300	603,672	15.762	15.55	15.49	15.61	15.33	15.59	39,018	15.472	0.13%
2016-01-05	15.82	15.68	15.82	15.36	15.84	48,100	756,292	15.723	15.53	15.39	15.53	15.08	15.55	49,001	15.434	0.00%
2016-01-04	15.82	15.78	15.92	15.82	17.26	36,900	609,414	16.515	15.53	15.49	15.63	15.53	16.94	37,591	16.212	-9.50%
2015-12-31	17.48	16.28	17.52	17.34	17.64	121,600	2,129,900	17.516	17.16	15.98	17.20	17.02	17.32	123,878	17.194	0.11%
2015-12-30	17.46	17.28	17.48	17.42	17.46	400	6,976	17.440	17.14	16.96	17.16	17.10	17.14	407	17.119	0.92%
2015-12-29	17.30	17.22	17.30	17.00	17.30	146,100	2,505,908	17.152	16.98	16.90	16.98	16.69	16.98	148,837	16.837	0.23%
2015-12-28	17.26	17.12	17.26	17.26	17.74	6,900	120,382	17.447	16.94	16.81	16.94	16.94	17.41	7,029	17.126	-1.48%
2015-12-24	17.52	17.00	-	17.52	17.54	4,800	84,120	17.525	17.20	16.69	-	17.20	17.22	4,890	17.203	-1.68%
2015-12-23	17.82	17.72	17.82	17.82	17.90	7,400	132,290	17.877	17.49	17.39	17.49	17.49	17.57	7,539	17.548	-0.22%
2015-12-22	17.86	17.76	17.90	17.80	17.86	6,300	112,280	17.822	17.53	17.43	17.57	17.47	17.53	6,418	17.494	0.68%
2015-12-21	17.74	17.74	17.80	17.64	17.64	1,500	26,460	17.640	17.41	17.41	17.47	17.32	17.32	1,528	17.316	1.95%
2015-12-18	17.40	17.24	17.40	17.44	17.44	100	1,744	17.440	17.08	16.92	17.08	17.12	17.12	102	17.119	0.00%
2015-12-17	17.40	17.34	17.44	17.38	17.40	700	12,172	17.389	17.08	17.02	17.12	17.06	17.08	713	17.069	2.23%
2015-12-16	17.02	16.96	17.10	-	-	0	0	-	16.71	16.65	16.79	-	-	0	-	0.24%
2015-12-15	16.98	16.94	17.12	16.98	17.12	1,000	17,074	17.074	16.67	16.63	16.81	16.67	16.81	1,019	16.760	-0.35%
2015-12-14	17.04	16.96	17.06	16.58	17.04	900	15,290	16.989	16.73	16.65	16.75	16.28	16.73	917	16.676	2.65%
2015-12-11	16.60	16.54	16.68	16.60	16.60	8,400	139,440	16.600	16.29	16.24	16.37	16.29	16.29	8,557	16.295	-1.19%
2015-12-10	16.80	16.66	16.78	16.86	16.90	6,000	101,340	16.890	16.49	16.35	16.47	16.55	16.59	6,112	16.579	-0.24%
2015-12-09	16.84	16.84	16.90	16.80	16.90	4,400	74,164	16.856	16.53	16.53	16.59	16.49	16.59	4,482	16.545	-0.94%
2015-12-08	17.00	16.88	17.04	-	-	0	0	-	16.69	16.57	16.73	-	-	0	-	-2.07%
2015-12-07	17.36	17.26	17.40	17.36	17.36	500	8,680	17.360	17.04	16.94	17.08	17.04	17.04	509	17.041	0.46%
2015-12-04	17.28	17.14	17.38	17.28	17.46	1,100	19,062	17.329	16.96	16.82	17.06	16.96	17.14	1,121	17.010	-1.48%
2015-12-03	17.54	17.48	17.64	17.36	17.56	5,100	88,682	17.389	17.22	17.16	17.32	17.04	17.24	5,196	17.069	1.04%
2015-12-02	17.36	17.28	17.44	16.94	17.50	107,600	1,843,540	17.133	17.04	16.96	17.12	16.63	17.18	109,616	16.818	1.76%
2015-12-01	17.06	17.06	17.10	17.00	17.30	24,200	414,130	17.113	16.75	16.75	16.79	16.69	16.98	24,653	16.798	-0.35%
2015-11-30	17.12	16.96	17.10	16.94	17.12	20,000	341,062	17.053	16.81	16.65	16.79	16.63	16.81	20,375	16.739	1.30%
2015-11-27	16.90	16.86	17.00	16.90	17.14	19,400	328,372	16.926	16.59	16.55	16.69	16.59	16.82	19,763	16.615	-5.69%
2015-11-26	17.92	17.84	17.96	17.92	18.00	180,100	3,241,792	18.000	17.59	17.51	17.63	17.59	17.67	183,474	17.669	0.00%
2015-11-25	17.92	17.90	18.00	-	-	0	0	-	17.59	17.57	17.67	-	-	0	-	0.00%
2015-11-24	17.92	17.82	17.98	17.58	17.94	32,700	579,646	17.726	17.59	17.49	17.65	17.26	17.61	33,313	17.400	0.34%
2015-11-23	17.86	17.80	17.86	17.90	18.00	600	10,764	17.940	17.53	17.47	17.53	17.57	17.67	611	17.610	-0.56%
2015-11-20	17.96	17.86	18.00	17.84	17.96	9,400	167,976	17.870	17.63	17.53	17.67	17.51	17.63	9,576	17.541	0.90%
2015-11-19	17.80	17.76	17.94	17.80	17.80	1,100	19,580	17.800	17.47	17.43	17.61	17.47	17.47	1,121	17.473	1.02%
2015-11-18	17.62	17.50	17.62	-	-	0	0	-	17.30	17.18	17.30	-	-	0	-	-0.90%
2015-11-17	17.78	17.68	-	17.74	18.22	39,000	702,878	18.023	17.45	17.35	-	17.41	17.88	39,731	17.691	0.23%
2015-11-16	17.74	17.74	17.92	17.44	17.74	106,700	1,879,198	17.612	17.41	17.41	17.59	17.12	17.41	108,699	17.288	0.23%
2015-11-13	17.70	17.60	17.70	-	-	0	0	-	17.37	17.28	17.37	-	-	0	-	-1.34%
2015-11-12	17.94	17.90	18.02	17.82	17.98	12,300	220,198	17.902	17.61	17.57	17.69	17.49	17.65	12,530	17.573	-0.88%
2015-11-11	18.10	18.00	18.12	17.98	18.10	19,800	356,708	18.016	17.77	17.67	17.79	17.65	17.77	20,171	17.684	0.56%
2015-11-10	18.00	18.00	18.16	17.84	18.30	146,000	2,629,390	18.010	17.67	17.67	17.83	17.51	17.96	148,735	17.678	0.00%
2015-11-09	18.00	17.88	18.02	17.08	18.12	195,000	3,503,170	17.965	17.67	17.55	17.69	16.77	17.79	198,653	17.635	7.02%
2015-11-06	16.82	16.76	16.84	16.44	16.94	144,800	2,436,352	16.826	16.51	16.45	16.53	16.14	16.63	147,513	16.516	2.81%
2015-11-05	16.36	16.22	16.36	16.20	16.38	7,000	113,580	16.226	16.06	15.92	16.06	15.90	16.08	7,131	15.927	2.12%
2015-11-04	16.02	15.96	16.08	15.42	16.06	74,100	1,169,024	15.776	15.73	15.67	15.78	15.14	15.76	75,488	15.486	3.62%
2015-11-03	15.46	15.32	15.46	-	-	0	0	-	15.18	15.04	15.18	-	-	0	-	-0.26%
2015-11-02	15.50	15.36	-	15.50	15.74	60,600	942,766	15.557	15.21	15.08	-	15.21	15.45	61,735	15.271	-2.39%
2015-10-30	15.88	15.64	-	15.84	16.00	54,800	872,116	15.915	15.59	15.35	-	15.55	15.71	55,827	15.622	1.02%
2015-10-29	15.72	15.66	15.78	15.72	15.72	100	1,572	15.720	15.43	15.37	15.49	15.43	15.43	102	15.431	0.38%
2015-10-28	15.66	15.60	15.72	15.82	15.94	76,600	1,215,940	15.874	15.37	15.31	15.43	15.53	15.65	78,035	15.582	-3.21%
2015-10-27	16.18	16.18	16.28	15.98	15.98	41,500	663,170	15.980	15.88	15.88	15.98	15.69	15.69	42,277	15.686	0.00%
2015-10-26	16.18	16.18	16.28	-	-	0	0	-	15.88	15.88	15.98	-	-	0	-	0.75%
2015-10-23	16.06	15.98	16.10	16.06	16.12	49,400	795,268	16.099	15.76	15.69	15.80	15.76	15.82	50,325	15.802	0.12%
2015-10-22	16.04	15.86	16.06	15.70	16.06	7,800	123,662	15.854	15.75	15.57	15.76	15.41	15.76	7,946	15.563	-1.84%
2015-10-20	16.34	15.50	16.44	15.64	16.62	257,300	4,159,530	16.166	16.04	15.21	16.14	15.35	16.31	262,120	15.869	2.77%
2015-10-19	15.90	15.86	16.00	15.70	15.94	24,100	381,850	15.844	15.61	15.57	15.71	15.41	15.65	24,552	15.553	0.89%
2015-10-16	15.76	15.64	15.84	15.58	15.76	1,900	29,780	15.674	15.47	15.35	15.55	15.29	15.47	1,936	15.385	1.16%
2015-10-15	15.58	15.46	15.60	15.30	15.60	49,700	767,764	15.448	15.29	15.18	15.31	15.02	15.31	50,631	15.164	2.77%
2015-10-14	15.16	15.06	15.24	15.16	15.30	12,000	182,900	15.242	14.88	14.78	14.96	14.88	15.02	12,225	14.961	-1.30%
2015-10-13	15.36	15.34	15.46	15.30	15.48	63,900	979,004	15.321	15.08	15.06	15.18	15.02	15.20	65,097	15.039	-0.39%
2015-10-12	15.42	15.32	15.52	14.92	15.44	22,600	346,588	15.336	15.14	15.04	15.23	14.65	15.16	23,023	15.054	4.05%
2015-10-09	14.82	14.82	14.86	14.64	14.70	19,000	278,660	14.666	14.55	14.55	14.59	14.37	14.43	19,356	14.397	0.95%
2015-10-08	14.68	14.62	14.74	14.34	15.40	243,300	3,636,596	14.947	14.41	14.35	14.47	14.08	15.12	247,858	14.672	-2.91%
2015-10-07	15.12	14.54	-	14.38	15.14	81,200	1,195,806	14.727	14.84	14.27	-	14.12	14.86	82,721	14.456	5.00%
2015-10-06	14.40	14.34	14.42	14.34	14.44	49,100	706,400	14.387	14.14	14.08	14.15	14.08	14.17	50,020	14.122	0.42%
2015-10-05	14.34	14.30	14.36	14.28	14.34	11,100	159,052	14.329	14.08	14.04	14.10	14.02	14.08	11,308	14.065	0.00%
2015-10-02	14.34	14.28	14.34	14.12	14.44	54,400	773,418	14.217	14.08	14.02	14.08	13.86	14.17	55,419	13.956	1.99%
2015-09-30	14.06	14.00	14.06	14.00	14.12	29,300	411,162	14.033	13.80	13.74	13.80	13.74	13.86	29,849	13.775	1.44%
2015-09-29	13.86	13.86	13.96	13.76	13.88	68,000	942,522	13.861	13.61	13.61	13.70	13.51	13.62	69,274	13.606	-1.56%
2015-09-25	14.08	14.00	14.10	14.00	14.66	169,400	2,395,022	14.138	13.82	13.74	13.84	13.74	14.39	172,574	13.878	-1.40%
2015-09-24	14.28	14.22	14.28	14.22	14.28	5,700	81,336	14.270	14.02	13.96	14.02	13.96	14.02	5,807	14.007	0.42%
2015-09-23	14.22	14.20	14.22	14.20	14.26	14,400	204,760	14.219	13.96	13.94	13.96	13.94	14.00	14,670	13.958	-1.39%
2015-09-22	14.42	14.42	14.56	14.42	14.58	12,600	182,048	14.448	14.15	14.15	14.29	14.15	14.31	12,836	14.183	0.84%
2015-09-21	14.30	14.30	14.42	14.12	14.40	4,700	66,860	14.226	14.04	14.04	14.15	13.86	14.14	4,788	13.964	1.27%
2015-09-18	14.12	14.10	14.12	13.96	14.20	35,300	495,492	14.037	13.86	13.84	13.86	13.70	13.94	35,961	13.778	0.14%
2015-09-17	14.10	14.10	-	14.02	14.38	145,100	2,057,444	14.180	13.84	13.84	-	13.76	14.12	147,818	13.919	-0.98%
2015-09-16	14.24	14.18	14.24	13.58	14.44	94,800	1,302,712	13.742	13.98	13.92	13.98	13.33	14.17	96,576	13.489	1.86%
2015-09-15	13.98	13.98	-	13.64	14.00	507,300	7,018,984	13.836	13.72	13.72	-	13.39	13.74	516,804	13.582	0.00%
2015-09-14	13.98	13.94	13.98	13.64	14.32	206,600	2,892,608	14.001	13.72	13.68	13.72	13.39	14.06	210,471	13.744	-3.19%
2015-09-11	14.44	14.40	14.50	14.38	14.60	188,200	2,723,074	14.469	14.17	14.14	14.23	14.12	14.33	191,726	14.203	-1.63%
2015-09-10	14.68	14.34	-	14.42	14.68	264,700	3,840,666	14.510	14.41	14.08	-	14.15	14.41	269,659	14.243	0.27%
2015-09-09	14.64	14.52	14.62	14.30	14.80	263,200	3,839,696	14.589	14.37	14.25	14.35	14.04	14.53	268,131	14.320	2.52%
2015-09-08	14.28	14.16	14.28	13.56	14.34	241,500	3,431,188	14.208	14.02	13.90	14.02	13.31	14.08	246,024	13.947	2.73%
2015-09-07	13.90	13.88	14.72	13.90	14.46	106,700	1,496,656	14.027	13.64	13.62	14.45	13.64	14.19	108,699	13.769	-2.39%
2015-09-04	14.24	14.20	14.26	14.06	14.24	104,300	1,474,456	14.137	13.98	13.94	14.00	13.80	13.98	106,254	13.877	0.28%
2015-09-02	14.20	14.20	14.26	13.84	14.30	118,600	1,669,918	14.080	13.94	13.94	14.00	13.59	14.04	120,822	13.821	-0.14%
2015-09-01	14.22	14.18	14.30	14.04	14.22	18,300	259,170	14.162	13.96	13.92	14.04	13.78	13.96	18,643	13.902	-2.07%
2015-08-31	14.52	14.36	14.54	13.94	14.54	245,300	3,478,370	14.180	14.25	14.10	14.27	13.68	14.27	249,896	13.919	0.55%
2015-08-28	14.44	14.44	14.48	14.00	14.50	81,100	1,162,056	14.329	14.17	14.17	14.21	13.74	14.23	82,619	14.065	0.98%
2015-08-27	14.30	14.16	14.50	13.16	14.58	366,300	4,938,760	13.483	14.04	13.90	14.23	12.92	14.31	373,162	13.235	12.07%
2015-08-26	12.76	12.68	12.78	12.68	13.80	214,000	2,805,044	13.108	12.53	12.45	12.54	12.45	13.55	218,009	12.867	-3.92%
2015-08-25	13.28	13.28	13.42	13.26	14.50	514,500	6,986,012	13.578	13.04	13.04	13.17	13.02	14.23	524,139	13.329	-7.52%
2015-08-24	14.36	14.34	14.52	14.30	14.92	152,200	2,193,436	14.412	14.10	14.08	14.25	14.04	14.65	155,051	14.147	-8.54%
2015-08-21	15.70	15.68	15.82	15.64	16.48	310,900	4,992,264	16.058	15.41	15.39	15.53	15.35	16.18	316,725	15.762	-4.85%
2015-08-20	16.50	16.50	16.62	16.30	17.14	281,300	4,774,454	16.973	16.20	16.20	16.31	16.00	16.82	286,570	16.661	-3.40%
2015-08-19	17.08	16.28	17.22	16.32	17.16	277,400	4,722,364	17.024	16.77	15.98	16.90	16.02	16.84	282,597	16.711	1.07%
2015-08-18	16.90	16.88	17.02	16.86	18.26	92,800	1,582,770	17.056	16.59	16.57	16.71	16.55	17.92	94,539	16.742	-6.73%
2015-08-17	18.12	18.10	18.18	17.76	18.04	7,000	125,868	17.981	17.79	17.77	17.85	17.43	17.71	7,131	17.650	0.89%
2015-08-14	17.96	17.90	18.00	17.90	18.10	22,400	402,568	17.972	17.63	17.57	17.67	17.57	17.77	22,820	17.641	0.11%
2015-08-13	17.94	17.82	17.94	17.58	17.94	54,400	963,020	17.703	17.61	17.49	17.61	17.26	17.61	55,419	17.377	2.40%
2015-08-12	17.52	17.02	17.52	17.34	17.96	198,200	3,508,162	17.700	17.20	16.71	17.20	17.02	17.63	201,913	17.375	-3.42%
2015-08-11	18.14	18.14	18.22	18.14	18.32	51,300	934,786	18.222	17.81	17.81	17.88	17.81	17.98	52,261	17.887	-2.37%
2015-08-10	18.58	18.46	18.58	17.80	18.60	380,600	6,999,394	18.390	18.24	18.12	18.24	17.47	18.26	387,730	18.052	5.69%
2015-08-07	17.58	17.54	17.66	16.84	17.76	303,400	5,286,184	17.423	17.26	17.22	17.34	16.53	17.43	309,084	17.103	1.74%
2015-08-06	17.28	17.14	17.28	17.18	17.42	70,000	1,209,308	17.276	16.96	16.82	16.96	16.86	17.10	71,311	16.958	-0.80%
