Prices and Webb-site Total Returns

ChinaAMC MSCI Japan Hedged to USD ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03160	2016-02-18			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
2025-12-24	26.54	26.30	27.08	-	-	0	0	-	26.54	26.30	27.08	-	-	0	-	-0.23%
2025-12-23	26.60	26.58	27.12	26.60	26.64	5,000	133,084	26.617	26.60	26.58	27.12	26.60	26.64	5,000	26.617	0.38%
2025-12-22	26.50	26.46	26.52	26.46	26.58	7,400	196,268	26.523	26.50	26.46	26.52	26.46	26.58	7,400	26.523	0.68%
2025-12-19	26.32	26.30	26.78	26.24	26.36	5,400	142,160	26.326	26.32	26.30	26.78	26.24	26.36	5,400	26.326	0.69%
2025-12-18	26.14	26.12	26.20	26.00	26.14	8,400	219,396	26.119	26.14	26.12	26.20	26.00	26.14	8,400	26.119	-0.38%
2025-12-17	26.24	26.22	26.70	26.12	26.24	6,200	162,644	26.233	26.24	26.22	26.70	26.12	26.24	6,200	26.233	0.08%
2025-12-16	26.22	26.20	26.30	26.22	26.60	24,600	645,968	26.259	26.22	26.20	26.30	26.22	26.60	24,600	26.259	-1.65%
2025-12-15	26.66	26.60	-	26.60	26.66	11,400	303,424	26.616	26.66	26.60	-	26.60	26.66	11,400	26.616	0.15%
2025-12-12	26.62	26.60	27.08	26.52	26.64	5,000	132,896	26.579	26.62	26.60	27.08	26.52	26.64	5,000	26.579	1.76%
2025-12-11	26.16	26.14	26.34	26.12	26.32	4,800	125,616	26.170	26.16	26.14	26.34	26.12	26.32	4,800	26.170	-0.61%
2025-12-10	26.32	26.32	27.10	26.30	26.32	4,200	110,500	26.310	26.32	26.32	27.10	26.30	26.32	4,200	26.310	-0.23%
2025-12-09	26.38	26.38	27.18	26.26	26.38	30,200	793,556	26.277	26.38	26.38	27.18	26.26	26.38	30,200	26.277	0.46%
2025-12-08	26.26	26.24	26.28	26.16	26.24	2,400	62,876	26.198	26.26	26.24	26.28	26.16	26.24	2,400	26.198	0.38%
2025-12-05	26.16	26.12	26.56	26.08	26.32	30,057	786,684	26.173	26.16	26.12	26.56	26.08	26.32	30,057	26.173	-0.98%
2025-12-04	26.42	26.30	26.42	26.24	26.46	16,600	438,612	26.422	26.42	26.30	26.42	26.24	26.46	16,600	26.422	1.93%
2025-12-03	25.92	25.90	26.00	25.96	25.96	1,200	31,152	25.960	25.92	25.90	26.00	25.96	25.96	1,200	25.960	0.00%
2025-12-02	25.92	25.84	26.86	25.92	25.98	5,400	140,072	25.939	25.92	25.84	26.86	25.92	25.98	5,400	25.939	0.31%
2025-12-01	25.84	25.84	26.00	25.84	26.20	3,109,400	80,428,874	25.866	25.84	25.84	26.00	25.84	26.20	3,109,400	25.866	-1.37%
2025-11-28	26.20	26.20	26.68	26.14	26.14	1,000	26,140	26.140	26.20	26.20	26.68	26.14	26.14	1,000	26.140	0.38%
2025-11-27	26.10	26.00	26.70	26.10	26.20	203,400	5,309,080	26.102	26.10	26.00	26.70	26.10	26.20	203,400	26.102	0.00%
2025-11-26	26.10	26.10	26.30	25.48	26.08	13,400	348,672	26.020	26.10	26.10	26.30	25.48	26.08	13,400	26.020	2.43%
2025-11-25	25.48	25.40	25.98	25.46	25.98	674,600	17,466,532	25.892	25.48	25.40	25.98	25.46	25.98	674,600	25.892	-1.01%
2025-11-24	25.74	25.12	25.86	25.64	25.74	80,400	2,068,684	25.730	25.74	25.12	25.86	25.64	25.74	80,400	25.730	1.02%
2025-11-21	25.48	25.46	25.60	25.48	25.68	65,600	1,675,392	25.540	25.48	25.46	25.60	25.48	25.68	65,600	25.540	-1.01%
2025-11-20	25.74	25.40	26.90	25.74	25.80	5,400	139,276	25.792	25.74	25.40	26.90	25.74	25.80	5,400	25.792	1.58%
2025-11-19	25.34	25.10	25.70	25.30	25.44	11,200	283,896	25.348	25.34	25.10	25.70	25.30	25.44	11,200	25.348	0.56%
2025-11-18	25.20	25.10	25.28	25.18	25.66	5,855,400	148,455,325	25.354	25.20	25.10	25.28	25.18	25.66	5,855,400	25.354	-3.15%
2025-11-17	26.02	25.20	26.12	25.94	26.06	18,800	488,292	25.973	26.02	25.20	26.12	25.94	26.06	18,800	25.973	-0.15%
2025-11-14	26.06	26.00	26.30	26.02	26.16	483,000	12,602,696	26.093	26.06	26.00	26.30	26.02	26.16	483,000	26.093	-0.91%
2025-11-13	26.30	25.00	26.40	26.24	26.34	94,600	2,484,232	26.260	26.30	25.00	26.40	26.24	26.34	94,600	26.260	0.61%
2025-11-12	26.14	26.00	26.40	25.92	26.20	29,400	765,812	26.048	26.14	26.00	26.40	25.92	26.20	29,400	26.048	0.93%
2025-11-11	25.90	25.00	25.94	25.76	25.92	166,000	4,292,320	25.857	25.90	25.00	25.94	25.76	25.92	166,000	25.857	0.08%
2025-11-10	25.88	25.78	26.00	25.74	25.90	28,000	724,340	25.869	25.88	25.78	26.00	25.74	25.90	28,000	25.869	0.86%
2025-11-07	25.66	25.40	26.22	25.48	25.58	3,858	98,481	25.526	25.66	25.40	26.22	25.48	25.58	3,858	25.526	-0.31%
2025-11-06	25.74	25.00	25.88	25.66	25.80	1,411,800	36,320,166	25.726	25.74	25.00	25.88	25.66	25.80	1,411,800	25.726	1.02%
2025-11-05	25.48	25.44	25.50	24.88	25.48	33,400	838,196	25.096	25.48	25.44	25.50	24.88	25.48	33,400	25.096	-0.86%
2025-11-04	25.70	25.50	26.48	25.70	26.02	62,400	1,620,616	25.971	25.70	25.50	26.48	25.70	26.02	62,400	25.971	-0.54%
2025-11-03	25.84	25.80	26.48	25.80	25.98	198,600	5,134,032	25.851	25.84	25.80	26.48	25.80	25.98	198,600	25.851	-0.54%
2025-10-31	25.98	25.96	26.28	25.78	25.98	4,287,800	111,015,604	25.891	25.98	25.96	26.28	25.78	25.98	4,287,800	25.891	0.70%
2025-10-30	25.80	25.74	26.50	25.54	25.80	3,154,600	81,332,106	25.782	25.80	25.74	26.50	25.54	25.80	3,154,600	25.782	1.02%
2025-10-28	25.54	25.10	25.68	25.50	25.64	20,200	517,144	25.601	25.54	25.10	25.68	25.50	25.64	20,200	25.601	-0.78%
2025-10-27	25.74	25.74	26.50	25.66	25.78	17,600	453,080	25.743	25.74	25.74	26.50	25.66	25.78	17,600	25.743	1.90%
2025-10-24	25.26	24.80	26.40	25.32	25.32	9,400	238,008	25.320	25.26	24.80	26.40	25.32	25.32	9,400	25.320	0.40%
2025-10-23	25.16	25.00	25.60	25.10	25.18	7,619	191,606	25.148	25.16	25.00	25.60	25.10	25.18	7,619	25.148	-0.63%
2025-10-22	25.32	25.12	25.60	25.24	25.40	29,000	733,988	25.310	25.32	25.12	25.60	25.24	25.40	29,000	25.310	0.56%
2025-10-21	25.18	25.06	25.42	25.10	25.42	83,000	2,094,396	25.234	25.18	25.06	25.42	25.10	25.42	83,000	25.234	-0.24%
2025-10-20	25.24	25.06	25.50	25.00	25.24	38,000	954,228	25.111	25.24	25.06	25.50	25.00	25.24	38,000	25.111	3.87%
2025-10-17	24.30	24.10	24.52	24.30	24.72	13,000	319,180	24.552	24.30	24.10	24.52	24.30	24.72	13,000	24.552	-2.25%
2025-10-16	24.86	24.72	25.48	24.70	24.88	28,800	713,792	24.784	24.86	24.72	25.48	24.70	24.88	28,800	24.784	0.65%
2025-10-15	24.70	24.64	25.80	24.54	24.72	64,800	1,595,420	24.621	24.70	24.64	25.80	24.54	24.72	64,800	24.621	2.07%
2025-10-14	24.20	24.10	24.40	24.14	24.56	22,600	547,092	24.208	24.20	24.10	24.40	24.14	24.56	22,600	24.208	-0.25%
2025-10-13	24.26	24.00	24.94	24.04	24.50	111,600	2,691,928	24.121	24.26	24.00	24.94	24.04	24.50	111,600	24.121	-1.06%
2025-10-10	24.52	24.50	24.86	24.44	25.00	86,600	2,121,248	24.495	24.52	24.50	24.86	24.44	25.00	86,600	24.495	-2.93%
2025-10-09	25.26	25.16	25.94	25.14	25.26	5,458	137,554	25.202	25.26	25.16	25.94	25.14	25.26	5,458	25.202	0.40%
2025-10-08	25.16	25.00	25.80	25.04	25.18	47,400	1,190,064	25.107	25.16	25.00	25.80	25.04	25.18	47,400	25.107	0.64%
2025-10-06	25.00	25.00	26.20	24.88	25.08	51,700	1,290,770	24.967	25.00	25.00	26.20	24.88	25.08	51,700	24.967	3.31%
2025-10-03	24.20	24.20	24.60	23.82	24.10	2,000	48,016	24.008	24.20	24.20	24.60	23.82	24.10	2,000	24.008	1.68%
2025-10-02	23.80	23.80	25.18	23.66	24.00	10,000	237,988	23.799	23.80	23.80	25.18	23.66	24.00	10,000	23.799	-1.08%
2025-09-30	24.24	24.20	24.60	24.16	24.26	6,400	155,204	24.251	24.06	24.02	24.42	23.98	24.08	6,448	24.071	0.08%
2025-09-29	24.22	24.18	24.60	24.16	24.28	25,000	606,736	24.269	24.04	24.00	24.42	23.98	24.10	25,187	24.089	-0.90%
2025-09-26	24.44	24.06	24.62	24.46	24.58	17,800	435,876	24.487	24.26	23.88	24.44	24.28	24.40	17,933	24.306	0.08%
2025-09-25	24.42	24.00	24.50	24.42	24.42	1,200	29,304	24.420	24.24	23.82	24.32	24.24	24.24	1,209	24.239	0.25%
2025-09-24	24.36	24.32	24.74	24.22	24.34	3,600	87,504	24.307	24.18	24.14	24.56	24.04	24.16	3,627	24.126	0.25%
2025-09-23	24.30	24.00	24.80	24.30	24.40	6,400	155,728	24.333	24.12	23.82	24.62	24.12	24.22	6,448	24.152	0.41%
2025-09-22	24.20	24.00	24.80	24.20	24.20	4,000	96,800	24.200	24.02	23.82	24.62	24.02	24.02	4,030	24.020	0.25%
2025-09-19	24.14	24.08	24.60	24.08	24.40	35,420	856,916	24.193	23.96	23.90	24.42	23.90	24.22	35,685	24.013	-0.82%
2025-09-18	24.34	24.10	24.40	24.18	24.34	96,600	2,347,212	24.298	24.16	23.92	24.22	24.00	24.16	97,323	24.118	0.66%
2025-09-17	24.18	24.12	24.30	24.16	24.22	7,200	174,140	24.186	24.00	23.94	24.12	23.98	24.04	7,254	24.007	-0.25%
2025-09-16	24.24	24.10	24.40	24.24	24.30	58,200	1,413,900	24.294	24.06	23.92	24.22	24.06	24.12	58,635	24.113	0.08%
2025-09-15	24.22	24.22	24.68	24.14	24.22	103,200	2,497,120	24.197	24.04	24.04	24.50	23.96	24.04	103,972	24.017	0.17%
2025-09-12	24.18	24.14	24.32	24.18	24.22	1,800	43,576	24.209	24.00	23.96	24.14	24.00	24.04	1,813	24.029	0.17%
2025-09-11	24.14	24.10	24.50	24.00	24.10	6,200	149,096	24.048	23.96	23.92	24.32	23.82	23.92	6,246	23.869	0.42%
2025-09-10	24.04	23.60	24.72	23.94	24.04	51,000	1,222,000	23.961	23.86	23.42	24.54	23.76	23.86	51,382	23.783	0.42%
2025-09-09	23.94	23.60	24.80	23.94	24.00	4,800	115,136	23.987	23.76	23.42	24.62	23.76	23.82	4,836	23.809	-0.33%
2025-09-08	24.02	23.70	24.74	23.96	24.08	37,400	899,084	24.040	23.84	23.52	24.56	23.78	23.90	37,680	23.861	1.09%
2025-09-05	23.76	23.74	23.80	23.70	23.72	3,663	86,870	23.716	23.58	23.56	23.62	23.52	23.54	3,690	23.539	0.93%
2025-09-04	23.54	22.82	24.00	-	-	0	0	-	23.37	22.65	23.82	-	-	0	-	0.51%
2025-09-03	23.42	23.26	23.90	23.44	23.46	16,800	393,808	23.441	23.25	23.09	23.72	23.27	23.29	16,926	23.267	-0.51%
2025-09-02	23.54	23.50	24.00	23.50	23.60	246,400	5,791,376	23.504	23.37	23.33	23.82	23.33	23.42	248,243	23.329	0.43%
2025-09-01	23.44	23.44	23.86	23.30	23.38	14,600	340,756	23.339	23.27	23.27	23.68	23.13	23.21	14,709	23.166	-0.26%
2025-08-29	23.50	23.50	24.00	23.48	23.56	5,600	131,736	23.524	23.33	23.33	23.82	23.31	23.39	5,642	23.350	-0.93%
2025-08-28	23.72	23.40	23.90	23.60	23.60	400	9,440	23.600	23.54	23.23	23.72	23.42	23.42	403	23.425	1.19%
2025-08-27	23.44	22.88	23.86	23.38	23.46	4,200	98,336	23.413	23.27	22.71	23.68	23.21	23.29	4,231	23.239	0.00%
2025-08-26	23.44	23.00	24.00	23.44	23.58	10,305	242,692	23.551	23.27	22.83	23.82	23.27	23.40	10,382	23.376	-1.51%
2025-08-25	23.80	23.38	24.70	23.80	23.90	10,600	252,884	23.857	23.62	23.21	24.52	23.62	23.72	10,679	23.680	-0.17%
2025-08-22	23.84	23.84	24.36	23.72	23.86	70,600	1,680,252	23.800	23.66	23.66	24.18	23.54	23.68	71,128	23.623	0.68%
2025-08-21	23.68	23.60	24.40	-	-	21	497	23.667	23.50	23.42	24.22	-	-	21	23.491	-0.84%
2025-08-20	23.88	23.74	24.40	23.74	23.88	88,000	2,094,584	23.802	23.70	23.56	24.22	23.56	23.70	88,658	23.625	-0.42%
2025-08-19	23.98	23.42	23.98	-	-	0	0	-	23.80	23.25	23.80	-	-	0	-	-0.42%
2025-08-18	24.08	23.52	24.08	24.10	24.14	26,200	631,852	24.116	23.90	23.35	23.90	23.92	23.96	26,396	23.937	0.42%
2025-08-15	23.98	23.84	24.40	23.78	24.00	21,400	510,936	23.876	23.80	23.66	24.22	23.60	23.82	21,560	23.698	1.35%
2025-08-14	23.66	23.60	24.00	23.60	23.66	43,000	1,017,276	23.658	23.48	23.42	23.82	23.42	23.48	43,322	23.482	-1.42%
2025-08-13	24.00	23.16	24.40	23.84	24.00	101,400	2,423,252	23.898	23.82	22.99	24.22	23.66	23.82	102,159	23.720	1.52%
2025-08-12	23.64	22.62	24.12	23.62	23.70	27,400	648,088	23.653	23.46	22.45	23.94	23.44	23.52	27,605	23.477	0.68%
2025-08-11	23.48	23.44	23.50	23.48	23.50	5,000	117,432	23.486	23.31	23.27	23.33	23.31	23.33	5,037	23.312	0.77%
2025-08-08	23.30	23.20	23.32	23.30	23.38	7,000	163,244	23.321	23.13	23.03	23.15	23.13	23.21	7,052	23.147	1.48%
2025-08-07	22.96	22.70	23.00	22.94	22.98	26,864	617,304	22.979	22.79	22.53	22.83	22.77	22.81	27,065	22.808	0.88%
2025-08-06	22.76	22.76	23.00	22.72	22.76	4,200	95,472	22.731	22.59	22.59	22.83	22.55	22.59	4,231	22.563	0.89%
2025-08-05	22.56	22.50	23.00	22.50	22.50	400	9,000	22.500	22.39	22.33	22.83	22.33	22.33	403	22.333	0.53%
2025-08-04	22.44	22.44	23.06	22.24	22.42	50,600	1,133,224	22.396	22.27	22.27	22.89	22.07	22.25	50,979	22.229	-0.62%
2025-08-01	22.58	22.60	22.78	22.58	22.78	35,800	810,372	22.636	22.41	22.43	22.61	22.41	22.61	36,068	22.468	-0.27%
2025-07-31	22.64	22.60	22.68	22.62	22.68	66,600	1,508,024	22.643	22.47	22.43	22.51	22.45	22.51	67,098	22.475	0.62%
2025-07-30	22.50	22.44	22.92	22.50	22.50	36,400	819,000	22.500	22.33	22.27	22.75	22.33	22.33	36,672	22.333	0.27%
2025-07-29	22.44	22.40	22.48	22.34	22.44	6,100	136,544	22.384	22.27	22.23	22.31	22.17	22.27	6,146	22.218	-0.62%
2025-07-28	22.58	22.20	22.72	22.60	22.64	72,000	1,627,240	22.601	22.41	22.04	22.55	22.43	22.47	72,539	22.433	-0.62%
2025-07-25	22.72	22.68	22.72	22.72	22.82	4,200	95,508	22.740	22.55	22.51	22.55	22.55	22.65	4,231	22.571	-1.22%
2025-07-24	23.00	22.52	23.20	22.98	23.08	200,400	4,608,380	22.996	22.83	22.35	23.03	22.81	22.91	201,899	22.825	2.22%
2025-07-23	22.50	22.50	22.56	22.10	22.66	32,800	738,368	22.511	22.33	22.33	22.39	21.94	22.49	33,045	22.344	3.21%
2025-07-22	21.80	21.74	21.98	21.74	21.80	104,622	2,280,684	21.799	21.64	21.58	21.82	21.58	21.64	105,405	21.637	0.28%
2025-07-21	21.74	21.62	22.00	21.72	21.74	1,800	39,104	21.724	21.58	21.46	21.84	21.56	21.58	1,813	21.563	-0.09%
2025-07-18	21.76	21.40	21.78	21.70	21.78	100,400	2,184,536	21.758	21.60	21.24	21.62	21.54	21.62	101,151	21.597	-0.27%
2025-07-17	21.82	21.76	22.00	21.70	21.82	107,200	2,326,688	21.704	21.66	21.60	21.84	21.54	21.66	108,002	21.543	0.93%
2025-07-16	21.62	21.56	22.20	21.60	21.68	139,200	3,009,604	21.621	21.46	21.40	22.04	21.44	21.52	140,241	21.460	-0.46%
2025-07-15	21.72	21.42	21.80	21.64	21.74	52,800	1,146,752	21.719	21.56	21.26	21.64	21.48	21.58	53,195	21.558	0.37%
2025-07-14	21.64	21.60	22.18	21.60	21.72	112,300	2,433,080	21.666	21.48	21.44	22.02	21.44	21.56	113,140	21.505	0.37%
2025-07-11	21.56	21.52	21.66	21.56	21.76	14,200	307,456	21.652	21.40	21.36	21.50	21.40	21.60	14,306	21.491	0.00%
2025-07-10	21.56	21.52	21.80	21.50	21.54	6,500	139,870	21.518	21.40	21.36	21.64	21.34	21.38	6,549	21.359	-0.74%
2025-07-09	21.72	21.64	22.18	21.64	21.72	87,000	1,885,768	21.675	21.56	21.48	22.02	21.48	21.56	87,651	21.515	0.09%
2025-07-08	21.70	21.60	22.00	21.48	21.66	99,469	2,152,250	21.637	21.54	21.44	21.84	21.32	21.50	100,213	21.477	0.46%
2025-07-07	21.60	21.14	22.26	21.60	21.62	7,200	155,616	21.613	21.44	20.98	22.09	21.44	21.46	7,254	21.453	-0.83%
2025-07-04	21.78	21.24	21.78	21.80	21.80	800	17,440	21.800	21.62	21.08	21.62	21.64	21.64	806	21.638	0.28%
2025-07-03	21.72	21.72	22.10	21.70	21.72	2,600	56,428	21.703	21.56	21.56	21.94	21.54	21.56	2,619	21.542	0.09%
2025-07-02	21.70	21.66	21.90	21.64	21.96	13,600	295,408	21.721	21.54	21.50	21.74	21.48	21.80	13,702	21.560	-1.18%
2025-06-30	21.96	21.90	22.10	21.96	22.00	3,400	74,760	21.988	21.80	21.74	21.94	21.80	21.84	3,425	21.825	0.18%
2025-06-27	21.92	21.84	21.96	21.82	21.92	37,200	812,660	21.846	21.76	21.68	21.80	21.66	21.76	37,478	21.683	2.14%
2025-06-26	21.46	21.46	21.94	21.46	21.46	600	12,876	21.460	21.30	21.30	21.78	21.30	21.30	604	21.301	0.37%
2025-06-25	21.38	21.14	21.42	21.30	21.30	50,200	1,075,380	21.422	21.22	20.98	21.26	21.14	21.14	50,576	21.263	0.38%
2025-06-24	21.30	21.14	21.40	21.30	21.40	8,200	175,216	21.368	21.14	20.98	21.24	21.14	21.24	8,261	21.209	0.00%
2025-06-23	21.30	21.20	21.78	21.24	21.30	14,000	298,176	21.298	21.14	21.04	21.62	21.08	21.14	14,105	21.140	0.00%
2025-06-20	21.30	20.88	21.46	21.30	21.44	6,023	128,433	21.324	21.14	20.72	21.30	21.14	21.28	6,068	21.165	-0.75%
2025-06-19	21.46	21.30	22.08	21.42	21.46	23,800	510,360	21.444	21.30	21.14	21.92	21.26	21.30	23,978	21.284	-0.65%
2025-06-18	21.60	21.52	21.62	21.56	21.60	12,400	267,636	21.584	21.44	21.36	21.46	21.40	21.44	12,493	21.423	1.22%
2025-06-17	21.34	21.30	21.60	21.34	21.40	7,400	158,216	21.381	21.18	21.14	21.44	21.18	21.24	7,455	21.222	-0.37%
2025-06-16	21.42	21.00	21.50	21.34	21.42	57,600	1,233,184	21.409	21.26	20.84	21.34	21.18	21.26	58,031	21.250	0.94%
2025-06-13	21.22	21.00	21.34	21.06	21.22	27,400	580,276	21.178	21.06	20.84	21.18	20.90	21.06	27,605	21.021	-0.56%
2025-06-12	21.34	21.06	21.50	21.34	21.34	5,600	119,504	21.340	21.18	20.90	21.34	21.18	21.18	5,642	21.182	-0.65%
2025-06-11	21.48	21.06	21.60	21.46	21.48	16,200	347,956	21.479	21.32	20.90	21.44	21.30	21.32	16,321	21.319	-0.09%
2025-06-10	21.50	21.06	21.60	21.36	21.52	87,800	1,881,580	21.430	21.34	20.90	21.44	21.20	21.36	88,457	21.271	0.37%
2025-06-09	21.42	21.02	21.46	21.42	21.42	400	8,568	21.420	21.26	20.86	21.30	21.26	21.26	403	21.261	0.56%
2025-06-06	21.30	21.26	21.34	21.18	21.34	3,469	73,877	21.296	21.14	21.10	21.18	21.02	21.18	3,495	21.138	0.57%
2025-06-05	21.18	21.02	21.90	21.16	21.20	7,500	158,890	21.185	21.02	20.86	21.74	21.00	21.04	7,556	21.028	-1.12%
2025-06-04	21.42	21.20	21.44	21.42	21.48	1,000	21,456	21.456	21.26	21.04	21.28	21.26	21.32	1,007	21.297	0.94%
2025-06-03	21.22	21.02	21.70	21.22	21.22	800	16,976	21.220	21.06	20.86	21.54	21.06	21.06	806	21.062	-0.28%
2025-06-02	21.28	21.24	21.96	21.22	21.50	70,800	1,505,116	21.259	21.12	21.08	21.80	21.06	21.34	71,330	21.101	-0.93%
2025-05-30	21.48	21.48	22.08	21.48	21.48	200	4,296	21.480	21.32	21.32	21.92	21.32	21.32	201	21.320	-0.56%