2015-08-05	17.42	17.24	17.44	17.42	17.66	22,800	397,966	17.455	17.10	16.92	17.12	17.10	17.34	23,227	17.134	-1.02%
2015-08-04	17.60	17.60	17.68	17.00	17.70	24,900	431,312	17.322	17.28	17.28	17.35	16.69	17.37	25,366	17.003	3.65%
2015-08-03	16.98	16.76	16.98	16.30	17.06	79,900	1,336,938	16.733	16.67	16.45	16.67	16.00	16.75	81,397	16.425	-0.12%
2015-07-31	17.00	17.00	17.12	17.00	17.36	129,000	2,205,810	17.099	16.69	16.69	16.81	16.69	17.04	131,417	16.785	-1.39%
2015-07-30	17.24	17.24	17.40	17.24	17.88	32,600	574,598	17.626	16.92	16.92	17.08	16.92	17.55	33,211	17.302	-3.36%
2015-07-29	17.84	17.78	17.90	17.14	17.86	46,700	812,570	17.400	17.51	17.45	17.57	16.82	17.53	47,575	17.080	3.96%
2015-07-28	17.16	17.16	17.26	16.50	17.38	93,600	1,575,572	16.833	16.84	16.84	16.94	16.20	17.06	95,354	16.523	-0.81%
2015-07-27	17.30	17.30	17.32	17.30	18.86	55,200	993,810	18.004	16.98	16.98	17.00	16.98	18.51	56,234	17.673	-8.27%
2015-07-24	18.86	18.86	19.06	18.80	19.42	79,500	1,529,622	19.241	18.51	18.51	18.71	18.45	19.06	80,989	18.887	-1.57%
2015-07-23	19.16	19.16	19.30	18.80	19.20	94,000	1,780,794	18.945	18.81	18.81	18.95	18.45	18.85	95,761	18.596	3.12%
2015-07-22	18.58	18.58	18.78	18.44	18.76	46,400	863,824	18.617	18.24	18.24	18.43	18.10	18.42	47,269	18.275	0.32%
2015-07-21	18.52	18.52	18.62	18.26	18.74	113,700	2,100,974	18.478	18.18	18.18	18.28	17.92	18.40	115,830	18.138	0.43%
2015-07-20	18.44	18.42	18.58	18.26	18.68	126,000	2,332,986	18.516	18.10	18.08	18.24	17.92	18.34	128,361	18.175	-0.65%
2015-07-17	18.56	18.56	19.00	17.80	19.00	203,800	3,742,514	18.364	18.22	18.22	18.65	17.47	18.65	207,618	18.026	4.27%
2015-07-16	17.80	17.68	17.90	17.00	17.98	403,600	7,120,192	17.642	17.47	17.35	17.57	16.69	17.65	411,161	17.317	2.53%
2015-07-15	17.36	17.00	17.66	16.26	18.78	473,600	8,323,574	17.575	17.04	16.69	17.34	15.96	18.43	482,473	17.252	-5.45%
2015-07-14	18.36	18.26	18.38	18.10	18.90	165,400	3,052,770	18.457	18.02	17.92	18.04	17.77	18.55	168,499	18.117	0.88%
2015-07-13	18.20	18.20	18.50	17.90	18.68	254,700	4,645,194	18.238	17.87	17.87	18.16	17.57	18.34	259,472	17.903	1.45%
2015-07-10	17.94	17.94	18.50	17.02	18.04	184,800	3,275,542	17.725	17.61	17.61	18.16	16.71	17.71	188,262	17.399	7.81%
2015-07-09	16.64	16.62	16.64	14.16	17.06	327,900	5,235,434	15.967	16.33	16.31	16.33	13.90	16.75	334,043	15.673	4.13%
2015-07-08	15.98	13.18	15.98	12.60	16.42	377,100	5,835,196	15.474	15.69	12.94	15.69	12.37	16.12	384,165	15.189	-3.62%
2015-07-07	16.58	16.48	16.70	16.50	17.42	326,200	5,508,284	16.886	16.28	16.18	16.39	16.20	17.10	332,311	16.576	-5.37%
2015-07-06	17.52	17.34	17.58	16.76	18.64	434,800	7,545,910	17.355	17.20	17.02	17.26	16.45	18.30	442,946	17.036	-0.79%
2015-07-03	17.66	17.50	17.60	17.30	19.12	288,600	5,187,404	17.974	17.34	17.18	17.28	16.98	18.77	294,007	17.644	-5.96%
2015-07-02	18.78	18.74	18.88	18.50	20.00	173,600	3,322,048	19.136	18.43	18.40	18.53	18.16	19.63	176,852	18.784	-7.26%
2015-06-30	20.25	19.70	-	18.00	20.35	454,000	8,881,678	19.563	19.88	19.34	-	17.67	19.98	462,505	19.203	9.70%
2015-06-29	18.46	19.04	19.18	17.26	21.90	373,300	7,240,882	19.397	18.12	18.69	18.83	16.94	21.50	380,294	19.040	-7.52%
2015-06-26	19.96	19.96	20.20	19.94	21.95	247,700	5,122,231	20.679	19.59	19.59	19.83	19.57	21.55	252,341	20.299	-9.27%
2015-06-25	22.00	21.50	22.00	21.65	22.70	84,260	1,871,261	22.208	21.60	21.10	21.60	21.25	22.28	85,839	21.800	-2.65%
2015-06-24	22.60	22.45	22.65	21.80	22.70	81,600	1,811,035	22.194	22.18	22.04	22.23	21.40	22.28	83,129	21.786	2.26%
2015-06-23	22.10	22.05	22.15	20.90	22.10	145,500	3,130,835	21.518	21.69	21.64	21.74	20.52	21.69	148,226	21.122	1.84%
2015-06-22	21.70	21.70	22.60	21.60	22.00	307,400	6,690,390	21.764	21.30	21.30	22.18	21.20	21.60	313,159	21.364	-0.69%
2015-06-19	21.85	21.60	22.35	21.30	22.90	627,800	13,999,885	22.300	21.45	21.20	21.94	20.91	22.48	639,562	21.890	-4.59%
2015-06-18	22.90	22.90	23.05	22.90	23.80	526,200	12,289,445	23.355	22.48	22.48	22.63	22.48	23.36	536,058	22.926	-3.58%
2015-06-17	23.75	23.65	23.75	22.90	23.75	138,911	3,239,474	23.321	23.31	23.22	23.31	22.48	23.31	141,513	22.892	2.15%
2015-06-16	23.25	23.25	23.35	23.05	24.00	360,100	8,445,415	23.453	22.82	22.82	22.92	22.63	23.56	366,846	23.022	-3.73%
2015-06-15	24.15	24.15	24.25	24.05	24.70	252,400	6,167,985	24.437	23.71	23.71	23.80	23.61	24.25	257,129	23.988	-2.82%
2015-06-12	24.85	24.80	24.95	23.00	24.85	505,600	12,521,315	24.765	24.39	24.34	24.49	22.58	24.39	515,072	24.310	1.64%
2015-06-11	24.45	24.45	24.60	24.20	24.55	106,300	2,594,845	24.411	24.00	24.00	24.15	23.75	24.10	108,291	23.962	0.82%
2015-06-10	24.25	24.25	24.35	23.65	24.75	582,400	14,136,430	24.273	23.80	23.80	23.90	23.22	24.29	593,311	23.826	0.41%
2015-06-09	24.15	24.15	24.40	23.90	24.55	193,300	4,665,125	24.134	23.71	23.71	23.95	23.46	24.10	196,921	23.690	-0.82%
2015-06-08	24.35	24.25	24.35	23.65	24.40	619,100	14,841,045	23.972	23.90	23.80	23.90	23.22	23.95	630,699	23.531	2.31%
2015-06-05	23.80	23.20	23.85	23.50	24.15	536,400	12,765,840	23.799	23.36	22.77	23.41	23.07	23.71	546,449	23.361	0.00%
2015-06-04	23.80	23.80	23.95	22.05	23.90	391,300	9,073,140	23.187	23.36	23.36	23.51	21.64	23.46	398,631	22.761	0.63%
2015-06-03	23.65	23.60	23.75	22.85	23.90	170,400	4,017,035	23.574	23.22	23.17	23.31	22.43	23.46	173,592	23.141	-0.21%
2015-06-02	23.70	23.70	23.80	23.10	23.85	231,200	5,417,535	23.432	23.26	23.26	23.36	22.68	23.41	235,531	23.001	1.50%
2015-06-01	23.35	23.30	23.35	22.05	23.40	408,358	9,493,174	23.247	22.92	22.87	22.92	21.64	22.97	416,008	22.820	5.42%
2015-05-29	22.15	22.15	22.25	21.35	22.60	362,500	8,043,375	22.189	21.74	21.74	21.84	20.96	22.18	369,291	21.781	-0.45%
2015-05-28	22.25	21.85	22.25	21.60	23.85	1,167,200	26,186,065	22.435	21.84	21.45	21.84	21.20	23.41	1,189,067	22.022	-6.71%
2015-05-27	23.85	23.60	23.85	23.30	23.90	276,600	6,517,000	23.561	23.41	23.17	23.41	22.87	23.46	281,782	23.128	0.21%
2015-05-26	23.80	23.65	23.80	22.95	23.80	393,000	9,211,740	23.440	23.36	23.22	23.36	22.53	23.36	400,363	23.008	5.08%
2015-05-22	22.65	22.50	22.65	22.15	22.65	222,100	4,967,465	22.366	22.23	22.09	22.23	21.74	22.23	226,261	21.955	2.72%
2015-05-21	22.05	22.05	22.10	21.45	22.10	152,300	3,327,460	21.848	21.64	21.64	21.69	21.06	21.69	155,153	21.446	3.04%
2015-05-20	21.40	21.40	21.50	21.30	21.85	143,200	3,086,270	21.552	21.01	21.01	21.10	20.91	21.45	145,883	21.156	0.47%
2015-05-19	21.30	21.20	21.25	18.90	21.30	214,200	4,502,898	21.022	20.91	20.81	20.86	18.55	20.91	218,213	20.635	4.41%
2015-05-18	20.40	20.40	20.50	20.35	20.65	116,900	2,400,470	20.534	20.02	20.02	20.12	19.98	20.27	119,090	20.157	-0.73%
2015-05-15	20.55	20.55	20.65	20.00	20.85	164,200	3,390,925	20.651	20.17	20.17	20.27	19.63	20.47	167,276	20.271	-1.67%
2015-05-14	20.90	20.90	21.05	20.75	20.90	79,700	1,664,290	20.882	20.52	20.52	20.66	20.37	20.52	81,193	20.498	0.00%
2015-05-13	20.90	20.85	21.00	20.80	21.10	109,200	2,291,970	20.989	20.52	20.47	20.61	20.42	20.71	111,246	20.603	0.00%
2015-05-12	20.90	20.90	20.95	20.65	21.05	714,700	14,897,150	20.844	20.52	20.52	20.56	20.27	20.66	728,090	20.461	-0.24%
2015-05-11	20.95	20.70	20.95	20.15	20.95	394,100	8,085,510	20.516	20.56	20.32	20.56	19.78	20.56	401,483	20.139	4.23%
2015-05-08	20.10	20.05	20.10	19.54	20.10	938,500	18,734,289	19.962	19.73	19.68	19.73	19.18	19.73	956,082	19.595	2.66%
2015-05-07	19.58	19.58	19.64	19.18	20.05	409,300	8,073,638	19.726	19.22	19.22	19.28	18.83	19.68	416,968	19.363	-2.59%
2015-05-06	20.10	20.05	20.20	19.96	20.70	241,300	4,937,944	20.464	19.73	19.68	19.83	19.59	20.32	245,821	20.088	-0.99%
2015-05-05	20.30	20.25	20.40	20.20	21.05	662,300	13,647,185	20.606	19.93	19.88	20.02	19.83	20.66	674,708	20.227	-3.33%
2015-05-04	21.00	21.00	21.10	20.80	21.10	1,378,500	28,929,615	20.986	20.61	20.61	20.71	20.42	20.71	1,404,326	20.600	-0.47%
2015-04-30	21.10	20.90	21.15	19.80	21.25	186,400	3,859,415	20.705	20.71	20.52	20.76	19.44	20.86	189,892	20.324	0.24%
2015-04-29	21.05	21.05	21.15	20.70	21.10	117,700	2,467,120	20.961	20.66	20.66	20.76	20.32	20.71	119,905	20.576	0.72%
2015-04-28	20.90	20.85	20.90	20.60	21.10	1,491,200	31,126,110	20.873	20.52	20.47	20.52	20.22	20.71	1,519,137	20.489	-1.42%
2015-04-27	21.20	21.05	21.20	20.90	21.50	69,200	1,463,890	21.155	20.81	20.66	20.81	20.52	21.10	70,496	20.765	2.91%
2015-04-24	20.60	20.60	20.90	20.35	20.90	352,000	7,291,210	20.714	20.22	20.22	20.52	19.98	20.52	358,595	20.333	-1.20%
2015-04-23	20.85	20.70	20.95	20.65	21.10	309,400	6,466,270	20.899	20.47	20.32	20.56	20.27	20.71	315,196	20.515	0.00%
2015-04-22	20.85	20.75	20.95	20.30	20.95	38,400	794,820	20.698	20.47	20.37	20.56	19.93	20.56	39,119	20.318	2.21%
2015-04-21	20.40	20.20	20.40	19.74	20.40	28,000	561,310	20.047	20.02	19.83	20.02	19.38	20.02	28,525	19.678	2.62%
2015-04-20	19.88	19.72	19.88	19.52	20.75	405,900	8,115,803	19.995	19.51	19.36	19.51	19.16	20.37	413,504	19.627	-1.09%
2015-04-17	20.10	20.00	20.25	19.96	20.25	165,000	3,312,315	20.075	19.73	19.63	19.88	19.59	19.88	168,091	19.705	1.72%
2015-04-16	19.76	19.68	19.88	19.02	19.86	137,400	2,658,636	19.350	19.40	19.32	19.51	18.67	19.49	139,974	18.994	2.49%
2015-04-15	19.28	19.12	19.28	19.26	19.50	67,100	1,301,758	19.400	18.93	18.77	18.93	18.91	19.14	68,357	19.043	-1.63%
2015-04-14	19.60	19.44	19.60	19.36	19.64	61,800	1,207,304	19.536	19.24	19.08	19.24	19.00	19.28	62,958	19.176	0.62%
2015-04-13	19.48	19.36	19.52	19.10	19.48	79,100	1,523,204	19.257	19.12	19.00	19.16	18.75	19.12	80,582	18.903	1.99%
2015-04-10	19.10	19.10	19.16	18.64	19.10	214,200	4,049,258	18.904	18.75	18.75	18.81	18.30	18.75	218,213	18.556	2.47%
2015-04-09	18.64	18.64	18.72	18.48	19.18	110,600	2,071,882	18.733	18.30	18.30	18.38	18.14	18.83	112,672	18.389	-1.48%
2015-04-08	18.92	18.92	19.00	18.54	18.96	122,500	2,300,794	18.782	18.57	18.57	18.65	18.20	18.61	124,795	18.437	3.05%
2015-04-02	18.36	18.20	18.36	18.18	18.42	35,500	649,274	18.289	18.02	17.87	18.02	17.85	18.08	36,165	17.953	1.10%
2015-04-01	18.16	18.14	18.16	17.94	18.30	253,500	4,609,334	18.183	17.83	17.81	17.83	17.61	17.96	258,249	17.848	1.79%
2015-03-31	17.84	17.80	17.98	17.84	18.26	102,200	1,857,794	18.178	17.51	17.47	17.65	17.51	17.92	104,115	17.844	-1.33%
2015-03-30	18.08	17.90	18.10	17.60	18.14	380,000	6,835,400	17.988	17.75	17.57	17.77	17.28	17.81	387,119	17.657	3.55%
2015-03-27	17.46	17.42	17.52	17.42	17.52	9,000	157,560	17.507	17.14	17.10	17.20	17.10	17.20	9,169	17.185	0.11%
2015-03-26	17.44	17.44	17.50	17.32	17.48	15,700	272,730	17.371	17.12	17.12	17.18	17.00	17.16	15,994	17.052	0.11%
2015-03-25	17.42	17.36	17.48	17.42	17.50	46,200	808,244	17.495	17.10	17.04	17.16	17.10	17.18	47,066	17.173	0.00%
2015-03-24	17.42	17.42	17.54	17.10	17.62	190,500	3,305,612	17.352	17.10	17.10	17.22	16.79	17.30	194,069	17.033	0.00%
2015-03-23	17.42	17.42	17.50	17.20	17.44	27,900	484,318	17.359	17.10	17.10	17.18	16.88	17.12	28,423	17.040	1.28%
2015-03-20	17.20	17.18	17.24	16.96	17.22	87,200	1,495,880	17.155	16.88	16.86	16.92	16.65	16.90	88,834	16.839	1.18%
2015-03-19	17.00	16.94	17.00	16.82	17.00	24,700	417,510	16.903	16.69	16.63	16.69	16.51	16.69	25,163	16.592	1.19%
2015-03-18	16.80	16.76	16.84	16.48	16.90	176,900	2,964,118	16.756	16.49	16.45	16.53	16.18	16.59	180,214	16.448	1.94%
2015-03-17	16.48	16.40	16.48	16.30	16.50	311,100	5,093,962	16.374	16.18	16.10	16.18	16.00	16.20	316,928	16.073	1.85%
2015-03-16	16.18	16.18	16.24	15.78	16.16	211,400	3,399,050	16.079	15.88	15.88	15.94	15.49	15.86	215,360	15.783	2.53%
2015-03-13	15.78	15.72	15.84	15.62	15.82	36,400	573,146	15.746	15.49	15.43	15.55	15.33	15.53	37,082	15.456	1.02%
2015-03-12	15.62	15.58	15.72	15.56	15.66	107,300	1,674,538	15.606	15.33	15.29	15.43	15.27	15.37	109,310	15.319	0.90%
2015-03-11	15.48	15.36	15.48	15.42	15.50	129,000	1,995,420	15.468	15.20	15.08	15.20	15.14	15.21	131,417	15.184	0.13%
2015-03-10	15.46	15.32	15.48	15.36	15.56	46,400	716,924	15.451	15.18	15.04	15.20	15.08	15.27	47,269	15.167	0.65%
2015-03-09	15.36	15.34	15.48	14.96	15.50	134,300	2,060,622	15.343	15.08	15.06	15.20	14.68	15.21	136,816	15.061	1.05%
2015-03-06	15.20	15.08	15.24	15.16	15.36	168,600	2,574,710	15.271	14.92	14.80	14.96	14.88	15.08	171,759	14.990	-0.65%
2015-03-05	15.30	15.18	15.34	15.10	15.34	53,400	814,126	15.246	15.02	14.90	15.06	14.82	15.06	54,400	14.965	-0.78%
2015-03-04	15.42	15.30	15.44	15.24	15.46	60,300	927,608	15.383	15.14	15.02	15.16	14.96	15.18	61,430	15.100	0.78%
2015-03-03	15.30	15.20	15.32	15.24	15.52	169,000	2,614,540	15.471	15.02	14.92	15.04	14.96	15.23	172,166	15.186	-1.80%
2015-03-02	15.58	15.46	15.58	15.42	15.58	60,600	942,144	15.547	15.29	15.18	15.29	15.14	15.29	61,735	15.261	1.56%
2015-02-27	15.34	15.30	15.46	15.34	15.52	200,400	3,090,626	15.422	15.06	15.02	15.18	15.06	15.23	204,154	15.139	0.52%
2015-02-26	15.26	15.22	15.36	14.96	15.44	2,027,800	30,895,952	15.236	14.98	14.94	15.08	14.68	15.16	2,065,790	14.956	1.06%
2015-02-25	15.10	14.94	15.12	15.04	15.26	60,500	918,630	15.184	14.82	14.67	14.84	14.76	14.98	61,633	14.905	-0.66%
2015-02-24	15.20	15.20	15.28	15.10	15.28	296,800	4,510,980	15.199	14.92	14.92	15.00	14.82	15.00	302,360	14.919	-0.39%
2015-02-23	15.26	15.14	15.26	15.22	15.28	42,000	639,326	15.222	14.98	14.86	14.98	14.94	15.00	42,787	14.942	0.66%
2015-02-18	15.16	15.08	15.26	15.16	15.22	188,500	2,858,510	15.165	14.88	14.80	14.98	14.88	14.94	192,031	14.886	-0.66%
2015-02-17	15.26	15.16	15.26	15.12	15.32	106,300	1,616,570	15.208	14.98	14.88	14.98	14.84	15.04	108,291	14.928	1.46%
2015-02-16	15.04	14.98	15.18	14.92	15.16	94,900	1,428,038	15.048	14.76	14.70	14.90	14.65	14.88	96,678	14.771	0.53%
2015-02-13	14.96	14.94	14.96	14.82	15.14	458,900	6,850,170	14.927	14.68	14.67	14.68	14.55	14.86	467,497	14.653	1.08%
2015-02-12	14.80	14.78	14.88	14.66	14.94	243,900	3,610,796	14.804	14.53	14.51	14.61	14.39	14.67	248,469	14.532	0.68%
2015-02-11	14.70	14.70	14.82	14.62	14.66	14,100	206,642	14.656	14.43	14.43	14.55	14.35	14.39	14,364	14.386	0.27%
2015-02-10	14.66	14.54	14.66	14.48	14.66	53,500	779,336	14.567	14.39	14.27	14.39	14.21	14.39	54,502	14.299	1.95%
2015-02-09	14.38	14.26	14.36	14.16	14.50	126,900	1,812,180	14.280	14.12	14.00	14.10	13.90	14.23	129,277	14.018	0.84%
2015-02-06	14.26	14.28	14.30	14.16	14.66	73,600	1,063,410	14.449	14.00	14.02	14.04	13.90	14.39	74,979	14.183	-2.19%
2015-02-05	14.58	14.46	14.58	14.62	14.96	57,300	850,310	14.840	14.31	14.19	14.31	14.35	14.68	58,373	14.567	-1.09%
2015-02-04	14.74	14.62	14.74	14.70	15.04	159,700	2,379,400	14.899	14.47	14.35	14.47	14.43	14.76	162,692	14.625	-0.81%
2015-02-03	14.86	14.80	14.86	14.54	14.86	88,700	1,301,194	14.670	14.59	14.53	14.59	14.27	14.59	90,362	14.400	2.62%
2015-02-02	14.48	14.32	14.48	14.36	14.68	221,800	3,212,608	14.484	14.21	14.06	14.21	14.10	14.41	225,955	14.218	-2.03%
2015-01-30	14.78	14.66	14.78	14.76	15.08	42,000	625,654	14.897	14.51	14.39	14.51	14.49	14.80	42,787	14.623	-1.07%
2015-01-29	14.94	14.90	15.02	14.88	15.06	186,300	2,782,660	14.936	14.67	14.63	14.74	14.61	14.78	189,790	14.662	-1.32%
2015-01-28	15.14	15.08	15.14	15.08	15.36	377,200	5,718,578	15.161	14.86	14.80	14.86	14.80	15.08	384,267	14.882	-0.53%
2015-01-27	15.22	15.18	15.30	15.02	15.44	235,100	3,585,444	15.251	14.94	14.90	15.02	14.74	15.16	239,504	14.970	-0.65%
2015-01-26	15.32	15.30	15.42	15.16	15.42	277,500	4,242,144	15.287	15.04	15.02	15.14	14.88	15.14	282,699	15.006	0.13%
2015-01-23	15.30	15.18	15.32	15.18	15.56	377,400	5,791,208	15.345	15.02	14.90	15.04	14.90	15.27	384,470	15.063	0.13%
2015-01-22	15.28	15.26	15.34	15.14	15.40	195,000	2,979,298	15.279	15.00	14.98	15.06	14.86	15.12	198,653	14.997	0.26%
2015-01-21	15.24	15.14	15.24	14.82	15.28	42,500	638,600	15.026	14.96	14.86	14.96	14.55	15.00	43,296	14.750	4.10%
2015-01-20	14.64	14.56	14.66	14.30	14.64	47,800	695,372	14.548	14.37	14.29	14.39	14.04	14.37	48,696	14.280	3.54%
2015-01-19	14.14	14.12	14.24	13.94	14.94	477,300	6,829,074	14.308	13.88	13.86	13.98	13.68	14.67	486,242	14.045	-8.42%
2015-01-16	15.44	15.36	15.42	15.32	15.54	118,600	1,826,762	15.403	15.16	15.08	15.14	15.04	15.25	120,822	15.119	0.13%
2015-01-15	15.42	15.38	15.44	14.94	15.48	112,700	1,706,400	15.141	15.14	15.10	15.16	14.67	15.20	114,811	14.863	3.21%
2015-01-14	14.94	14.92	14.96	14.88	15.14	73,900	1,109,848	15.018	14.67	14.65	14.68	14.61	14.86	75,284	14.742	-0.66%
2015-01-13	15.04	14.94	15.06	14.96	15.12	86,800	1,304,558	15.030	14.76	14.67	14.78	14.68	14.84	88,426	14.753	0.40%
2015-01-12	14.98	14.90	14.98	14.78	15.14	264,000	3,946,224	14.948	14.70	14.63	14.70	14.51	14.86	268,946	14.673	-0.27%
2015-01-09	15.02	15.00	15.10	14.98	15.68	365,200	5,602,090	15.340	14.74	14.72	14.82	14.70	15.39	372,042	15.058	-0.92%
2015-01-08	15.16	15.10	15.16	15.10	15.48	363,100	5,514,920	15.188	14.88	14.82	14.88	14.82	15.20	369,903	14.909	-1.56%
2015-01-07	15.40	15.40	15.46	15.24	15.48	344,500	5,294,642	15.369	15.12	15.12	15.18	14.96	15.20	350,954	15.086	0.79%
2015-01-06	15.28	15.26	15.44	15.14	15.68	1,000,800	15,346,572	15.334	15.00	14.98	15.16	14.86	15.39	1,019,550	15.052	-0.52%
2015-01-05	15.36	15.36	15.46	15.02	15.68	340,100	5,245,704	15.424	15.08	15.08	15.18	14.74	15.39	346,472	15.140	1.05%
2015-01-02	15.20	15.14	15.20	14.96	15.20	259,100	3,919,440	15.127	14.92	14.86	14.92	14.68	14.92	263,954	14.849	3.12%
2014-12-31	14.74	14.68	14.82	14.68	14.78	35,000	514,480	14.699	14.47	14.41	14.55	14.41	14.51	35,656	14.429	0.14%
2014-12-30	14.72	14.62	14.74	14.58	14.86	63,300	930,982	14.708	14.45	14.35	14.47	14.31	14.59	64,486	14.437	0.68%
2014-12-29	14.62	14.60	14.74	14.10	14.96	246,600	3,650,936	14.805	14.35	14.33	14.47	13.84	14.68	251,220	14.533	5.64%
2014-12-24	13.84	13.78	13.84	13.74	13.98	33,700	466,836	13.853	13.59	13.53	13.59	13.49	13.72	34,331	13.598	-1.00%
2014-12-23	13.98	13.92	14.10	13.90	14.58	664,800	9,453,076	14.219	13.72	13.66	13.84	13.64	14.31	677,255	13.958	-3.05%
2014-12-22	14.42	14.36	14.48	14.38	14.68	274,800	3,970,944	14.450	14.15	14.10	14.21	14.12	14.41	279,948	14.185	0.14%
2014-12-19	14.40	14.40	14.58	14.06	14.60	247,400	3,576,150	14.455	14.14	14.14	14.31	13.80	14.33	252,035	14.189	0.42%
2014-12-18	14.34	14.36	14.48	14.26	14.54	574,200	8,280,352	14.421	14.08	14.10	14.21	14.00	14.27	584,957	14.155	-0.28%
2014-12-17	14.38	14.34	14.50	14.20	14.50	520,500	7,511,378	14.431	14.12	14.08	14.23	13.94	14.23	530,251	14.166	1.27%
2014-12-16	14.20	14.22	14.34	13.98	14.20	207,600	2,927,402	14.101	13.94	13.96	14.08	13.72	13.94	211,489	13.842	1.43%
2014-12-15	14.00	13.98	14.16	13.72	14.20	185,500	2,576,280	13.888	13.74	13.72	13.90	13.47	13.94	188,975	13.633	0.43%
2014-12-12	13.94	13.84	13.94	13.80	14.04	57,600	800,816	13.903	13.68	13.59	13.68	13.55	13.78	58,679	13.647	1.31%
2014-12-11	13.76	13.76	13.88	13.58	14.00	674,100	9,299,636	13.796	13.51	13.51	13.62	13.33	13.74	686,729	13.542	-1.85%
2014-12-10	14.02	13.80	14.02	13.20	14.04	682,500	9,306,710	13.636	13.76	13.55	13.76	12.96	13.78	695,286	13.385	7.02%
2014-12-09	13.10	13.10	13.40	12.92	14.40	1,122,500	15,591,686	13.890	12.86	12.86	13.15	12.68	14.14	1,143,530	13.635	-7.36%
2014-12-08	14.14	14.14	14.22	13.58	14.26	1,366,300	19,066,858	13.955	13.88	13.88	13.96	13.33	14.00	1,391,897	13.698	3.36%
2014-12-05	13.68	13.68	13.74	13.32	14.02	1,141,300	15,696,328	13.753	13.43	13.43	13.49	13.08	13.76	1,162,682	13.500	-0.44%
2014-12-04	13.74	13.74	13.80	13.22	13.80	910,250	12,338,400	13.555	13.49	13.49	13.55	12.98	13.55	927,303	13.306	5.05%
2014-12-03	13.08	13.08	13.14	12.96	13.26	596,700	7,804,326	13.079	12.84	12.84	12.90	12.72	13.02	607,879	12.839	1.55%
2014-12-02	12.88	12.88	12.94	12.60	13.00	279,800	3,579,700	12.794	12.64	12.64	12.70	12.37	12.76	285,042	12.559	3.70%
2014-12-01	12.42	12.38	12.46	12.32	12.62	547,000	6,827,072	12.481	12.19	12.15	12.23	12.09	12.39	557,248	12.251	-0.48%
2014-11-28	12.48	12.46	12.56	12.32	12.50	70,500	880,370	12.488	12.25	12.23	12.33	12.09	12.27	71,821	12.258	0.97%
2014-11-27	12.36	12.36	12.38	12.28	12.48	25,500	314,858	12.347	12.13	12.13	12.15	12.05	12.25	25,978	12.120	-0.48%
2014-11-26	12.42	12.26	12.40	12.20	12.42	196,500	2,421,748	12.324	12.19	12.03	12.17	11.98	12.19	200,181	12.098	2.64%
2014-11-25	12.10	12.10	12.16	12.00	12.12	226,300	2,722,966	12.033	11.88	11.88	11.94	11.78	11.90	230,540	11.811	1.17%
2014-11-24	11.96	11.96	12.00	11.88	12.00	79,200	943,080	11.908	11.74	11.74	11.78	11.66	11.78	80,684	11.689	2.22%
2014-11-21	11.70	11.64	11.70	11.58	11.70	84,300	984,870	11.683	11.48	11.43	11.48	11.37	11.48	85,879	11.468	2.09%
2014-11-20	11.46	11.44	11.54	11.38	11.46	177,300	2,029,086	11.444	11.25	11.23	11.33	11.17	11.25	180,622	11.234	-0.52%
2014-11-19	11.52	11.48	11.52	11.52	11.54	121,400	1,398,568	11.520	11.31	11.27	11.31	11.31	11.33	123,674	11.308	0.35%
2014-11-18	11.48	11.46	11.50	11.48	11.62	29,400	338,534	11.515	11.27	11.25	11.29	11.27	11.41	29,951	11.303	-0.69%
2014-11-17	11.56	11.56	11.60	11.40	11.76	1,066,700	12,257,244	11.491	11.35	11.35	11.39	11.19	11.54	1,086,684	11.279	-2.53%
2014-11-14	11.86	11.84	11.90	11.80	11.88	122,100	1,442,152	11.811	11.64	11.62	11.68	11.58	11.66	124,387	11.594	0.17%
2014-11-13	11.84	11.82	11.92	11.82	12.00	222,700	2,638,142	11.846	11.62	11.60	11.70	11.60	11.78	226,872	11.628	-0.17%
2014-11-12	11.86	11.86	11.96	11.66	11.84	223,000	2,609,880	11.704	11.64	11.64	11.74	11.45	11.62	227,178	11.488	1.19%
2014-11-11	11.72	11.66	11.72	11.72	11.84	60,800	716,888	11.791	11.50	11.45	11.50	11.50	11.62	61,939	11.574	0.00%
2014-11-10	11.72	11.70	11.78	11.64	11.72	6,600	77,172	11.693	11.50	11.48	11.56	11.43	11.50	6,724	11.478	1.74%
2014-11-07	11.52	11.44	11.52	11.52	11.66	249,900	2,883,992	11.541	11.31	11.23	11.31	11.31	11.45	254,582	11.328	0.17%
2014-11-06	11.50	11.50	11.58	11.44	11.48	16,700	191,196	11.449	11.29	11.29	11.37	11.23	11.27	17,013	11.238	-0.17%
2014-11-05	11.52	11.48	11.58	11.48	11.54	75,700	872,794	11.530	11.31	11.27	11.37	11.27	11.33	77,118	11.318	-0.17%
2014-11-04	11.54	11.50	11.60	11.52	11.54	2,200	25,348	11.522	11.33	11.29	11.39	11.31	11.33	2,241	11.310	0.17%
2014-11-03	11.52	11.52	11.62	11.48	11.54	145,600	1,672,960	11.490	11.31	11.31	11.41	11.27	11.33	148,328	11.279	-0.35%
2014-10-31	11.56	11.52	11.68	11.48	11.56	42,000	482,808	11.495	11.35	11.31	11.47	11.27	11.35	42,787	11.284	1.40%
2014-10-30	11.40	11.40	11.46	11.40	11.40	5,000	57,000	11.400	11.19	11.19	11.25	11.19	11.19	5,094	11.190	0.35%
2014-10-29	11.36	11.32	11.42	11.36	11.40	72,000	820,720	11.399	11.15	11.11	11.21	11.15	11.19	73,349	11.189	1.61%
2014-10-28	11.18	11.18	11.26	11.10	11.10	4,500	49,950	11.100	10.97	10.97	11.05	10.90	10.90	4,584	10.896	1.45%
2014-10-27	11.02	10.92	11.02	-	-	0	0	-	10.82	10.72	10.82	-	-	0	-	-0.36%
2014-10-24	11.06	11.00	11.10	-	-	0	0	-	10.86	10.80	10.90	-	-	0	-	0.00%
2014-10-23	11.06	11.02	11.10	11.06	11.14	20,100	223,906	11.140	10.86	10.82	10.90	10.86	10.94	20,477	10.935	-1.43%
2014-10-22	11.22	11.14	11.22	11.28	11.28	2,000	22,560	11.280	11.01	10.94	11.01	11.07	11.07	2,037	11.073	-0.36%
2014-10-21	11.26	11.26	11.30	11.26	11.30	20,140	226,778	11.260	11.05	11.05	11.09	11.05	11.09	20,517	11.053	-0.35%
2014-10-20	11.30	11.26	11.34	11.22	11.30	308,100	3,460,850	11.233	11.09	11.05	11.13	11.01	11.09	313,872	11.026	0.53%
2014-10-17	11.24	11.22	11.30	11.16	11.26	55,200	621,192	11.254	11.03	11.01	11.09	10.95	11.05	56,234	11.047	-0.61%