2025-05-29	21.60	21.00	21.68	21.50	21.66	29,600	639,852	21.617	21.44	20.84	21.52	21.34	21.50	29,821	21.456	1.41%
2025-05-28	21.30	21.00	21.44	21.30	21.42	43,000	920,840	21.415	21.14	20.84	21.28	21.14	21.26	43,322	21.256	-0.47%
2025-05-27	21.40	21.40	21.44	21.16	21.40	27,200	580,060	21.326	21.24	21.24	21.28	21.00	21.24	27,403	21.167	1.13%
2025-05-26	21.16	21.00	21.30	21.04	21.16	8,200	173,424	21.149	21.00	20.84	21.14	20.88	21.00	8,261	20.992	0.57%
2025-05-23	21.04	20.98	21.10	21.02	21.10	10,600	222,872	21.026	20.88	20.82	20.94	20.86	20.94	10,679	20.870	0.96%
2025-05-22	20.84	20.68	21.00	20.84	20.86	1,400	29,192	20.851	20.69	20.53	20.84	20.69	20.71	1,410	20.697	-0.48%
2025-05-21	20.94	20.90	21.10	20.94	21.00	7,600	159,236	20.952	20.78	20.74	20.94	20.78	20.84	7,657	20.797	-0.29%
2025-05-20	21.00	20.90	21.10	21.00	21.10	21,800	459,608	21.083	20.84	20.74	20.94	20.84	20.94	21,963	20.926	0.19%
2025-05-19	20.96	20.90	21.04	20.96	21.04	1,400	29,408	21.006	20.80	20.74	20.88	20.80	20.88	1,410	20.850	0.00%
2025-05-16	20.96	20.90	21.32	20.82	20.94	72,200	1,508,088	20.888	20.80	20.74	21.16	20.67	20.78	72,740	20.733	0.48%
2025-05-15	20.86	20.80	21.40	20.88	21.40	184,000	3,845,564	20.900	20.71	20.65	21.24	20.72	21.24	185,377	20.745	-0.86%
2025-05-14	21.04	21.06	21.40	20.92	21.04	5,600	117,656	21.010	20.88	20.90	21.24	20.76	20.88	5,642	20.854	-0.28%
2025-05-13	21.10	20.88	21.22	21.08	21.18	112,000	2,371,108	21.171	20.94	20.72	21.06	20.92	21.02	112,838	21.013	-0.47%
2025-05-12	21.20	20.60	21.18	20.76	21.22	8,400	176,200	20.976	21.04	20.45	21.02	20.61	21.06	8,463	20.820	1.73%
2025-05-09	20.84	20.74	21.04	20.84	21.16	2,533,141	53,308,436	21.044	20.69	20.59	20.88	20.69	21.00	2,552,092	20.888	0.48%
2025-05-08	20.74	20.72	20.90	20.68	20.80	527,600	10,940,320	20.736	20.59	20.57	20.74	20.53	20.65	531,547	20.582	0.68%
2025-05-07	20.60	20.50	21.12	20.58	20.60	1,600	32,948	20.593	20.45	20.35	20.96	20.43	20.45	1,612	20.440	-0.19%
2025-05-06	20.64	20.44	20.72	20.50	20.76	302,000	6,261,368	20.733	20.49	20.29	20.57	20.35	20.61	304,259	20.579	0.78%
2025-05-02	20.48	20.42	20.48	20.40	20.50	9,800	200,688	20.478	20.33	20.27	20.33	20.25	20.35	9,873	20.326	0.89%
2025-04-30	20.30	20.16	20.40	20.16	20.30	20,400	412,700	20.230	20.15	20.01	20.25	20.01	20.15	20,553	20.080	0.20%
2025-04-29	20.26	20.26	20.28	20.26	20.26	1,400	28,364	20.260	20.11	20.11	20.13	20.11	20.11	1,410	20.110	0.70%
2025-04-28	20.12	20.12	20.20	20.10	20.18	8,400	169,260	20.150	19.97	19.97	20.05	19.95	20.03	8,463	20.000	0.60%
2025-04-25	20.00	19.94	20.10	19.92	20.02	27,800	555,756	19.991	19.85	19.79	19.95	19.77	19.87	28,008	19.843	1.32%
2025-04-24	19.74	19.72	19.85	19.74	19.91	1,500	29,740	19.827	19.59	19.57	19.70	19.59	19.76	1,511	19.679	0.00%
2025-04-23	19.74	19.62	19.80	19.58	19.74	40,400	794,400	19.663	19.59	19.47	19.65	19.43	19.59	40,702	19.517	2.12%
2025-04-22	19.33	19.30	19.34	19.23	19.42	49,600	958,426	19.323	19.19	19.16	19.20	19.09	19.28	49,971	19.180	-0.46%
2025-04-17	19.42	19.39	19.68	19.25	19.42	17,400	336,228	19.323	19.28	19.25	19.53	19.11	19.28	17,530	19.180	2.16%
2025-04-16	19.01	18.74	19.22	18.97	19.20	13,200	251,812	19.077	18.87	18.60	19.08	18.83	19.06	13,299	18.935	-1.35%
2025-04-15	19.27	19.01	19.29	19.25	19.31	61,400	1,185,318	19.305	19.13	18.87	19.15	19.11	19.17	61,859	19.162	1.05%
2025-04-14	19.07	18.57	19.13	19.02	19.12	38,600	736,562	19.082	18.93	18.43	18.99	18.88	18.98	38,889	18.940	2.69%
2025-04-11	18.57	18.50	19.00	18.46	18.88	375,200	6,980,956	18.606	18.43	18.36	18.86	18.32	18.74	378,007	18.468	-3.78%
2025-04-10	19.30	18.60	19.51	19.28	19.54	324,600	6,314,542	19.453	19.16	18.46	19.37	19.14	19.39	327,028	19.309	5.81%
2025-04-09	18.24	17.85	18.72	17.75	18.32	359,600	6,492,916	18.056	18.10	17.72	18.58	17.62	18.18	362,290	17.922	-2.77%
2025-04-08	18.76	18.73	18.78	18.50	18.88	114,000	2,133,622	18.716	18.62	18.59	18.64	18.36	18.74	114,853	18.577	8.44%
2025-04-07	17.30	17.06	19.56	17.05	19.40	439,000	7,628,610	17.377	17.17	16.93	19.41	16.92	19.26	442,284	17.248	-12.63%
2025-04-03	19.80	19.60	20.92	19.61	20.20	66,200	1,305,620	19.722	19.65	19.45	20.76	19.46	20.05	66,695	19.576	-3.13%
2025-04-02	20.44	20.40	20.96	20.44	20.50	11,000	224,864	20.442	20.29	20.25	20.80	20.29	20.35	11,082	20.290	-0.20%
2025-04-01	20.48	20.46	20.98	20.48	20.68	16,000	329,004	20.563	20.33	20.31	20.82	20.33	20.53	16,120	20.410	-0.05%
2025-03-31	20.64	20.62	20.76	20.58	21.00	47,000	974,268	20.729	20.34	20.32	20.46	20.28	20.69	47,698	20.426	-3.01%
2025-03-28	21.28	21.00	22.08	21.30	21.62	113,600	2,430,080	21.392	20.97	20.69	21.76	20.99	21.30	115,288	21.078	-1.48%
2025-03-27	21.60	21.60	22.08	21.48	21.54	1,400	30,136	21.526	21.28	21.28	21.76	21.17	21.22	1,421	21.211	-0.37%
2025-03-26	21.68	21.48	21.80	21.60	21.68	104,400	2,263,120	21.677	21.36	21.17	21.48	21.28	21.36	105,951	21.360	0.56%
2025-03-25	21.56	21.48	22.08	21.52	21.60	21,200	456,932	21.553	21.24	21.17	21.76	21.20	21.28	21,515	21.238	0.00%
2025-03-24	21.56	21.38	22.00	21.50	21.56	8,000	172,180	21.523	21.24	21.07	21.68	21.19	21.24	8,119	21.207	-0.19%
2025-03-21	21.60	21.50	21.66	21.58	21.62	9,600	207,448	21.609	21.28	21.19	21.34	21.26	21.30	9,743	21.293	0.28%
2025-03-20	21.54	21.50	21.54	21.54	21.56	5,000	107,740	21.548	21.22	21.19	21.22	21.22	21.24	5,074	21.233	0.56%
2025-03-19	21.42	21.38	21.52	21.42	21.64	314,600	6,747,364	21.447	21.11	21.07	21.20	21.11	21.32	319,274	21.133	0.00%
2025-03-18	21.42	21.40	21.46	21.42	21.48	13,200	282,840	21.427	21.11	21.09	21.15	21.11	21.17	13,396	21.114	1.13%
2025-03-17	21.18	20.42	21.20	21.10	21.22	345,800	7,328,632	21.193	20.87	20.12	20.89	20.79	20.91	350,937	20.883	1.34%
2025-03-14	20.90	19.14	20.94	20.78	20.92	13,400	279,868	20.886	20.59	18.86	20.63	20.48	20.61	13,599	20.580	0.77%
2025-03-13	20.74	20.22	20.88	20.68	20.88	7,000	145,644	20.806	20.44	19.92	20.57	20.38	20.57	7,104	20.502	0.19%
2025-03-12	20.70	20.30	20.76	20.52	20.80	24,400	506,232	20.747	20.40	20.00	20.46	20.22	20.50	24,763	20.443	0.88%
2025-03-11	20.52	20.44	20.92	20.20	20.60	57,400	1,163,888	20.277	20.22	20.14	20.61	19.90	20.30	58,253	19.980	-1.16%
2025-03-10	20.76	20.60	20.94	20.76	20.92	25,000	519,176	20.767	20.46	20.30	20.63	20.46	20.61	25,371	20.463	-0.57%
2025-03-07	20.88	20.68	21.00	20.90	20.92	2,400	50,204	20.918	20.57	20.38	20.69	20.59	20.61	2,436	20.612	-1.42%
2025-03-06	21.18	20.46	21.40	21.00	21.26	2,400	50,856	21.190	20.87	20.16	21.09	20.69	20.95	2,436	20.880	1.15%
2025-03-05	20.94	20.88	21.80	20.88	21.00	188,000	3,940,104	20.958	20.63	20.57	21.48	20.57	20.69	190,793	20.651	0.00%
2025-03-04	20.94	20.70	21.60	20.68	20.94	13,400	279,288	20.842	20.63	20.40	21.28	20.38	20.63	13,599	20.537	-0.85%
2025-03-03	21.12	21.08	21.46	20.98	21.12	23,600	496,444	21.036	20.81	20.77	21.15	20.67	20.81	23,951	20.728	1.93%
2025-02-28	20.72	20.64	21.20	20.62	20.76	111,600	2,308,596	20.686	20.42	20.34	20.89	20.32	20.46	113,258	20.384	-2.26%
2025-02-27	21.20	20.84	21.68	21.08	21.22	12,200	257,956	21.144	20.89	20.53	21.36	20.77	20.91	12,381	20.834	0.86%
2025-02-26	21.02	20.82	21.40	20.84	20.88	3,400	70,880	20.847	20.71	20.52	21.09	20.53	20.57	3,451	20.542	0.19%
2025-02-25	20.98	20.62	21.16	20.98	21.16	87,800	1,843,304	20.994	20.67	20.32	20.85	20.67	20.85	89,104	20.687	0.58%
2025-02-24	20.86	20.84	21.34	20.74	20.88	8,800	183,172	20.815	20.55	20.53	21.03	20.44	20.57	8,931	20.510	-1.51%
2025-02-21	21.18	20.88	21.22	21.10	21.22	32,200	681,780	21.173	20.87	20.57	20.91	20.79	20.91	32,678	20.863	-0.19%
2025-02-20	21.22	21.20	21.40	21.12	21.24	9,000	191,040	21.227	20.91	20.89	21.09	20.81	20.93	9,134	20.916	-0.93%
2025-02-19	21.42	21.36	21.42	21.34	21.42	30,400	649,844	21.376	21.11	21.05	21.11	21.03	21.11	30,852	21.064	-0.28%
2025-02-18	21.48	20.94	21.80	21.48	21.62	201,000	4,342,696	21.605	21.17	20.63	21.48	21.17	21.30	203,986	21.289	0.28%
2025-02-17	21.42	21.38	21.80	21.36	21.42	5,800	124,176	21.410	21.11	21.07	21.48	21.05	21.11	5,886	21.096	0.47%
2025-02-14	21.32	20.50	21.42	21.32	21.42	16,000	341,308	21.332	21.01	20.20	21.11	21.01	21.11	16,238	21.019	-0.19%
2025-02-13	21.36	20.72	21.44	21.32	21.42	129,000	2,760,756	21.401	21.05	20.42	21.13	21.01	21.11	130,917	21.088	0.95%
2025-02-12	21.16	21.04	21.40	21.02	21.16	525,400	11,078,276	21.085	20.85	20.73	21.09	20.71	20.85	533,206	20.777	0.47%
2025-02-11	21.06	21.02	21.08	21.14	21.14	14,600	308,644	21.140	20.75	20.71	20.77	20.83	20.83	14,817	20.831	-0.38%
2025-02-10	21.14	21.06	21.14	21.16	21.16	600	12,696	21.160	20.83	20.75	20.83	20.85	20.85	609	20.850	-0.09%
2025-02-07	21.16	20.50	21.20	21.16	21.22	3,800	80,492	21.182	20.85	20.20	20.89	20.85	20.91	3,856	20.872	-0.75%
2025-02-06	21.32	21.28	21.36	21.26	21.34	32,800	698,536	21.297	21.01	20.97	21.05	20.95	21.03	33,287	20.985	0.47%
2025-02-05	21.22	21.22	21.80	21.18	21.22	10,000	211,864	21.186	20.91	20.91	21.48	20.87	20.91	10,149	20.876	0.28%
2025-02-04	21.16	20.50	21.36	21.14	21.36	139,000	2,942,968	21.172	20.85	20.20	21.05	20.83	21.05	141,065	20.862	0.19%
2025-02-03	21.12	21.08	21.80	21.00	21.14	36,600	772,844	21.116	20.81	20.77	21.48	20.69	20.83	37,144	20.807	-0.94%
2025-01-28	21.32	20.80	21.44	21.32	21.44	101,800	2,181,468	21.429	21.01	20.50	21.13	21.01	21.13	103,312	21.115	0.47%
2025-01-27	21.22	21.22	21.26	21.22	21.44	3,400	72,372	21.286	20.91	20.91	20.95	20.91	21.13	3,451	20.974	-0.56%
2025-01-24	21.34	21.28	21.40	21.26	21.50	1,254,600	26,735,033	21.310	21.03	20.97	21.09	20.95	21.19	1,273,239	20.998	0.38%
2025-01-23	21.26	20.44	21.50	21.20	21.34	21,800	464,420	21.304	20.95	20.14	21.19	20.89	21.03	22,124	20.992	0.57%
2025-01-22	21.14	21.12	21.22	21.10	21.20	20,200	427,652	21.171	20.83	20.81	20.91	20.79	20.89	20,500	20.861	1.05%
2025-01-21	20.92	20.44	21.00	20.86	20.94	27,800	581,168	20.905	20.61	20.14	20.69	20.55	20.63	28,213	20.599	0.10%
2025-01-20	20.90	20.90	21.00	20.90	21.02	66,200	1,390,552	21.005	20.59	20.59	20.69	20.59	20.71	67,184	20.698	1.06%
2025-01-17	20.68	20.56	21.12	20.50	20.70	2,400	49,576	20.657	20.38	20.26	20.81	20.20	20.40	2,436	20.354	-0.77%
2025-01-16	20.84	20.76	21.58	20.76	20.82	112,000	2,330,336	20.807	20.53	20.46	21.26	20.46	20.52	113,664	20.502	0.39%
2025-01-15	20.76	20.44	20.80	20.86	20.86	10,000	208,600	20.860	20.46	20.14	20.50	20.55	20.55	10,149	20.555	0.19%
2025-01-14	20.72	20.44	20.76	20.66	20.72	241,200	4,988,804	20.683	20.42	20.14	20.46	20.36	20.42	244,783	20.380	0.78%
2025-01-13	20.56	20.50	21.00	20.52	21.00	592,600	12,185,980	20.564	20.26	20.20	20.69	20.22	20.69	601,404	20.263	-2.10%
2025-01-10	21.00	20.90	23.50	21.00	21.06	7,400	155,600	21.027	20.69	20.59	23.16	20.69	20.75	7,510	20.719	-0.66%
2025-01-09	21.14	20.98	21.14	21.22	21.22	200	4,244	21.220	20.83	20.67	20.83	20.91	20.91	203	20.909	-1.03%
2025-01-08	21.36	21.32	21.38	21.36	21.50	97,633	2,086,142	21.367	21.05	21.01	21.07	21.05	21.19	99,084	21.054	-0.65%
2025-01-07	21.50	20.98	21.56	21.50	21.58	2,760,800	59,418,351	21.522	21.19	20.67	21.24	21.19	21.26	2,801,816	21.207	1.32%
2025-01-06	21.22	21.04	21.80	21.08	21.26	59,600	1,262,808	21.188	20.91	20.73	21.48	20.77	20.95	60,485	20.878	0.76%
2025-01-03	21.06	21.02	21.14	21.06	21.12	3,400	71,640	21.071	20.75	20.71	20.83	20.75	20.81	3,451	20.762	-0.57%
2025-01-02	21.18	21.12	21.20	21.18	21.18	6,600	139,788	21.180	20.87	20.81	20.89	20.87	20.87	6,698	20.870	0.28%
2024-12-31	21.12	20.70	21.50	21.10	21.16	1,628,800	34,345,040	21.086	20.81	20.40	21.19	20.79	20.85	1,652,999	20.777	-1.03%
2024-12-30	21.34	21.00	21.34	21.42	21.52	47,800	1,026,660	21.478	21.03	20.69	21.03	21.11	21.20	48,510	21.164	-0.65%
2024-12-27	21.48	21.46	21.50	21.30	21.58	2,860,800	61,602,286	21.533	21.17	21.15	21.19	20.99	21.26	2,903,302	21.218	2.48%
2024-12-24	20.96	19.72	20.96	20.96	20.96	2,000	41,920	20.960	20.65	19.43	20.65	20.65	20.65	2,030	20.653	0.19%
2024-12-23	20.92	19.72	20.92	20.88	20.94	29,800	623,576	20.925	20.61	19.43	20.61	20.57	20.63	30,243	20.619	0.77%
2024-12-20	20.76	19.72	20.82	20.88	20.88	1,000	20,880	20.880	20.46	19.43	20.52	20.57	20.57	1,015	20.574	-1.14%
2024-12-19	21.00	19.72	21.50	20.70	21.00	113,600	2,380,728	20.957	20.69	19.43	21.19	20.40	20.69	115,288	20.650	0.38%
2024-12-18	20.92	20.00	21.50	20.88	20.90	110,400	2,305,200	20.880	20.61	19.71	21.19	20.57	20.59	112,040	20.575	-0.19%
2024-12-17	20.96	20.00	21.00	20.96	21.08	65,000	1,363,656	20.979	20.65	19.71	20.69	20.65	20.77	65,966	20.672	-0.47%
2024-12-16	21.06	20.80	-	21.10	21.12	3,600	75,972	21.103	20.75	20.50	-	20.79	20.81	3,653	20.794	0.00%
2024-12-13	21.06	21.00	21.30	21.02	21.06	1,200	25,264	21.053	20.75	20.69	20.99	20.71	20.75	1,218	20.745	-1.22%
2024-12-12	21.32	20.80	21.40	21.32	21.44	2,109,600	45,056,441	21.358	21.01	20.50	21.09	21.01	21.13	2,140,942	21.045	1.04%
2024-12-11	21.10	20.80	21.12	21.02	21.10	17,600	370,748	21.065	20.79	20.50	20.81	20.71	20.79	17,861	20.757	0.29%
2024-12-10	21.04	20.94	21.10	21.00	21.06	7,600	159,828	21.030	20.73	20.63	20.79	20.69	20.75	7,713	20.722	-0.09%
2024-12-09	21.06	20.94	21.10	21.00	21.08	7,000	147,024	21.003	20.75	20.63	20.79	20.69	20.77	7,104	20.696	0.57%
2024-12-06	20.94	20.52	21.00	20.92	20.98	3,038	63,619	20.941	20.63	20.22	20.69	20.61	20.67	3,083	20.635	-0.66%
2024-12-05	21.08	20.64	21.08	21.06	21.14	48,339	1,020,114	21.103	20.77	20.34	20.77	20.75	20.83	49,057	20.794	-0.19%
2024-12-04	21.12	19.72	21.18	-	-	0	0	-	20.81	19.43	20.87	-	-	0	-	0.00%
2024-12-03	21.12	21.08	21.16	21.10	21.14	12,000	253,400	21.117	20.81	20.77	20.85	20.79	20.83	12,178	20.808	1.54%
2024-12-02	20.80	20.72	20.90	20.58	20.82	78,400	1,628,764	20.775	20.50	20.42	20.59	20.28	20.52	79,565	20.471	1.46%
2024-11-29	20.50	19.72	21.00	20.50	20.56	1,401,800	28,688,842	20.466	20.20	19.43	20.69	20.20	20.26	1,422,626	20.166	-0.29%
2024-11-28	20.56	19.99	-	20.46	20.58	24,200	497,936	20.576	20.26	19.70	-	20.16	20.28	24,560	20.275	0.49%
2024-11-27	20.46	19.72	-	20.40	20.46	3,497,000	71,459,987	20.435	20.16	19.43	-	20.10	20.16	3,548,954	20.136	-0.68%
2024-11-26	20.60	20.40	-	20.50	20.60	3,497,159	71,868,323	20.550	20.30	20.10	-	20.20	20.30	3,549,115	20.250	-0.77%
2024-11-25	20.76	19.72	20.94	20.72	20.92	103,400	2,148,592	20.779	20.46	19.43	20.63	20.42	20.61	104,936	20.475	0.68%
2024-11-22	20.62	20.16	-	20.58	20.68	2,000	41,300	20.650	20.32	19.86	-	20.28	20.38	2,030	20.348	0.59%
2024-11-21	20.50	20.04	-	20.50	20.60	1,400	28,768	20.549	20.20	19.75	-	20.20	20.30	1,421	20.248	-1.25%
2024-11-20	20.76	20.28	21.06	20.74	20.80	149,340	3,103,728	20.783	20.46	19.98	20.75	20.44	20.50	151,559	20.479	0.00%
2024-11-19	20.76	20.76	-	20.74	20.80	42,800	889,588	20.785	20.46	20.46	-	20.44	20.50	43,436	20.480	0.68%
2024-11-18	20.62	19.72	-	20.62	20.68	37,400	773,192	20.674	20.32	19.43	-	20.32	20.38	37,956	20.371	-0.48%
2024-11-15	20.72	20.28	21.00	20.72	20.94	92,400	1,922,808	20.810	20.42	19.98	20.69	20.42	20.63	93,773	20.505	-0.19%
2024-11-14	20.76	20.24	20.88	20.80	20.84	3,000	62,420	20.807	20.46	19.94	20.57	20.50	20.53	3,045	20.502	0.19%
2024-11-13	20.72	20.28	20.74	20.66	20.74	56,600	1,172,980	20.724	20.42	19.98	20.44	20.36	20.44	57,441	20.421	-1.61%
2024-11-12	21.06	20.52	21.22	20.96	21.14	1,485,600	31,366,800	21.114	20.75	20.22	20.91	20.65	20.83	1,507,671	20.805	0.29%
2024-11-11	21.00	20.52	21.06	20.96	21.00	25,600	537,360	20.991	20.69	20.22	20.75	20.65	20.69	25,980	20.683	0.00%
2024-11-08	21.00	20.46	21.00	21.00	21.06	16,400	344,436	21.002	20.69	20.16	20.69	20.69	20.75	16,644	20.695	0.29%
2024-11-07	20.94	20.44	20.98	20.86	21.04	68,437	1,437,493	21.005	20.63	20.14	20.67	20.55	20.73	69,454	20.697	0.10%
2024-11-06	20.92	20.50	20.98	20.60	21.00	426,200	8,917,252	20.923	20.61	20.20	20.67	20.30	20.69	432,532	20.616	2.55%
2024-11-05	20.40	19.94	20.84	20.36	20.40	19,000	387,008	20.369	20.10	19.65	20.53	20.06	20.10	19,282	20.071	0.00%
2024-11-04	20.40	19.87	20.88	20.40	20.44	5,600	114,336	20.417	20.10	19.58	20.57	20.10	20.14	5,683	20.118	0.89%
2024-11-01	20.22	20.12	20.94	20.18	20.40	1,852,587	37,405,948	20.191	19.92	19.83	20.63	19.88	20.10	1,880,110	19.896	-1.17%
2024-10-31	20.46	20.40	20.70	20.46	20.78	72,000	1,476,588	20.508	20.16	20.10	20.40	20.16	20.48	73,070	20.208	-1.54%
2024-10-30	20.78	20.72	20.82	20.68	20.80	1,395,800	29,004,484	20.780	20.48	20.42	20.52	20.38	20.50	1,416,537	20.476	0.97%
2024-10-29	20.58	20.58	20.80	20.48	20.58	4,990,200	102,396,859	20.520	20.28	20.28	20.50	20.18	20.28	5,064,338	20.219	0.98%
2024-10-28	20.38	20.36	20.40	20.24	20.38	3,531,000	71,975,895	20.384	20.08	20.06	20.10	19.94	20.08	3,583,459	20.086	1.39%
2024-10-25	20.10	19.96	20.60	19.97	20.00	11,800	235,940	19.995	19.81	19.67	20.30	19.68	19.71	11,975	19.702	-0.10%
2024-10-24	20.12	20.12	20.64	20.08	20.24	99,800	2,009,664	20.137	19.83	19.83	20.34	19.79	19.94	101,283	19.842	-0.20%
2024-10-23	20.16	19.51	20.30	20.14	20.26	30,000	606,668	20.222	19.86	19.22	20.00	19.85	19.96	30,446	19.926	-0.49%
2024-10-22	20.26	19.51	20.68	20.20	20.26	93,000	1,881,812	20.235	19.96	19.22	20.38	19.90	19.96	94,382	19.938	-1.07%
2024-10-21	20.48	20.40	20.52	20.44	20.48	12,200	249,548	20.455	20.18	20.10	20.22	20.14	20.18	12,381	20.155	-0.19%
2024-10-18	20.52	20.46	21.00	20.46	20.54	1,352,000	27,637,586	20.442	20.22	20.16	20.69	20.16	20.24	1,372,086	20.143	0.00%
2024-10-17	20.52	20.02	21.00	20.42	20.54	24,000	491,968	20.499	20.22	19.73	20.69	20.12	20.24	24,357	20.199	0.10%
2024-10-16	20.50	20.00	20.50	20.48	20.54	1,354,400	27,990,003	20.666	20.20	19.71	20.20	20.18	20.24	1,374,522	20.363	-0.97%
2024-10-15	20.70	20.64	20.70	20.64	20.86	140,200	2,907,232	20.736	20.40	20.34	20.40	20.34	20.55	142,283	20.433	0.00%
2024-10-14	20.70	20.12	20.76	20.66	20.74	25,000	517,844	20.714	20.40	19.83	20.46	20.36	20.44	25,371	20.411	0.49%
2024-10-10	20.60	20.56	20.60	20.60	20.66	10,400	214,612	20.636	20.30	20.26	20.30	20.30	20.36	10,555	20.334	0.19%
2024-10-09	20.56	19.98	20.58	20.50	20.64	10,800	222,436	20.596	20.26	19.69	20.28	20.20	20.34	10,960	20.294	0.59%
2024-10-08	20.44	20.40	20.46	20.44	20.50	17,643	361,032	20.463	20.14	20.10	20.16	20.14	20.20	17,905	20.164	-1.26%
2024-10-07	20.70	20.30	20.70	20.74	20.90	40,200	837,372	20.830	20.40	20.00	20.40	20.44	20.59	40,797	20.525	1.37%
2024-10-04	20.42	20.40	20.48	20.40	20.52	58,200	1,192,332	20.487	20.12	20.10	20.18	20.10	20.22	59,065	20.187	0.59%
2024-10-03	20.30	20.20	20.30	20.30	20.52	72,200	1,472,900	20.400	20.00	19.90	20.00	20.00	20.22	73,273	20.102	1.05%
2024-10-02	20.24	20.20	20.36	20.14	20.36	46,000	931,788	20.256	19.80	19.76	19.91	19.70	19.91	47,032	19.812	0.00%
2024-09-30	20.24	20.10	20.28	20.00	20.30	1,244,200	25,088,848	20.165	19.80	19.66	19.84	19.56	19.85	1,272,112	19.722	1.10%
2024-09-27	20.02	19.98	20.06	20.02	21.06	236,600	4,878,232	20.618	19.58	19.54	19.62	19.58	20.60	241,908	20.166	-3.47%
2024-09-26	20.74	20.72	21.00	20.38	20.74	59,600	1,226,524	20.579	20.28	20.27	20.54	19.93	20.28	60,937	20.128	2.78%
2024-09-25	20.18	20.02	20.22	20.10	20.20	19,600	395,256	20.166	19.74	19.58	19.78	19.66	19.76	20,040	19.724	-0.39%
2024-09-24	20.26	20.26	20.56	20.14	20.24	4,000	80,668	20.167	19.82	19.82	20.11	19.70	19.80	4,090	19.724	-0.30%
2024-09-23	20.32	20.20	20.38	20.34	20.42	47,800	973,832	20.373	19.87	19.76	19.93	19.89	19.97	48,872	19.926	0.10%
2024-09-20	20.30	20.02	20.36	19.74	20.30	241,600	4,857,607	20.106	19.85	19.58	19.91	19.31	19.85	247,020	19.665	2.22%
2024-09-19	19.86	19.31	19.86	19.31	19.96	53,800	1,068,428	19.859	19.42	18.89	19.42	18.89	19.52	55,007	19.424	2.85%
2024-09-17	19.31	19.06	19.52	19.10	19.36	429,983	8,287,587	19.274	18.89	18.64	19.09	18.68	18.94	439,629	18.851	-0.82%
2024-09-16	19.47	19.47	19.48	19.40	19.58	557,000	10,826,930	19.438	19.04	19.04	19.05	18.97	19.15	569,496	19.011	-0.51%
2024-09-13	19.57	19.34	19.80	19.56	19.61	5,000	97,938	19.588	19.14	18.92	19.37	19.13	19.18	5,112	19.158	-0.20%
2024-09-12	19.61	19.58	19.87	19.50	19.66	24,200	474,596	19.611	19.18	19.15	19.43	19.07	19.23	24,743	19.181	1.98%
2024-09-11	19.23	19.23	19.55	18.90	19.40	462,800	8,912,402	19.258	18.81	18.81	19.12	18.49	18.97	473,182	18.835	-1.64%
2024-09-10	19.55	19.50	19.87	19.42	19.71	38,600	759,024	19.664	19.12	19.07	19.43	18.99	19.28	39,466	19.232	-0.41%
2024-09-09	19.63	19.63	19.82	19.21	19.61	29,600	573,034	19.359	19.20	19.20	19.39	18.79	19.18	30,264	18.934	-1.31%
2024-09-05	19.89	19.84	20.10	19.81	20.08	104,400	2,076,374	19.889	19.45	19.40	19.66	19.38	19.64	106,742	19.452	-0.55%
2024-09-04	20.00	19.98	20.02	19.90	20.20	1,485,400	29,964,553	20.173	19.56	19.54	19.58	19.46	19.76	1,518,724	19.730	-4.03%
2024-09-03	20.84	20.80	20.88	20.76	20.86	76,400	1,587,628	20.780	20.38	20.34	20.42	20.30	20.40	78,114	20.325	0.87%
2024-09-02	20.66	20.16	20.68	20.60	20.72	18,200	376,508	20.687	20.21	19.72	20.23	20.15	20.27	18,608	20.233	-0.29%
2024-08-30	20.72	20.52	20.80	20.58	20.72	34,633	713,601	20.605	20.27	20.07	20.34	20.13	20.27	35,410	20.153	1.07%
2024-08-29	20.50	20.44	20.52	20.38	20.50	15,200	311,004	20.461	20.05	19.99	20.07	19.93	20.05	15,541	20.012	0.20%
2024-08-28	20.46	20.00	20.48	20.34	20.46	14,200	289,376	20.379	20.01	19.56	20.03	19.89	20.01	14,519	19.931	0.20%
2024-08-27	20.42	19.60	20.50	20.20	20.40	20,200	409,652	20.280	19.97	19.17	20.05	19.76	19.95	20,653	19.835	1.09%
2024-08-26	20.20	20.06	20.24	20.06	20.20	16,000	321,876	20.117	19.76	19.62	19.80	19.62	19.76	16,359	19.676	-1.08%
2024-08-23	20.42	20.32	20.46	20.24	20.42	26,000	528,616	20.331	19.97	19.87	20.01	19.80	19.97	26,583	19.885	0.69%
2024-08-22	20.28	20.26	20.36	20.18	20.34	58,800	1,190,868	20.253	19.84	19.82	19.91	19.74	19.89	60,119	19.808	-0.20%
2024-08-21	20.32	20.24	20.32	20.10	20.32	9,800	198,164	20.221	19.87	19.80	19.87	19.66	19.87	10,020	19.777	0.30%
2024-08-20	20.26	20.20	20.28	20.22	20.34	63,800	1,293,084	20.268	19.82	19.76	19.84	19.78	19.89	65,231	19.823	1.30%
2024-08-19	20.00	20.00	20.30	19.90	20.34	4,314,200	86,320,298	20.008	19.56	19.56	19.85	19.46	19.89	4,410,985	19.569	-1.57%
2024-08-16	20.32	20.30	20.42	20.00	20.46	870,200	17,753,036	20.401	19.87	19.85	19.97	19.56	20.01	889,722	19.953	3.25%
2024-08-15	19.68	19.62	19.70	19.65	19.84	99,800	1,970,462	19.744	19.25	19.19	19.27	19.22	19.40	102,039	19.311	0.82%
2024-08-14	19.52	19.52	19.58	19.38	19.70	179,000	3,495,066	19.526	19.09	19.09	19.15	18.95	19.27	183,016	19.097	0.67%
2024-08-13	19.39	19.38	19.40	19.00	19.39	1,546,600	29,899,314	19.332	18.96	18.95	18.97	18.58	18.96	1,581,296	18.908	2.65%
2024-08-12	18.89	18.79	19.00	18.76	19.00	119,000	2,246,740	18.880	18.48	18.38	18.58	18.35	18.58	121,670	18.466	0.69%
2024-08-09	18.76	18.40	19.11	18.40	18.96	441,000	8,268,802	18.750	18.35	18.00	18.69	18.00	18.54	450,893	18.339	2.74%
2024-08-08	18.26	18.00	19.10	18.20	18.81	167,800	3,101,196	18.482	17.86	17.61	18.68	17.80	18.40	171,564	18.076	-1.56%
2024-08-07	18.55	18.50	18.82	18.42	19.24	1,822,662	34,562,218	18.962	18.14	18.09	18.41	18.02	18.82	1,863,552	18.546	4.86%
2024-08-06	17.69	17.50	18.38	17.69	18.52	4,602,400	83,112,065	18.058	17.30	17.12	17.98	17.30	18.11	4,705,650	17.662	4.06%
2024-08-05	17.00	16.91	17.00	15.80	18.88	3,422,400	56,589,590	16.535	16.63	16.54	16.63	15.45	18.47	3,499,178	16.172	-10.57%
2024-08-02	19.01	19.01	19.07	19.00	20.00	695,400	13,408,544	19.282	18.59	18.59	18.65	18.58	19.56	711,001	18.859	-6.17%
2024-08-01	20.26	20.26	20.76	20.24	20.52	202,400	4,126,052	20.386	19.82	19.82	20.30	19.80	20.07	206,941	19.938	-3.06%
2024-07-31	20.90	20.70	21.14	20.86	21.28	221,000	4,668,884	21.126	20.44	20.25	20.68	20.40	20.81	225,958	20.663	-0.48%
2024-07-30	21.00	21.00	21.48	20.72	21.00	35,400	739,960	20.903	20.54	20.54	21.01	20.27	20.54	36,194	20.444	0.57%
2024-07-29	20.88	20.70	21.34	20.84	20.94	240,400	5,015,110	20.862	20.42	20.25	20.87	20.38	20.48	245,793	20.404	1.56%
2024-07-26	20.56	20.50	20.70	20.40	20.68	236,000	4,865,964	20.618	20.11	20.05	20.25	19.95	20.23	241,294	20.166	1.18%
2024-07-25	20.32	20.30	20.50	20.32	21.00	1,701,600	34,819,672	20.463	19.87	19.85	20.05	19.87	20.54	1,739,774	20.014	-4.06%
2024-07-24	21.18	21.16	21.18	21.18	21.50	205,600	4,376,964	21.289	20.72	20.70	20.72	20.72	21.03	210,212	20.822	-1.40%
2024-07-23	21.48	21.40	21.54	21.48	21.64	315,400	6,793,844	21.540	21.01	20.93	21.07	21.01	21.17	322,476	21.068	-0.28%
2024-07-22	21.54	21.48	22.18	21.50	21.60	189,831	4,087,681	21.533	21.07	21.01	21.69	21.03	21.13	194,090	21.061	-0.74%
2024-07-19	21.70	21.70	22.20	21.58	21.84	1,253,600	27,096,300	21.615	21.22	21.22	21.71	21.11	21.36	1,281,723	21.141	-0.64%
2024-07-18	21.84	21.80	21.90	21.84	22.00	1,173,400	25,734,018	21.931	21.36	21.32	21.42	21.36	21.52	1,199,724	21.450	-1.27%
2024-07-17	22.12	22.10	22.24	22.12	22.28	453,200	10,064,400	22.207	21.63	21.62	21.75	21.63	21.79	463,367	21.720	-0.18%
2024-07-16	22.16	22.00	22.64	22.12	22.30	221,800	4,912,884	22.150	21.67	21.52	22.14	21.63	21.81	226,776	21.664	0.18%
2024-07-15	22.12	22.00	22.18	22.10	22.16	19,800	438,072	22.125	21.63	21.52	21.69	21.62	21.67	20,244	21.639	0.18%
2024-07-12	22.08	22.06	22.22	22.08	22.30	4,813,800	106,316,135	22.086	21.60	21.58	21.73	21.60	21.81	4,921,793	21.601	-1.43%
2024-07-11	22.40	22.38	22.48	22.40	22.52	2,986,200	66,911,979	22.407	21.91	21.89	21.99	21.91	22.03	3,053,193	21.915	0.27%
2024-07-10	22.34	22.34	22.48	22.16	22.34	147,400	3,287,472	22.303	21.85	21.85	21.99	21.67	21.85	150,707	21.814	0.99%
2024-07-09	22.12	22.08	22.16	21.96	22.24	76,000	1,679,688	22.101	21.63	21.60	21.67	21.48	21.75	77,705	21.616	0.73%
2024-07-08	21.96	21.96	22.04	21.88	22.04	221,800	4,865,588	21.937	21.48	21.48	21.56	21.40	21.56	226,776	21.455	-0.36%
2024-07-05	22.04	22.02	22.10	21.98	22.16	48,600	1,071,336	22.044	21.56	21.54	21.62	21.50	21.67	49,690	21.560	-0.27%
2024-07-04	22.10	22.08	22.46	21.90	22.10	111,000	2,444,800	22.025	21.62	21.60	21.97	21.42	21.62	113,490	21.542	1.19%
2024-07-03	21.84	21.82	21.88	21.72	21.88	2,033,600	44,471,449	21.868	21.36	21.34	21.40	21.24	21.40	2,079,222	21.389	0.46%
2024-07-02	21.74	21.62	22.00	21.58	21.80	3,723,600	80,433,494	21.601	21.26	21.15	21.52	21.11	21.32	3,807,135	21.127	1.87%
2024-06-28	21.34	21.34	21.36	21.28	21.36	3,440,400	73,449,727	21.349	20.87	20.87	20.89	20.81	20.89	3,517,582	20.881	0.76%
2024-06-27	21.18	21.14	21.18	21.10	21.22	56,400	1,194,690	21.182	20.72	20.68	20.72	20.64	20.75	57,665	20.718	-0.28%
2024-06-26	21.24	21.22	21.26	21.20	21.26	166,000	3,525,900	21.240	20.77	20.75	20.79	20.73	20.79	169,724	20.774	0.76%
2024-06-25	21.08	20.96	21.08	20.96	21.12	99,000	2,082,752	21.038	20.62	20.50	20.62	20.50	20.66	101,221	20.576	1.64%
2024-06-24	20.74	20.44	20.78	20.66	20.78	34,041	705,536	20.726	20.28	19.99	20.32	20.21	20.32	34,805	20.271	0.78%
2024-06-21	20.58	20.46	20.66	20.56	20.70	71,000	1,463,300	20.610	20.13	20.01	20.21	20.11	20.25	72,593	20.158	-0.29%
2024-06-20	20.64	20.44	20.70	20.44	20.64	120,800	2,491,208	20.623	20.19	19.99	20.25	19.99	20.19	123,510	20.170	0.19%
2024-06-19	20.60	20.14	20.80	20.58	20.66	37,600	774,964	20.611	20.15	19.70	20.34	20.13	20.21	38,444	20.159	0.39%
2024-06-18	20.52	20.50	20.56	20.46	20.56	49,000	1,005,192	20.514	20.07	20.05	20.11	20.01	20.11	50,099	20.064	0.39%
2024-06-17	20.44	20.34	20.36	20.36	20.46	82,800	1,688,880	20.397	19.99	19.89	19.91	19.91	20.01	84,658	19.950	-1.35%
2024-06-14	20.72	20.64	21.00	20.72	20.88	366,800	7,635,120	20.815	20.27	20.19	20.54	20.27	20.42	375,029	20.359	-0.19%
2024-06-13	20.76	20.70	21.00	20.70	20.88	42,200	875,068	20.736	20.30	20.25	20.54	20.25	20.42	43,147	20.281	-0.67%
2024-06-12	20.90	20.88	21.00	20.84	20.90	11,800	246,060	20.853	20.44	20.42	20.54	20.38	20.44	12,065	20.395	-0.76%
2024-06-11	21.06	21.00	21.92	21.06	21.14	15,200	320,792	21.105	20.60	20.54	21.44	20.60	20.68	15,541	20.642	1.06%
2024-06-07	20.84	20.82	21.10	20.80	20.88	45,400	946,816	20.855	20.38	20.36	20.64	20.34	20.42	46,419	20.397	-0.38%
2024-06-06	20.92	20.82	21.00	20.90	21.00	37,200	777,848	20.910	20.46	20.36	20.54	20.44	20.54	38,035	20.451	0.58%
2024-06-05	20.80	20.78	20.80	20.76	20.96	12,600	261,788	20.777	20.34	20.32	20.34	20.30	20.50	12,883	20.321	-0.95%
2024-06-04	21.00	20.92	21.18	21.00	21.14	174,000	3,670,684	21.096	20.54	20.46	20.72	20.54	20.68	177,904	20.633	-0.47%
2024-06-03	21.10	21.02	21.18	21.00	21.18	87,600	1,850,836	21.128	20.64	20.56	20.72	20.54	20.72	89,565	20.665	0.86%
2024-05-31	20.92	20.92	20.94	20.72	20.96	146,800	3,061,512	20.855	20.46	20.46	20.48	20.27	20.50	150,093	20.397	1.55%
2024-05-30	20.60	20.44	20.92	20.48	20.70	32,400	665,708	20.547	20.15	19.99	20.46	20.03	20.25	33,127	20.096	-0.58%
2024-05-29	20.72	20.74	20.76	20.72	20.86	66,800	1,391,724	20.834	20.27	20.28	20.30	20.27	20.40	68,299	20.377	-0.96%
2024-05-28	20.92	20.90	20.96	20.84	20.92	50,400	1,051,448	20.862	20.46	20.44	20.50	20.38	20.46	51,531	20.404	0.19%
2024-05-27	20.88	20.84	20.86	20.76	20.92	65,000	1,351,860	20.798	20.42	20.38	20.40	20.30	20.46	66,458	20.342	0.97%
2024-05-24	20.68	20.68	20.90	20.68	20.80	246,000	5,096,748	20.718	20.23	20.23	20.44	20.23	20.34	251,519	20.264	-0.67%
2024-05-23	20.82	20.78	20.90	20.66	20.86	767,040	15,946,049	20.789	20.36	20.32	20.44	20.21	20.40	784,248	20.333	0.97%
2024-05-22	20.62	20.60	20.62	20.62	20.72	23,200	479,804	20.681	20.17	20.15	20.17	20.17	20.27	23,720	20.227	-0.77%
2024-05-21	20.78	20.68	20.90	20.74	20.90	172,000	3,580,880	20.819	20.32	20.23	20.44	20.28	20.44	175,859	20.362	-0.29%
2024-05-20	20.84	20.84	20.88	20.80	21.00	172,200	3,602,724	20.922	20.38	20.38	20.42	20.34	20.54	176,063	20.463	0.77%
2024-05-17	20.68	20.68	20.70	20.60	20.70	1,403,400	28,962,898	20.638	20.23	20.23	20.25	20.15	20.25	1,434,884	20.185	0.39%
2024-05-16	20.60	20.58	20.60	20.48	20.64	104,200	2,140,056	20.538	20.15	20.13	20.15	20.03	20.19	106,538	20.087	0.59%
2024-05-14	20.48	20.38	20.50	20.38	20.52	1,569,800	31,996,820	20.383	20.03	19.93	20.05	19.93	20.07	1,605,017	19.936	0.39%
2024-05-13	20.40	20.20	20.44	20.36	20.50	47,800	977,352	20.447	19.95	19.76	19.99	19.91	20.05	48,872	19.998	-0.49%
2024-05-10	20.50	20.50	20.56	20.40	20.56	155,400	3,175,388	20.434	20.05	20.05	20.11	19.95	20.11	158,886	19.985	0.59%
2024-05-09	20.38	20.36	20.38	20.36	20.52	48,800	994,968	20.389	19.93	19.91	19.93	19.91	20.07	49,895	19.941	0.10%
2024-05-08	20.36	20.36	20.38	20.34	20.60	26,200	535,188	20.427	19.91	19.91	19.93	19.89	20.15	26,788	19.979	-1.55%
2024-05-07	20.68	20.56	20.68	20.58	20.72	63,895	1,318,313	20.632	20.23	20.11	20.23	20.13	20.27	65,328	20.180	0.29%
2024-05-06	20.62	20.56	20.66	20.56	20.66	54,400	1,122,316	20.631	20.17	20.11	20.21	20.11	20.21	55,620	20.178	1.58%
2024-05-03	20.30	20.30	20.34	20.24	20.36	1,509,800	30,603,019	20.270	19.85	19.85	19.89	19.80	19.91	1,543,671	19.825	-1.07%
2024-05-02	20.52	20.40	20.52	20.44	20.70	55,800	1,145,884	20.536	20.07	19.95	20.07	19.99	20.25	57,052	20.085	-0.87%
2024-04-30	20.70	20.50	20.70	20.54	20.70	149,800	3,094,516	20.658	20.25	20.05	20.25	20.09	20.25	153,161	20.204	0.88%
2024-04-29	20.52	20.32	20.80	20.46	20.74	992,000	20,523,500	20.689	20.07	19.87	20.34	20.01	20.28	1,014,255	20.235	0.98%
2024-04-26	20.32	20.12	20.40	20.04	20.32	117,400	2,371,720	20.202	19.87	19.68	19.95	19.60	19.87	120,034	19.759	1.40%
2024-04-25	20.04	19.96	20.08	19.99	20.20	2,115,000	42,515,505	20.102	19.60	19.52	19.64	19.55	19.76	2,162,448	19.661	-1.57%
2024-04-24	20.36	20.30	20.44	20.26	20.46	173,000	3,520,092	20.347	19.91	19.85	19.99	19.82	20.01	176,881	19.901	1.50%
2024-04-23	20.06	20.02	20.20	20.00	20.08	61,648	1,235,166	20.036	19.62	19.58	19.76	19.56	19.64	63,031	19.596	0.70%
2024-04-22	19.92	19.90	19.96	19.50	20.00	199,600	3,974,448	19.912	19.48	19.46	19.52	19.07	19.56	204,078	19.475	0.61%
2024-04-19	19.80	19.79	20.00	19.49	20.14	3,136,200	61,324,122	19.554	19.37	19.36	19.56	19.06	19.70	3,206,558	19.125	-1.69%
2024-04-18	20.14	20.12	20.20	20.04	20.16	68,200	1,373,300	20.136	19.70	19.68	19.76	19.60	19.72	69,730	19.695	0.60%
2024-04-17	20.02	19.99	20.20	19.95	20.20	145,000	2,911,652	20.080	19.58	19.55	19.76	19.51	19.76	148,253	19.640	-0.99%
2024-04-16	20.22	20.18	20.24	20.20	20.50	144,200	2,925,704	20.289	19.78	19.74	19.80	19.76	20.05	147,435	19.844	-2.22%
2024-04-15	20.68	20.66	20.72	20.56	20.72	44,200	911,920	20.632	20.23	20.21	20.27	20.11	20.27	45,192	20.179	-0.29%
2024-04-12	20.74	20.72	20.90	20.72	20.82	1,416,600	29,489,581	20.817	20.28	20.27	20.44	20.27	20.36	1,448,380	20.360	0.48%
2024-04-11	20.64	20.60	20.88	20.56	20.68	73,200	1,510,624	20.637	20.19	20.15	20.42	20.11	20.23	74,842	20.184	0.00%
2024-04-10	20.64	20.56	20.88	20.58	20.70	112,200	2,315,272	20.635	20.19	20.11	20.42	20.13	20.25	114,717	20.182	-0.29%
2024-04-09	20.70	20.68	20.72	20.56	20.76	1,445,400	29,979,197	20.741	20.25	20.23	20.27	20.11	20.30	1,477,826	20.286	0.88%
2024-04-08	20.52	20.52	20.58	20.32	20.60	91,000	1,868,216	20.530	20.07	20.07	20.13	19.87	20.15	93,041	20.079	1.08%
2024-04-05	20.30	20.30	20.34	20.12	20.40	499,400	10,110,992	20.246	19.85	19.85	19.89	19.68	19.95	510,604	19.802	-0.49%
2024-04-03	20.40	20.40	21.00	20.26	20.50	179,400	3,646,728	20.327	19.95	19.95	20.54	19.82	20.05	183,425	19.881	-0.39%
2024-04-02	20.60	20.56	21.00	20.50	20.78	122,200	2,515,660	20.586	20.03	19.99	20.42	19.93	20.21	125,674	20.017	-0.87%
2024-03-28	20.78	20.76	20.80	20.76	20.90	81,400	1,692,167	20.788	20.21	20.19	20.23	20.19	20.32	83,714	20.214	-0.48%
2024-03-27	20.88	20.86	20.90	20.86	21.04	453,600	9,531,628	21.013	20.30	20.28	20.32	20.28	20.46	466,494	20.432	0.19%
2024-03-26	20.84	20.82	20.86	20.78	20.90	124,600	2,596,124	20.836	20.26	20.24	20.28	20.21	20.32	128,142	20.260	0.39%
2024-03-25	20.76	20.76	20.80	20.74	21.00	361,300	7,516,120	20.803	20.19	20.19	20.23	20.17	20.42	371,570	20.228	-1.42%