2014-10-16	11.36	11.28	11.36	11.42	11.50	7,400	84,828	11.463	11.10	11.02	11.10	11.16	11.24	7,572	11.202	-0.53%
2014-10-15	11.42	11.40	11.50	-	-	0	0	-	11.16	11.14	11.24	-	-	0	-	0.00%
2014-10-14	11.42	11.32	11.42	11.42	11.42	24,900	284,358	11.420	11.16	11.06	11.16	11.16	11.16	25,480	11.160	0.00%
2014-10-13	11.42	11.40	11.42	11.30	11.42	1,800	20,448	11.360	11.16	11.14	11.16	11.04	11.16	1,842	11.102	-0.70%
2014-10-10	11.50	11.44	11.50	11.50	11.50	5,000	57,500	11.500	11.24	11.18	11.24	11.24	11.24	5,116	11.238	-0.17%
2014-10-09	11.52	11.50	11.54	11.50	11.56	55,700	641,780	11.522	11.26	11.24	11.28	11.24	11.30	56,997	11.260	0.35%
2014-10-08	11.48	11.46	11.50	11.32	11.56	82,900	944,214	11.390	11.22	11.20	11.24	11.06	11.30	84,830	11.131	0.00%
2014-10-07	11.48	11.48	11.58	-	-	0	0	-	11.22	11.22	11.32	-	-	0	-	0.53%
2014-10-06	11.42	11.42	11.52	11.36	11.48	97,700	1,116,914	11.432	11.16	11.16	11.26	11.10	11.22	99,975	11.172	0.71%
2014-10-03	11.34	11.36	11.42	11.24	11.38	149,500	1,681,888	11.250	11.08	11.10	11.16	10.98	11.12	152,981	10.994	0.71%
2014-09-30	11.26	11.26	11.32	11.24	11.30	150,140	1,690,684	11.261	11.00	11.00	11.06	10.98	11.04	153,636	11.004	-0.35%
2014-09-29	11.30	11.30	11.34	11.22	11.30	266,200	2,994,988	11.251	11.04	11.04	11.08	10.96	11.04	272,398	10.995	0.71%
2014-09-26	11.22	11.22	11.26	11.18	11.24	200,400	2,245,624	11.206	10.96	10.96	11.00	10.93	10.98	205,066	10.951	0.18%
2014-09-25	11.20	11.16	11.22	11.20	11.20	46,700	523,040	11.200	10.95	10.91	10.96	10.95	10.95	47,787	10.945	-0.71%
2014-09-24	11.28	11.26	11.32	11.16	11.28	29,600	331,536	11.201	11.02	11.00	11.06	10.91	11.02	30,289	10.946	1.99%
2014-09-23	11.06	11.04	11.12	11.06	11.06	62,900	695,674	11.060	10.81	10.79	10.87	10.81	10.81	64,365	10.808	0.91%
2014-09-22	10.96	10.94	11.04	10.96	11.24	50,400	559,976	11.111	10.71	10.69	10.79	10.71	10.98	51,574	10.858	-1.44%
2014-09-19	11.12	11.12	11.20	11.00	11.12	148,800	1,647,672	11.073	10.87	10.87	10.95	10.75	10.87	152,265	10.821	0.91%
2014-09-18	11.02	11.02	11.08	11.02	11.16	605,500	6,695,406	11.058	10.77	10.77	10.83	10.77	10.91	619,599	10.806	-0.72%
2014-09-17	11.10	11.04	11.10	11.08	11.40	107,500	1,195,884	11.125	10.85	10.79	10.85	10.83	11.14	110,003	10.871	0.73%
2014-09-16	11.02	10.96	11.02	11.28	11.28	50,000	564,000	11.280	10.77	10.71	10.77	11.02	11.02	51,164	11.023	-1.96%
2014-09-15	11.24	11.24	11.30	11.24	11.30	30,000	338,400	11.280	10.98	10.98	11.04	10.98	11.04	30,699	11.023	-0.18%
2014-09-12	11.26	11.24	11.34	11.16	11.30	263,200	2,961,822	11.253	11.00	10.98	11.08	10.91	11.04	269,329	10.997	0.36%
2014-09-11	11.22	11.18	11.26	11.22	11.34	21,100	236,874	11.226	10.96	10.93	11.00	10.96	11.08	21,591	10.971	0.00%
2014-09-10	11.22	11.22	11.30	11.18	11.22	11,000	123,220	11.202	10.96	10.96	11.04	10.93	10.96	11,256	10.947	-1.06%
2014-09-08	11.34	11.32	11.40	11.34	11.34	20,000	226,800	11.340	11.08	11.06	11.14	11.08	11.08	20,466	11.082	0.00%
2014-09-05	11.34	11.34	11.36	11.28	11.36	692,400	7,842,566	11.327	11.08	11.08	11.10	11.02	11.10	708,523	11.069	1.43%
2014-09-04	11.18	11.18	11.26	11.16	11.16	4,000	44,640	11.160	10.93	10.93	11.00	10.91	10.91	4,093	10.906	-0.18%
2014-09-03	11.20	11.16	11.20	11.10	11.20	98,800	1,104,234	11.177	10.95	10.91	10.95	10.85	10.95	101,101	10.922	1.63%
2014-09-02	11.02	11.00	11.04	10.94	11.02	27,300	299,766	10.980	10.77	10.75	10.79	10.69	10.77	27,936	10.731	1.29%
2014-09-01	10.88	10.82	10.88	10.86	10.88	30,300	329,464	10.873	10.63	10.57	10.63	10.61	10.63	31,006	10.626	0.93%
2014-08-29	10.78	10.76	10.82	10.70	10.78	5,000	53,620	10.724	10.53	10.52	10.57	10.46	10.53	5,116	10.480	1.13%
2014-08-28	10.66	10.62	10.66	10.64	10.66	31,200	332,568	10.659	10.42	10.38	10.42	10.40	10.42	31,926	10.417	-0.37%
2014-08-27	10.70	10.68	10.74	10.70	10.76	23,500	251,978	10.723	10.46	10.44	10.50	10.46	10.52	24,047	10.478	-0.37%
2014-08-26	10.74	10.72	10.74	-	-	0	0	-	10.50	10.48	10.50	-	-	0	-	-0.92%
2014-08-25	10.84	10.76	10.84	10.90	10.90	17,700	192,930	10.900	10.59	10.52	10.59	10.65	10.65	18,112	10.652	-0.37%
2014-08-22	10.88	10.88	10.92	10.82	10.82	1,000	10,820	10.820	10.63	10.63	10.67	10.57	10.57	1,023	10.574	0.00%
2014-08-21	10.88	10.82	10.88	10.90	10.90	20,000	218,000	10.900	10.63	10.57	10.63	10.65	10.65	20,466	10.652	-0.91%
2014-08-20	10.98	10.90	11.00	-	-	0	0	-	10.73	10.65	10.75	-	-	0	-	0.00%
2014-08-19	10.98	10.98	11.06	10.90	11.02	41,700	459,238	11.013	10.73	10.73	10.81	10.65	10.77	42,671	10.762	-0.18%
2014-08-18	11.00	10.98	11.02	10.92	10.98	14,200	155,156	10.927	10.75	10.73	10.77	10.67	10.73	14,531	10.678	1.10%
2014-08-15	10.88	10.86	10.88	10.82	10.90	91,300	993,244	10.879	10.63	10.61	10.63	10.57	10.65	93,426	10.631	0.55%
2014-08-14	10.82	10.78	10.82	10.82	10.82	10,000	108,200	10.820	10.57	10.53	10.57	10.57	10.57	10,233	10.574	-0.73%
2014-08-13	10.90	10.84	10.92	10.80	10.92	24,000	260,900	10.871	10.65	10.59	10.67	10.55	10.67	24,559	10.623	0.18%
2014-08-12	10.88	10.88	10.94	10.84	10.88	672,400	7,304,622	10.864	10.63	10.63	10.69	10.59	10.63	688,057	10.616	0.00%
2014-08-11	10.88	10.86	10.92	10.82	10.88	26,000	282,280	10.857	10.63	10.61	10.67	10.57	10.63	26,605	10.610	1.49%
2014-08-08	10.72	10.68	10.76	-	-	0	0	-	10.48	10.44	10.52	-	-	0	-	0.00%
2014-08-07	10.72	10.64	10.72	10.76	10.86	11,500	124,076	10.789	10.48	10.40	10.48	10.52	10.61	11,768	10.544	-0.92%
2014-08-06	10.82	10.82	10.90	10.72	10.76	55,000	591,600	10.756	10.57	10.57	10.65	10.48	10.52	56,281	10.512	-0.18%
2014-08-05	10.84	10.82	10.88	10.82	10.84	48,900	529,118	10.820	10.59	10.57	10.63	10.57	10.59	50,039	10.574	-0.37%
2014-08-04	10.88	10.88	10.90	10.72	10.80	39,500	424,360	10.743	10.63	10.63	10.65	10.48	10.55	40,420	10.499	1.68%
2014-08-01	10.70	10.62	10.70	10.66	10.84	140,900	1,516,988	10.766	10.46	10.38	10.46	10.42	10.59	144,181	10.521	-0.56%
2014-07-31	10.76	10.76	10.84	10.62	10.68	85,700	912,834	10.652	10.52	10.52	10.59	10.38	10.44	87,696	10.409	1.32%
2014-07-30	10.62	10.60	10.62	10.60	10.64	47,000	499,008	10.617	10.38	10.36	10.38	10.36	10.40	48,094	10.376	0.19%
2014-07-29	10.60	10.58	10.68	10.60	10.82	78,100	829,454	10.620	10.36	10.34	10.44	10.36	10.57	79,919	10.379	0.38%
2014-07-28	10.56	10.54	10.60	10.38	10.60	243,300	2,564,654	10.541	10.32	10.30	10.36	10.14	10.36	248,965	10.301	2.52%
2014-07-25	10.30	10.30	10.32	10.20	10.32	212,800	2,177,860	10.234	10.07	10.07	10.09	9.968	10.09	217,755	10.001	0.98%
2014-07-24	10.20	10.16	10.22	10.08	10.22	137,500	1,403,368	10.206	9.968	9.929	9.987	9.851	9.987	140,702	9.9741	2.00%
2014-07-23	10.00	9.970	10.00	10.02	10.02	8,000	80,160	10.020	9.772	9.743	9.772	9.792	9.792	8,186	9.7920	0.00%
2014-07-22	10.00	9.980	10.00	9.990	10.00	79,400	793,940	9.9992	9.772	9.753	9.772	9.763	9.772	81,249	9.7717	1.73%
2014-07-21	9.830	9.800	9.830	9.840	9.840	5,500	54,120	9.8400	9.606	9.577	9.606	9.616	9.616	5,628	9.6161	0.31%
2014-07-18	9.800	9.800	9.850	-	-	0	0	-	9.577	9.577	9.626	-	-	0	-	0.41%
2014-07-17	9.760	9.760	9.810	9.740	9.810	80,000	781,298	9.7662	9.538	9.538	9.587	9.518	9.587	81,863	9.5440	-0.41%
2014-07-16	9.800	9.800	9.850	9.790	9.860	42,000	412,738	9.8271	9.577	9.577	9.626	9.567	9.636	42,978	9.6035	-0.41%
2014-07-15	9.840	9.830	9.860	9.830	9.890	4,400	43,492	9.8845	9.616	9.606	9.636	9.606	9.665	4,502	9.6596	0.10%
2014-07-14	9.830	9.810	9.870	9.830	9.830	5,500	54,065	9.8300	9.606	9.587	9.645	9.606	9.606	5,628	9.6063	0.92%
2014-07-11	9.740	9.730	9.740	9.650	9.760	36,000	350,480	9.7356	9.518	9.509	9.518	9.430	9.538	36,838	9.5140	0.41%
2014-07-10	9.700	9.670	9.720	9.700	9.700	1,000	9,700	9.7000	9.479	9.450	9.499	9.479	9.479	1,023	9.4793	-0.51%
2014-07-09	9.750	9.700	9.770	9.790	9.790	10,000	97,900	9.7900	9.528	9.479	9.548	9.567	9.567	10,233	9.5672	-0.71%
2014-07-08	9.820	9.820	9.900	9.750	9.820	50,400	492,116	9.7642	9.597	9.597	9.675	9.528	9.597	51,574	9.5420	-0.10%
2014-07-07	9.830	9.830	9.850	9.820	9.870	99,900	982,087	9.8307	9.606	9.606	9.626	9.597	9.645	102,226	9.6070	0.31%
2014-07-04	9.800	9.800	9.860	9.800	9.800	80,000	784,000	9.8000	9.577	9.577	9.636	9.577	9.577	81,863	9.5770	-0.10%
2014-07-03	9.810	9.810	9.860	9.780	9.840	115,000	1,127,593	9.8052	9.587	9.587	9.636	9.557	9.616	117,678	9.5820	0.41%
2014-07-02	9.770	9.770	9.810	9.690	9.690	84,000	813,960	9.6900	9.548	9.548	9.587	9.470	9.470	85,956	9.4695	0.31%
2014-06-30	9.740	9.720	9.810	9.700	9.740	153,500	1,490,935	9.7129	9.518	9.499	9.587	9.479	9.518	157,074	9.4919	1.14%
2014-06-27	9.630	9.630	9.650	9.610	9.690	209,000	2,018,133	9.6561	9.411	9.411	9.430	9.391	9.470	213,867	9.4364	0.21%
2014-06-26	9.610	9.610	9.650	9.610	9.610	5,000	48,050	9.6100	9.391	9.391	9.430	9.391	9.391	5,116	9.3913	0.52%
2014-06-25	9.560	9.510	9.560	-	-	0	0	-	9.342	9.294	9.342	-	-	0	-	0.00%
2014-06-24	9.560	9.550	9.590	9.560	9.560	32,000	305,920	9.5600	9.342	9.333	9.372	9.342	9.342	32,745	9.3425	0.63%
2014-06-23	9.500	9.480	9.530	9.490	9.530	355,200	3,376,066	9.5047	9.284	9.264	9.313	9.274	9.313	363,471	9.2884	-0.31%
2014-06-20	9.530	9.520	9.550	9.520	9.530	217,100	2,067,432	9.5229	9.313	9.303	9.333	9.303	9.313	222,155	9.3063	0.63%
2014-06-19	9.470	9.450	9.460	-	-	0	0	-	9.255	9.235	9.245	-	-	0	-	-1.46%
2014-06-18	9.610	9.610	9.640	9.600	9.650	647,200	6,236,020	9.6354	9.391	9.391	9.421	9.382	9.430	662,270	9.4161	-0.52%
2014-06-17	9.660	9.640	9.680	9.640	9.730	146,900	1,423,319	9.6890	9.440	9.421	9.460	9.421	9.509	150,321	9.4686	-1.33%
2014-06-16	9.790	9.770	9.790	9.740	9.830	99,700	975,263	9.7820	9.567	9.548	9.567	9.518	9.606	102,022	9.5594	0.41%
2014-06-13	9.750	9.730	9.770	9.670	9.750	248,000	2,415,983	9.7419	9.528	9.509	9.548	9.450	9.528	253,775	9.5202	1.35%
2014-06-12	9.620	9.570	9.610	9.610	9.630	133,500	1,283,685	9.6156	9.401	9.352	9.391	9.391	9.411	136,609	9.3968	0.21%
2014-06-11	9.600	9.590	9.640	-	-	0	0	-	9.382	9.372	9.421	-	-	0	-	0.00%
2014-06-10	9.600	9.620	9.660	9.510	9.600	17,300	164,632	9.5163	9.382	9.401	9.440	9.294	9.382	17,703	9.2998	1.16%
2014-06-09	9.490	9.460	9.490	9.470	9.520	109,800	1,043,112	9.5001	9.274	9.245	9.274	9.255	9.303	112,357	9.2839	0.42%
2014-06-06	9.450	9.420	9.460	9.420	9.500	388,800	3,675,644	9.4538	9.235	9.206	9.245	9.206	9.284	397,853	9.2387	-0.32%
2014-06-05	9.480	9.470	9.510	9.380	9.480	49,100	464,246	9.4551	9.264	9.255	9.294	9.167	9.264	50,243	9.2400	0.53%
2014-06-04	9.430	9.370	9.410	-	-	0	0	-	9.215	9.157	9.196	-	-	0	-	-0.63%
2014-06-03	9.490	9.460	9.510	9.490	9.550	40,000	381,512	9.5378	9.274	9.245	9.294	9.274	9.333	40,931	9.3208	-0.52%
2014-05-30	9.540	9.500	9.540	9.530	9.580	1,400	13,351	9.5364	9.323	9.284	9.323	9.313	9.362	1,433	9.3194	0.21%
2014-05-29	9.520	9.490	9.530	9.580	9.580	100	958	9.5800	9.303	9.274	9.313	9.362	9.362	102	9.3620	-0.63%
2014-05-28	9.580	9.570	9.590	9.460	9.580	78,500	748,292	9.5324	9.362	9.352	9.372	9.245	9.362	80,328	9.3155	0.63%
2014-05-27	9.520	9.490	9.530	9.500	9.530	84,000	798,960	9.5114	9.303	9.274	9.313	9.284	9.313	85,956	9.2950	-0.42%
2014-05-26	9.560	9.540	9.570	9.520	9.560	547,600	5,233,522	9.5572	9.342	9.323	9.352	9.303	9.342	560,351	9.3397	0.84%
2014-05-23	9.480	9.470	9.480	9.430	9.490	443,500	4,201,985	9.4746	9.264	9.255	9.264	9.215	9.274	453,827	9.2590	0.32%
2014-05-22	9.450	9.430	9.450	9.440	9.520	377,800	3,578,443	9.4718	9.235	9.215	9.235	9.225	9.303	386,597	9.2563	0.85%
2014-05-21	9.370	9.370	9.390	9.320	9.360	158,000	1,476,680	9.3461	9.157	9.157	9.176	9.108	9.147	161,679	9.1334	0.64%
2014-05-20	9.310	9.290	9.330	9.310	9.400	97,000	905,970	9.3399	9.098	9.079	9.118	9.098	9.186	99,259	9.1274	-0.32%
2014-05-19	9.340	9.320	9.350	9.320	9.340	88,900	829,982	9.3361	9.127	9.108	9.137	9.108	9.127	90,970	9.1237	-1.37%