2024-03-22	21.06	21.06	21.14	21.00	21.14	319,900	6,733,302	21.048	20.48	20.48	20.56	20.42	20.56	328,993	20.466	0.29%
2024-03-21	21.00	21.00	21.24	20.84	21.00	167,000	3,494,516	20.925	20.42	20.42	20.65	20.26	20.42	171,747	20.347	0.96%
2024-03-20	20.80	20.82	20.92	20.74	20.84	2,897,400	60,177,068	20.769	20.23	20.24	20.34	20.17	20.26	2,979,758	20.195	1.56%
2024-03-19	20.48	20.46	20.60	20.28	20.60	2,201,400	45,273,196	20.566	19.91	19.89	20.03	19.72	20.03	2,263,974	19.997	0.79%
2024-03-18	20.32	20.30	20.38	20.00	20.38	1,540,600	31,254,149	20.287	19.76	19.74	19.82	19.45	19.82	1,584,391	19.726	1.85%
2024-03-15	19.95	19.92	19.99	19.88	20.00	133,800	2,668,726	19.946	19.40	19.37	19.44	19.33	19.45	137,603	19.394	0.40%
2024-03-14	19.87	19.85	19.87	19.72	19.87	44,800	886,618	19.791	19.32	19.30	19.32	19.17	19.32	46,073	19.244	0.40%
2024-03-13	19.79	19.75	19.79	19.68	19.81	191,800	3,791,382	19.767	19.24	19.20	19.24	19.14	19.26	197,252	19.221	0.05%
2024-03-12	19.78	19.77	19.80	19.52	19.82	517,800	10,219,464	19.736	19.23	19.22	19.25	18.98	19.27	532,518	19.191	-0.40%
2024-03-11	19.86	19.85	19.86	19.68	20.42	818,600	16,267,620	19.872	19.31	19.30	19.31	19.14	19.86	841,869	19.323	-2.74%
2024-03-08	20.42	20.42	20.48	20.34	20.52	307,800	6,291,776	20.441	19.86	19.86	19.91	19.78	19.95	316,549	19.876	0.99%
2024-03-07	20.22	20.22	20.26	20.22	20.60	149,600	3,042,140	20.335	19.66	19.66	19.70	19.66	20.03	153,852	19.773	-1.17%
2024-03-06	20.46	20.44	20.46	20.42	20.52	59,800	1,224,412	20.475	19.89	19.88	19.89	19.86	19.95	61,500	19.909	0.00%
2024-03-05	20.46	20.44	-	20.28	20.46	374,200	7,635,352	20.404	19.89	19.88	-	19.72	19.89	384,837	19.841	0.59%
2024-03-04	20.34	20.34	20.44	20.28	20.42	105,200	2,140,504	20.347	19.78	19.78	19.88	19.72	19.86	108,190	19.785	-0.10%
2024-03-01	20.36	20.32	20.36	20.20	20.36	375,000	7,603,128	20.275	19.80	19.76	19.80	19.64	19.80	385,659	19.715	1.85%
2024-02-29	19.99	19.98	20.04	19.80	20.04	66,000	1,312,614	19.888	19.44	19.43	19.49	19.25	19.49	67,876	19.338	0.20%
2024-02-28	19.95	19.93	20.04	19.91	20.04	326,200	6,513,456	19.968	19.40	19.38	19.49	19.36	19.49	335,472	19.416	-0.15%
2024-02-27	19.98	19.98	20.56	19.98	20.08	1,555,400	31,097,714	19.993	19.43	19.43	19.99	19.43	19.53	1,599,612	19.441	-0.10%
2024-02-26	20.00	19.96	20.06	19.96	20.08	135,600	2,716,996	20.037	19.45	19.41	19.51	19.41	19.53	139,454	19.483	0.30%
2024-02-23	19.94	19.92	20.00	19.87	19.99	546,800	10,922,070	19.975	19.39	19.37	19.45	19.32	19.44	562,343	19.422	0.71%
2024-02-22	19.80	19.80	20.00	19.77	19.86	1,528,400	30,277,122	19.810	19.25	19.25	19.45	19.22	19.31	1,571,845	19.262	0.97%
2024-02-21	19.61	19.58	19.65	19.46	19.63	3,616,000	70,663,450	19.542	19.07	19.04	19.11	18.92	19.09	3,718,784	19.002	-0.31%
2024-02-20	19.67	19.67	-	19.60	19.72	382,600	7,521,378	19.659	19.13	19.13	-	19.06	19.17	393,475	19.115	-0.20%
2024-02-19	19.71	19.70	19.72	19.58	19.73	131,800	2,591,800	19.665	19.17	19.16	19.17	19.04	19.18	135,546	19.121	0.46%
2024-02-16	19.62	19.62	19.70	19.37	19.70	2,536,200	49,632,068	19.569	19.08	19.08	19.16	18.83	19.16	2,608,291	19.029	1.29%
2024-02-15	19.37	19.36	19.50	19.27	19.39	156,400	3,022,184	19.323	18.83	18.82	18.96	18.74	18.85	160,846	18.789	0.26%
2024-02-14	19.32	19.31	-	19.17	19.32	264,000	5,088,349	19.274	18.79	18.78	-	18.64	18.79	271,504	18.741	1.20%
2024-02-09	19.09	19.07	19.50	19.04	19.14	92,361	1,764,102	19.100	18.56	18.54	18.96	18.51	18.61	94,986	18.572	-0.05%
2024-02-08	19.10	19.04	20.00	18.95	19.14	122,200	2,331,566	19.080	18.57	18.51	19.45	18.43	18.61	125,674	18.553	1.06%
2024-02-07	18.90	18.84	18.95	18.80	18.92	37,600	709,678	18.874	18.38	18.32	18.43	18.28	18.40	38,669	18.353	0.43%
2024-02-06	18.82	18.76	-	18.77	18.85	28,200	530,472	18.811	18.30	18.24	-	18.25	18.33	29,002	18.291	-0.74%
2024-02-05	18.96	18.93	19.00	18.92	18.98	81,400	1,543,422	18.961	18.44	18.41	18.47	18.40	18.46	83,714	18.437	0.85%
2024-02-02	18.80	18.48	18.84	18.71	18.89	128,200	2,405,952	18.767	18.28	17.97	18.32	18.19	18.37	131,844	18.248	0.59%
2024-02-01	18.69	18.69	18.79	18.68	18.81	44,800	838,738	18.722	18.17	18.17	18.27	18.16	18.29	46,073	18.204	-1.16%
2024-01-31	18.91	18.70	18.92	18.62	18.93	62,200	1,164,240	18.718	18.39	18.18	18.40	18.11	18.41	63,968	18.200	1.56%
2024-01-30	18.62	18.60	18.72	18.62	18.74	43,400	811,224	18.692	18.11	18.09	18.20	18.11	18.22	44,634	18.175	-0.48%
2024-01-29	18.71	18.66	18.90	18.64	18.74	52,800	988,552	18.723	18.19	18.14	18.38	18.12	18.22	54,301	18.205	1.30%
2024-01-26	18.47	18.45	18.50	18.43	18.62	144,400	2,670,976	18.497	17.96	17.94	17.99	17.92	18.11	148,505	17.986	-1.44%
2024-01-25	18.74	18.68	19.00	18.67	18.76	107,200	2,005,898	18.712	18.22	18.16	18.47	18.15	18.24	110,247	18.195	-0.27%
2024-01-24	18.79	18.76	18.80	18.71	18.83	96,200	1,804,768	18.761	18.27	18.24	18.28	18.19	18.31	98,934	18.242	-0.05%
2024-01-23	18.80	18.77	-	18.76	19.00	181,000	3,422,054	18.906	18.28	18.25	-	18.24	18.47	186,145	18.384	-0.32%
2024-01-22	18.86	18.84	-	18.73	18.89	2,244,800	42,323,327	18.854	18.34	18.32	-	18.21	18.37	2,308,608	18.333	1.34%
2024-01-19	18.61	18.60	18.80	18.55	18.67	273,768	5,096,747	18.617	18.10	18.09	18.28	18.04	18.15	281,550	18.102	0.59%
2024-01-18	18.50	18.49	18.55	18.47	18.55	92,400	1,708,762	18.493	17.99	17.98	18.04	17.96	18.04	95,026	17.982	-0.05%
2024-01-17	18.51	18.48	18.80	18.47	18.85	576,800	10,732,936	18.608	18.00	17.97	18.28	17.96	18.33	593,195	18.093	-0.38%
2024-01-16	18.58	18.55	18.58	18.53	18.73	91,200	1,694,368	18.579	18.07	18.04	18.07	18.02	18.21	93,792	18.065	-0.91%
2024-01-15	18.75	18.73	18.90	18.57	18.79	109,300	2,043,079	18.692	18.23	18.21	18.38	18.06	18.27	112,407	18.176	1.90%
2024-01-12	18.40	18.36	18.46	18.35	18.49	72,465	1,334,382	18.414	17.89	17.85	17.95	17.84	17.98	74,525	17.905	-0.22%
2024-01-11	18.44	18.42	18.50	18.32	18.64	527,800	9,723,440	18.423	17.93	17.91	17.99	17.81	18.12	542,803	17.913	1.88%
2024-01-10	18.10	18.03	18.20	17.93	18.10	519,835	9,379,282	18.043	17.60	17.53	17.70	17.43	17.60	534,611	17.544	1.80%
2024-01-09	17.78	17.78	17.80	17.71	17.79	81,800	1,450,540	17.733	17.29	17.29	17.31	17.22	17.30	84,125	17.243	1.14%
2024-01-08	17.58	17.56	17.60	17.57	17.63	117,800	2,071,078	17.581	17.09	17.07	17.11	17.08	17.14	121,148	17.095	-0.11%
2024-01-05	17.60	17.58	17.62	17.57	17.62	192,600	3,389,810	17.600	17.11	17.09	17.13	17.08	17.13	198,075	17.114	0.86%
2024-01-04	17.45	17.44	17.46	17.34	17.46	174,800	3,044,988	17.420	16.97	16.96	16.98	16.86	16.98	179,769	16.938	0.11%
2024-01-03	17.43	17.38	17.43	17.33	17.43	609,800	10,603,150	17.388	16.95	16.90	16.95	16.85	16.95	627,133	16.907	0.58%
2024-01-02	17.33	17.32	17.45	17.25	17.31	30,200	521,396	17.265	16.85	16.84	16.97	16.77	16.83	31,058	16.788	-0.12%
2023-12-29	17.35	17.20	17.35	17.35	17.36	5,200	90,242	17.354	16.87	16.72	16.87	16.87	16.88	5,348	16.875	0.52%
2023-12-28	17.26	17.14	17.39	17.25	17.34	53,800	931,088	17.306	16.78	16.67	16.91	16.77	16.86	55,329	16.828	-0.69%
2023-12-27	17.38	17.38	17.40	17.32	17.37	62,800	1,089,720	17.352	16.90	16.90	16.92	16.84	16.89	64,585	16.873	1.40%
2023-12-22	17.14	17.14	17.15	17.13	17.15	10,200	174,782	17.135	16.67	16.67	16.68	16.66	16.68	10,490	16.662	0.29%
2023-12-21	17.09	17.00	17.10	17.04	17.11	33,800	577,876	17.097	16.62	16.53	16.63	16.57	16.64	34,761	16.624	-0.75%
2023-12-20	17.22	17.20	17.24	17.20	17.33	46,000	794,916	17.281	16.74	16.72	16.76	16.72	16.85	47,308	16.803	1.29%
2023-12-19	17.00	17.00	17.35	16.84	17.20	1,538,000	26,187,604	17.027	16.53	16.53	16.87	16.37	16.72	1,581,717	16.556	1.31%
2023-12-18	16.78	16.78	17.20	16.78	16.93	718,800	12,153,556	16.908	16.32	16.32	16.72	16.32	16.46	739,232	16.441	-1.64%
2023-12-15	17.06	16.95	17.10	17.00	17.16	1,594,800	27,202,884	17.057	16.59	16.48	16.63	16.53	16.69	1,640,132	16.586	0.71%
2023-12-14	16.94	16.92	17.35	16.87	17.04	3,987,400	67,611,466	16.956	16.47	16.45	16.87	16.40	16.57	4,100,741	16.488	-1.63%
2023-12-13	17.22	17.20	17.80	17.20	17.25	1,624,200	27,970,966	17.221	16.74	16.72	17.31	16.72	16.77	1,670,368	16.745	0.12%
2023-12-12	17.20	17.02	17.48	17.16	17.31	3,075,400	52,886,368	17.197	16.72	16.55	17.00	16.69	16.83	3,162,818	16.721	-0.58%
2023-12-11	17.30	17.10	17.48	17.18	17.32	2,325,600	40,051,782	17.222	16.82	16.63	17.00	16.71	16.84	2,391,705	16.746	2.00%
2023-12-08	16.96	16.92	16.99	16.91	17.06	3,903,400	66,218,686	16.964	16.49	16.45	16.52	16.44	16.59	4,014,354	16.495	-1.57%
2023-12-07	17.23	17.20	17.44	17.22	17.30	5,800	100,224	17.280	16.75	16.72	16.96	16.74	16.82	5,965	16.802	-1.20%
2023-12-06	17.44	16.85	17.92	17.40	17.49	5,400	94,174	17.440	16.96	16.38	17.42	16.92	17.01	5,553	16.958	2.05%
2023-12-05	17.09	17.06	-	17.09	17.15	2,369,000	40,492,718	17.093	16.62	16.59	-	16.62	16.68	2,436,338	16.620	-0.70%
2023-12-04	17.21	17.02	17.92	17.20	17.36	2,368,400	40,805,438	17.229	16.73	16.55	17.42	16.72	16.88	2,435,721	16.753	-1.32%
2023-12-01	17.44	17.41	17.47	17.40	17.48	19,800	345,204	17.435	16.96	16.93	16.99	16.92	17.00	20,363	16.953	0.29%
2023-11-30	17.39	17.36	17.40	17.21	17.39	32,200	554,498	17.220	16.91	16.88	16.92	16.73	16.91	33,115	16.744	2.47%
2023-11-29	16.97	16.97	17.40	16.97	17.32	3,036,800	52,309,628	17.225	16.50	16.50	16.92	16.50	16.84	3,123,121	16.749	-1.85%
2023-11-28	17.29	17.29	17.34	17.29	17.34	13,000	225,350	17.335	16.81	16.81	16.86	16.81	16.86	13,370	16.856	-0.69%
2023-11-27	17.41	17.38	17.41	17.34	17.43	12,200	211,908	17.370	16.93	16.90	16.93	16.86	16.95	12,547	16.889	-0.11%
2023-11-24	17.43	17.43	17.49	17.41	17.44	39,800	692,960	17.411	16.95	16.95	17.01	16.93	16.96	40,931	16.930	0.00%
2023-11-23	17.43	17.43	17.45	-	-	200	3,484	17.420	16.95	16.95	16.97	-	-	206	16.939	0.29%
2023-11-22	17.38	17.32	17.50	17.31	17.38	1,533,800	26,579,994	17.330	16.90	16.84	17.02	16.83	16.90	1,577,398	16.851	0.58%
2023-11-21	17.28	17.10	17.50	17.25	17.29	1,613,400	27,819,086	17.243	16.80	16.63	17.02	16.77	16.81	1,659,261	16.766	0.17%
2023-11-20	17.25	17.25	17.31	17.24	17.45	2,260,400	39,155,172	17.322	16.77	16.77	16.83	16.76	16.97	2,324,652	16.843	-1.20%
2023-11-17	17.46	17.45	17.46	17.32	17.48	98,200	1,711,694	17.431	16.98	16.97	16.98	16.84	17.00	100,991	16.949	0.92%
2023-11-16	17.30	17.10	17.40	17.27	17.31	46,800	809,240	17.291	16.82	16.63	16.92	16.79	16.83	48,130	16.814	-0.17%
2023-11-15	17.33	17.02	17.35	17.25	17.33	215,000	3,712,818	17.269	16.85	16.55	16.87	16.77	16.85	221,111	16.792	1.35%
2023-11-14	17.10	17.01	17.19	17.10	17.19	59,000	1,012,136	17.155	16.63	16.54	16.71	16.63	16.71	60,677	16.681	0.47%
2023-11-13	17.02	16.96	-	17.00	17.03	8,200	139,556	17.019	16.55	16.49	-	16.53	16.56	8,433	16.549	0.12%
2023-11-10	17.00	16.85	17.20	16.93	17.00	1,513,000	25,756,155	17.023	16.53	16.38	16.72	16.46	16.53	1,556,007	16.553	0.00%
2023-11-09	17.00	16.54	17.07	16.92	17.10	1,551,600	26,066,252	16.800	16.53	16.08	16.60	16.45	16.63	1,595,704	16.335	1.31%
2023-11-08	16.78	16.58	16.84	16.76	16.94	11,400	192,642	16.898	16.32	16.12	16.37	16.30	16.47	11,724	16.431	-0.94%
2023-11-07	16.94	16.90	17.08	16.94	17.09	7,000	119,514	17.073	16.47	16.43	16.61	16.47	16.62	7,199	16.602	-1.63%
2023-11-06	17.22	17.21	17.25	17.20	17.26	100,000	1,722,294	17.223	16.74	16.73	16.77	16.72	16.78	102,842	16.747	0.00%
2023-11-03	17.22	17.19	17.24	17.19	17.22	176,600	3,040,644	17.218	16.74	16.71	16.76	16.71	16.74	181,620	16.742	1.65%
2023-11-02	16.94	16.84	16.94	16.90	17.00	272,200	4,615,348	16.956	16.47	16.37	16.47	16.43	16.53	279,937	16.487	0.53%
2023-11-01	16.85	16.82	16.86	16.71	16.85	25,200	422,314	16.758	16.38	16.36	16.39	16.25	16.38	25,916	16.295	2.93%
2023-10-31	16.37	16.36	-	16.23	16.36	8,200	133,392	16.267	15.92	15.91	-	15.78	15.91	8,433	15.818	0.74%
2023-10-30	16.25	16.12	-	16.16	16.25	189,200	3,072,319	16.238	15.80	15.67	-	15.71	15.80	194,578	15.790	-0.61%
2023-10-27	16.35	16.20	-	16.26	16.38	3,098,800	50,657,360	16.347	15.90	15.75	-	15.81	15.93	3,186,883	15.896	1.49%
2023-10-26	16.11	16.04	-	16.11	16.21	21,600	348,482	16.133	15.66	15.60	-	15.66	15.76	22,214	15.688	-1.77%
2023-10-25	16.40	16.04	16.41	16.44	16.49	9,400	154,698	16.457	15.95	15.60	15.96	15.99	16.03	9,667	16.002	0.74%
2023-10-24	16.28	16.15	16.80	16.02	16.30	139,400	2,253,244	16.164	15.83	15.70	16.34	15.58	15.85	143,362	15.717	-0.85%
2023-10-20	16.42	16.34	16.80	16.42	16.42	200	3,284	16.420	15.97	15.89	16.34	15.97	15.97	206	15.966	-0.24%
2023-10-19	16.46	16.41	17.30	16.44	16.49	77,000	1,268,396	16.473	16.01	15.96	16.82	15.99	16.03	79,189	16.017	-1.32%
2023-10-18	16.68	16.50	17.30	16.68	16.68	15,200	253,536	16.680	16.22	16.04	16.82	16.22	16.22	15,632	16.219	0.00%
2023-10-17	16.68	16.68	17.30	16.60	16.67	5,000	83,116	16.623	16.22	16.22	16.82	16.14	16.21	5,142	16.164	0.66%
2023-10-16	16.57	16.45	17.30	16.50	16.69	379,800	6,289,646	16.560	16.11	16.00	16.82	16.04	16.23	390,596	16.103	-1.19%
2023-10-13	16.77	16.77	16.82	16.77	16.78	6,200	104,020	16.777	16.31	16.31	16.36	16.31	16.32	6,376	16.314	-1.58%
2023-10-12	17.04	17.01	17.10	16.90	17.06	2,522,800	42,755,666	16.948	16.57	16.54	16.63	16.43	16.59	2,594,510	16.479	1.73%
2023-10-11	16.75	16.71	16.79	16.75	16.75	517,000	8,675,602	16.781	16.29	16.25	16.33	16.29	16.29	531,696	16.317	-0.24%
2023-10-10	16.79	16.60	17.30	16.72	16.81	3,189,800	53,450,851	16.757	16.33	16.14	16.82	16.26	16.35	3,280,470	16.294	2.38%
2023-10-09	16.40	16.24	16.40	16.35	16.47	20,433	336,197	16.454	15.95	15.79	15.95	15.90	16.01	21,014	15.999	-0.18%
2023-10-06	16.43	16.24	16.47	16.41	16.48	2,800	46,068	16.453	15.98	15.79	16.01	15.96	16.02	2,880	15.998	0.18%
2023-10-05	16.40	16.30	16.48	16.22	16.41	2,812,400	46,144,730	16.408	15.95	15.85	16.02	15.77	15.96	2,892,342	15.954	2.63%
2023-10-04	16.04	16.04	16.06	16.02	16.50	316,400	5,097,960	16.112	15.54	15.54	15.56	15.52	15.98	326,615	15.608	-3.08%
2023-10-03	16.55	16.55	17.30	16.53	16.68	765,600	12,662,471	16.539	16.03	16.03	16.76	16.01	16.16	790,318	16.022	-2.07%
2023-09-29	16.90	16.89	17.10	16.77	16.92	30,600	515,214	16.837	16.37	16.36	16.57	16.25	16.39	31,588	16.310	0.06%
2023-09-28	16.89	16.86	17.10	16.88	17.09	1,160,200	19,856,949	17.115	16.36	16.33	16.57	16.35	16.56	1,197,659	16.580	-1.34%
2023-09-27	17.12	16.95	17.24	16.89	17.12	22,600	384,100	16.996	16.58	16.42	16.70	16.36	16.58	23,330	16.464	0.71%
2023-09-26	17.00	16.90	17.09	17.00	17.05	1,910,800	32,602,077	17.062	16.47	16.37	16.56	16.47	16.52	1,972,493	16.528	-0.76%
2023-09-25	17.13	17.13	17.17	17.12	17.18	252,600	4,337,298	17.171	16.59	16.59	16.63	16.58	16.64	260,756	16.634	-0.06%
2023-09-22	17.14	17.05	-	16.96	17.14	11,400	194,194	17.035	16.60	16.52	-	16.43	16.60	11,768	16.502	0.00%
2023-09-21	17.14	17.12	17.18	17.11	17.36	51,800	889,018	17.163	16.60	16.58	16.64	16.57	16.82	53,472	16.626	-1.27%
2023-09-20	17.36	17.33	-	17.35	17.48	63,800	1,113,490	17.453	16.82	16.79	-	16.81	16.93	65,860	16.907	-0.57%
2023-09-19	17.46	17.12	-	-	-	3,792,400	66,272,190	17.475	16.91	16.58	-	-	-	3,914,842	16.928	0.63%
2023-09-18	17.35	17.35	-	17.35	17.39	1,157,200	20,236,332	17.487	16.81	16.81	-	16.81	16.85	1,194,562	16.940	-0.80%
2023-09-15	17.49	17.35	17.57	17.40	17.55	775,600	13,566,460	17.492	16.94	16.81	17.02	16.86	17.00	800,641	16.944	0.92%
2023-09-14	17.33	17.20	17.34	17.25	17.37	3,150,400	54,429,346	17.277	16.79	16.66	16.80	16.71	16.83	3,252,115	16.737	1.29%
2023-09-13	17.11	17.05	-	17.04	17.11	3,114,800	53,209,931	17.083	16.57	16.52	-	16.51	16.57	3,215,365	16.549	0.29%
2023-09-12	17.06	17.00	-	17.06	17.09	15,400	262,864	17.069	16.53	16.47	-	16.53	16.56	15,897	16.535	0.12%
2023-09-11	17.04	17.01	17.08	16.92	17.04	40,600	688,344	16.954	16.51	16.48	16.55	16.39	16.51	41,911	16.424	-0.47%
2023-09-07	17.12	17.11	17.15	17.12	17.20	44,200	759,106	17.174	16.58	16.57	16.61	16.58	16.66	45,627	16.637	-0.47%
2023-09-06	17.20	17.19	17.35	17.10	17.23	1,656,200	28,497,605	17.207	16.66	16.65	16.81	16.57	16.69	1,709,673	16.668	1.00%
2023-09-05	17.03	17.00	17.12	17.00	17.06	64,800	1,104,280	17.041	16.50	16.47	16.58	16.47	16.53	66,892	16.508	-0.18%
2023-09-04	17.06	17.09	17.12	16.94	17.04	1,647,800	28,166,552	17.093	16.53	16.56	16.58	16.41	16.51	1,701,001	16.559	1.73%
2023-08-31	16.77	16.77	16.82	16.70	16.82	2,646,600	44,401,152	16.777	16.25	16.25	16.29	16.18	16.29	2,732,049	16.252	0.78%
2023-08-30	16.64	16.64	16.70	16.58	16.72	1,547,800	25,826,335	16.686	16.12	16.12	16.18	16.06	16.20	1,597,773	16.164	0.48%
2023-08-29	16.56	16.34	16.58	16.52	16.58	12,800	211,954	16.559	16.04	15.83	16.06	16.00	16.06	13,213	16.041	0.18%
2023-08-28	16.53	16.24	16.55	16.48	16.55	98,200	1,621,942	16.517	16.01	15.73	16.03	15.96	16.03	101,371	16.000	1.66%
2023-08-25	16.26	16.20	16.70	16.24	16.25	24,000	389,980	16.249	15.75	15.69	16.18	15.73	15.74	24,775	15.741	-0.97%