2014-05-16	9.470	9.430	9.460	-	-	0	0	-	9.255	9.215	9.245	-	-	0	-	-0.21%
2014-05-15	9.490	9.440	9.490	9.440	9.560	77,900	742,072	9.5260	9.274	9.225	9.274	9.225	9.342	79,714	9.3092	-0.94%
2014-05-14	9.580	9.550	9.600	9.570	9.650	249,000	2,388,760	9.5934	9.362	9.333	9.382	9.352	9.430	254,798	9.3751	0.00%
2014-05-13	9.580	9.550	9.600	9.560	9.610	451,000	4,320,605	9.5801	9.362	9.333	9.382	9.342	9.391	461,502	9.3621	0.21%
2014-05-12	9.560	9.530	9.560	9.550	9.570	45,800	437,706	9.5569	9.342	9.313	9.342	9.333	9.352	46,866	9.3394	1.92%
2014-05-09	9.380	9.360	9.400	9.370	9.600	250,000	2,354,696	9.4188	9.167	9.147	9.186	9.157	9.382	255,821	9.2045	-0.42%
2014-05-08	9.420	9.400	9.420	9.410	9.540	167,500	1,588,760	9.4851	9.206	9.186	9.206	9.196	9.323	171,400	9.2693	0.21%
2014-05-07	9.400	9.380	9.400	9.390	9.490	1,121,400	10,583,536	9.4378	9.186	9.167	9.186	9.176	9.274	1,147,512	9.2230	1.08%
2014-05-05	9.300	9.290	9.320	9.210	9.360	377,500	3,502,760	9.2788	9.088	9.079	9.108	9.000	9.147	386,290	9.0677	-0.32%
2014-05-02	9.330	9.300	9.330	9.330	9.330	50,000	466,500	9.3300	9.118	9.088	9.118	9.118	9.118	51,164	9.1177	0.65%
2014-04-30	9.270	9.280	9.290	9.230	9.270	245,200	2,267,902	9.2492	9.059	9.069	9.079	9.020	9.059	250,909	9.0387	0.00%
2014-04-29	9.270	9.260	9.290	9.220	9.270	293,000	2,708,700	9.2447	9.059	9.049	9.079	9.010	9.059	299,822	9.0343	0.87%
2014-04-28	9.190	9.200	9.210	9.170	9.320	1,064,200	9,802,170	9.2108	8.981	8.991	9.000	8.961	9.108	1,088,980	9.0012	-1.50%
2014-04-25	9.330	9.320	9.340	9.330	9.450	323,600	3,031,557	9.3682	9.118	9.108	9.127	9.118	9.235	331,135	9.1550	-1.48%
2014-04-24	9.470	9.470	9.490	9.470	9.520	20,000	189,550	9.4775	9.255	9.255	9.274	9.255	9.303	20,466	9.2618	0.11%
2014-04-23	9.460	9.460	9.490	9.460	9.540	187,000	1,774,752	9.4907	9.245	9.245	9.274	9.245	9.323	191,354	9.2747	-0.53%
2014-04-22	9.510	9.490	9.520	9.380	9.510	654,900	6,198,886	9.4654	9.294	9.274	9.303	9.167	9.294	670,149	9.2500	-1.55%
2014-04-17	9.660	9.650	9.670	9.650	9.760	162,700	1,581,332	9.7193	9.440	9.430	9.450	9.430	9.538	166,488	9.4981	0.00%
2014-04-16	9.660	9.650	9.680	9.650	9.690	28,400	274,994	9.6829	9.440	9.430	9.460	9.430	9.470	29,061	9.4626	-0.10%
2014-04-15	9.670	9.670	9.690	9.640	9.770	225,900	2,188,998	9.6901	9.450	9.450	9.470	9.421	9.548	231,160	9.4696	-1.83%
2014-04-14	9.850	9.850	9.860	9.820	9.870	548,700	5,404,555	9.8497	9.626	9.626	9.636	9.597	9.645	561,476	9.6256	0.00%
2014-04-11	9.850	9.840	9.870	9.580	9.950	758,000	7,479,431	9.8673	9.626	9.616	9.645	9.362	9.724	775,650	9.6428	-1.30%
2014-04-10	9.980	9.960	9.990	9.730	9.990	243,300	2,389,997	9.8233	9.753	9.733	9.763	9.509	9.763	248,965	9.5997	2.15%
2014-04-09	9.770	9.770	9.780	9.460	9.820	210,800	2,058,000	9.7628	9.548	9.548	9.557	9.245	9.597	215,708	9.5407	0.21%
2014-04-08	9.750	9.720	9.740	9.530	9.780	217,300	2,117,042	9.7425	9.528	9.499	9.518	9.313	9.557	222,360	9.5208	2.74%
2014-04-07	9.490	9.500	9.510	9.470	9.510	99,500	944,576	9.4932	9.274	9.284	9.294	9.255	9.294	101,817	9.2772	-0.21%
2014-04-04	9.510	9.500	9.520	9.200	9.520	421,700	3,995,351	9.4744	9.294	9.284	9.303	8.991	9.303	431,519	9.2588	0.11%
2014-04-03	9.500	9.480	9.510	9.450	9.630	1,199,700	11,421,310	9.5201	9.284	9.264	9.294	9.235	9.411	1,227,635	9.3035	-0.63%
2014-04-02	9.560	9.570	9.580	9.520	9.590	900,200	8,623,443	9.5795	9.342	9.352	9.362	9.303	9.372	921,161	9.3615	0.21%
2014-04-01	9.540	9.530	9.550	9.440	9.570	1,328,800	12,617,705	9.4956	9.323	9.313	9.333	9.225	9.352	1,359,741	9.2795	0.85%
2014-03-31	9.460	9.430	9.460	8.790	9.540	1,278,200	12,081,439	9.4519	9.245	9.215	9.245	8.590	9.323	1,307,963	9.2368	-0.73%
2014-03-28	9.530	9.490	9.530	9.490	9.650	265,000	2,535,209	9.5668	9.313	9.274	9.313	9.274	9.430	271,171	9.3491	-0.21%
2014-03-27	9.550	9.520	9.550	9.500	9.750	801,300	7,670,960	9.5731	9.333	9.303	9.333	9.284	9.528	819,958	9.3553	-1.44%
2014-03-26	9.690	9.660	9.690	9.630	9.720	221,800	2,148,123	9.6850	9.470	9.440	9.470	9.411	9.499	226,965	9.4646	0.41%
2014-03-25	9.650	9.650	9.680	9.620	9.780	297,400	2,889,667	9.7164	9.430	9.430	9.460	9.401	9.557	304,325	9.4953	0.10%
2014-03-24	9.640	9.630	9.700	9.550	9.730	546,700	5,258,216	9.6181	9.421	9.411	9.479	9.333	9.509	559,430	9.3992	1.15%
2014-03-21	9.530	9.530	9.560	9.250	9.610	753,300	7,168,990	9.5168	9.313	9.313	9.342	9.040	9.391	770,841	9.3002	2.69%
2014-03-20	9.280	9.240	9.290	9.240	9.520	377,300	3,533,180	9.3644	9.069	9.030	9.079	9.030	9.303	386,085	9.1513	-2.42%
2014-03-19	9.510	9.480	9.520	9.360	9.580	248,100	2,354,218	9.4890	9.294	9.264	9.303	9.147	9.362	253,877	9.2731	-0.83%
2014-03-18	9.590	9.540	9.590	9.550	9.650	204,300	1,961,890	9.6030	9.372	9.323	9.372	9.333	9.430	209,057	9.3845	-0.42%
2014-03-17	9.630	9.580	9.630	9.580	9.660	204,300	1,966,487	9.6255	9.411	9.362	9.411	9.362	9.440	209,057	9.4065	1.37%
2014-03-14	9.500	9.500	9.510	9.490	9.560	33,200	316,283	9.5266	9.284	9.284	9.294	9.274	9.342	33,973	9.3098	-0.84%
2014-03-13	9.580	9.570	9.590	9.450	9.580	346,400	3,292,664	9.5054	9.362	9.352	9.372	9.235	9.362	354,466	9.2891	1.38%
2014-03-12	9.450	9.440	9.450	9.360	9.490	72,600	684,833	9.4330	9.235	9.225	9.235	9.147	9.274	74,290	9.2183	0.00%
2014-03-11	9.450	9.440	9.480	9.370	9.490	36,300	342,906	9.4464	9.235	9.225	9.264	9.157	9.274	37,145	9.2315	-0.42%
2014-03-10	9.490	9.480	9.490	9.400	9.510	1,160,100	10,977,556	9.4626	9.274	9.264	9.274	9.186	9.294	1,187,113	9.2473	-2.37%
2014-03-07	9.720	9.720	9.730	9.710	9.800	461,500	4,507,004	9.7660	9.499	9.499	9.509	9.489	9.577	472,246	9.5438	-0.31%
2014-03-06	9.750	9.730	9.760	9.680	9.770	354,300	3,447,265	9.7298	9.528	9.509	9.538	9.460	9.548	362,550	9.5084	0.62%
2014-03-05	9.690	9.680	9.700	9.690	9.760	402,900	3,909,804	9.7042	9.470	9.460	9.479	9.470	9.538	412,282	9.4833	-0.62%
2014-03-04	9.750	9.710	9.750	9.640	9.750	914,500	8,883,077	9.7136	9.528	9.489	9.528	9.421	9.528	935,794	9.4926	0.52%
2014-03-03	9.700	9.680	9.720	9.650	9.750	187,500	1,817,725	9.6945	9.479	9.460	9.499	9.430	9.528	191,866	9.4739	-0.82%
2014-02-28	9.780	9.710	9.790	9.500	9.780	2,350,800	22,784,786	9.6924	9.557	9.489	9.567	9.284	9.557	2,405,538	9.4718	1.35%
2014-02-27	9.650	9.640	9.670	9.650	9.780	679,400	6,589,355	9.6988	9.430	9.421	9.450	9.430	9.557	695,220	9.4781	0.10%
2014-02-26	9.640	9.630	9.650	9.550	9.670	1,065,900	10,234,278	9.6015	9.421	9.411	9.430	9.333	9.450	1,090,719	9.3831	-0.21%
2014-02-25	9.660	9.640	9.670	9.610	9.940	510,800	4,949,490	9.6897	9.440	9.421	9.450	9.391	9.714	522,694	9.4692	-2.91%
2014-02-24	9.950	9.950	9.960	9.900	9.990	414,900	4,132,724	9.9608	9.724	9.724	9.733	9.675	9.763	424,561	9.7341	-1.87%
2014-02-21	10.14	10.14	10.16	10.14	10.22	307,900	3,132,186	10.173	9.909	9.909	9.929	9.909	9.987	315,069	9.9413	-1.55%
2014-02-20	10.30	10.30	10.32	10.30	10.42	301,200	3,129,724	10.391	10.07	10.07	10.09	10.07	10.18	308,213	10.154	-1.15%
2014-02-19	10.42	10.40	10.42	10.36	10.44	231,000	2,406,888	10.419	10.18	10.16	10.18	10.12	10.20	236,379	10.182	0.39%
2014-02-18	10.38	10.34	10.40	10.30	10.40	352,100	3,646,868	10.358	10.14	10.10	10.16	10.07	10.16	360,299	10.122	-0.38%
2014-02-17	10.42	10.42	10.50	10.38	10.46	107,300	1,115,494	10.396	10.18	10.18	10.26	10.14	10.22	109,798	10.159	0.58%
2014-02-14	10.36	10.32	10.40	10.26	10.36	470,500	4,854,816	10.318	10.12	10.09	10.16	10.03	10.12	481,456	10.084	1.17%
2014-02-13	10.24	10.20	10.26	10.24	10.34	58,000	599,592	10.338	10.01	9.968	10.03	10.01	10.10	59,351	10.103	-0.97%
2014-02-12	10.34	10.30	10.36	10.28	10.56	97,600	1,009,656	10.345	10.10	10.07	10.12	10.05	10.32	99,873	10.109	0.78%
2014-02-11	10.26	10.24	10.26	10.22	10.32	354,900	3,644,108	10.268	10.03	10.01	10.03	9.987	10.09	363,164	10.034	0.59%
2014-02-10	10.20	10.20	10.24	10.14	10.20	335,100	3,415,116	10.191	9.968	9.968	10.01	9.909	9.968	342,903	9.9594	2.10%
2014-02-07	9.990	9.980	10.04	9.790	10.00	116,000	1,146,221	9.8812	9.763	9.753	9.812	9.567	9.772	118,701	9.6564	1.32%
2014-02-06	9.860	9.860	9.890	9.830	9.880	40,300	397,075	9.8530	9.636	9.636	9.665	9.606	9.655	41,238	9.6288	0.31%
2014-02-05	9.830	9.800	9.830	9.800	9.900	42,300	416,237	9.8401	9.606	9.577	9.606	9.577	9.675	43,285	9.6162	0.31%
2014-02-04	9.800	9.800	9.930	9.800	9.960	240,600	2,378,780	9.8869	9.577	9.577	9.704	9.577	9.733	246,202	9.6619	-2.78%
2014-01-30	10.08	10.00	10.08	9.980	10.08	156,500	1,567,970	10.019	9.851	9.772	9.851	9.753	9.851	160,144	9.7910	0.00%
2014-01-29	10.08	10.08	10.10	10.04	10.08	158,400	1,595,392	10.072	9.851	9.851	9.870	9.812	9.851	162,088	9.8427	0.80%
2014-01-28	10.00	9.990	10.02	9.870	10.06	797,700	7,945,534	9.9606	9.772	9.763	9.792	9.645	9.831	816,274	9.7339	0.70%
2014-01-27	9.930	9.900	9.940	9.870	9.980	92,000	913,166	9.9257	9.704	9.675	9.714	9.645	9.753	94,142	9.6999	-0.70%
2014-01-24	10.00	9.990	10.02	9.960	10.08	55,500	557,980	10.054	9.772	9.763	9.792	9.733	9.851	56,792	9.8249	0.60%
2014-01-23	9.940	9.910	9.950	9.920	9.950	3,000	29,790	9.9300	9.714	9.684	9.724	9.694	9.724	3,070	9.7040	-0.10%
2014-01-22	9.950	9.950	10.02	9.730	9.970	230,300	2,278,133	9.8920	9.724	9.724	9.792	9.509	9.743	235,663	9.6669	2.26%
2014-01-21	9.730	9.730	9.740	9.700	9.790	320,400	3,117,173	9.7290	9.509	9.509	9.518	9.479	9.567	327,860	9.5076	0.83%
2014-01-20	9.650	9.630	9.670	9.600	9.740	89,900	869,435	9.6711	9.430	9.411	9.450	9.382	9.518	91,993	9.4511	-0.52%
2014-01-17	9.700	9.700	9.720	9.690	9.840	229,100	2,236,107	9.7604	9.479	9.479	9.499	9.470	9.616	234,435	9.5383	-1.52%
2014-01-16	9.850	9.840	9.880	9.840	9.910	50,000	493,035	9.8607	9.626	9.616	9.655	9.616	9.684	51,164	9.6363	-0.20%
2014-01-15	9.870	9.870	9.890	9.790	9.890	287,580	2,829,807	9.8401	9.645	9.645	9.665	9.567	9.665	294,276	9.6162	0.30%
2014-01-14	9.840	9.830	9.880	9.730	9.880	73,900	722,945	9.7827	9.616	9.606	9.655	9.509	9.655	75,621	9.5601	0.51%
2014-01-13	9.790	9.770	9.810	9.760	9.920	266,400	2,614,261	9.8133	9.567	9.548	9.587	9.538	9.694	272,603	9.5900	-0.51%
2014-01-10	9.840	9.810	9.890	9.800	9.920	419,900	4,132,338	9.8412	9.616	9.587	9.665	9.577	9.694	429,677	9.6173	0.00%
2014-01-09	9.840	9.840	9.860	9.840	9.990	176,200	1,751,820	9.9422	9.616	9.616	9.636	9.616	9.763	180,303	9.7160	-0.91%
2014-01-08	9.930	9.940	9.950	9.890	10.04	163,500	1,624,753	9.9373	9.704	9.714	9.724	9.665	9.812	167,307	9.7112	0.51%
2014-01-07	9.880	9.880	9.900	9.870	9.970	166,700	1,651,644	9.9079	9.655	9.655	9.675	9.645	9.743	170,582	9.6824	-0.70%
2014-01-06	9.950	9.920	9.960	9.890	10.04	333,100	3,310,818	9.9394	9.724	9.694	9.733	9.665	9.812	340,856	9.7132	-1.68%
2014-01-03	10.12	10.12	10.16	10.08	10.22	314,400	3,188,140	10.140	9.890	9.890	9.929	9.851	9.987	321,721	9.9096	-1.17%
2014-01-02	10.24	10.22	10.26	10.18	10.26	119,900	1,226,470	10.229	10.01	9.987	10.03	9.948	10.03	122,692	9.9963	-0.39%
2013-12-31	10.28	10.22	10.28	10.04	10.28	899,800	9,220,058	10.247	10.05	9.987	10.05	9.812	10.05	920,752	10.014	1.58%
2013-12-30	10.12	10.10	10.14	10.10	10.18	198,500	2,016,168	10.157	9.890	9.870	9.909	9.870	9.948	203,122	9.9259	0.20%
2013-12-27	10.10	10.12	10.16	10.06	10.16	119,800	1,208,280	10.086	9.870	9.890	9.929	9.831	9.929	122,590	9.8563	-0.59%
2013-12-24	10.16	10.16	10.20	10.06	10.20	118,800	1,203,922	10.134	9.929	9.929	9.968	9.831	9.968	121,566	9.9034	1.20%
2013-12-23	10.04	10.04	10.06	10.00	10.08	457,500	4,590,952	10.035	9.812	9.812	9.831	9.772	9.851	468,153	9.8065	-0.59%
2013-12-20	10.10	10.08	10.12	10.04	10.22	547,000	5,522,796	10.097	9.870	9.851	9.890	9.812	9.987	559,737	9.8668	-0.79%
2013-12-19	10.18	10.16	10.22	10.16	10.34	278,000	2,851,800	10.258	9.948	9.929	9.987	9.929	10.10	284,473	10.025	-1.74%
2013-12-18	10.36	10.34	10.38	10.36	10.40	135,700	1,406,620	10.366	10.12	10.10	10.14	10.12	10.16	138,860	10.130	0.39%