2023-08-24	16.42	16.36	16.42	16.37	16.43	6,200	101,642	16.394	15.91	15.85	15.91	15.86	15.92	6,400	15.881	0.80%
2023-08-23	16.29	16.11	16.38	16.26	16.38	3,200	52,192	16.310	15.78	15.61	15.87	15.75	15.87	3,303	15.800	-0.37%
2023-08-22	16.35	16.23	16.60	16.18	16.35	32,400	527,286	16.274	15.84	15.72	16.08	15.67	15.84	33,446	15.765	1.30%
2023-08-21	16.14	16.10	16.60	16.10	16.19	17,600	284,544	16.167	15.64	15.60	16.08	15.60	15.68	18,168	15.662	0.50%
2023-08-18	16.06	16.01	16.65	16.00	16.09	30,200	484,384	16.039	15.56	15.51	16.13	15.50	15.59	31,175	15.538	-0.86%
2023-08-17	16.20	16.17	16.21	15.97	16.21	45,800	734,940	16.047	15.69	15.66	15.70	15.47	15.70	47,279	15.545	0.50%
2023-08-16	16.12	16.12	16.30	16.12	16.30	47,600	770,216	16.181	15.62	15.62	15.79	15.62	15.79	49,137	15.675	-1.29%
2023-08-15	16.33	16.33	16.37	16.33	16.45	17,800	292,436	16.429	15.82	15.82	15.86	15.82	15.94	18,375	15.915	-0.24%
2023-08-14	16.37	16.15	16.46	16.30	16.46	33,600	550,730	16.391	15.86	15.64	15.95	15.79	15.95	34,685	15.878	-1.03%
2023-08-11	16.54	16.28	16.61	16.53	16.63	72,000	1,192,296	16.560	16.02	15.77	16.09	16.01	16.11	74,325	16.042	0.12%
2023-08-10	16.52	16.52	16.60	16.35	16.50	15,200	248,728	16.364	16.00	16.00	16.08	15.84	15.98	15,691	15.852	0.92%
2023-08-09	16.37	16.37	16.42	16.34	16.38	3,600	58,944	16.373	15.86	15.86	15.91	15.83	15.87	3,716	15.861	-0.06%
2023-08-08	16.38	16.16	16.60	16.37	16.42	27,800	455,664	16.391	15.87	15.65	16.08	15.86	15.91	28,698	15.878	0.00%
2023-08-07	16.38	16.38	16.60	16.28	16.41	12,600	206,126	16.359	15.87	15.87	16.08	15.77	15.90	13,007	15.848	0.80%
2023-08-04	16.25	16.22	16.28	16.21	16.28	26,600	432,138	16.246	15.74	15.71	15.77	15.70	15.77	27,459	15.738	1.12%
2023-08-03	16.07	16.04	16.61	16.07	16.32	53,800	871,520	16.199	15.57	15.54	16.09	15.57	15.81	55,537	15.693	-1.83%
2023-08-02	16.37	16.37	16.94	16.37	16.59	41,200	678,742	16.474	15.86	15.86	16.41	15.86	16.07	42,530	15.959	-1.98%
2023-08-01	16.70	16.67	16.85	16.64	16.72	117,000	1,950,982	16.675	16.18	16.15	16.32	16.12	16.20	120,777	16.154	0.18%
2023-07-31	16.67	16.40	16.70	16.57	16.67	175,600	2,922,686	16.644	16.15	15.89	16.18	16.05	16.15	181,269	16.123	1.96%
2023-07-28	16.35	16.25	16.48	16.15	16.45	907,000	14,656,062	16.159	15.84	15.74	15.96	15.64	15.94	936,284	15.653	-0.61%
2023-07-27	16.45	16.43	16.66	16.28	16.45	317,200	5,174,378	16.313	15.94	15.92	16.14	15.77	15.94	327,441	15.802	0.92%
2023-07-26	16.30	16.25	16.60	16.29	16.33	26,600	434,220	16.324	15.79	15.74	16.08	15.78	15.82	27,459	15.814	-0.06%
2023-07-25	16.31	16.30	16.56	16.29	16.33	218,800	3,568,698	16.310	15.80	15.79	16.04	15.78	15.82	225,864	15.800	-0.06%
2023-07-24	16.32	16.30	16.32	16.32	16.36	33,000	539,330	16.343	15.81	15.79	15.81	15.81	15.85	34,065	15.832	-0.06%
2023-07-21	16.33	16.00	16.33	16.16	16.35	16,400	266,328	16.240	15.82	15.50	15.82	15.65	15.84	16,929	15.732	1.11%
2023-07-20	16.15	16.11	16.15	16.12	16.22	54,000	873,950	16.184	15.64	15.61	15.64	15.62	15.71	55,743	15.678	-1.34%
2023-07-19	16.37	16.33	16.39	16.20	16.39	82,200	1,337,470	16.271	15.86	15.82	15.88	15.69	15.88	84,854	15.762	1.68%
2023-07-18	16.10	16.06	16.10	16.04	16.10	63,400	1,019,910	16.087	15.60	15.56	15.60	15.54	15.60	65,447	15.584	0.81%
2023-07-14	15.97	15.93	15.99	15.98	16.08	165,600	2,655,448	16.035	15.47	15.43	15.49	15.48	15.58	170,947	15.534	-0.81%
2023-07-13	16.10	16.05	16.13	15.99	16.09	35,000	561,590	16.045	15.60	15.55	15.63	15.49	15.59	36,130	15.544	1.07%
2023-07-12	15.93	15.87	16.12	15.82	15.93	360,000	5,716,178	15.878	15.43	15.37	15.62	15.33	15.43	371,623	15.382	-0.19%
2023-07-11	15.96	15.95	15.97	15.95	16.15	155,600	2,489,546	16.000	15.46	15.45	15.47	15.45	15.64	160,624	15.499	-0.68%
2023-07-10	16.07	16.04	16.07	16.00	16.14	83,000	1,332,608	16.056	15.57	15.54	15.57	15.50	15.64	85,680	15.553	-0.12%
2023-07-07	16.09	16.07	16.10	16.06	16.27	751,000	12,136,368	16.160	15.59	15.57	15.60	15.56	15.76	775,247	15.655	-0.80%
2023-07-06	16.22	16.20	16.36	16.22	16.43	74,200	1,211,324	16.325	15.71	15.69	15.85	15.71	15.92	76,596	15.815	-1.70%
2023-07-05	16.50	16.48	16.58	16.50	16.57	17,400	287,758	16.538	15.98	15.96	16.06	15.98	16.05	17,962	16.021	-0.18%
2023-07-04	16.53	16.50	16.60	16.47	16.69	45,200	746,574	16.517	16.01	15.98	16.08	15.95	16.17	46,659	16.001	-0.96%
2023-07-03	16.69	16.68	17.00	16.60	16.69	141,800	2,361,908	16.657	16.17	16.16	16.47	16.08	16.17	146,378	16.136	1.52%
2023-06-30	16.44	16.41	16.59	16.32	16.44	13,800	226,108	16.385	15.93	15.90	16.07	15.81	15.93	14,246	15.872	0.18%
2023-06-29	16.41	16.42	16.50	16.41	16.59	913,200	15,017,147	16.445	15.90	15.91	15.98	15.90	16.07	942,684	15.930	-0.55%
2023-06-28	16.50	16.46	17.91	16.26	16.50	43,400	712,646	16.420	15.98	15.95	17.35	15.75	15.98	44,801	15.907	2.10%
2023-06-27	16.16	16.15	16.48	16.04	16.17	63,600	1,026,820	16.145	15.65	15.64	15.96	15.54	15.66	65,653	15.640	0.12%
2023-06-26	16.14	16.14	16.40	16.11	16.30	84,200	1,364,188	16.202	15.64	15.64	15.89	15.61	15.79	86,919	15.695	-0.31%
2023-06-23	16.19	16.20	16.48	16.14	16.41	637,600	10,353,438	16.238	15.68	15.69	15.96	15.64	15.90	658,186	15.730	-1.82%
2023-06-21	16.49	16.42	16.49	16.36	16.51	141,400	2,324,244	16.437	15.97	15.91	15.97	15.85	15.99	145,965	15.923	0.79%
2023-06-20	16.36	16.35	16.46	16.26	16.41	169,200	2,761,294	16.320	15.85	15.84	15.95	15.75	15.90	174,663	15.809	-0.49%
2023-06-19	16.44	16.34	16.50	16.35	16.51	40,800	668,576	16.387	15.93	15.83	15.98	15.84	15.99	42,117	15.874	-0.42%
2023-06-16	16.51	16.51	16.80	16.38	16.58	39,800	654,840	16.453	15.99	15.99	16.27	15.87	16.06	41,085	15.939	-0.06%
2023-06-15	16.52	16.51	16.52	16.45	16.62	104,600	1,727,930	16.519	16.00	15.99	16.00	15.94	16.10	107,977	16.003	-0.48%
2023-06-14	16.60	16.57	17.28	16.38	16.60	156,800	2,593,394	16.540	16.08	16.05	16.74	15.87	16.08	161,862	16.022	1.72%
2023-06-13	16.32	16.32	-	16.21	16.35	192,600	3,136,056	16.283	15.81	15.81	-	15.70	15.84	198,818	15.773	1.12%
2023-06-12	16.14	16.10	16.18	16.05	16.14	268,000	4,317,698	16.111	15.64	15.60	15.67	15.55	15.64	276,653	15.607	1.06%
2023-06-09	15.97	15.97	16.20	15.88	15.98	174,200	2,779,506	15.956	15.47	15.47	15.69	15.38	15.48	179,824	15.457	1.78%
2023-06-08	15.69	15.66	15.83	15.63	15.86	21,600	339,530	15.719	15.20	15.17	15.33	15.14	15.36	22,297	15.227	-0.51%
2023-06-07	15.77	15.73	16.03	15.71	15.94	102,800	1,630,088	15.857	15.28	15.24	15.53	15.22	15.44	106,119	15.361	-1.50%
2023-06-06	16.01	16.00	16.03	15.90	16.03	99,800	1,594,088	15.973	15.51	15.50	15.53	15.40	15.53	103,022	15.473	0.06%
2023-06-05	16.00	15.96	16.24	15.78	16.05	230,200	3,675,642	15.967	15.50	15.46	15.73	15.29	15.55	237,632	15.468	2.24%
2023-06-02	15.65	15.62	15.81	15.46	15.66	115,400	1,795,960	15.563	15.16	15.13	15.32	14.98	15.17	119,126	15.076	1.62%
2023-06-01	15.40	15.33	15.45	15.33	15.42	24,000	369,520	15.397	14.92	14.85	14.97	14.85	14.94	24,775	14.915	0.85%
2023-05-31	15.27	15.20	15.27	15.19	15.42	52,400	797,248	15.215	14.79	14.72	14.79	14.71	14.94	54,092	14.739	-1.29%
2023-05-30	15.47	15.40	15.59	15.30	15.49	45,200	696,434	15.408	14.99	14.92	15.10	14.82	15.01	46,659	14.926	0.52%
2023-05-29	15.39	15.37	15.59	15.38	15.46	242,000	3,733,128	15.426	14.91	14.89	15.10	14.90	14.98	249,813	14.944	0.52%
2023-05-25	15.31	15.30	15.38	15.30	15.38	114,200	1,749,608	15.321	14.83	14.82	14.90	14.82	14.90	117,887	14.841	-0.07%
2023-05-24	15.32	15.32	15.58	15.32	15.37	34,800	533,910	15.342	14.84	14.84	15.09	14.84	14.89	35,924	14.862	-0.13%
2023-05-23	15.34	15.37	15.80	15.32	15.59	145,000	2,234,248	15.409	14.86	14.89	15.31	14.84	15.10	149,682	14.927	-1.03%
2023-05-22	15.50	15.41	15.74	15.40	15.50	46,000	711,304	15.463	15.02	14.93	15.25	14.92	15.02	47,485	14.979	0.58%
2023-05-19	15.41	15.41	15.48	15.30	15.57	121,400	1,873,936	15.436	14.93	14.93	15.00	14.82	15.08	125,320	14.953	-0.96%
2023-05-18	15.56	15.56	15.62	15.31	15.58	68,800	1,060,572	15.415	15.07	15.07	15.13	14.83	15.09	71,021	14.933	2.64%
2023-05-17	15.16	15.12	15.28	15.15	15.19	86,600	1,314,038	15.174	14.69	14.65	14.80	14.68	14.71	89,396	14.699	0.60%
2023-05-16	15.07	15.00	15.27	15.07	15.07	1,000	15,070	15.070	14.60	14.53	14.79	14.60	14.60	1,032	14.599	0.67%
2023-05-15	14.97	14.80	15.12	-	-	0	0	-	14.50	14.34	14.65	-	-	0	-	0.67%
2023-05-12	14.87	14.84	14.97	14.80	14.84	4,200	62,216	14.813	14.40	14.38	14.50	14.34	14.38	4,336	14.350	0.95%
2023-05-11	14.73	14.70	14.78	-	-	0	0	-	14.27	14.24	14.32	-	-	0	-	0.20%
2023-05-10	14.70	14.63	15.11	14.70	14.79	1,200	17,698	14.748	14.24	14.17	14.64	14.24	14.33	1,239	14.287	-1.14%
2023-05-09	14.87	14.80	14.90	14.80	14.91	15,400	228,770	14.855	14.40	14.34	14.43	14.34	14.44	15,897	14.391	1.57%
2023-05-08	14.64	14.64	14.87	14.63	14.63	4,000	58,520	14.630	14.18	14.18	14.40	14.17	14.17	4,129	14.172	1.10%
2023-05-05	14.48	14.33	14.63	14.48	14.48	4,000	57,920	14.480	14.03	13.88	14.17	14.03	14.03	4,129	14.027	-0.48%
2023-05-04	14.55	14.33	14.63	14.55	14.55	1,400	20,370	14.550	14.09	13.88	14.17	14.09	14.09	1,445	14.095	-0.41%
2023-05-03	14.61	14.33	-	14.56	14.64	5,200	76,096	14.634	14.15	13.88	-	14.10	14.18	5,368	14.176	-0.75%
2023-05-02	14.72	14.70	14.87	14.70	14.73	8,800	129,586	14.726	14.26	14.24	14.40	14.24	14.27	9,084	14.265	1.24%
2023-04-28	14.54	14.23	14.77	14.54	14.54	800	11,632	14.540	14.09	13.78	14.31	14.09	14.09	826	14.085	0.48%
2023-04-27	14.47	14.08	14.70	14.48	14.48	3,200	46,336	14.480	14.02	13.64	14.24	14.03	14.03	3,303	14.027	1.05%
2023-04-26	14.32	14.23	14.70	14.32	14.32	2,800	40,096	14.320	13.87	13.78	14.24	13.87	13.87	2,890	13.872	-1.04%
2023-04-25	14.47	14.19	14.72	14.49	14.49	3,400	49,266	14.490	14.02	13.75	14.26	14.04	14.04	3,510	14.037	0.28%
2023-04-24	14.43	14.43	14.50	-	-	0	0	-	13.98	13.98	14.05	-	-	0	-	0.00%
2023-04-21	14.43	14.40	14.50	-	-	0	0	-	13.98	13.95	14.05	-	-	0	-	0.00%
2023-04-20	14.43	14.16	14.50	14.48	14.48	2,200	31,856	14.480	13.98	13.72	14.05	14.03	14.03	2,271	14.027	0.21%
2023-04-19	14.40	14.40	14.74	14.40	14.47	5,400	77,858	14.418	13.95	13.95	14.28	13.95	14.02	5,574	13.967	-0.69%
2023-04-18	14.50	14.17	14.52	14.49	14.52	9,200	133,428	14.503	14.05	13.73	14.07	14.04	14.07	9,497	14.049	0.62%
2023-04-17	14.41	14.37	14.64	14.30	14.41	9,000	129,464	14.385	13.96	13.92	14.18	13.85	13.96	9,291	13.935	0.49%
2023-04-14	14.34	14.30	14.54	14.30	14.34	23,600	337,584	14.304	13.89	13.85	14.09	13.85	13.89	24,362	13.857	0.77%
2023-04-13	14.23	14.23	14.45	14.23	14.25	6,400	91,088	14.233	13.78	13.78	14.00	13.78	13.80	6,607	13.787	0.21%
2023-04-12	14.20	14.18	14.35	14.20	14.24	8,000	113,654	14.207	13.76	13.74	13.90	13.76	13.79	8,258	13.762	1.28%
2023-04-11	14.02	13.90	-	-	-	0	0	-	13.58	13.47	-	-	-	0	-	0.79%
2023-04-06	13.91	13.69	14.27	13.91	13.91	2,000	27,820	13.910	13.47	13.26	13.82	13.47	13.47	2,065	13.475	-2.32%
2023-04-04	14.24	13.98	14.44	14.24	14.24	24,000	341,760	14.240	13.79	13.54	13.99	13.79	13.79	24,775	13.795	0.21%
2023-04-03	14.21	13.95	14.42	-	-	0	0	-	13.77	13.51	13.97	-	-	0	-	0.92%
2023-03-31	14.19	14.06	14.40	-	-	0	0	-	13.64	13.51	13.84	-	-	0	-	0.92%
2023-03-30	14.06	13.84	14.28	-	-	0	0	-	13.51	13.30	13.73	-	-	0	-	0.43%
2023-03-29	14.00	13.55	14.20	13.87	13.87	1,000	13,870	13.870	13.46	13.02	13.65	13.33	13.33	1,040	13.332	1.67%
2023-03-28	13.77	13.55	-	-	-	0	0	-	13.24	13.02	-	-	-	0	-	0.00%
2023-03-27	13.77	13.60	13.94	-	-	0	0	-	13.24	13.07	13.40	-	-	0	-	0.00%
2023-03-24	13.77	13.60	13.93	-	-	0	0	-	13.24	13.07	13.39	-	-	0	-	0.00%
2023-03-23	13.77	13.73	13.93	-	-	0	0	-	13.24	13.20	13.39	-	-	0	-	0.00%
2023-03-22	13.77	13.63	13.96	-	-	0	0	-	13.24	13.10	13.42	-	-	0	-	1.03%
2023-03-21	13.63	13.55	-	-	-	0	0	-	13.10	13.02	-	-	-	0	-	0.74%
2023-03-20	13.53	13.43	13.93	13.56	13.56	600	8,136	13.560	13.01	12.91	13.39	13.03	13.03	624	13.034	-1.31%
2023-03-17	13.71	-	-	-	-	0	0	-	13.18	-	-	-	-	0	-	1.11%
2023-03-16	13.56	13.41	13.99	13.56	13.56	19,200	260,352	13.560	13.03	12.89	13.45	13.03	13.03	19,975	13.034	-1.38%
2023-03-15	13.75	13.48	-	-	-	0	0	-	13.22	12.96	-	-	-	0	-	0.73%
2023-03-14	13.65	-	-	13.65	13.70	9,200	126,030	13.699	13.12	-	-	13.12	13.17	9,571	13.168	-2.71%
2023-03-13	14.03	13.94	-	14.02	14.02	800	11,216	14.020	13.49	13.40	-	13.48	13.48	832	13.476	-1.89%
2023-03-10	14.30	13.94	-	14.31	14.32	26,000	372,080	14.311	13.75	13.40	-	13.75	13.76	27,049	13.756	-1.17%
2023-03-09	14.47	13.94	14.52	14.47	14.47	400	5,788	14.470	13.91	13.40	13.96	13.91	13.91	416	13.909	0.84%
2023-03-08	14.35	13.94	-	14.35	14.36	332,600	4,776,086	14.360	13.79	13.40	-	13.79	13.80	346,021	13.803	0.07%
2023-03-07	14.34	13.94	-	14.34	14.34	22,800	326,952	14.340	13.78	13.40	-	13.78	13.78	23,720	13.784	0.42%
2023-03-06	14.28	13.96	-	-	-	0	0	-	13.73	13.42	-	-	-	0	-	0.56%
2023-03-03	14.20	13.94	-	14.22	14.22	1,400	19,908	14.220	13.65	13.40	-	13.67	13.67	1,456	13.668	1.72%
2023-03-02	13.96	-	-	-	-	0	0	-	13.42	-	-	-	-	0	-	0.00%
2023-03-01	13.96	-	-	-	-	0	0	-	13.42	-	-	-	-	0	-	0.14%
2023-02-28	13.94	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.07%
2023-02-27	13.93	-	-	13.92	13.92	5,000	69,600	13.920	13.39	-	-	13.38	13.38	5,202	13.380	0.29%
2023-02-24	13.89	-	-	-	-	0	0	-	13.35	-	-	-	-	0	-	0.07%
2023-02-23	13.88	-	-	-	-	0	0	-	13.34	-	-	-	-	0	-	0.00%
2023-02-22	13.88	-	-	13.95	13.95	400	5,580	13.950	13.34	-	-	13.41	13.41	416	13.409	-0.64%
2023-02-21	13.97	13.95	-	-	-	0	0	-	13.43	13.41	-	-	-	0	-	0.29%
2023-02-20	13.93	-	-	-	-	0	0	-	13.39	-	-	-	-	0	-	0.07%
2023-02-17	13.92	-	-	13.92	13.92	2,400	33,408	13.920	13.38	-	-	13.38	13.38	2,497	13.380	-0.57%
2023-02-16	14.00	13.76	-	-	-	0	0	-	13.46	13.23	-	-	-	0	-	0.14%
2023-02-15	13.98	13.76	-	-	-	0	0	-	13.44	13.23	-	-	-	0	-	0.00%
2023-02-14	13.98	13.76	-	-	-	0	0	-	13.44	13.23	-	-	-	0	-	0.22%
2023-02-13	13.95	13.76	-	-	-	0	0	-	13.41	13.23	-	-	-	0	-	0.00%
2023-02-10	13.95	13.76	-	13.98	14.01	2,400	33,570	13.988	13.41	13.23	-	13.44	13.47	2,497	13.445	0.22%
2023-02-09	13.92	13.76	13.98	-	-	0	0	-	13.38	13.23	13.44	-	-	0	-	0.22%
2023-02-08	13.89	13.76	13.98	-	-	0	0	-	13.35	13.23	13.44	-	-	0	-	0.00%
2023-02-07	13.89	13.76	13.98	-	-	0	0	-	13.35	13.23	13.44	-	-	0	-	0.00%
2023-02-06	13.89	13.65	13.97	-	-	0	0	-	13.35	13.12	13.43	-	-	0	-	0.00%
2023-02-03	13.89	13.65	13.91	13.88	13.90	39,800	552,536	13.883	13.35	13.12	13.37	13.34	13.36	41,406	13.344	0.51%
2023-02-02	13.82	13.65	13.90	-	-	0	0	-	13.28	13.12	13.36	-	-	0	-	-0.14%
2023-02-01	13.84	13.65	13.90	-	-	0	0	-	13.30	13.12	13.36	-	-	0	-	0.00%
2023-01-31	13.84	13.65	13.91	-	-	0	0	-	13.30	13.12	13.37	-	-	0	-	0.00%
2023-01-30	13.84	13.72	13.91	-	-	0	0	-	13.30	13.19	13.37	-	-	0	-	0.00%
2023-01-27	13.84	-	13.91	-	-	0	0	-	13.30	-	13.37	-	-	0	-	0.00%
2023-01-26	13.84	-	14.10	13.82	13.83	7,400	102,292	13.823	13.30	-	13.55	13.28	13.29	7,699	13.287	2.90%
2023-01-20	13.45	-	-	13.36	13.36	8,000	106,880	13.360	12.93	-	-	12.84	12.84	8,323	12.842	0.37%
2023-01-19	13.40	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	-0.45%
2023-01-18	13.46	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	1.66%
2023-01-17	13.24	-	-	13.22	13.22	15,000	198,300	13.220	12.73	-	-	12.71	12.71	15,605	12.707	0.53%
2023-01-16	13.17	-	-	-	-	0	0	-	12.66	-	-	-	-	0	-	-0.15%
2023-01-13	13.19	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	0.00%
2023-01-12	13.19	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	0.15%
2023-01-11	13.17	-	-	13.17	13.17	15,000	197,550	13.170	12.66	-	-	12.66	12.66	15,605	12.659	0.61%
2023-01-10	13.09	-	-	-	-	0	0	-	12.58	-	-	-	-	0	-	0.00%
2023-01-09	13.09	-	-	-	-	0	0	-	12.58	-	-	-	-	0	-	1.00%
2023-01-06	12.96	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	0.00%
2023-01-05	12.96	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	-0.15%
2023-01-04	12.98	12.78	-	12.98	12.98	200	2,596	12.980	12.48	12.28	-	12.48	12.48	208	12.477	0.46%
2023-01-03	12.92	12.90	-	12.92	12.92	400	5,168	12.920	12.42	12.40	-	12.42	12.42	416	12.419	-1.22%
2022-12-30	13.08	-	-	13.08	13.17	1,800	23,562	13.090	12.57	-	-	12.57	12.66	1,873	12.582	-0.46%
2022-12-29	13.14	-	13.14	-	-	0	0	-	12.63	-	12.63	-	-	0	-	-0.08%
2022-12-28	13.15	-	-	13.15	13.15	9,600	126,240	13.150	12.64	-	-	12.64	12.64	9,987	12.640	0.08%
2022-12-23	13.14	-	-	-	-	0	0	-	12.63	-	-	-	-	0	-	0.00%
2022-12-22	13.14	-	-	-	-	0	0	-	12.63	-	-	-	-	0	-	0.92%
2022-12-21	13.02	-	-	13.02	13.14	16,000	209,280	13.080	12.52	-	-	12.52	12.63	16,646	12.573	-1.29%
2022-12-20	13.19	13.05	-	13.15	13.24	16,000	211,270	13.204	12.68	12.54	-	12.64	12.73	16,646	12.692	-2.15%
2022-12-19	13.48	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	-0.22%
2022-12-16	13.51	-	-	13.51	13.51	4,400	59,444	13.510	12.99	-	-	12.99	12.99	4,578	12.986	-1.17%
2022-12-15	13.67	-	-	-	-	0	0	-	13.14	-	-	-	-	0	-	-0.44%
2022-12-14	13.73	-	-	13.73	13.73	4,400	60,412	13.730	13.20	-	-	13.20	13.20	4,578	13.197	0.96%
2022-12-13	13.60	-	-	-	-	0	0	-	13.07	-	-	-	-	0	-	0.15%
2022-12-12	13.58	-	-	13.59	13.59	166,000	2,255,940	13.590	13.05	-	-	13.06	13.06	172,698	13.063	-0.66%
2022-12-09	13.67	-	-	13.65	13.67	101,000	1,380,650	13.670	13.14	-	-	13.12	13.14	105,075	13.140	1.64%
2022-12-08	13.45	13.30	-	13.45	13.45	60,000	807,000	13.450	12.93	12.78	-	12.93	12.93	62,421	12.928	-0.59%
2022-12-07	13.53	13.44	-	-	-	0	0	-	13.01	12.92	-	-	-	0	-	0.00%
2022-12-06	13.53	-	-	-	-	0	0	-	13.01	-	-	-	-	0	-	-0.44%
2022-12-05	13.59	13.39	-	-	-	0	0	-	13.06	12.87	-	-	-	0	-	0.00%
2022-12-02	13.59	-	-	-	-	0	0	-	13.06	-	-	-	-	0	-	-1.45%
2022-12-01	13.79	-	-	13.79	13.84	9,000	124,160	13.796	13.26	-	-	13.26	13.30	9,363	13.260	-0.58%
2022-11-30	13.87	-	-	-	-	0	0	-	13.33	-	-	-	-	0	-	-0.22%
2022-11-29	13.90	-	-	-	-	0	0	-	13.36	-	-	-	-	0	-	-0.43%
2022-11-28	13.96	-	-	13.96	13.96	600	8,376	13.960	13.42	-	-	13.42	13.42	624	13.419	-0.50%
2022-11-25	14.03	13.94	-	-	-	0	0	-	13.49	13.40	-	-	-	0	-	0.00%
2022-11-24	14.03	-	-	14.03	14.06	12,400	174,044	14.036	13.49	-	-	13.49	13.51	12,900	13.491	1.01%
2022-11-23	13.89	-	-	-	-	0	0	-	13.35	-	-	-	-	0	-	0.58%
2022-11-22	13.81	-	-	13.80	13.80	3,000	41,400	13.800	13.27	-	-	13.26	13.26	3,121	13.265	1.40%
2022-11-21	13.62	-	-	-	-	0	0	-	13.09	-	-	-	-	0	-	0.07%
2022-11-18	13.61	-	-	13.61	13.68	3,600	49,066	13.629	13.08	-	-	13.08	13.15	3,745	13.101	-0.51%
2022-11-17	13.68	-	-	-	-	0	0	-	13.15	-	-	-	-	0	-	0.00%
2022-11-16	13.68	-	-	-	-	0	0	-	13.15	-	-	-	-	0	-	0.00%
2022-11-15	13.68	-	-	13.65	13.68	77,000	1,051,150	13.651	13.15	-	-	13.12	13.15	80,107	13.122	-0.29%
2022-11-14	13.72	-	13.72	13.74	13.74	600	8,244	13.740	13.19	-	13.19	13.21	13.21	624	13.207	-0.44%
2022-11-11	13.78	-	-	13.78	13.78	10,000	137,800	13.780	13.25	-	-	13.25	13.25	10,404	13.246	2.45%
2022-11-10	13.45	-	13.45	-	-	0	0	-	12.93	-	12.93	-	-	0	-	-0.81%
2022-11-09	13.56	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	0.00%
2022-11-08	13.56	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	0.82%
2022-11-07	13.45	-	-	13.45	13.45	600	8,070	13.450	12.93	-	-	12.93	12.93	624	12.928	1.28%
2022-11-04	13.28	13.27	-	-	-	0	0	-	12.76	12.76	-	-	-	0	-	0.00%
2022-11-03	13.28	-	-	13.28	13.28	10,800	143,424	13.280	12.76	-	-	12.76	12.76	11,236	12.765	-1.12%
2022-11-02	13.43	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	0.00%
2022-11-01	13.43	-	-	13.42	13.42	200	2,684	13.420	12.91	-	-	12.90	12.90	208	12.899	0.83%
2022-10-31	13.32	-	-	13.32	13.32	200	2,664	13.320	12.80	-	-	12.80	12.80	208	12.803	1.22%
2022-10-28	13.16	-	-	13.16	13.16	19,000	250,040	13.160	12.65	-	-	12.65	12.65	19,767	12.650	-0.45%
2022-10-27	13.22	13.16	-	13.25	13.25	200	2,650	13.250	12.71	12.65	-	12.74	12.74	208	12.736	-0.60%
2022-10-26	13.30	13.16	-	13.30	13.36	2,200	29,380	13.355	12.78	12.65	-	12.78	12.84	2,289	12.837	1.06%
2022-10-25	13.16	13.16	-	-	-	0	0	-	12.65	12.65	-	-	-	0	-	1.15%
2022-10-24	13.01	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	0.15%
2022-10-21	12.99	-	-	12.99	12.99	7,400	96,126	12.990	12.49	-	-	12.49	12.49	7,699	12.486	-0.92%
2022-10-20	13.11	-	13.13	-	-	0	0	-	12.60	-	12.62	-	-	0	-	-0.15%
2022-10-19	13.13	-	-	-	-	4,000	52,360	13.090	12.62	-	-	-	-	4,161	12.582	0.00%
2022-10-18	13.13	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	0.61%
2022-10-17	13.05	-	-	-	-	0	0	-	12.54	-	-	-	-	0	-	0.00%
2022-10-14	13.05	-	13.12	-	-	0	0	-	12.54	-	12.61	-	-	0	-	1.32%
2022-10-13	12.88	12.80	-	-	-	0	0	-	12.38	12.30	-	-	-	0	-	-0.46%
2022-10-12	12.94	12.70	-	-	-	0	0	-	12.44	12.21	-	-	-	0	-	-0.08%
2022-10-11	12.95	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	-0.08%
2022-10-10	12.96	12.80	-	-	-	0	0	-	12.46	12.30	-	-	-	0	-	-2.19%
2022-10-07	13.25	-	-	13.18	13.25	30,400	402,362	13.236	12.74	-	-	12.67	12.74	31,627	12.722	0.08%
2022-10-06	13.24	12.76	-	13.24	13.30	6,400	85,108	13.298	12.73	12.27	-	12.73	12.78	6,658	12.782	0.46%
2022-10-05	13.22	12.10	-	12.72	13.30	51,200	669,684	13.080	12.67	11.60	-	12.19	12.75	53,428	12.534	3.52%
2022-10-03	12.77	12.10	-	-	-	0	0	-	12.24	11.60	-	-	-	0	-	0.00%
2022-09-30	12.77	12.10	-	-	-	0	0	-	12.24	11.60	-	-	-	0	-	0.00%
2022-09-29	12.77	-	-	-	-	4,000	51,560	12.890	12.24	-	-	-	-	4,174	12.353	0.63%
2022-09-28	12.69	-	-	12.65	12.69	6,800	86,230	12.681	12.16	-	-	12.12	12.16	7,096	12.152	-1.09%
2022-09-27	12.83	-	13.10	-	-	0	0	-	12.30	-	12.55	-	-	0	-	0.00%
2022-09-26	12.83	-	-	12.83	12.85	14,400	184,756	12.830	12.30	-	-	12.30	12.31	15,027	12.295	-1.69%
2022-09-23	13.05	-	13.08	-	-	0	0	-	12.51	-	12.53	-	-	0	-	-1.21%
2022-09-22	13.21	-	-	-	-	0	0	-	12.66	-	-	-	-	0	-	0.00%
2022-09-21	13.21	-	-	-	-	0	0	-	12.66	-	-	-	-	0	-	-0.60%
2022-09-20	13.29	-	-	-	-	0	0	-	12.74	-	-	-	-	0	-	0.00%
2022-09-19	13.29	-	-	-	-	0	0	-	12.74	-	-	-	-	0	-	-0.37%
2022-09-16	13.34	-	-	-	-	0	0	-	12.78	-	-	-	-	0	-	-0.82%
2022-09-15	13.45	-	-	-	-	0	0	-	12.89	-	-	-	-	0	-	0.00%
2022-09-14	13.45	-	-	-	-	0	0	-	12.89	-	-	-	-	0	-	-1.10%
2022-09-13	13.60	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	1.12%
2022-09-09	13.45	-	-	-	-	0	0	-	12.89	-	-	-	-	0	-	0.82%
2022-09-08	13.34	-	-	-	-	0	0	-	12.78	-	-	-	-	0	-	0.91%
2022-09-07	13.22	-	-	-	-	0	0	-	12.67	-	-	-	-	0	-	0.00%
2022-09-06	13.22	-	-	-	-	0	0	-	12.67	-	-	-	-	0	-	0.08%
2022-09-05	13.21	-	-	-	-	0	0	-	12.66	-	-	-	-	0	-	0.00%
2022-09-02	13.21	-	-	13.19	13.29	400	5,296	13.240	12.66	-	-	12.64	12.74	417	12.688	-0.75%
2022-09-01	13.31	-	-	-	-	0	0	-	12.76	-	-	-	-	0	-	-1.26%
2022-08-31	13.48	-	-	-	-	0	0	-	12.92	-	-	-	-	0	-	-0.52%
2022-08-30	13.55	-	-	13.55	13.55	800	10,840	13.550	12.99	-	-	12.99	12.99	835	12.985	0.82%
2022-08-29	13.44	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	-1.03%
2022-08-26	13.58	-	-	-	-	0	0	-	13.01	-	-	-	-	0	-	0.00%
2022-08-25	13.58	-	-	-	-	0	0	-	13.01	-	-	-	-	0	-	0.44%
2022-08-24	13.52	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	-0.66%
2022-08-23	13.61	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	-0.07%
2022-08-22	13.62	-	-	13.62	13.62	5,200	70,824	13.620	13.05	-	-	13.05	13.05	5,426	13.052	-0.73%
2022-08-19	13.72	-	-	13.72	13.72	200	2,744	13.720	13.15	-	-	13.15	13.15	209	13.148	0.00%
2022-08-18	13.72	-	-	-	-	0	0	-	13.15	-	-	-	-	0	-	0.00%
2022-08-17	13.72	-	-	13.67	13.72	6,800	93,188	13.704	13.15	-	-	13.10	13.15	7,096	13.133	0.88%
2022-08-16	13.60	13.57	13.60	13.60	13.60	1,600	21,760	13.600	13.03	13.00	13.03	13.03	13.03	1,670	13.033	-0.37%
2022-08-15	13.65	-	13.69	13.58	13.69	34,400	469,184	13.639	13.08	-	13.12	13.01	13.12	35,897	13.070	1.26%
2022-08-12	13.48	13.43	13.50	13.48	13.48	3,000	40,440	13.480	12.92	12.87	12.94	12.92	12.92	3,131	12.918	0.97%
2022-08-11	13.35	13.35	-	-	-	0	0	-	12.79	12.79	-	-	-	0	-	0.83%
2022-08-10	13.24	-	-	13.20	13.20	2,800	36,960	13.200	12.69	-	-	12.65	12.65	2,922	12.650	-0.68%
2022-08-09	13.33	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	-0.37%
2022-08-08	13.38	-	13.38	-	-	0	0	-	12.82	-	12.82	-	-	0	-	0.00%
2022-08-05	13.38	13.34	13.38	13.39	13.39	2,000	26,780	13.390	12.82	12.78	12.82	12.83	12.83	2,087	12.832	0.75%
2022-08-04	13.28	-	-	-	-	0	0	-	12.73	-	-	-	-	0	-	0.00%
2022-08-03	13.28	-	13.28	13.28	13.28	200	2,656	13.280	12.73	-	12.73	12.73	12.73	209	12.726	0.00%
2022-08-02	13.28	-	13.50	-	-	0	0	-	12.73	-	12.94	-	-	0	-	-1.12%
2022-08-01	13.43	-	13.50	13.35	13.40	1,200	16,060	13.383	12.87	-	12.94	12.79	12.84	1,252	12.825	0.52%
2022-07-29	13.36	13.27	-	13.27	13.36	6,400	85,452	13.352	12.80	12.72	-	12.72	12.80	6,678	12.795	0.30%
2022-07-28	13.32	-	-	13.32	13.32	400	5,328	13.320	12.76	-	-	12.76	12.76	417	12.765	0.00%
2022-07-27	13.32	-	13.52	13.27	13.32	56,600	752,588	13.297	12.76	-	12.96	12.72	12.76	59,063	12.742	-0.22%
2022-07-26	13.35	-	13.50	13.35	13.35	200	2,670	13.350	12.79	-	12.94	12.79	12.79	209	12.793	0.00%
2022-07-25	13.35	-	13.50	13.35	13.35	200	2,670	13.350	12.79	-	12.94	12.79	12.79	209	12.793	-0.30%
2022-07-22	13.39	13.37	13.50	13.34	13.45	5,400	72,374	13.403	12.83	12.81	12.94	12.78	12.89	5,635	12.844	0.75%
2022-07-21	13.29	-	13.50	13.26	13.28	600	7,960	13.267	12.74	-	12.94	12.71	12.73	626	12.714	-0.60%
2022-07-20	13.37	-	13.50	13.25	13.41	30,800	410,634	13.332	12.81	-	12.94	12.70	12.85	32,140	12.776	2.22%
2022-07-19	13.08	-	13.30	-	-	0	0	-	12.53	-	12.75	-	-	0	-	-0.23%
2022-07-18	13.11	13.11	13.30	-	-	0	0	-	12.56	12.56	12.75	-	-	0	-	0.85%
2022-07-15	13.00	-	13.30	13.01	13.01	200	2,602	13.010	12.46	-	12.75	12.47	12.47	209	12.468	-0.08%
2022-07-14	13.01	-	13.30	12.95	13.01	34,000	441,320	12.980	12.47	-	12.75	12.41	12.47	35,479	12.439	0.70%
2022-07-13	12.92	-	13.30	-	-	0	0	-	12.38	-	12.75	-	-	0	-	0.00%
2022-07-12	12.92	-	13.30	12.92	12.93	4,000	51,690	12.923	12.38	-	12.75	12.38	12.39	4,174	12.384	-1.15%
2022-07-11	13.07	-	13.07	13.06	13.15	82,000	1,073,710	13.094	12.53	-	12.53	12.52	12.60	85,568	12.548	0.54%
2022-07-08	13.00	-	-	13.00	13.00	200	2,600	13.000	12.46	-	-	12.46	12.46	209	12.458	1.09%
2022-07-07	12.86	12.85	-	12.72	12.85	1,600	20,388	12.743	12.32	12.31	-	12.19	12.31	1,670	12.211	1.42%
2022-07-06	12.68	-	-	12.65	12.68	7,800	98,784	12.665	12.15	-	-	12.12	12.15	8,139	12.137	-0.78%
2022-07-05	12.78	-	-	12.78	12.86	1,600	20,528	12.830	12.25	-	-	12.25	12.32	1,670	12.295	0.63%
2022-07-04	12.70	-	12.70	-	-	0	0	-	12.17	-	12.17	-	-	0	-	-0.55%
2022-06-30	12.77	-	-	12.79	12.79	1,000	12,790	12.790	12.24	-	-	12.26	12.26	1,044	12.257	-0.55%
2022-06-29	12.84	-	-	12.84	12.84	1,000	12,840	12.840	12.30	-	-	12.30	12.30	1,044	12.305	-1.23%
2022-06-28	13.00	-	-	12.91	12.91	200	2,582	12.910	12.46	-	-	12.37	12.37	209	12.372	0.70%
2022-06-27	12.91	-	13.00	12.85	12.90	400	5,150	12.875	12.37	-	12.46	12.31	12.36	417	12.338	1.57%
2022-06-24	12.71	12.65	-	-	-	0	0	-	12.18	12.12	-	-	-	0	-	0.87%
2022-06-23	12.60	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	0.00%
2022-06-22	12.60	12.50	-	12.60	12.60	7,800	98,204	12.590	12.07	11.98	-	12.07	12.07	8,139	12.065	-0.94%
2022-06-21	12.72	12.70	-	-	-	0	0	-	12.19	12.17	-	-	-	0	-	1.60%
2022-06-20	12.52	12.50	-	12.52	12.52	200	2,504	12.520	12.00	11.98	-	12.00	12.00	209	11.998	-0.63%
2022-06-17	12.60	-	-	12.60	12.60	1,400	17,640	12.600	12.07	-	-	12.07	12.07	1,461	12.075	0.24%
2022-06-16	12.57	-	-	12.82	12.82	800	10,256	12.820	12.05	-	-	12.29	12.29	835	12.285	-1.33%
2022-06-15	12.74	12.68	12.75	12.74	12.74	800	10,192	12.740	12.21	12.15	12.22	12.21	12.21	835	12.209	-0.47%
2022-06-14	12.80	12.76	-	12.80	12.80	5,200	66,560	12.800	12.27	12.23	-	12.27	12.27	5,426	12.266	-1.08%
2022-06-13	12.94	12.88	-	12.93	13.04	5,000	64,984	12.997	12.40	12.34	-	12.39	12.50	5,218	12.455	-2.78%
2022-06-10	13.31	-	-	13.33	13.33	1,000	13,330	13.330	12.76	-	-	12.77	12.77	1,044	12.774	-0.97%
2022-06-09	13.44	13.42	13.48	13.44	13.44	6,000	80,640	13.440	12.88	12.86	12.92	12.88	12.88	6,261	12.880	0.22%
2022-06-08	13.41	-	13.50	13.40	13.41	2,000	26,812	13.406	12.85	-	12.94	12.84	12.85	2,087	12.847	0.75%
2022-06-07	13.31	-	13.33	13.31	13.32	3,600	47,924	13.312	12.76	-	12.77	12.76	12.76	3,757	12.757	0.45%
2022-06-06	13.25	12.53	13.52	-	-	0	0	-	12.70	12.01	12.96	-	-	0	-	0.15%
2022-06-02	13.23	12.53	13.52	13.13	13.23	32,000	421,760	13.180	12.68	12.01	12.96	12.58	12.68	33,392	12.630	-0.53%
2022-06-01	13.30	12.53	13.50	13.07	13.30	344,600	4,546,178	13.193	12.75	12.01	12.94	12.53	12.75	359,593	12.643	1.45%
2022-05-31	13.11	12.53	-	13.15	13.15	600	7,890	13.150	12.56	12.01	-	12.60	12.60	626	12.602	1.63%
2022-05-30	12.90	12.53	-	-	-	0	0	-	12.36	12.01	-	-	-	0	-	0.00%
2022-05-27	12.90	12.53	-	12.86	12.86	18,000	231,480	12.860	12.36	12.01	-	12.32	12.32	18,783	12.324	0.47%
2022-05-26	12.84	12.53	-	-	-	0	0	-	12.30	12.01	-	-	-	0	-	0.16%
2022-05-25	12.82	12.53	-	12.82	12.82	18,000	230,760	12.820	12.29	12.01	-	12.29	12.29	18,783	12.285	-0.39%
2022-05-24	12.87	12.53	-	12.91	12.91	600	7,746	12.910	12.33	12.01	-	12.37	12.37	626	12.372	-0.31%
2022-05-23	12.91	12.86	-	12.91	12.91	30,000	387,300	12.910	12.37	12.32	-	12.37	12.37	31,305	12.372	0.62%
2022-05-20	12.83	12.80	-	12.79	12.79	3,000	38,370	12.790	12.30	12.27	-	12.26	12.26	3,131	12.257	1.26%
2022-05-19	12.67	11.95	13.70	12.77	12.77	18,000	229,860	12.770	12.14	11.45	13.13	12.24	12.24	18,783	12.238	-1.25%
2022-05-18	12.83	12.83	13.70	-	-	0	0	-	12.30	12.30	13.13	-	-	0	-	0.63%
2022-05-17	12.75	11.95	13.70	-	-	0	0	-	12.22	11.45	13.13	-	-	0	-	0.00%
2022-05-16	12.75	11.95	13.70	-	-	0	0	-	12.22	11.45	13.13	-	-	0	-	0.00%
2022-05-13	12.75	-	13.70	12.75	12.78	34,800	444,092	12.761	12.22	-	13.13	12.22	12.25	36,314	12.229	1.76%
2022-05-12	12.53	-	13.70	12.63	12.63	3,000	37,890	12.630	12.01	-	13.13	12.10	12.10	3,131	12.103	-1.18%
2022-05-11	12.68	12.63	13.70	12.68	12.71	303,600	3,854,624	12.696	12.15	12.10	13.13	12.15	12.18	316,809	12.167	-1.01%
2022-05-10	12.81	12.63	13.70	12.92	12.92	3,000	38,760	12.920	12.28	12.10	13.13	12.38	12.38	3,131	12.381	-2.51%
2022-05-06	13.14	12.92	13.70	13.26	13.26	18,000	238,680	13.260	12.59	12.38	13.13	12.71	12.71	18,783	12.707	-0.30%
2022-05-05	13.18	-	13.70	-	-	0	0	-	12.63	-	13.13	-	-	0	-	1.07%
2022-05-04	13.04	12.75	13.14	13.00	13.04	20,800	270,512	13.005	12.50	12.22	12.59	12.46	12.50	21,705	12.463	0.00%
2022-05-03	13.04	12.80	13.50	13.07	13.07	18,000	235,260	13.070	12.50	12.27	12.94	12.53	12.53	18,783	12.525	-1.44%
2022-04-29	13.23	13.11	13.23	13.20	13.23	5,200	68,730	13.217	12.68	12.56	12.68	12.65	12.68	5,426	12.666	1.30%
2022-04-28	13.06	12.35	-	12.92	13.12	201,800	2,616,400	12.965	12.52	11.84	-	12.38	12.57	210,580	12.425	2.75%
2022-04-27	12.71	-	13.20	12.63	12.64	90,000	1,137,060	12.634	12.18	-	12.65	12.10	12.11	93,916	12.107	-1.09%
2022-04-26	12.85	12.50	13.20	12.91	12.91	18,000	232,380	12.910	12.31	11.98	12.65	12.37	12.37	18,783	12.372	0.63%
2022-04-25	12.77	12.00	-	12.76	12.90	5,600	71,796	12.821	12.24	11.50	-	12.23	12.36	5,844	12.286	-2.30%
2022-04-22	13.07	13.00	-	12.95	13.07	162,800	2,119,460	13.019	12.53	12.46	-	12.41	12.53	169,883	12.476	-0.76%
2022-04-21	13.17	-	-	13.13	13.13	5,000	65,650	13.130	12.62	-	-	12.58	12.58	5,218	12.583	1.00%
2022-04-20	13.04	-	13.10	13.03	13.11	95,200	1,246,976	13.098	12.50	-	12.55	12.49	12.56	99,342	12.552	1.09%
2022-04-19	12.90	12.85	-	12.80	12.92	42,200	540,784	12.815	12.36	12.31	-	12.27	12.38	44,036	12.280	-1.07%
2022-04-14	13.04	12.97	-	12.90	13.04	47,800	623,260	13.039	12.50	12.43	-	12.36	12.50	49,880	12.495	1.40%
2022-04-13	12.86	12.86	-	-	-	0	0	-	12.32	12.32	-	-	-	0	-	1.18%
2022-04-12	12.71	-	-	12.70	12.83	113,000	1,442,220	12.763	12.18	-	-	12.17	12.30	117,916	12.231	-1.32%
2022-04-11	12.88	12.72	-	12.82	12.86	433,400	5,565,064	12.840	12.34	12.19	-	12.29	12.32	452,257	12.305	-1.08%
2022-04-08	13.02	12.94	-	12.94	13.02	11,000	142,820	12.984	12.48	12.40	-	12.40	12.48	11,479	12.442	0.85%
2022-04-07	12.91	12.86	-	12.91	12.91	3,800	49,118	12.926	12.37	12.32	-	12.37	12.37	3,965	12.387	-1.90%
2022-04-06	13.16	-	-	13.20	13.20	400	5,280	13.200	12.61	-	-	12.65	12.65	417	12.650	-0.75%
2022-04-04	13.26	13.25	-	13.26	13.37	541,200	7,229,972	13.359	12.71	12.70	-	12.71	12.81	564,747	12.802	0.53%
2022-04-01	13.27	13.19	-	13.22	13.35	183,600	2,433,762	13.256	12.64	12.56	-	12.59	12.72	192,750	12.627	-0.52%
2022-03-31	13.34	-	-	13.34	13.40	74,800	1,001,972	13.395	12.71	-	-	12.71	12.76	78,528	12.759	-0.97%
2022-03-30	13.47	-	-	13.40	13.50	205,400	2,770,834	13.490	12.83	-	-	12.76	12.86	215,637	12.850	0.37%
2022-03-29	13.42	-	13.55	13.39	13.42	3,200	42,874	13.398	12.78	-	12.91	12.75	12.78	3,359	12.762	-0.30%
2022-03-28	13.46	-	-	13.31	13.46	452,200	6,029,158	13.333	12.82	-	-	12.68	12.82	474,737	12.700	0.22%
2022-03-25	13.43	-	-	13.43	13.50	77,000	1,037,930	13.480	12.79	-	-	12.79	12.86	80,837	12.840	0.00%
2022-03-24	13.43	-	-	13.21	13.43	272,800	3,608,084	13.226	12.79	-	-	12.58	12.79	286,396	12.598	0.07%
2022-03-23	13.42	-	-	13.34	13.46	80,600	1,076,170	13.352	12.78	-	-	12.71	12.82	84,617	12.718	1.74%
2022-03-22	13.19	-	-	13.18	13.19	36,000	474,660	13.185	12.56	-	-	12.55	12.56	37,794	12.559	0.23%
2022-03-21	13.16	-	-	13.16	13.16	144,000	1,895,040	13.160	12.54	-	-	12.54	12.54	151,177	12.535	1.46%
2022-03-18	12.97	12.97	-	12.87	12.91	365,400	4,711,530	12.894	12.35	12.35	-	12.26	12.30	383,611	12.282	0.08%
2022-03-17	12.96	-	-	12.94	13.06	171,000	2,216,728	12.963	12.34	-	-	12.33	12.44	179,522	12.348	1.65%
2022-03-16	12.75	-	-	12.68	12.75	166,600	2,115,358	12.697	12.14	-	-	12.08	12.14	174,903	12.094	2.57%
2022-03-15	12.43	-	-	12.43	12.47	91,400	1,138,566	12.457	11.84	-	-	11.84	11.88	95,955	11.866	-0.24%
2022-03-14	12.46	-	12.48	12.44	12.46	29,260,800	361,984,241	12.371	11.87	-	11.89	11.85	11.87	30,719,084	11.784	0.24%
2022-03-11	12.43	-	-	12.30	12.45	380,000	4,695,362	12.356	11.84	-	-	11.72	11.86	398,938	11.770	-1.27%
2022-03-10	12.59	12.56	-	12.59	12.59	3,000	37,770	12.590	11.99	11.96	-	11.99	11.99	3,150	11.992	3.11%
2022-03-09	12.21	-	-	12.22	12.25	149,000	1,821,970	12.228	11.63	-	-	11.64	11.67	156,426	11.648	1.08%