2013-12-17	10.32	10.32	10.36	10.30	10.38	93,500	964,790	10.319	10.09	10.09	10.12	10.07	10.14	95,677	10.084	-0.19%
2013-12-16	10.34	10.34	10.40	10.34	10.56	317,000	3,303,464	10.421	10.10	10.10	10.16	10.10	10.32	324,381	10.184	-1.90%
2013-12-13	10.54	10.50	10.54	10.52	10.60	38,400	405,808	10.568	10.30	10.26	10.30	10.28	10.36	39,294	10.327	0.00%
2013-12-12	10.54	10.54	10.56	10.52	10.58	180,000	1,900,288	10.557	10.30	10.30	10.32	10.28	10.34	184,191	10.317	-0.19%
2013-12-11	10.56	10.52	10.54	10.56	10.56	9,000	95,040	10.560	10.32	10.28	10.30	10.32	10.32	9,210	10.320	-1.86%
2013-12-10	10.76	10.72	10.76	10.74	10.78	332,400	3,578,500	10.766	10.52	10.48	10.52	10.50	10.53	340,140	10.521	0.19%
2013-12-09	10.74	10.70	10.76	10.62	10.74	550,000	5,873,460	10.679	10.50	10.46	10.52	10.38	10.50	562,807	10.436	0.19%
2013-12-06	10.72	10.68	10.74	10.66	10.76	278,300	2,988,122	10.737	10.48	10.44	10.50	10.42	10.52	284,780	10.493	-0.37%
2013-12-05	10.76	10.76	10.78	10.72	10.82	272,300	2,940,882	10.800	10.52	10.52	10.53	10.48	10.57	278,640	10.554	-0.19%
2013-12-04	10.78	10.78	10.82	10.68	10.80	341,200	3,678,574	10.781	10.53	10.53	10.57	10.44	10.55	349,145	10.536	1.32%
2013-12-03	10.64	10.62	10.68	10.62	10.66	11,000	117,040	10.640	10.40	10.38	10.44	10.38	10.42	11,256	10.398	0.19%
2013-12-02	10.62	10.56	10.62	10.50	10.80	401,200	4,262,194	10.624	10.38	10.32	10.38	10.26	10.55	410,542	10.382	-0.75%
2013-11-29	10.70	10.66	10.70	10.66	10.74	627,600	6,701,710	10.678	10.46	10.42	10.46	10.42	10.50	642,214	10.435	0.00%
2013-11-28	10.70	10.60	10.68	10.68	10.80	157,000	1,688,780	10.757	10.46	10.36	10.44	10.44	10.55	160,656	10.512	1.90%
2013-11-27	10.50	10.50	10.54	10.46	10.58	1,440,100	15,126,644	10.504	10.26	10.26	10.30	10.22	10.34	1,473,633	10.265	0.38%
2013-11-26	10.46	10.44	10.48	10.44	10.54	364,300	3,819,038	10.483	10.22	10.20	10.24	10.20	10.30	372,783	10.245	-0.38%
2013-11-25	10.50	10.48	10.52	10.50	10.62	412,200	4,357,938	10.572	10.26	10.24	10.28	10.26	10.38	421,798	10.332	-0.76%
2013-11-22	10.58	10.54	10.58	10.60	10.64	40,600	431,560	10.630	10.34	10.30	10.34	10.36	10.40	41,545	10.388	0.19%
2013-11-21	10.56	10.58	10.62	10.54	10.54	1,000	10,540	10.540	10.32	10.34	10.38	10.30	10.30	1,023	10.300	-0.75%
2013-11-20	10.64	10.64	10.72	10.56	10.74	316,200	3,359,892	10.626	10.40	10.40	10.48	10.32	10.50	323,563	10.384	0.19%
2013-11-19	10.62	10.56	10.66	10.56	10.66	658,400	6,988,608	10.615	10.38	10.32	10.42	10.32	10.42	673,731	10.373	-0.38%
2013-11-18	10.66	10.64	10.70	10.42	10.64	614,200	6,477,224	10.546	10.42	10.40	10.46	10.18	10.40	628,502	10.306	3.29%
2013-11-15	10.32	10.30	10.36	10.16	10.42	231,500	2,378,126	10.273	10.09	10.07	10.12	9.929	10.18	236,890	10.039	2.18%
2013-11-14	10.10	10.08	10.12	9.990	10.12	426,100	4,288,719	10.065	9.870	9.851	9.890	9.763	9.890	436,022	9.8360	0.60%
2013-11-13	10.04	10.00	10.04	10.04	10.06	69,000	693,400	10.049	9.812	9.772	9.812	9.812	9.831	70,607	9.8206	-1.95%
2013-11-12	10.24	10.20	10.24	10.22	10.26	11,000	112,820	10.256	10.01	9.968	10.01	9.987	10.03	11,256	10.023	0.00%
2013-11-11	10.24	10.20	10.24	10.08	10.24	288,900	2,922,864	10.117	10.01	9.968	10.01	9.851	10.01	295,627	9.8870	0.79%
2013-11-08	10.16	10.12	10.16	10.12	10.20	459,100	4,664,946	10.161	9.929	9.890	9.929	9.890	9.968	469,790	9.9299	-0.78%
2013-11-07	10.24	10.22	10.28	10.24	10.28	116,000	1,189,920	10.258	10.01	9.987	10.05	10.01	10.05	118,701	10.025	-0.78%
2013-11-06	10.32	10.30	10.34	10.32	10.36	70,100	723,836	10.326	10.09	10.07	10.10	10.09	10.12	71,732	10.091	-0.58%
2013-11-05	10.38	10.36	10.42	10.36	10.42	53,400	554,608	10.386	10.14	10.12	10.18	10.12	10.18	54,643	10.150	-0.19%
2013-11-04	10.40	10.36	10.40	10.40	10.44	98,900	1,031,154	10.426	10.16	10.12	10.16	10.16	10.20	101,203	10.189	0.00%
2013-11-01	10.40	10.38	10.40	10.34	10.48	445,500	4,615,600	10.361	10.16	10.14	10.16	10.10	10.24	455,873	10.125	0.00%
2013-10-31	10.40	10.38	10.42	10.38	10.42	24,500	254,342	10.381	10.16	10.14	10.18	10.14	10.18	25,070	10.145	-0.76%
2013-10-30	10.48	10.48	10.52	10.38	10.48	44,600	465,948	10.447	10.24	10.24	10.28	10.14	10.24	45,639	10.210	1.35%
2013-10-29	10.34	10.28	10.34	10.16	10.62	1,124,300	11,706,288	10.412	10.10	10.05	10.10	9.929	10.38	1,150,479	10.175	-0.39%
2013-10-28	10.38	10.36	10.40	10.32	10.42	8,300	86,336	10.402	10.14	10.12	10.16	10.09	10.18	8,493	10.165	0.39%
2013-10-25	10.34	10.34	10.40	10.34	10.46	55,300	573,006	10.362	10.10	10.10	10.16	10.10	10.22	56,588	10.126	-2.08%
2013-10-24	10.56	10.54	10.56	10.54	10.58	128,000	1,352,100	10.563	10.32	10.30	10.32	10.30	10.34	130,980	10.323	0.19%
2013-10-23	10.54	10.52	10.54	10.50	10.66	221,900	2,339,710	10.544	10.30	10.28	10.30	10.26	10.42	227,067	10.304	-1.86%
2013-10-22	10.74	10.68	10.74	-	-	0	0	-	10.50	10.44	10.50	-	-	0	-	-0.19%
2013-10-21	10.76	10.76	10.80	10.68	10.80	254,700	2,747,366	10.787	10.52	10.52	10.55	10.44	10.55	260,631	10.541	1.13%
2013-10-18	10.64	10.58	10.66	10.56	10.68	239,900	2,545,348	10.610	10.40	10.34	10.42	10.32	10.44	245,486	10.369	0.19%
2013-10-17	10.62	10.54	10.62	10.58	10.72	124,300	1,325,448	10.663	10.38	10.30	10.38	10.34	10.48	127,194	10.421	-0.19%
2013-10-16	10.64	10.64	10.70	10.64	10.80	268,900	2,861,916	10.643	10.40	10.40	10.46	10.40	10.55	275,161	10.401	-2.01%
2013-10-15	10.96	10.92	10.96	10.90	11.00	41,300	452,230	10.950	10.61	10.57	10.61	10.55	10.65	42,656	10.602	0.74%
2013-10-11	10.88	10.86	10.92	10.82	10.88	167,000	1,812,840	10.855	10.53	10.51	10.57	10.48	10.53	172,482	10.510	1.30%
2013-10-10	10.74	10.72	10.78	10.74	10.78	222,700	2,392,838	10.745	10.40	10.38	10.44	10.40	10.44	230,011	10.403	-0.74%
2013-10-09	10.82	10.78	10.82	10.70	10.84	134,700	1,450,364	10.767	10.48	10.44	10.48	10.36	10.50	139,122	10.425	0.56%
2013-10-08	10.76	10.70	10.76	10.68	10.76	26,400	283,568	10.741	10.42	10.36	10.42	10.34	10.42	27,267	10.400	0.94%
2013-10-07	10.66	10.58	10.64	10.56	10.66	12,600	134,136	10.646	10.32	10.24	10.30	10.22	10.32	13,014	10.307	-0.19%
2013-10-04	10.68	10.68	10.70	10.66	10.66	11,800	125,788	10.660	10.34	10.34	10.36	10.32	10.32	12,187	10.321	0.19%
2013-10-03	10.66	10.64	10.70	10.58	10.66	22,000	233,216	10.601	10.32	10.30	10.36	10.24	10.32	22,722	10.264	0.76%
2013-10-02	10.58	10.56	10.62	10.54	10.64	22,000	233,202	10.600	10.24	10.22	10.28	10.20	10.30	22,722	10.263	0.38%
2013-09-30	10.54	10.54	10.56	10.54	10.56	75,000	791,310	10.551	10.20	10.20	10.22	10.20	10.22	77,462	10.215	0.00%
2013-09-27	10.54	10.48	10.54	10.54	10.56	34,000	358,960	10.558	10.20	10.15	10.20	10.20	10.22	35,116	10.222	0.19%
2013-09-26	10.52	10.52	10.58	10.50	10.50	10,200	107,100	10.500	10.19	10.19	10.24	10.17	10.17	10,535	10.166	-1.68%
2013-09-25	10.70	10.66	10.74	10.70	10.74	32,200	345,820	10.740	10.36	10.32	10.40	10.36	10.40	33,257	10.398	-0.74%
2013-09-24	10.78	10.74	10.78	10.66	10.80	78,600	844,458	10.744	10.44	10.40	10.44	10.32	10.46	81,180	10.402	-0.37%
2013-09-23	10.82	10.76	10.84	-	-	0	0	-	10.48	10.42	10.50	-	-	0	-	0.00%
2013-09-19	10.82	10.82	10.86	10.78	10.84	248,000	2,679,600	10.805	10.48	10.48	10.51	10.44	10.50	256,142	10.461	1.12%
2013-09-18	10.70	10.68	10.70	10.60	10.70	147,700	1,570,622	10.634	10.36	10.34	10.36	10.26	10.36	152,549	10.296	0.56%
2013-09-17	10.64	10.60	10.66	10.64	10.86	143,100	1,549,902	10.831	10.30	10.26	10.32	10.30	10.51	147,798	10.487	-2.39%
2013-09-16	10.90	10.86	10.92	10.86	10.90	122,600	1,332,260	10.867	10.55	10.51	10.57	10.51	10.55	126,625	10.521	-0.37%
2013-09-13	10.94	10.92	10.96	10.84	10.94	257,700	2,807,534	10.895	10.59	10.57	10.61	10.50	10.59	266,160	10.548	0.00%
2013-09-12	10.94	10.92	10.96	10.88	11.00	206,200	2,257,616	10.949	10.59	10.57	10.61	10.53	10.65	212,969	10.601	0.74%
2013-09-11	10.86	10.80	10.86	10.84	10.94	412,300	4,485,268	10.879	10.51	10.46	10.51	10.50	10.59	425,835	10.533	0.37%
2013-09-10	10.82	10.82	10.86	10.72	10.84	180,100	1,942,512	10.786	10.48	10.48	10.51	10.38	10.50	186,013	10.443	1.12%
2013-09-09	10.70	10.66	10.68	10.48	10.72	87,600	934,562	10.669	10.36	10.32	10.34	10.15	10.38	90,476	10.329	2.49%
2013-09-06	10.44	10.40	10.46	10.36	10.44	25,400	263,984	10.393	10.11	10.07	10.13	10.03	10.11	26,234	10.063	0.38%
2013-09-05	10.40	10.36	10.40	10.36	10.44	125,600	1,305,414	10.393	10.07	10.03	10.07	10.03	10.11	129,723	10.063	0.19%
2013-09-04	10.38	10.32	10.38	10.34	10.38	13,100	135,778	10.365	10.05	9.992	10.05	10.01	10.05	13,530	10.035	0.39%
2013-09-03	10.34	10.34	10.38	10.32	10.34	142,000	1,468,240	10.340	10.01	10.01	10.05	9.992	10.01	146,662	10.011	0.39%
2013-09-02	10.30	10.26	10.30	10.28	10.32	60,000	618,000	10.300	9.973	9.934	9.973	9.953	9.992	61,970	9.9726	0.98%
2013-08-30	10.20	10.16	10.20	10.22	10.30	200	2,052	10.260	9.876	9.837	9.876	9.895	9.973	207	9.9339	-0.58%
2013-08-29	10.26	10.20	10.26	-	-	0	0	-	9.934	9.876	9.934	-	-	0	-	0.00%
2013-08-28	10.26	10.20	10.24	10.18	10.30	54,000	550,176	10.188	9.934	9.876	9.915	9.856	9.973	55,773	9.8646	-0.39%
2013-08-27	10.30	10.28	10.32	10.22	10.30	143,200	1,469,280	10.260	9.973	9.953	9.992	9.895	9.973	147,901	9.9342	0.39%
2013-08-26	10.26	10.26	10.30	10.14	10.26	81,600	834,470	10.226	9.934	9.934	9.973	9.818	9.934	84,279	9.9013	1.58%
2013-08-23	10.10	10.08	10.12	9.980	10.20	129,400	1,312,452	10.143	9.779	9.760	9.798	9.663	9.876	133,648	9.8202	-0.98%
2013-08-22	10.20	10.14	10.20	10.08	10.26	450,600	4,595,968	10.200	9.876	9.818	9.876	9.760	9.934	465,393	9.8755	0.59%
2013-08-21	10.14	10.14	10.16	10.06	10.18	242,600	2,451,992	10.107	9.818	9.818	9.837	9.740	9.856	250,564	9.7859	0.40%
2013-08-20	10.10	10.08	10.12	10.08	10.20	197,000	1,999,840	10.152	9.779	9.760	9.798	9.760	9.876	203,467	9.8288	-1.17%
2013-08-19	10.22	10.16	10.22	10.08	10.28	147,300	1,493,580	10.140	9.895	9.837	9.895	9.760	9.953	152,136	9.8174	0.59%
2013-08-16	10.16	10.14	10.18	10.14	10.60	762,100	7,814,330	10.254	9.837	9.818	9.856	9.818	10.26	787,119	9.9278	-1.36%
2013-08-15	10.30	10.26	10.30	10.26	10.44	414,200	4,308,374	10.402	9.973	9.934	9.973	9.934	10.11	427,798	10.071	-0.77%
2013-08-13	10.38	10.36	10.42	10.32	10.40	322,600	3,347,076	10.375	10.05	10.03	10.09	9.992	10.07	333,191	10.046	0.58%
2013-08-12	10.32	10.32	10.34	10.08	10.32	1,227,000	12,517,880	10.202	9.992	9.992	10.01	9.760	9.992	1,267,281	9.8777	2.18%
2013-08-09	10.10	10.04	10.10	10.02	10.10	300,400	3,017,424	10.045	9.779	9.721	9.779	9.702	9.779	310,262	9.7254	0.40%
2013-08-08	10.06	10.02	10.06	10.02	10.12	465,300	4,687,614	10.074	9.740	9.702	9.740	9.702	9.798	480,575	9.7542	0.40%
2013-08-07	10.02	9.980	10.02	10.06	10.18	322,100	3,258,800	10.117	9.702	9.663	9.702	9.740	9.856	332,674	9.7958	-0.60%
2013-08-06	10.08	10.04	10.08	9.940	10.08	409,900	4,084,496	9.9646	9.760	9.721	9.760	9.624	9.760	423,357	9.6479	0.60%
2013-08-05	10.02	9.990	10.02	9.900	10.02	448,900	4,470,788	9.9594	9.702	9.672	9.702	9.585	9.702	463,637	9.6429	1.31%
2013-08-02	9.890	9.860	9.890	9.900	10.02	411,400	4,098,826	9.9631	9.576	9.547	9.576	9.585	9.702	424,906	9.6464	0.10%
2013-08-01	9.880	9.860	9.890	9.780	9.910	348,800	3,446,115	9.8799	9.566	9.547	9.576	9.469	9.595	360,251	9.5659	2.81%
2013-07-31	9.610	9.610	9.690	9.610	9.760	68,200	658,990	9.6626	9.305	9.305	9.382	9.305	9.450	70,439	9.3555	-0.21%
2013-07-30	9.630	9.590	9.630	9.550	9.730	175,900	1,687,577	9.5940	9.324	9.285	9.324	9.246	9.421	181,675	9.2890	0.00%
2013-07-29	9.630	9.600	9.630	9.570	9.650	496,400	4,778,817	9.6269	9.324	9.295	9.324	9.266	9.343	512,696	9.3209	-1.63%
2013-07-26	9.790	9.790	9.820	9.760	9.860	187,100	1,832,214	9.7927	9.479	9.479	9.508	9.450	9.547	193,242	9.4814	-0.61%
2013-07-25	9.850	9.830	9.870	9.830	9.910	279,600	2,758,182	9.8647	9.537	9.518	9.556	9.518	9.595	288,779	9.5512	-0.51%
2013-07-24	9.900	9.890	9.940	9.750	9.930	213,300	2,101,403	9.8519	9.585	9.576	9.624	9.440	9.614	220,302	9.5387	-0.50%
2013-07-23	9.950	9.970	9.990	9.710	10.00	430,600	4,278,450	9.9360	9.634	9.653	9.672	9.401	9.682	444,736	9.6202	2.79%
2013-07-22	9.680	9.680	9.700	9.570	9.730	426,200	4,105,482	9.6328	9.372	9.372	9.392	9.266	9.421	440,192	9.3266	0.41%
2013-07-19	9.640	9.620	9.640	9.590	9.850	135,600	1,307,942	9.6456	9.334	9.314	9.334	9.285	9.537	140,052	9.3390	-1.93%
2013-07-18	9.830	9.840	9.870	9.820	9.910	82,100	808,956	9.8533	9.518	9.527	9.556	9.508	9.595	84,795	9.5401	-1.50%
2013-07-17	9.980	9.950	10.02	9.960	10.12	135,600	1,361,138	10.038	9.663	9.634	9.702	9.643	9.798	140,052	9.7188	-0.60%
2013-07-16	10.04	10.04	10.08	9.930	10.02	479,200	4,782,175	9.9795	9.721	9.721	9.760	9.614	9.702	494,932	9.6623	0.40%
2013-07-15	10.00	10.00	10.04	9.930	10.10	262,600	2,627,130	10.004	9.682	9.682	9.721	9.614	9.779	271,221	9.6863	0.50%
2013-07-12	9.950	9.900	9.950	9.910	10.16	296,000	2,971,548	10.039	9.634	9.585	9.634	9.595	9.837	305,717	9.7199	-1.68%
2013-07-11	10.12	10.10	10.14	9.740	10.26	861,800	8,678,916	10.071	9.798	9.779	9.818	9.430	9.934	890,092	9.7506	4.33%
2013-07-10	9.700	9.690	9.740	9.450	9.700	593,300	5,670,213	9.5571	9.392	9.382	9.430	9.150	9.392	612,778	9.2533	2.65%
2013-07-09	9.450	9.440	9.460	9.420	9.490	46,000	435,053	9.4577	9.150	9.140	9.159	9.121	9.188	47,510	9.1571	0.00%
2013-07-08	9.450	9.450	9.460	9.390	9.540	1,102,300	10,435,629	9.4671	9.150	9.150	9.159	9.092	9.237	1,138,488	9.1662	-2.58%
2013-07-05	9.700	9.680	9.700	9.680	9.810	327,700	3,205,116	9.7806	9.392	9.372	9.392	9.372	9.498	338,458	9.4698	0.10%
2013-07-04	9.690	9.650	9.690	9.520	9.760	482,900	4,631,600	9.5912	9.382	9.343	9.382	9.217	9.450	498,753	9.2864	1.79%
2013-07-03	9.520	9.510	9.520	9.400	9.560	2,276,600	21,585,318	9.4814	9.217	9.208	9.217	9.101	9.256	2,351,339	9.1800	-1.24%
2013-07-02	9.640	9.620	9.640	9.510	9.680	1,769,800	16,976,316	9.5922	9.334	9.314	9.334	9.208	9.372	1,827,901	9.2873	1.37%
2013-06-28	9.510	9.530	9.540	9.340	9.650	1,140,800	10,812,414	9.4779	9.208	9.227	9.237	9.043	9.343	1,178,252	9.1767	2.04%
2013-06-27	9.320	9.320	9.340	9.320	9.570	1,185,800	11,155,184	9.4073	9.024	9.024	9.043	9.024	9.266	1,224,729	9.1083	-1.27%
2013-06-26	9.440	9.440	9.450	9.230	9.480	1,242,800	11,640,676	9.3665	9.140	9.140	9.150	8.937	9.179	1,283,600	9.0688	1.72%
2013-06-25	9.280	9.280	9.310	8.790	9.400	1,939,300	17,727,897	9.1414	8.985	8.985	9.014	8.511	9.101	2,002,966	8.8508	-1.49%
2013-06-24	9.420	9.400	9.420	9.370	9.900	2,157,800	20,538,065	9.5181	9.121	9.101	9.121	9.072	9.585	2,228,639	9.2155	-6.18%
2013-06-21	10.04	10.00	10.04	9.780	10.04	547,100	5,413,838	9.8955	9.721	9.682	9.721	9.469	9.721	565,061	9.5810	0.20%
2013-06-20	10.02	10.00	10.02	10.02	10.26	584,300	5,910,324	10.115	9.702	9.682	9.702	9.702	9.934	603,482	9.7937	-2.34%
2013-06-19	10.26	10.26	10.28	10.18	10.30	754,300	7,741,920	10.264	9.934	9.934	9.953	9.856	9.973	779,063	9.9375	-0.97%
2013-06-18	10.36	10.36	10.38	10.34	10.40	239,500	2,481,050	10.359	10.03	10.03	10.05	10.01	10.07	247,363	10.030	-0.38%
2013-06-17	10.40	10.34	10.40	10.34	10.42	278,600	2,897,600	10.401	10.07	10.01	10.07	10.01	10.09	287,746	10.070	0.39%
2013-06-14	10.36	10.36	10.42	10.28	10.36	324,300	3,347,982	10.324	10.03	10.03	10.09	9.953	10.03	334,947	9.9956	0.78%
2013-06-13	10.28	10.22	10.28	10.18	10.48	583,000	6,035,496	10.353	9.953	9.895	9.953	9.856	10.15	602,139	10.023	-1.34%
2013-06-11	10.42	10.42	10.46	10.42	10.58	529,600	5,536,796	10.455	10.09	10.09	10.13	10.09	10.24	546,986	10.122	-1.70%
2013-06-10	10.60	10.58	10.60	10.56	10.66	339,900	3,606,300	10.610	10.26	10.24	10.26	10.22	10.32	351,059	10.273	-0.19%
2013-06-07	10.62	10.58	10.62	10.62	10.80	263,000	2,813,268	10.697	10.28	10.24	10.28	10.28	10.46	271,634	10.357	-1.67%
2013-06-06	10.80	10.78	10.82	10.80	10.86	292,800	3,175,612	10.846	10.46	10.44	10.48	10.46	10.51	302,412	10.501	-1.46%
2013-06-05	10.96	10.90	10.94	10.88	10.96	372,700	4,069,414	10.919	10.61	10.55	10.59	10.53	10.61	384,935	10.572	0.18%
2013-06-04	10.94	10.92	10.94	10.92	11.06	195,800	2,152,094	10.991	10.59	10.57	10.59	10.57	10.71	202,228	10.642	-0.91%
2013-06-03	11.04	11.02	11.06	11.04	11.10	406,800	4,512,072	11.092	10.69	10.67	10.71	10.69	10.75	420,155	10.739	0.00%
2013-05-31	11.04	11.04	11.08	11.04	11.18	3,080,600	34,241,844	11.115	10.69	10.69	10.73	10.69	10.82	3,181,734	10.762	-1.43%
2013-05-30	11.20	11.18	11.22	11.16	11.22	346,400	3,873,416	11.182	10.84	10.82	10.86	10.81	10.86	357,772	10.826	0.00%
2013-05-29	11.20	11.16	11.20	11.16	11.32	1,089,500	12,267,950	11.260	10.84	10.81	10.84	10.81	10.96	1,125,267	10.902	-0.53%
2013-05-28	11.26	11.24	11.28	11.04	11.30	1,603,200	17,902,838	11.167	10.90	10.88	10.92	10.69	10.94	1,655,832	10.812	1.81%
2013-05-27	11.06	11.04	11.06	11.02	11.10	178,600	1,974,042	11.053	10.71	10.69	10.71	10.67	10.75	184,463	10.702	0.18%
2013-05-24	11.04	11.00	11.04	10.98	11.12	788,700	8,696,454	11.026	10.69	10.65	10.69	10.63	10.77	814,592	10.676	0.91%
2013-05-23	10.94	10.94	11.00	10.94	11.14	742,500	8,177,836	11.014	10.59	10.59	10.65	10.59	10.79	766,876	10.664	-0.91%
2013-05-22	11.04	11.04	11.08	11.04	11.08	158,000	1,746,720	11.055	10.69	10.69	10.73	10.69	10.73	163,187	10.704	-0.36%
2013-05-21	11.08	11.06	11.08	11.02	11.12	783,000	8,665,184	11.067	10.73	10.71	10.73	10.67	10.77	808,705	10.715	0.18%
2013-05-20	11.06	11.04	11.08	11.00	11.12	1,048,800	11,595,748	11.056	10.71	10.69	10.73	10.65	10.77	1,083,231	10.705	2.22%
2013-05-16	10.82	10.76	10.82	10.54	10.82	289,600	3,089,602	10.669	10.48	10.42	10.48	10.20	10.48	299,107	10.329	1.69%
2013-05-15	10.64	10.58	10.64	10.56	10.64	185,800	1,967,696	10.590	10.30	10.24	10.30	10.22	10.30	191,900	10.254	0.76%
2013-05-14	10.56	10.54	10.56	10.50	10.72	725,700	7,723,510	10.643	10.22	10.20	10.22	10.17	10.38	749,524	10.305	-1.31%
2013-05-13	10.70	10.66	10.72	10.66	10.82	2,535,400	27,172,828	10.717	10.36	10.32	10.38	10.32	10.48	2,618,635	10.377	-0.93%
2013-05-10	10.80	10.76	10.80	10.70	10.82	504,400	5,427,858	10.761	10.46	10.42	10.46	10.36	10.48	520,959	10.419	0.56%
2013-05-09	10.74	10.74	10.76	10.70	11.00	816,700	8,855,594	10.843	10.40	10.40	10.42	10.36	10.65	843,512	10.498	-0.56%
2013-05-08	10.80	10.76	10.80	10.74	10.84	214,000	2,307,942	10.785	10.46	10.42	10.46	10.40	10.50	221,025	10.442	1.31%
2013-05-07	10.66	10.66	10.68	10.58	10.66	359,000	3,820,216	10.641	10.32	10.32	10.34	10.24	10.32	370,786	10.303	0.19%
2013-05-06	10.64	10.62	10.64	10.58	10.68	843,200	8,960,798	10.627	10.30	10.28	10.30	10.24	10.34	870,882	10.289	1.72%
2013-05-03	10.46	10.42	10.46	10.36	10.60	350,700	3,674,280	10.477	10.13	10.09	10.13	10.03	10.26	362,213	10.144	1.55%
2013-05-02	10.30	10.30	10.32	10.24	10.34	505,700	5,207,112	10.297	9.973	9.973	9.992	9.915	10.01	522,302	9.9695	-0.77%
2013-04-30	10.38	10.38	10.40	10.30	10.44	265,000	2,753,210	10.390	10.05	10.05	10.07	9.973	10.11	273,700	10.059	0.97%
2013-04-29	10.28	10.28	10.32	10.28	10.32	153,400	1,578,168	10.288	9.953	9.953	9.992	9.953	9.992	158,436	9.9609	-0.39%
2013-04-26	10.32	10.32	10.36	10.30	10.50	1,552,400	16,140,890	10.397	9.992	9.992	10.03	9.973	10.17	1,603,364	10.067	-0.77%
2013-04-25	10.40	10.38	10.40	10.38	10.54	942,200	9,845,866	10.450	10.07	10.05	10.07	10.05	10.20	973,132	10.118	-0.95%
2013-04-24	10.50	10.48	10.52	10.36	10.58	838,500	8,774,832	10.465	10.17	10.15	10.19	10.03	10.24	866,027	10.132	1.35%
2013-04-23	10.36	10.34	10.36	10.34	10.54	777,600	8,094,090	10.409	10.03	10.01	10.03	10.01	10.20	803,128	10.078	-2.45%
2013-04-22	10.62	10.62	10.64	10.58	10.66	462,000	4,908,660	10.625	10.28	10.28	10.30	10.24	10.32	477,167	10.287	-0.56%
2013-04-19	10.68	10.66	10.70	10.46	10.72	780,800	8,291,386	10.619	10.34	10.32	10.36	10.13	10.38	806,433	10.282	3.29%
2013-04-18	10.34	10.34	10.38	10.20	10.46	1,605,500	16,633,208	10.360	10.01	10.01	10.05	9.876	10.13	1,658,207	10.031	0.19%
2013-04-17	10.32	10.28	10.36	10.26	10.36	414,900	4,278,144	10.311	9.992	9.953	10.03	9.934	10.03	428,521	9.9835	0.19%
2013-04-16	10.30	10.30	10.32	10.16	10.32	864,900	8,898,498	10.289	9.973	9.973	9.992	9.837	9.992	893,294	9.9614	0.19%
2013-04-15	10.28	10.26	10.28	10.24	10.30	299,700	3,076,722	10.266	9.953	9.934	9.953	9.915	9.973	309,539	9.9397	-0.58%
2013-04-12	10.34	10.32	10.34	10.34	10.40	151,300	1,570,718	10.382	10.01	9.992	10.01	10.01	10.07	156,267	10.051	-0.58%
2013-04-11	10.40	10.40	10.42	10.40	10.54	81,000	845,920	10.444	10.07	10.07	10.09	10.07	10.20	83,659	10.112	-0.38%
2013-04-10	10.44	10.44	10.46	10.38	10.44	562,500	5,860,900	10.419	10.11	10.11	10.13	10.05	10.11	580,966	10.088	0.19%
2013-04-09	10.42	10.42	10.44	10.40	10.52	446,400	4,664,832	10.450	10.09	10.09	10.11	10.07	10.19	461,055	10.118	0.97%
2013-04-08	10.32	10.30	10.34	10.06	10.34	932,700	9,587,914	10.280	9.992	9.973	10.01	9.740	10.01	963,320	9.9530	1.78%
2013-04-05	10.14	10.14	10.18	10.10	10.30	984,800	10,037,642	10.193	9.818	9.818	9.856	9.779	9.973	1,017,130	9.8686	-2.31%
2013-04-03	10.38	10.38	10.40	10.38	10.48	971,800	10,116,212	10.410	10.05	10.05	10.07	10.05	10.15	1,003,703	10.079	-0.76%
2013-04-02	10.46	10.42	10.46	10.44	10.62	228,400	2,400,596	10.511	10.13	10.09	10.13	10.11	10.28	235,898	10.176	0.00%
2013-03-28	10.46	10.46	10.50	10.46	10.60	679,900	7,142,142	10.505	10.13	10.13	10.17	10.13	10.26	702,221	10.171	-2.97%
2013-03-27	10.78	10.78	10.80	10.74	10.92	122,800	1,335,204	10.873	10.44	10.44	10.46	10.40	10.57	126,831	10.527	-0.19%
2013-03-26	10.80	10.78	10.80	10.70	10.84	324,000	3,490,920	10.774	10.46	10.44	10.46	10.36	10.50	334,637	10.432	-0.92%
2013-03-25	10.90	10.88	10.90	10.86	11.00	885,200	9,653,322	10.905	10.55	10.53	10.55	10.51	10.65	914,260	10.559	-0.37%
2013-03-22	10.94	10.90	10.94	10.88	10.96	310,500	3,392,530	10.926	10.59	10.55	10.59	10.53	10.61	320,693	10.579	0.74%
2013-03-21	10.86	10.86	10.88	10.84	10.92	1,782,000	19,424,000	10.900	10.51	10.51	10.53	10.50	10.57	1,840,502	10.554	-0.37%
2013-03-20	10.90	10.88	10.90	10.64	10.92	1,128,300	12,184,742	10.799	10.55	10.53	10.55	10.30	10.57	1,165,341	10.456	3.81%
2013-03-19	10.50	10.48	10.50	10.42	10.58	1,492,600	15,706,664	10.523	10.17	10.15	10.17	10.09	10.24	1,541,601	10.189	0.00%
2013-03-18	10.50	10.48	10.52	10.50	10.60	2,307,300	24,324,728	10.543	10.17	10.15	10.19	10.17	10.26	2,383,047	10.207	-0.76%
2013-03-15	10.58	10.56	10.58	10.50	10.88	1,572,200	16,801,322	10.687	10.24	10.22	10.24	10.17	10.53	1,623,814	10.347	-0.56%
2013-03-14	10.64	10.64	10.66	10.52	10.66	715,100	7,568,834	10.584	10.30	10.30	10.32	10.19	10.32	738,576	10.248	0.76%
2013-03-13	10.56	10.54	10.58	10.48	10.66	907,200	9,562,744	10.541	10.22	10.20	10.24	10.15	10.32	936,983	10.206	-0.94%
2013-03-12	10.66	10.64	10.66	10.58	10.98	2,324,500	25,027,926	10.767	10.32	10.30	10.32	10.24	10.63	2,400,811	10.425	-2.02%
2013-03-11	10.88	10.82	10.88	10.80	10.94	1,518,400	16,496,236	10.864	10.53	10.48	10.53	10.46	10.59	1,568,248	10.519	-0.55%
2013-03-08	10.94	10.92	10.94	10.92	11.02	2,050,900	22,447,172	10.945	10.59	10.57	10.59	10.57	10.67	2,118,229	10.597	0.18%
2013-03-07	10.92	10.94	10.96	10.84	11.08	1,974,200	21,612,088	10.947	10.57	10.59	10.61	10.50	10.73	2,039,011	10.599	-1.09%
2013-03-06	11.04	11.02	11.06	10.96	11.06	2,322,300	25,583,416	11.016	10.69	10.67	10.71	10.61	10.71	2,398,539	10.666	1.28%
2013-03-05	10.90	10.90	10.92	10.70	10.94	3,263,000	35,347,288	10.833	10.55	10.55	10.57	10.36	10.59	3,370,122	10.488	2.06%
2013-03-04	10.68	10.66	10.68	10.60	10.94	5,666,000	60,750,074	10.722	10.34	10.32	10.34	10.26	10.59	5,852,010	10.381	-3.78%