2022-03-08	12.08	12.03	-	12.03	12.33	546,000	6,707,270	12.284	11.51	11.46	-	11.46	11.74	573,211	11.701	-1.63%
2022-03-07	12.28	12.10	-	12.30	12.34	4,200	51,668	12.302	11.70	11.53	-	11.72	11.75	4,409	11.718	-3.46%
2022-03-04	12.72	-	-	12.72	12.75	2,000	25,492	12.746	12.12	-	-	12.12	12.14	2,100	12.141	-1.40%
2022-03-03	12.90	-	-	-	-	0	0	-	12.29	-	-	-	-	0	-	1.42%
2022-03-02	12.72	-	-	12.71	12.81	1,800	22,944	12.747	12.12	-	-	12.11	12.20	1,890	12.142	-2.38%
2022-03-01	13.03	12.97	13.20	13.03	13.09	1,400	18,304	13.074	12.41	12.35	12.57	12.41	12.47	1,470	12.454	0.39%
2022-02-28	12.98	-	12.98	12.88	12.93	1,200	15,466	12.888	12.36	-	12.36	12.27	12.32	1,260	12.277	0.62%
2022-02-25	12.90	12.83	12.90	12.97	12.97	2,000	25,940	12.970	12.29	12.22	12.29	12.35	12.35	2,100	12.354	1.98%
2022-02-24	12.65	-	12.76	12.64	12.93	448,400	5,758,384	12.842	12.05	-	12.15	12.04	12.32	470,747	12.232	-3.44%
2022-02-23	13.10	-	-	13.10	13.10	200	2,620	13.100	12.48	-	-	12.48	12.48	210	12.478	1.55%
2022-02-22	12.90	12.85	-	12.90	12.95	17,200	221,890	12.901	12.29	12.24	-	12.29	12.34	18,057	12.288	-2.12%
2022-02-21	13.18	-	-	13.18	13.18	400	5,272	13.180	12.55	-	-	12.55	12.55	420	12.554	-0.45%
2022-02-18	13.24	-	-	-	-	0	0	-	12.61	-	-	-	-	0	-	-0.30%
2022-02-17	13.28	-	-	13.28	13.28	1,000	13,280	13.280	12.65	-	-	12.65	12.65	1,050	12.650	-0.15%
2022-02-16	13.30	-	-	-	-	0	0	-	12.67	-	-	-	-	0	-	0.91%
2022-02-15	13.18	-	-	13.18	13.18	3,000	39,540	13.180	12.55	-	-	12.55	12.55	3,150	12.554	-0.45%
2022-02-14	13.24	-	-	13.22	13.22	4,000	52,880	13.220	12.61	-	-	12.59	12.59	4,199	12.592	-0.97%
2022-02-11	13.37	-	-	-	-	200	2,690	13.450	12.74	-	-	-	-	210	12.812	-0.89%
2022-02-10	13.49	-	-	13.49	13.49	6,000	80,940	13.490	12.85	-	-	12.85	12.85	6,299	12.850	0.90%
2022-02-09	13.37	-	-	13.37	13.37	30,400	406,448	13.370	12.74	-	-	12.74	12.74	31,915	12.735	0.53%
2022-02-08	13.30	-	-	-	-	0	0	-	12.67	-	-	-	-	0	-	0.00%
2022-02-07	13.30	-	-	13.30	13.30	21,200	281,960	13.300	12.67	-	-	12.67	12.67	22,257	12.669	0.15%
2022-02-04	13.28	13.25	-	13.30	13.30	24,000	319,200	13.300	12.65	12.62	-	12.67	12.67	25,196	12.669	1.30%
2022-01-31	13.11	12.80	-	13.11	13.11	1,200	15,732	13.110	12.49	12.19	-	12.49	12.49	1,260	12.488	1.63%
2022-01-28	12.90	12.90	-	-	-	0	0	-	12.29	12.29	-	-	-	0	-	0.94%
2022-01-27	12.78	12.77	-	12.78	12.90	6,600	84,624	12.822	12.17	12.16	-	12.17	12.29	6,929	12.213	-2.37%
2022-01-26	13.09	13.04	-	13.03	13.09	5,400	70,386	13.034	12.47	12.42	-	12.41	12.47	5,669	12.416	0.31%
2022-01-25	13.05	13.03	-	13.03	13.05	4,000	52,160	13.040	12.43	12.41	-	12.41	12.43	4,199	12.421	-2.17%
2022-01-24	13.34	12.90	-	13.30	13.35	800	10,650	13.313	12.71	12.29	-	12.67	12.72	840	12.681	-0.30%
2022-01-21	13.38	12.90	-	13.30	13.38	6,200	82,476	13.303	12.74	12.29	-	12.67	12.74	6,509	12.671	-0.52%
2022-01-20	13.45	13.35	-	13.31	13.47	41,400	556,646	13.446	12.81	12.72	-	12.68	12.83	43,463	12.807	0.75%
2022-01-19	13.35	13.00	-	13.33	13.37	1,200	16,036	13.363	12.72	12.38	-	12.70	12.74	1,260	12.729	-2.84%
2022-01-18	13.74	13.00	-	13.79	13.80	81,600	1,126,064	13.800	13.09	12.38	-	13.14	13.14	85,667	13.145	0.59%
2022-01-17	13.66	13.00	-	-	-	0	0	-	13.01	12.38	-	-	-	0	-	0.07%
2022-01-14	13.65	13.00	-	13.57	13.63	16,600	225,298	13.572	13.00	12.38	-	12.93	12.98	17,427	12.928	-2.01%
2022-01-13	13.93	13.90	-	13.88	13.93	265,200	3,693,086	13.926	13.27	13.24	-	13.22	13.27	278,417	13.265	-0.43%
2022-01-12	13.99	13.76	-	13.91	13.99	34,000	474,060	13.943	13.33	13.11	-	13.25	13.33	35,694	13.281	1.67%
2022-01-11	13.76	13.00	-	13.67	13.76	128,000	1,752,800	13.694	13.11	12.38	-	13.02	13.11	134,379	13.044	-0.43%
2022-01-10	13.82	13.00	-	13.82	13.82	200	2,764	13.820	13.16	12.38	-	13.16	13.16	210	13.164	0.22%
2022-01-07	13.79	13.00	13.79	13.79	13.80	2,200	30,344	13.793	13.14	12.38	13.14	13.14	13.14	2,310	13.138	-1.01%
2022-01-06	13.93	13.80	-	13.93	13.93	7,000	97,510	13.930	13.27	13.14	-	13.27	13.27	7,349	13.269	-1.62%
2022-01-05	14.16	14.07	-	14.05	14.16	5,600	78,874	14.085	13.49	13.40	-	13.38	13.49	5,879	13.416	1.14%
2022-01-04	14.00	13.90	14.00	14.00	14.00	2,600	36,400	14.000	13.34	13.24	13.34	13.34	13.34	2,730	13.335	1.08%
2022-01-03	13.85	13.82	13.90	13.84	13.85	22,000	304,690	13.850	13.19	13.16	13.24	13.18	13.19	23,096	13.192	0.14%
2021-12-31	13.83	13.76	-	-	-	0	0	-	13.17	13.11	-	-	-	0	-	-0.29%
2021-12-30	13.87	13.80	13.90	13.87	13.87	1,200	16,644	13.870	13.21	13.14	13.24	13.21	13.21	1,260	13.212	0.22%
2021-12-29	13.84	-	13.88	13.84	13.85	32,000	443,040	13.845	13.18	-	13.22	13.18	13.19	33,595	13.188	0.29%
2021-12-28	13.80	-	13.80	13.69	13.88	193,000	2,652,180	13.742	13.14	-	13.14	13.04	13.22	202,619	13.090	0.80%
2021-12-24	13.69	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.00%
2021-12-23	13.69	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.59%
2021-12-22	13.61	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	0.00%
2021-12-21	13.61	-	-	13.61	13.61	1,400	19,054	13.610	12.96	-	-	12.96	12.96	1,470	12.964	1.64%
2021-12-20	13.39	-	-	13.39	13.49	1,200	16,128	13.440	12.75	-	-	12.75	12.85	1,260	12.802	-2.69%
2021-12-17	13.76	13.76	-	13.08	13.80	48,200	637,530	13.227	13.11	13.11	-	12.46	13.14	50,602	12.599	-0.86%
2021-12-16	13.88	13.08	-	13.84	13.84	16,000	221,440	13.840	13.22	12.46	-	13.18	13.18	16,797	13.183	1.54%
2021-12-15	13.67	13.08	-	-	-	3,000	40,950	13.650	13.02	12.46	-	-	-	3,150	13.002	0.59%
2021-12-14	13.59	13.08	-	13.58	13.58	3,000	40,740	13.580	12.94	12.46	-	12.94	12.94	3,150	12.935	-0.59%
2021-12-13	13.67	13.08	-	13.67	13.67	96,000	1,312,320	13.670	13.02	12.46	-	13.02	13.02	100,784	13.021	0.00%
2021-12-10	13.67	13.08	-	-	-	0	0	-	13.02	12.46	-	-	-	0	-	-0.73%
2021-12-09	13.77	13.08	-	13.77	13.77	15,000	206,550	13.770	13.12	12.46	-	13.12	13.12	15,748	13.116	0.15%
2021-12-08	13.75	13.08	-	13.52	13.80	14,400	195,742	13.593	13.10	12.46	-	12.88	13.14	15,118	12.948	0.15%
2021-12-07	13.73	13.68	13.75	13.71	13.71	1,200	16,452	13.710	13.08	13.03	13.10	13.06	13.06	1,260	13.059	2.23%
2021-12-06	13.43	13.08	-	13.40	13.43	3,000	40,230	13.410	12.79	12.46	-	12.76	12.79	3,150	12.773	-0.74%
2021-12-03	13.53	13.42	-	13.34	13.52	338,800	4,550,420	13.431	12.89	12.78	-	12.71	12.88	355,685	12.793	1.42%
2021-12-02	13.34	13.20	-	13.35	13.35	200	2,670	13.350	12.71	12.57	-	12.72	12.72	210	12.716	-1.33%
2021-12-01	13.52	13.35	-	13.46	13.52	6,800	91,588	13.469	12.88	12.72	-	12.82	12.88	7,139	12.829	1.81%
2021-11-30	13.28	-	-	13.22	13.66	247,000	3,350,234	13.564	12.65	-	-	12.59	13.01	259,310	12.920	-1.85%
2021-11-29	13.53	13.46	-	13.53	13.64	14,800	200,972	13.579	12.89	12.82	-	12.89	12.99	15,538	12.935	-1.10%
2021-11-26	13.68	13.22	-	13.67	13.80	238,200	3,270,462	13.730	13.03	12.59	-	13.02	13.14	250,071	13.078	-2.08%
2021-11-25	13.97	13.97	-	-	-	0	0	-	13.31	13.31	-	-	-	0	-	0.00%
2021-11-24	13.97	13.91	-	13.90	14.04	219,400	3,076,250	14.021	13.31	13.25	-	13.24	13.37	230,334	13.356	-0.57%
2021-11-23	14.05	13.80	14.07	14.05	14.07	178,000	2,501,900	14.056	13.38	13.14	13.40	13.38	13.40	186,871	13.388	-0.35%
2021-11-22	14.10	13.80	-	14.10	14.10	600	8,460	14.100	13.43	13.14	-	13.43	13.43	630	13.431	-0.21%
2021-11-19	14.13	14.11	-	14.02	14.13	227,400	3,189,622	14.026	13.46	13.44	-	13.35	13.46	238,733	13.361	1.00%
2021-11-18	13.99	13.98	-	13.98	14.06	162,000	2,274,700	14.041	13.33	13.32	-	13.32	13.39	170,074	13.375	-0.57%
2021-11-17	14.07	13.50	14.07	14.05	14.10	84,000	1,181,866	14.070	13.40	12.86	13.40	13.38	13.43	88,186	13.402	-0.50%
2021-11-16	14.14	13.50	-	14.08	14.14	4,800	67,716	14.108	13.47	12.86	-	13.41	13.47	5,039	13.438	0.21%
2021-11-15	14.11	14.04	-	14.09	14.15	214,800	3,031,144	14.111	13.44	13.37	-	13.42	13.48	225,505	13.442	0.43%
2021-11-12	14.05	13.22	-	13.92	14.05	267,600	3,736,420	13.963	13.38	12.59	-	13.26	13.38	280,937	13.300	1.74%
2021-11-11	13.81	13.22	-	-	-	0	0	-	13.15	12.59	-	-	-	0	-	0.00%
2021-11-10	13.81	13.22	-	13.58	13.81	51,000	700,420	13.734	13.15	12.59	-	12.94	13.15	53,542	13.082	-0.07%
2021-11-09	13.82	13.81	-	13.80	13.91	3,400	46,964	13.813	13.16	13.15	-	13.14	13.25	3,569	13.157	-1.43%
2021-11-08	14.02	13.22	-	-	-	0	0	-	13.35	12.59	-	-	-	0	-	0.00%
2021-11-05	14.02	13.22	-	14.02	14.15	8,800	124,052	14.097	13.35	12.59	-	13.35	13.48	9,239	13.428	-0.57%
2021-11-04	14.10	14.10	-	-	-	0	0	-	13.43	13.43	-	-	-	0	-	1.15%
2021-11-03	13.94	13.22	-	13.90	13.94	6,000	83,616	13.936	13.28	12.59	-	13.24	13.28	6,299	13.274	0.00%
2021-11-02	13.94	13.22	-	13.94	13.95	4,600	64,134	13.942	13.28	12.59	-	13.28	13.29	4,829	13.280	0.14%
2021-11-01	13.92	13.22	-	-	-	0	0	-	13.26	12.59	-	-	-	0	-	2.20%
2021-10-29	13.62	13.50	-	13.62	13.62	2,000	27,240	13.620	12.97	12.86	-	12.97	12.97	2,100	12.973	-0.44%
2021-10-28	13.68	13.62	-	13.68	13.68	2,200	30,096	13.680	13.03	12.97	-	13.03	13.03	2,310	13.031	-0.15%
2021-10-27	13.70	13.70	-	13.68	13.80	2,800	38,400	13.714	13.05	13.05	-	13.03	13.14	2,940	13.063	-0.72%
2021-10-26	13.80	13.62	-	13.80	13.87	7,800	107,920	13.836	13.14	12.97	-	13.14	13.21	8,189	13.179	0.51%
2021-10-25	13.73	13.22	-	-	-	0	0	-	13.08	12.59	-	-	-	0	-	-0.07%
2021-10-22	13.74	13.22	-	-	-	0	0	-	13.09	12.59	-	-	-	0	-	0.00%
2021-10-21	13.74	13.22	-	-	-	0	0	-	13.09	12.59	-	-	-	0	-	-0.72%
2021-10-20	13.84	13.84	-	13.84	13.84	17,000	235,280	13.840	13.18	13.18	-	13.18	13.18	17,847	13.183	0.22%
2021-10-19	13.81	13.60	-	13.79	13.79	200	2,758	13.790	13.15	12.95	-	13.14	13.14	210	13.135	0.00%
2021-10-18	13.81	13.22	-	-	-	0	0	-	13.15	12.59	-	-	-	0	-	-0.22%
2021-10-15	13.84	13.22	-	13.69	14.00	6,400	88,796	13.874	13.18	12.59	-	13.04	13.34	6,719	13.216	2.22%
2021-10-12	13.54	13.22	-	13.58	13.65	36,200	491,890	13.588	12.90	12.59	-	12.94	13.00	38,004	12.943	-0.73%
2021-10-11	13.64	13.38	-	13.62	13.64	8,600	117,224	13.631	12.99	12.74	-	12.97	12.99	9,029	12.984	1.94%
2021-10-08	13.38	13.34	-	13.38	13.51	23,200	312,858	13.485	12.74	12.71	-	12.74	12.87	24,356	12.845	0.38%
2021-10-07	13.33	13.22	-	13.17	13.33	73,400	974,174	13.272	12.70	12.59	-	12.54	12.70	77,058	12.642	1.52%
2021-10-06	13.13	-	-	13.13	13.38	157,800	2,077,250	13.164	12.51	-	-	12.51	12.74	165,664	12.539	-1.35%
2021-10-05	13.31	12.88	-	13.30	13.31	1,600	21,290	13.306	12.68	12.27	-	12.67	12.68	1,680	12.675	-1.33%
2021-10-04	13.49	13.28	-	13.48	13.80	59,600	804,996	13.507	12.85	12.65	-	12.84	13.14	62,570	12.865	-2.60%
2021-09-30	14.03	13.80	-	14.00	14.03	30,200	423,700	14.030	13.19	12.98	-	13.16	13.19	32,117	13.192	-0.57%
2021-09-29	14.11	13.80	-	13.96	14.12	10,200	143,560	14.075	13.27	12.98	-	13.13	13.28	10,848	13.234	-0.49%
2021-09-28	14.18	-	-	14.16	14.25	94,200	1,336,482	14.188	13.33	-	-	13.31	13.40	100,180	13.341	-0.84%
2021-09-27	14.30	-	14.31	14.30	14.34	96,400	1,381,120	14.327	13.45	-	13.46	13.45	13.48	102,520	13.472	0.00%
2021-09-24	14.30	-	-	14.23	14.51	59,400	856,224	14.415	13.45	-	-	13.38	13.64	63,171	13.554	0.35%
2021-09-23	14.25	14.16	-	14.03	14.25	16,400	230,370	14.047	13.40	13.31	-	13.19	13.40	17,441	13.208	0.21%
2021-09-21	14.22	14.06	-	13.89	14.22	88,200	1,238,804	14.045	13.37	13.22	-	13.06	13.37	93,799	13.207	0.57%
2021-09-20	14.14	14.10	-	14.14	14.35	100,400	1,426,026	14.203	13.30	13.26	-	13.30	13.49	106,774	13.356	-1.46%
2021-09-17	14.35	14.25	-	14.35	14.35	1,000	14,350	14.350	13.49	13.40	-	13.49	13.49	1,063	13.493	0.21%
2021-09-16	14.32	14.29	-	14.28	14.32	47,800	683,446	14.298	13.47	13.44	-	13.43	13.47	50,834	13.445	-0.28%
2021-09-15	14.36	14.36	-	14.24	14.36	19,600	280,904	14.332	13.50	13.50	-	13.39	13.50	20,844	13.476	0.00%
2021-09-14	14.36	14.36	14.44	14.36	14.44	95,000	1,366,638	14.386	13.50	13.50	13.58	13.50	13.58	101,031	13.527	-0.55%
2021-09-13	14.44	14.40	-	14.27	14.46	23,000	328,648	14.289	13.58	13.54	-	13.42	13.60	24,460	13.436	0.49%
2021-09-10	14.37	14.24	-	14.28	14.37	22,800	325,622	14.282	13.51	13.39	-	13.43	13.51	24,247	13.429	1.70%
2021-09-09	14.13	-	-	14.09	14.13	30,800	433,996	14.091	13.29	-	-	13.25	13.29	32,755	13.250	0.07%
2021-09-08	14.12	-	-	14.12	14.12	10,000	141,200	14.120	13.28	-	-	13.28	13.28	10,635	13.277	0.43%
2021-09-07	14.06	14.06	-	-	-	0	0	-	13.22	13.22	-	-	-	0	-	0.14%
2021-09-06	14.04	13.97	-	13.97	13.97	5,000	69,850	13.970	13.20	13.14	-	13.14	13.14	5,317	13.136	1.89%
2021-09-03	13.78	13.56	-	-	-	0	0	-	12.96	12.75	-	-	-	0	-	2.07%
2021-09-02	13.50	-	-	13.50	13.50	1,600	21,600	13.500	12.69	-	-	12.69	12.69	1,702	12.694	-0.07%
2021-09-01	13.51	13.50	-	-	-	0	0	-	12.70	12.69	-	-	-	0	-	0.45%
2021-08-31	13.45	13.20	-	13.25	13.48	47,800	635,630	13.298	12.65	12.41	-	12.46	12.68	50,834	12.504	1.28%
2021-08-30	13.28	13.23	13.90	13.28	13.28	40,000	531,200	13.280	12.49	12.44	13.07	12.49	12.49	42,539	12.487	0.30%
2021-08-27	13.24	13.16	13.90	-	-	0	0	-	12.45	12.37	13.07	-	-	0	-	-0.15%
2021-08-26	13.26	13.16	13.90	13.18	13.26	1,000	13,244	13.244	12.47	12.37	13.07	12.39	12.47	1,063	12.453	-0.08%
2021-08-25	13.27	-	13.90	13.27	13.27	400	5,308	13.270	12.48	-	13.07	12.48	12.48	425	12.478	0.23%
2021-08-24	13.24	12.00	13.90	-	-	0	0	-	12.45	11.28	13.07	-	-	0	-	1.22%
2021-08-23	13.08	-	13.90	-	-	0	0	-	12.30	-	13.07	-	-	0	-	1.79%
2021-08-20	12.85	12.80	13.90	12.88	12.96	2,000	25,884	12.942	12.08	12.04	13.07	12.11	12.19	2,127	12.169	-0.85%
2021-08-19	12.96	-	13.90	12.98	13.06	4,000	52,224	13.056	12.19	-	13.07	12.21	12.28	4,254	12.277	-1.59%
2021-08-18	13.17	12.98	13.90	13.16	13.17	1,600	21,066	13.166	12.38	12.21	13.07	12.37	12.38	1,702	12.380	0.69%
2021-08-17	13.08	12.98	13.08	13.08	13.20	4,200	55,392	13.189	12.30	12.21	12.30	12.30	12.41	4,467	12.401	-0.83%
2021-08-16	13.19	13.13	13.90	-	-	0	0	-	12.40	12.35	13.07	-	-	0	-	-1.20%
2021-08-13	13.35	-	-	13.34	13.43	4,800	64,116	13.358	12.55	-	-	12.54	12.63	5,105	12.560	-0.07%
2021-08-12	13.36	13.36	-	-	-	0	0	-	12.56	12.56	-	-	-	0	-	0.30%
2021-08-11	13.32	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.76%
2021-08-10	13.22	13.08	-	-	-	0	0	-	12.43	12.30	-	-	-	0	-	0.00%
2021-08-09	13.22	-	-	-	-	0	0	-	12.43	-	-	-	-	0	-	0.00%
2021-08-06	13.22	13.08	-	13.22	13.22	4,800	63,456	13.220	12.43	12.30	-	12.43	12.43	5,105	12.431	0.08%
2021-08-05	13.21	13.08	-	13.12	13.21	32,600	429,096	13.162	12.42	12.30	-	12.34	12.42	34,669	12.377	0.61%
2021-08-04	13.13	-	13.16	13.16	13.16	20,000	263,200	13.160	12.35	-	12.37	12.37	12.37	21,270	12.374	0.15%
2021-08-03	13.11	13.04	13.27	13.03	13.03	19,287	251,304	13.030	12.33	12.26	12.48	12.25	12.25	20,511	12.252	-1.21%
2021-08-02	13.27	13.10	-	13.24	13.28	8,600	114,168	13.275	12.48	12.32	-	12.45	12.49	9,146	12.483	1.53%
2021-07-30	13.07	-	-	-	-	0	0	-	12.29	-	-	-	-	0	-	-0.91%
2021-07-29	13.19	13.18	-	13.19	13.19	4,800	63,312	13.190	12.40	12.39	-	12.40	12.40	5,105	12.403	0.38%
2021-07-28	13.14	-	-	13.14	13.14	74,400	977,616	13.140	12.36	-	-	12.36	12.36	79,123	12.356	0.08%
2021-07-27	13.13	13.10	-	-	-	0	0	-	12.35	12.32	-	-	-	0	-	0.00%
2021-07-26	13.13	-	-	-	-	0	0	-	12.35	-	-	-	-	0	-	-0.76%
2021-07-23	13.23	13.24	-	-	-	0	0	-	12.44	12.45	-	-	-	0	-	0.00%
2021-07-22	13.23	12.88	-	13.03	13.25	241,200	3,162,234	13.110	12.44	12.11	-	12.25	12.46	256,512	12.328	1.61%
2021-07-21	13.02	12.98	-	-	-	0	0	-	12.24	12.21	-	-	-	0	-	0.54%
2021-07-20	12.95	12.88	-	-	-	0	0	-	12.18	12.11	-	-	-	0	-	-0.23%
2021-07-19	12.98	-	-	13.07	13.26	75,800	1,004,956	13.258	12.21	-	-	12.29	12.47	80,612	12.467	-1.67%
2021-07-16	13.20	13.01	13.21	13.23	13.23	2,000	26,460	13.230	12.41	12.23	12.42	12.44	12.44	2,127	12.440	-0.23%
2021-07-15	13.23	-	-	13.24	13.28	4,200	55,644	13.249	12.44	-	-	12.45	12.49	4,467	12.458	-1.19%
2021-07-14	13.39	13.08	-	13.40	13.40	1,600	21,440	13.400	12.59	12.30	-	12.60	12.60	1,702	12.600	-0.22%
2021-07-13	13.42	13.30	-	13.46	13.69	75,400	1,030,508	13.667	12.62	12.51	-	12.66	12.87	80,187	12.851	0.60%
2021-07-12	13.34	13.08	-	13.38	13.38	1,400	18,732	13.380	12.54	12.30	-	12.58	12.58	1,489	12.581	2.07%
2021-07-09	13.07	-	-	12.93	12.93	33,400	431,862	12.930	12.29	-	-	12.16	12.16	35,520	12.158	0.46%
2021-07-08	13.01	-	13.20	13.10	13.21	400	5,262	13.155	12.23	-	12.41	12.32	12.42	425	12.370	-1.96%
2021-07-07	13.27	-	-	-	-	0	0	-	12.48	-	-	-	-	0	-	0.00%
2021-07-06	13.27	-	-	-	-	0	0	-	12.48	-	-	-	-	0	-	0.00%
2021-07-05	13.27	-	-	13.27	13.34	42,600	565,680	13.279	12.48	-	-	12.48	12.54	45,304	12.486	-0.52%
2021-07-02	13.34	13.30	-	13.31	13.34	10,000	133,160	13.316	12.54	12.51	-	12.52	12.54	10,635	12.521	0.30%
2021-06-30	13.30	-	-	13.30	13.30	800	10,640	13.300	12.51	-	-	12.51	12.51	851	12.506	-0.15%
2021-06-29	13.32	-	-	13.32	13.32	40,000	532,800	13.320	12.52	-	-	12.52	12.52	42,539	12.525	-0.15%
2021-06-28	13.34	13.32	-	13.34	13.34	200	2,668	13.340	12.54	12.52	-	12.54	12.54	213	12.544	0.15%
2021-06-25	13.32	13.27	-	13.31	13.42	11,800	157,482	13.346	12.52	12.48	-	12.52	12.62	12,549	12.549	0.38%
2021-06-24	13.27	-	-	13.27	13.30	6,400	84,940	13.272	12.48	-	-	12.48	12.51	6,806	12.480	-0.08%