2013-03-01	11.10	11.06	11.12	10.96	11.14	1,861,500	20,561,118	11.046	10.75	10.71	10.77	10.61	10.79	1,922,612	10.694	-0.36%
2013-02-28	11.14	11.12	11.16	10.86	11.16	2,607,600	28,782,880	11.038	10.79	10.77	10.81	10.51	10.81	2,693,205	10.687	2.77%
2013-02-27	10.84	10.82	10.84	10.74	10.88	1,194,500	12,905,700	10.804	10.50	10.48	10.50	10.40	10.53	1,233,714	10.461	1.31%
2013-02-26	10.70	10.70	10.78	10.70	10.94	1,621,100	17,599,138	10.856	10.36	10.36	10.44	10.36	10.59	1,674,319	10.511	-1.83%
2013-02-25	10.90	10.84	10.90	10.82	10.98	1,292,100	14,062,172	10.883	10.55	10.50	10.55	10.48	10.63	1,334,519	10.537	0.74%
2013-02-22	10.82	10.80	10.82	10.74	10.90	2,252,400	24,398,422	10.832	10.48	10.46	10.48	10.40	10.55	2,326,344	10.488	0.19%
2013-02-21	10.80	10.80	10.84	10.72	10.96	5,041,200	54,591,384	10.829	10.46	10.46	10.50	10.38	10.61	5,206,699	10.485	-3.23%
2013-02-20	11.16	11.16	11.18	11.02	11.18	5,015,200	55,586,628	11.084	10.81	10.81	10.82	10.67	10.82	5,179,845	10.731	1.27%
2013-02-19	11.02	11.02	11.04	11.02	11.30	2,095,500	23,454,040	11.193	10.67	10.67	10.69	10.67	10.94	2,164,294	10.837	-2.30%
2013-02-18	11.28	11.30	11.32	11.28	11.52	1,418,800	16,102,706	11.350	10.92	10.94	10.96	10.92	11.15	1,465,378	10.989	-1.91%
2013-02-15	11.50	11.50	11.52	11.48	11.52	1,122,400	12,912,260	11.504	11.13	11.13	11.15	11.12	11.15	1,159,247	11.138	0.35%
2013-02-14	11.46	11.44	11.46	11.46	11.52	860,900	9,889,318	11.487	11.10	11.08	11.10	11.10	11.15	889,163	11.122	0.35%
2013-02-08	11.42	11.40	11.42	11.28	11.42	1,501,700	17,066,632	11.365	11.06	11.04	11.06	10.92	11.06	1,551,000	11.004	1.42%
2013-02-07	11.26	11.26	11.28	11.18	11.40	3,871,580	43,733,074	11.296	10.90	10.90	10.92	10.82	11.04	3,998,681	10.937	-0.88%
2013-02-06	11.36	11.36	11.38	11.34	11.42	1,301,150	14,798,910	11.374	11.00	11.00	11.02	10.98	11.06	1,343,866	11.012	0.53%
2013-02-05	11.30	11.28	11.32	11.22	11.36	4,524,400	51,045,874	11.282	10.94	10.92	10.96	10.86	11.00	4,672,932	10.924	0.00%
2013-02-04	11.30	11.28	11.32	11.26	11.42	2,799,600	31,684,724	11.318	10.94	10.92	10.96	10.90	11.06	2,891,509	10.958	-0.35%
2013-02-01	11.34	11.32	11.34	11.10	11.38	3,985,400	44,770,146	11.234	10.98	10.96	10.98	10.75	11.02	4,116,237	10.876	1.43%
2013-01-31	11.18	11.16	11.20	11.14	11.24	1,750,100	19,553,780	11.173	10.82	10.81	10.84	10.79	10.88	1,807,554	10.818	-0.36%
2013-01-30	11.22	11.20	11.22	11.10	11.24	3,129,800	34,996,152	11.182	10.86	10.84	10.86	10.75	10.88	3,232,549	10.826	0.72%
2013-01-29	11.14	11.14	11.16	11.04	11.16	2,499,100	27,761,890	11.109	10.79	10.79	10.81	10.69	10.81	2,581,143	10.756	0.72%
2013-01-28	11.06	11.06	11.08	10.90	11.08	3,691,700	40,599,192	10.997	10.71	10.71	10.73	10.55	10.73	3,812,896	10.648	2.22%
2013-01-25	10.82	10.80	10.82	10.78	10.88	2,810,800	30,375,244	10.807	10.48	10.46	10.48	10.44	10.53	2,903,076	10.463	-0.37%
2013-01-24	10.86	10.84	10.86	10.78	11.16	1,478,500	16,128,382	10.909	10.51	10.50	10.51	10.44	10.81	1,527,038	10.562	-0.91%
2013-01-23	10.96	10.94	10.96	10.84	11.00	1,638,100	17,864,736	10.906	10.61	10.59	10.61	10.50	10.65	1,691,878	10.559	0.18%
2013-01-22	10.94	10.92	10.94	10.88	11.02	2,089,400	22,912,746	10.966	10.59	10.57	10.59	10.53	10.67	2,157,993	10.618	-0.55%
2013-01-21	11.00	10.94	11.02	10.90	11.04	896,800	9,842,096	10.975	10.65	10.59	10.67	10.55	10.69	926,241	10.626	0.55%
2013-01-18	10.94	10.92	10.96	10.78	10.98	4,679,100	50,898,902	10.878	10.59	10.57	10.61	10.44	10.63	4,832,711	10.532	1.30%
2013-01-17	10.80	10.78	10.80	10.76	10.90	3,150,900	34,107,752	10.825	10.46	10.44	10.46	10.42	10.55	3,254,342	10.481	-0.92%
2013-01-16	10.90	10.90	10.92	10.76	10.96	3,938,400	42,798,306	10.867	10.55	10.55	10.57	10.42	10.61	4,067,695	10.522	-0.73%
2013-01-15	10.98	10.94	10.98	10.90	11.00	2,093,400	22,886,170	10.933	10.63	10.59	10.63	10.55	10.65	2,162,125	10.585	0.73%
2013-01-14	10.90	10.88	10.90	10.52	10.92	1,449,504	15,636,117	10.787	10.55	10.53	10.55	10.19	10.57	1,497,090	10.444	3.22%
2013-01-11	10.56	10.54	10.56	10.50	10.76	2,220,500	23,565,074	10.613	10.22	10.20	10.22	10.17	10.42	2,293,397	10.275	-1.68%
2013-01-10	10.74	10.72	10.74	10.66	10.82	1,815,600	19,548,326	10.767	10.40	10.38	10.40	10.32	10.48	1,875,205	10.425	0.94%
2013-01-09	10.64	10.62	10.64	10.60	10.68	1,620,300	17,221,412	10.629	10.30	10.28	10.30	10.26	10.34	1,673,493	10.291	0.57%
2013-01-08	10.58	10.58	10.60	10.56	10.76	6,118,450	64,916,494	10.610	10.24	10.24	10.26	10.22	10.42	6,319,314	10.273	-1.67%
2013-01-07	10.76	10.72	10.76	10.62	10.78	1,986,200	21,263,782	10.706	10.42	10.38	10.42	10.28	10.44	2,051,405	10.365	0.56%
2013-01-04	10.70	10.68	10.70	10.54	10.90	1,627,229	17,326,639	10.648	10.36	10.34	10.36	10.20	10.55	1,680,650	10.309	-1.47%
2013-01-03	10.86	10.84	10.90	10.86	10.98	1,731,629	18,950,830	10.944	10.51	10.50	10.55	10.51	10.63	1,788,477	10.596	-0.18%
2013-01-02	10.88	10.90	10.92	10.66	10.90	1,579,600	17,075,000	10.810	10.53	10.55	10.57	10.32	10.55	1,631,457	10.466	3.03%
2012-12-31	10.56	10.54	10.56	10.34	10.58	462,700	4,863,778	10.512	10.22	10.20	10.22	10.01	10.24	477,890	10.178	0.76%
2012-12-28	10.48	10.44	10.46	10.32	10.48	1,182,200	12,256,264	10.367	10.15	10.11	10.13	9.992	10.15	1,221,011	10.038	1.35%
2012-12-27	10.34	10.32	10.34	10.30	10.44	2,030,100	21,042,130	10.365	10.01	9.992	10.01	9.973	10.11	2,096,747	10.036	2.17%
2012-12-24	10.12	10.10	10.12	10.04	10.14	288,200	2,913,158	10.108	9.798	9.779	9.798	9.721	9.818	297,661	9.7868	0.80%
2012-12-21	10.04	10.04	10.06	10.04	10.16	709,300	7,151,210	10.082	9.721	9.721	9.740	9.721	9.837	732,586	9.7616	-0.99%
2012-12-20	10.14	10.08	10.16	9.960	10.16	4,715,200	47,424,133	10.058	9.818	9.760	9.837	9.643	9.837	4,869,996	9.7380	1.00%
2012-12-19	10.04	10.02	10.08	10.02	10.14	1,221,700	12,295,195	10.064	9.721	9.702	9.760	9.702	9.818	1,261,807	9.7441	-0.59%
2012-12-18	10.10	10.06	10.10	9.960	10.22	2,693,900	27,257,976	10.118	9.779	9.740	9.779	9.643	9.895	2,782,339	9.7968	0.20%
2012-12-17	10.08	10.06	10.08	10.00	10.12	5,494,200	55,220,387	10.051	9.760	9.740	9.760	9.682	9.798	5,674,570	9.7312	0.80%
2012-12-14	10.00	10.00	10.02	9.540	10.02	8,261,900	81,207,384	9.8291	9.682	9.682	9.702	9.237	9.702	8,533,132	9.5167	4.82%
2012-12-13	9.540	9.530	9.540	9.500	9.670	2,473,300	23,635,042	9.5561	9.237	9.227	9.237	9.198	9.363	2,554,496	9.2523	-0.93%
2012-12-12	9.630	9.620	9.630	9.520	9.660	1,681,200	16,144,087	9.6027	9.324	9.314	9.324	9.217	9.353	1,736,392	9.2975	0.42%
2012-12-11	9.590	9.580	9.620	9.570	9.700	2,422,000	23,274,212	9.6095	9.285	9.275	9.314	9.266	9.392	2,501,512	9.3041	-0.93%
2012-12-10	9.680	9.680	9.690	9.590	9.680	3,246,100	31,315,522	9.6471	9.372	9.372	9.382	9.285	9.372	3,352,667	9.3405	1.36%
2012-12-07	9.550	9.550	9.560	9.350	9.550	5,400,600	51,200,496	9.4805	9.246	9.246	9.256	9.053	9.246	5,577,897	9.1792	1.70%
2012-12-06	9.390	9.350	9.390	9.330	9.410	3,403,400	31,879,864	9.3671	9.092	9.053	9.092	9.033	9.111	3,515,131	9.0693	-0.21%
2012-12-05	9.410	9.400	9.410	9.060	9.410	6,421,100	59,705,041	9.2983	9.111	9.101	9.111	8.772	9.111	6,631,900	9.0027	4.21%
2012-12-04	9.030	9.020	9.030	8.890	9.030	1,352,700	12,128,646	8.9662	8.743	8.733	8.743	8.607	8.743	1,397,108	8.6813	1.12%
2012-12-03	8.930	8.920	8.930	8.930	9.110	1,042,700	9,402,575	9.0175	8.646	8.636	8.646	8.646	8.820	1,076,931	8.7309	-1.43%
2012-11-30	9.060	9.060	9.080	8.960	9.100	2,778,700	25,180,962	9.0621	8.772	8.772	8.791	8.675	8.811	2,869,922	8.7741	0.67%
2012-11-29	9.000	8.990	9.000	8.980	9.070	2,020,200	18,251,574	9.0345	8.714	8.704	8.714	8.695	8.782	2,086,522	8.7474	0.11%
2012-11-28	8.990	8.990	9.010	8.970	9.130	2,633,600	23,773,619	9.0270	8.704	8.704	8.724	8.685	8.840	2,720,059	8.7401	-1.64%
2012-11-27	9.140	9.140	9.150	9.120	9.290	3,429,000	31,537,284	9.1972	8.849	8.849	8.859	8.830	8.995	3,541,571	8.9049	-1.72%
2012-11-26	9.300	9.280	9.310	9.280	9.380	1,867,400	17,401,725	9.3187	9.004	8.985	9.014	8.985	9.082	1,928,705	9.0225	-0.85%
2012-11-23	9.380	9.380	9.390	9.350	9.430	2,368,400	22,261,268	9.3993	9.082	9.082	9.092	9.053	9.130	2,446,153	9.1005	0.43%
2012-11-22	9.340	9.340	9.350	9.320	9.370	1,034,400	9,669,988	9.3484	9.043	9.043	9.053	9.024	9.072	1,068,359	9.0513	-0.64%
2012-11-21	9.400	9.380	9.400	9.190	9.400	1,667,100	15,438,607	9.2608	9.101	9.082	9.101	8.898	9.101	1,721,830	8.9664	1.51%
2012-11-20	9.260	9.250	9.260	9.230	9.360	3,208,100	29,777,904	9.2821	8.966	8.956	8.966	8.937	9.062	3,313,419	8.9871	-0.43%
2012-11-19	9.300	9.290	9.310	9.200	9.320	2,075,900	19,246,929	9.2716	9.004	8.995	9.014	8.908	9.024	2,144,050	8.9769	-0.11%
2012-11-16	9.310	9.300	9.320	9.250	9.350	1,599,900	14,887,328	9.3052	9.014	9.004	9.024	8.956	9.053	1,652,423	9.0094	-0.96%
2012-11-15	9.400	9.390	9.400	9.370	9.560	1,424,100	13,447,281	9.4427	9.101	9.092	9.101	9.072	9.256	1,470,852	9.1425	-1.47%
2012-11-14	9.540	9.540	9.550	9.480	9.550	1,594,400	15,191,594	9.5281	9.237	9.237	9.246	9.179	9.246	1,646,743	9.2252	0.32%
2012-11-13	9.510	9.510	9.530	9.500	9.650	1,031,400	9,842,449	9.5428	9.208	9.208	9.227	9.198	9.343	1,065,260	9.2395	-1.76%
2012-11-12	9.680	9.670	9.680	9.640	9.740	1,460,900	14,165,270	9.6963	9.372	9.363	9.372	9.334	9.430	1,508,860	9.3881	0.10%
2012-11-09	9.670	9.660	9.680	9.630	9.710	1,129,300	10,906,186	9.6575	9.363	9.353	9.372	9.324	9.401	1,166,374	9.3505	0.10%
2012-11-08	9.660	9.640	9.660	9.640	9.780	1,208,400	11,741,314	9.7164	9.353	9.334	9.353	9.334	9.469	1,248,071	9.4076	-1.93%
2012-11-07	9.850	9.840	9.850	9.770	9.850	683,500	6,689,805	9.7876	9.537	9.527	9.537	9.459	9.537	705,939	9.4765	0.41%
2012-11-06	9.810	9.810	9.820	9.750	9.880	556,400	5,455,156	9.8044	9.498	9.498	9.508	9.440	9.566	574,666	9.4927	-0.91%
2012-11-05	9.900	9.890	9.920	9.880	10.02	729,300	7,237,867	9.9244	9.585	9.576	9.605	9.566	9.702	753,242	9.6089	-0.90%
2012-11-02	9.990	9.980	10.00	9.900	10.10	2,059,100	20,510,939	9.9611	9.672	9.663	9.682	9.585	9.779	2,126,699	9.6445	0.60%
2012-11-01	9.930	9.930	9.940	9.760	9.930	2,263,500	22,351,898	9.8749	9.614	9.614	9.624	9.450	9.614	2,337,809	9.5610	1.95%
2012-10-31	9.740	9.730	9.740	9.620	9.740	1,490,500	14,431,288	9.6822	9.430	9.421	9.430	9.314	9.430	1,539,432	9.3744	1.25%
2012-10-30	9.620	9.620	9.670	9.610	9.700	1,773,100	17,088,956	9.6379	9.314	9.314	9.363	9.305	9.392	1,831,309	9.3316	-0.52%
2012-10-29	9.670	9.660	9.700	9.610	9.740	1,113,800	10,772,267	9.6716	9.363	9.353	9.392	9.305	9.430	1,150,365	9.3642	-0.31%
2012-10-26	9.700	9.700	9.730	9.680	9.990	15,204,800	150,401,891	9.8917	9.392	9.392	9.421	9.372	9.672	15,703,961	9.5773	-2.41%
2012-10-25	9.940	9.930	9.940	9.910	10.04	1,947,200	19,418,487	9.9725	9.624	9.614	9.624	9.595	9.721	2,011,125	9.6555	-0.80%
2012-10-24	10.02	10.00	10.02	9.940	10.08	6,668,600	66,779,559	10.014	9.702	9.682	9.702	9.624	9.760	6,887,525	9.6957	-0.79%
2012-10-22	10.10	10.06	10.14	9.980	10.14	6,523,400	65,428,821	10.030	9.779	9.740	9.818	9.663	9.818	6,737,558	9.7111	0.00%
2012-10-19	10.10	10.08	10.10	10.04	10.10	1,692,700	17,022,300	10.056	9.779	9.760	9.779	9.721	9.779	1,748,270	9.7367	0.60%
2012-10-18	10.04	10.02	10.08	9.880	10.08	2,037,100	20,360,661	9.9949	9.721	9.702	9.760	9.566	9.760	2,103,976	9.6772	1.83%
2012-10-17	9.860	9.860	9.870	9.770	9.940	1,745,600	17,146,051	9.8224	9.547	9.547	9.556	9.459	9.624	1,802,907	9.5102	0.20%
2012-10-16	9.840	9.820	9.850	9.760	9.900	1,756,700	17,330,502	9.8654	9.527	9.508	9.537	9.450	9.585	1,814,371	9.5518	0.20%
2012-10-15	9.820	9.810	9.820	9.740	9.890	1,868,900	18,326,089	9.8058	9.508	9.498	9.508	9.430	9.576	1,930,254	9.4941	-0.61%
2012-10-12	9.880	9.870	9.880	9.830	10.00	2,320,756	23,018,270	9.9184	9.566	9.556	9.566	9.518	9.682	2,396,945	9.6032