2021-06-23	13.28	13.02	-	13.28	13.28	400	5,312	13.280	12.49	12.24	-	12.49	12.49	425	12.487	-0.23%
2021-06-22	13.31	13.02	13.40	13.35	13.35	1,000	13,350	13.350	12.52	12.24	12.60	12.55	12.55	1,063	12.553	2.23%
2021-06-21	13.02	12.90	-	12.95	13.25	43,000	568,850	13.229	12.24	12.13	-	12.18	12.46	45,730	12.439	-1.74%
2021-06-18	13.25	-	-	13.28	13.30	2,400	31,916	13.298	12.46	-	-	12.49	12.51	2,552	12.505	-0.82%
2021-06-17	13.36	13.30	-	13.35	13.35	200	2,670	13.350	12.56	12.51	-	12.55	12.55	213	12.553	-0.89%
2021-06-16	13.48	13.30	-	-	-	0	0	-	12.68	12.51	-	-	-	0	-	-0.07%
2021-06-15	13.49	13.43	-	13.49	13.49	7,400	99,826	13.490	12.68	12.63	-	12.68	12.68	7,870	12.685	1.05%
2021-06-11	13.35	13.25	-	13.32	13.35	48,000	639,660	13.326	12.55	12.46	-	12.52	12.55	51,047	12.531	0.30%
2021-06-10	13.31	13.20	-	13.31	13.31	800	10,648	13.310	12.52	12.41	-	12.52	12.52	851	12.515	0.08%
2021-06-09	13.30	13.26	-	13.28	13.31	7,400	98,458	13.305	12.51	12.47	-	12.49	12.52	7,870	12.511	-0.52%
2021-06-08	13.37	13.31	13.38	13.37	13.37	3,800	50,806	13.370	12.57	12.52	12.58	12.57	12.57	4,041	12.572	0.45%
2021-06-07	13.31	13.26	-	13.31	13.31	10,000	133,100	13.310	12.52	12.47	-	12.52	12.52	10,635	12.515	0.53%
2021-06-04	13.24	13.23	-	13.11	13.14	57,200	750,408	13.119	12.45	12.44	-	12.33	12.36	60,831	12.336	-0.15%
2021-06-03	13.26	13.26	-	-	-	0	0	-	12.47	12.47	-	-	-	0	-	0.68%
2021-06-02	13.17	13.04	13.17	13.18	13.20	50,800	669,600	13.181	12.38	12.26	12.38	12.39	12.41	54,025	12.394	0.69%
2021-06-01	13.08	12.96	13.08	-	-	0	0	-	12.30	12.19	12.30	-	-	0	-	0.00%
2021-05-31	13.08	13.06	-	13.08	13.08	16,000	209,280	13.080	12.30	12.28	-	12.30	12.30	17,016	12.299	-0.61%
2021-05-28	13.16	13.15	-	-	-	0	0	-	12.37	12.37	-	-	-	0	-	1.31%
2021-05-27	12.99	12.92	-	12.99	13.05	18,000	233,940	12.997	12.21	12.15	-	12.21	12.27	19,143	12.221	-0.69%
2021-05-26	13.08	12.88	-	13.02	13.08	25,600	333,518	13.028	12.30	12.11	-	12.24	12.30	27,225	12.250	0.54%
2021-05-25	13.01	-	-	-	-	0	0	-	12.23	-	-	-	-	0	-	0.00%
2021-05-24	13.01	13.01	-	-	-	0	0	-	12.23	12.23	-	-	-	0	-	0.70%
2021-05-21	12.92	-	-	-	-	0	0	-	12.15	-	-	-	-	0	-	0.08%
2021-05-20	12.91	-	-	12.91	12.92	6,400	82,638	12.912	12.14	-	-	12.14	12.15	6,806	12.141	-0.77%
2021-05-18	13.01	-	-	13.01	13.01	1,200	15,612	13.010	12.23	-	-	12.23	12.23	1,276	12.233	1.88%
2021-05-17	12.77	-	-	12.79	12.79	2,400	30,696	12.790	12.01	-	-	12.03	12.03	2,552	12.027	0.31%
2021-05-14	12.73	12.38	-	-	-	0	0	-	11.97	11.64	-	-	-	0	-	1.35%
2021-05-13	12.56	-	-	12.66	12.70	7,000	88,748	12.678	11.81	-	-	11.90	11.94	7,444	11.921	-2.41%
2021-05-12	12.87	12.38	-	12.78	12.87	11,800	151,686	12.855	12.10	11.64	-	12.02	12.10	12,549	12.087	-0.92%
2021-05-11	12.99	-	13.30	13.00	13.05	600	7,810	13.017	12.21	-	12.51	12.22	12.27	638	12.240	-1.81%
2021-05-10	13.23	-	-	13.23	13.23	200	2,646	13.230	12.44	-	-	12.44	12.44	213	12.440	0.76%
2021-05-07	13.13	-	-	-	-	0	0	-	12.35	-	-	-	-	0	-	0.00%
2021-05-06	13.13	-	13.30	-	-	0	0	-	12.35	-	12.51	-	-	0	-	1.31%
2021-05-05	12.96	12.88	-	-	-	0	0	-	12.19	12.11	-	-	-	0	-	0.00%
2021-05-04	12.96	12.88	-	-	-	0	0	-	12.19	12.11	-	-	-	0	-	-0.08%
2021-05-03	12.97	12.88	-	12.94	12.97	5,600	72,470	12.941	12.20	12.11	-	12.17	12.20	5,955	12.169	-0.08%
2021-04-30	12.98	-	13.30	12.95	12.95	32,400	419,580	12.950	12.21	-	12.51	12.18	12.18	34,457	12.177	0.15%
2021-04-29	12.96	12.88	-	12.96	12.96	200	2,592	12.960	12.19	12.11	-	12.19	12.19	213	12.186	-0.46%
2021-04-28	13.02	12.88	-	13.02	13.02	8,000	104,160	13.020	12.24	12.11	-	12.24	12.24	8,508	12.243	0.62%
2021-04-27	12.94	12.88	-	12.98	12.98	2,000	25,960	12.980	12.17	12.11	-	12.21	12.21	2,127	12.205	-0.46%
2021-04-26	13.00	-	-	-	-	0	0	-	12.22	-	-	-	-	0	-	0.00%
2021-04-23	13.00	-	-	13.00	13.02	4,800	62,420	13.004	12.22	-	-	12.22	12.24	5,105	12.228	-0.08%
2021-04-22	13.01	12.80	-	-	-	0	0	-	12.23	12.04	-	-	-	0	-	1.40%
2021-04-21	12.83	12.80	-	12.82	12.83	14,200	182,184	12.830	12.06	12.04	-	12.05	12.06	15,101	12.064	-1.76%
2021-04-20	13.06	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	-1.58%
2021-04-19	13.27	-	13.27	13.27	13.27	6,200	82,274	13.270	12.48	-	12.48	12.48	12.48	6,594	12.478	0.00%
2021-04-16	13.27	-	-	-	-	0	0	-	12.48	-	-	-	-	0	-	0.00%
2021-04-15	13.27	13.26	-	-	-	0	0	-	12.48	12.47	-	-	-	0	-	0.00%
2021-04-14	13.27	13.26	-	13.27	13.27	200	2,654	13.270	12.48	12.47	-	12.48	12.48	213	12.478	-0.23%
2021-04-13	13.30	13.30	-	-	-	0	0	-	12.51	12.51	-	-	-	0	-	0.08%
2021-04-12	13.29	13.28	-	13.29	13.32	36,800	489,228	13.294	12.50	12.49	-	12.50	12.52	39,136	12.501	-0.30%
2021-04-09	13.33	-	-	13.31	13.34	40,800	543,838	13.329	12.53	-	-	12.52	12.54	43,390	12.534	0.38%
2021-04-08	13.28	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	0.00%
2021-04-07	13.28	-	-	13.27	13.28	12,400	164,608	13.275	12.49	-	-	12.48	12.49	13,187	12.482	0.08%
2021-04-01	13.27	-	-	13.23	13.27	19,600	259,348	13.232	12.48	-	-	12.44	12.48	20,844	12.442	0.23%
2021-03-31	13.32	-	-	13.32	13.32	18,400	245,088	13.320	12.45	-	-	12.45	12.45	19,686	12.450	-0.52%
2021-03-30	13.39	-	-	13.35	13.39	77,600	1,037,550	13.370	12.52	-	-	12.48	12.52	83,025	12.497	-0.74%
2021-03-29	13.49	-	-	13.52	13.52	200	2,704	13.520	12.61	-	-	12.64	12.64	214	12.637	0.67%
2021-03-26	13.40	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	1.59%
2021-03-25	13.19	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	0.76%
2021-03-24	13.09	-	-	13.14	13.14	1,000	13,140	13.140	12.23	-	-	12.28	12.28	1,070	12.281	-2.17%
2021-03-23	13.38	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	-0.22%
2021-03-22	13.41	-	-	-	-	0	0	-	12.53	-	-	-	-	0	-	-0.74%
2021-03-19	13.51	-	-	13.51	13.64	41,400	562,686	13.591	12.63	-	-	12.63	12.75	44,294	12.703	0.07%
2021-03-18	13.50	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	0.97%
2021-03-17	13.37	-	-	-	-	0	0	-	12.50	-	-	-	-	0	-	0.22%
2021-03-16	13.34	-	-	-	-	0	0	-	12.47	-	-	-	-	0	-	0.60%
2021-03-15	13.26	-	-	-	-	0	0	-	12.39	-	-	-	-	0	-	0.76%
2021-03-12	13.16	-	-	-	-	0	0	-	12.30	-	-	-	-	0	-	1.08%
2021-03-11	13.02	-	-	-	-	0	0	-	12.17	-	-	-	-	0	-	0.39%
2021-03-10	12.97	12.93	-	-	-	0	0	-	12.12	12.09	-	-	-	0	-	0.39%
2021-03-09	12.92	-	-	-	-	0	0	-	12.08	-	-	-	-	0	-	0.62%
2021-03-08	12.84	-	-	12.84	12.84	400	5,136	12.840	12.00	-	-	12.00	12.00	428	12.001	-0.23%
2021-03-05	12.87	-	-	-	-	0	0	-	12.03	-	-	-	-	0	-	-0.31%
2021-03-04	12.91	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	-0.15%
2021-03-03	12.93	12.93	-	12.90	12.93	11,600	149,688	12.904	12.09	12.09	-	12.06	12.09	12,411	12.061	0.23%
2021-03-02	12.90	-	-	-	-	0	0	-	12.06	-	-	-	-	0	-	0.00%
2021-03-01	12.90	-	-	-	-	0	0	-	12.06	-	-	-	-	0	-	0.47%
2021-02-26	12.84	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	-2.13%
2021-02-25	13.12	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.61%
2021-02-24	13.04	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	-1.73%
2021-02-23	13.27	-	-	13.20	13.28	23,000	305,008	13.261	12.40	-	-	12.34	12.41	24,608	12.395	0.38%
2021-02-22	13.22	-	-	-	-	11,800	155,406	13.170	12.36	-	-	-	-	12,625	12.309	0.00%
2021-02-19	13.22	-	-	-	-	0	0	-	12.36	-	-	-	-	0	-	-0.38%
2021-02-18	13.27	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	-0.75%
2021-02-17	13.37	-	-	13.33	13.42	13,000	173,808	13.370	12.50	-	-	12.46	12.54	13,909	12.496	-0.59%
2021-02-16	13.45	13.45	-	13.44	13.47	24,600	330,712	13.444	12.57	12.57	-	12.56	12.59	26,320	12.565	3.22%
2021-02-11	13.03	-	-	13.03	13.03	10,000	130,300	13.030	12.18	-	-	12.18	12.18	10,699	12.179	-0.46%
2021-02-10	13.09	-	-	13.09	13.09	20,000	261,800	13.090	12.23	-	-	12.23	12.23	21,398	12.235	0.15%
2021-02-09	13.07	-	-	-	-	0	0	-	12.22	-	-	-	-	0	-	0.23%
2021-02-08	13.04	-	-	13.04	13.04	200	2,608	13.040	12.19	-	-	12.19	12.19	214	12.188	1.64%
2021-02-05	12.83	-	-	-	-	0	0	-	11.99	-	-	-	-	0	-	1.26%
2021-02-04	12.67	-	12.75	12.67	12.68	17,800	225,492	12.668	11.84	-	11.92	11.84	11.85	19,044	11.840	-0.39%
2021-02-03	12.72	-	12.76	-	-	0	0	-	11.89	-	11.93	-	-	0	-	1.35%
2021-02-02	12.55	-	-	12.53	12.53	2,000	25,060	12.530	11.73	-	-	11.71	11.71	2,140	11.711	0.72%
2021-02-01	12.46	-	12.53	-	-	0	0	-	11.65	-	11.71	-	-	0	-	0.73%
2021-01-29	12.37	-	12.53	12.51	12.51	37,200	465,372	12.510	11.56	-	11.71	11.69	11.69	39,801	11.693	-0.80%
2021-01-28	12.47	-	12.67	12.47	12.47	18,600	231,942	12.470	11.66	-	11.84	11.66	11.66	19,900	11.655	-1.50%
2021-01-27	12.66	-	12.67	-	-	8,600	108,876	12.660	11.83	-	11.84	-	-	9,201	11.833	0.16%
2021-01-26	12.64	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	-0.24%
2021-01-25	12.67	-	12.71	12.63	12.63	800	10,104	12.630	11.84	-	11.88	11.80	11.80	856	11.805	0.08%
2021-01-22	12.66	-	12.71	12.66	12.68	58,800	744,840	12.667	11.83	-	11.88	11.83	11.85	62,911	11.840	0.08%
2021-01-21	12.65	-	12.71	-	-	0	0	-	11.82	-	11.88	-	-	0	-	0.00%
2021-01-20	12.65	-	12.71	-	-	0	0	-	11.82	-	11.88	-	-	0	-	0.00%
2021-01-19	12.65	-	12.71	-	-	0	0	-	11.82	-	11.88	-	-	0	-	0.56%
2021-01-18	12.58	-	-	-	-	0	0	-	11.76	-	-	-	-	0	-	-0.24%
2021-01-15	12.61	-	-	12.60	12.78	68,400	869,626	12.714	11.79	-	-	11.78	11.94	73,182	11.883	-1.56%
2021-01-14	12.81	12.63	-	12.74	12.81	44,000	561,510	12.762	11.97	11.80	-	11.91	11.97	47,076	11.928	1.43%
2021-01-13	12.63	-	12.68	-	-	0	0	-	11.80	-	11.85	-	-	0	-	0.00%
2021-01-12	12.63	-	-	-	-	0	0	-	11.80	-	-	-	-	0	-	0.00%
2021-01-11	12.63	-	-	-	-	0	0	-	11.80	-	-	-	-	0	-	0.00%
2021-01-08	12.63	-	-	-	-	0	0	-	11.80	-	-	-	-	0	-	1.36%
2021-01-07	12.46	-	-	12.45	12.50	26,000	324,050	12.463	11.65	-	-	11.64	11.68	27,818	11.649	2.72%
2021-01-06	12.13	12.11	-	12.10	12.11	30,400	367,960	12.104	11.34	11.32	-	11.31	11.32	32,525	11.313	0.41%
2021-01-05	12.08	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	0.00%
2021-01-04	12.08	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	0.00%
2020-12-31	12.08	12.08	-	12.08	12.08	18,000	217,440	12.080	11.29	11.29	-	11.29	11.29	19,258	11.291	-1.15%
2020-12-30	12.22	-	-	12.22	12.22	18,000	219,960	12.220	11.42	-	-	11.42	11.42	19,258	11.422	-0.81%
2020-12-29	12.32	12.28	-	12.24	12.32	97,600	1,199,488	12.290	11.52	11.48	-	11.44	11.52	104,423	11.487	2.16%
2020-12-28	12.06	-	-	-	-	0	0	-	11.27	-	-	-	-	0	-	0.50%
2020-12-24	12.00	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	0.00%
2020-12-23	12.00	-	-	12.00	12.00	1,000	12,000	12.000	11.22	-	-	11.22	11.22	1,070	11.216	-0.25%
2020-12-22	12.03	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	-0.50%
2020-12-21	12.09	-	-	12.10	12.13	20,400	246,900	12.103	11.30	-	-	11.31	11.34	21,826	11.312	-0.17%
2020-12-18	12.11	-	-	12.11	12.11	18,400	222,824	12.110	11.32	-	-	11.32	11.32	19,686	11.319	0.00%
2020-12-17	12.11	-	-	-	-	0	0	-	11.32	-	-	-	-	0	-	0.25%
2020-12-16	12.08	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	0.00%
2020-12-15	12.08	-	-	12.08	12.08	18,400	222,272	12.080	11.29	-	-	11.29	11.29	19,686	11.291	-0.25%
2020-12-14	12.11	-	12.12	-	-	0	0	-	11.32	-	11.33	-	-	0	-	0.83%
2020-12-11	12.01	-	-	-	-	0	0	-	11.23	-	-	-	-	0	-	0.00%
2020-12-10	12.01	-	-	-	-	0	0	-	11.23	-	-	-	-	0	-	-0.17%
2020-12-09	12.03	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	1.01%
2020-12-08	11.91	-	-	11.88	11.94	2,200	26,208	11.913	11.13	-	-	11.10	11.16	2,354	11.134	-0.25%
2020-12-07	11.94	-	-	11.94	12.06	19,200	231,480	12.056	11.16	-	-	11.16	11.27	20,542	11.268	-1.16%
2020-12-04	12.08	-	-	12.08	12.08	12,600	152,208	12.080	11.29	-	-	11.29	11.29	13,481	11.291	0.08%
2020-12-03	12.07	-	-	-	-	0	0	-	11.28	-	-	-	-	0	-	0.00%
2020-12-02	12.07	-	-	12.04	12.04	6,800	81,872	12.040	11.28	-	-	11.25	11.25	7,275	11.253	0.42%
2020-12-01	12.02	11.90	13.00	12.02	12.11	24,000	293,094	12.212	11.23	11.12	12.15	11.23	11.32	25,678	11.414	0.67%
2020-11-30	11.94	11.90	-	-	-	0	0	-	11.16	11.12	-	-	-	0	-	-1.00%
2020-11-27	12.06	11.90	-	12.03	12.07	38,600	465,128	12.050	11.27	11.12	-	11.24	11.28	41,298	11.263	0.58%
2020-11-26	11.99	11.90	-	11.99	11.99	800	9,592	11.990	11.21	11.12	-	11.21	11.21	856	11.207	-0.17%
2020-11-25	12.01	11.90	-	12.01	12.05	21,000	253,010	12.048	11.23	11.12	-	11.23	11.26	22,468	11.261	0.33%
2020-11-24	11.97	-	-	11.97	11.97	2,000	23,940	11.970	11.19	-	-	11.19	11.19	2,140	11.188	1.61%
2020-11-23	11.78	-	-	-	-	0	0	-	11.01	-	-	-	-	0	-	1.38%
2020-11-20	11.62	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
2020-11-19	11.62	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	-0.26%
2020-11-18	11.65	-	-	-	-	0	0	-	10.89	-	-	-	-	0	-	-0.68%
2020-11-17	11.73	-	-	11.73	11.73	400	4,692	11.730	10.96	-	-	10.96	10.96	428	10.964	0.60%
2020-11-16	11.66	-	-	11.66	11.66	1,200	13,992	11.660	10.90	-	-	10.90	10.90	1,284	10.898	1.39%
2020-11-13	11.50	-	-	11.48	11.50	30,000	344,596	11.487	10.75	-	-	10.73	10.75	32,097	10.736	-0.86%
2020-11-12	11.60	-	11.75	11.70	11.70	1,000	11,700	11.700	10.84	-	10.98	10.94	10.94	1,070	10.936	-0.68%
2020-11-11	11.68	-	11.70	11.68	11.70	3,400	39,772	11.698	10.92	-	10.94	10.92	10.94	3,638	10.933	1.04%
2020-11-10	11.56	-	-	11.46	11.50	26,600	305,620	11.489	10.80	-	-	10.71	10.75	28,460	10.739	2.48%
2020-11-09	11.28	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	1.35%
2020-11-06	11.13	10.90	-	11.12	11.12	20,200	224,624	11.120	10.40	10.19	-	10.39	10.39	21,612	10.393	0.09%
2020-11-05	11.12	-	-	11.08	11.08	20,000	221,600	11.080	10.39	-	-	10.36	10.36	21,398	10.356	2.39%
2020-11-04	10.86	10.84	-	10.86	11.01	121,600	1,328,588	10.926	10.15	10.13	-	10.15	10.29	130,101	10.212	-1.27%
2020-11-03	11.00	11.00	-	10.93	10.98	71,800	788,154	10.977	10.28	10.28	-	10.22	10.26	76,819	10.260	1.20%
2020-11-02	10.87	10.71	-	10.74	10.87	55,800	602,492	10.797	10.16	10.01	-	10.04	10.16	59,701	10.092	2.07%
2020-10-30	10.65	-	-	-	-	0	0	-	9.954	-	-	-	-	0	-	-0.75%
2020-10-29	10.73	-	-	-	-	0	0	-	10.03	-	-	-	-	0	-	-1.11%
2020-10-28	10.85	-	-	10.85	10.85	1,200	13,020	10.850	10.14	-	-	10.14	10.14	1,284	10.141	-0.37%
2020-10-27	10.89	10.85	10.89	-	-	0	0	-	10.18	10.14	10.18	-	-	0	-	0.00%
2020-10-23	10.89	10.85	-	-	-	0	0	-	10.18	10.14	-	-	-	0	-	0.00%
2020-10-22	10.89	10.85	-	-	-	0	0	-	10.18	10.14	-	-	-	0	-	-0.64%
2020-10-21	10.96	10.96	-	-	-	0	0	-	10.24	10.24	-	-	-	0	-	0.00%
2020-10-20	10.96	10.85	-	-	-	0	0	-	10.24	10.14	-	-	-	0	-	0.00%
2020-10-19	10.96	10.85	-	-	-	0	0	-	10.24	10.14	-	-	-	0	-	0.09%
2020-10-16	10.95	10.85	-	10.90	10.98	40,200	439,580	10.935	10.23	10.14	-	10.19	10.26	43,010	10.220	0.00%
2020-10-15	10.95	10.85	-	-	-	0	0	-	10.23	10.14	-	-	-	0	-	-1.08%
2020-10-14	11.07	-	-	11.01	11.04	30,200	332,802	11.020	10.35	-	-	10.29	10.32	32,311	10.300	0.27%
2020-10-12	11.04	10.50	-	11.04	11.04	400	4,416	11.040	10.32	9.814	-	10.32	10.32	428	10.319	-0.27%
2020-10-09	11.07	10.50	-	11.07	11.14	20,600	228,068	11.071	10.35	9.814	-	10.35	10.41	22,040	10.348	-0.90%
2020-10-08	11.17	10.50	-	11.18	11.19	35,200	393,686	11.184	10.44	9.814	-	10.45	10.46	37,661	10.453	1.36%
2020-10-07	11.02	10.50	-	11.02	11.02	400	4,408	11.020	10.30	9.814	-	10.30	10.30	428	10.300	-0.18%
2020-10-06	11.04	10.50	-	11.00	11.04	40,200	443,000	11.020	10.32	9.814	-	10.28	10.32	43,010	10.300	0.91%
2020-10-05	10.94	10.50	-	10.97	10.99	21,000	230,774	10.989	10.23	9.814	-	10.25	10.27	22,468	10.271	-1.35%
2020-09-30	11.19	11.15	-	11.12	11.19	83,000	926,938	11.168	10.37	10.33	-	10.30	10.37	89,603	10.345	0.00%
2020-09-29	11.19	11.14	-	11.19	11.19	1,200	13,428	11.190	10.37	10.32	-	10.37	10.37	1,295	10.365	0.81%
2020-09-28	11.10	10.50	-	11.03	11.10	40,200	444,406	11.055	10.28	9.726	-	10.22	10.28	43,398	10.240	1.37%
2020-09-25	10.95	10.50	-	-	-	0	0	-	10.14	9.726	-	-	-	0	-	0.00%
2020-09-24	10.95	10.50	-	-	-	0	0	-	10.14	9.726	-	-	-	0	-	-0.82%
2020-09-23	11.04	10.50	-	10.73	11.04	114,000	1,238,950	10.868	10.23	9.726	-	9.939	10.23	123,069	10.067	2.89%
2020-09-22	10.73	10.50	-	10.70	10.88	42,400	460,546	10.862	9.939	9.726	-	9.911	10.08	45,773	10.061	-2.54%
2020-09-21	11.01	10.50	-	10.97	11.01	42,000	461,580	10.990	10.20	9.726	-	10.16	10.20	45,341	10.180	-0.18%
2020-09-18	11.03	10.50	-	11.03	11.03	200	2,206	11.030	10.22	9.726	-	10.22	10.22	216	10.217	0.82%
2020-09-17	10.94	10.50	-	10.94	10.95	42,200	461,880	10.945	10.13	9.726	-	10.13	10.14	45,557	10.138	-1.17%
2020-09-16	11.07	10.50	-	11.07	11.07	200	2,214	11.070	10.25	9.726	-	10.25	10.25	216	10.254	0.27%
2020-09-15	11.04	10.50	-	-	-	0	0	-	10.23	9.726	-	-	-	0	-	0.00%
2020-09-14	11.04	10.50	-	-	-	0	0	-	10.23	9.726	-	-	-	0	-	0.91%
2020-09-11	10.94	10.00	-	10.94	10.98	2,400	26,264	10.943	10.13	9.263	-	10.13	10.17	2,591	10.137	0.37%
2020-09-10	10.90	10.00	-	10.84	10.93	82,400	896,438	10.879	10.10	9.263	-	10.04	10.12	88,955	10.077	1.21%
2020-09-09	10.77	10.00	-	10.69	10.77	81,000	869,150	10.730	9.976	9.263	-	9.902	9.976	87,444	9.9395	-1.10%
2020-09-08	10.89	10.00	-	10.88	10.90	42,600	463,500	10.880	10.09	9.263	-	10.08	10.10	45,989	10.078	0.28%
2020-09-07	10.86	10.00	-	10.87	10.87	200	2,174	10.870	10.06	9.263	-	10.07	10.07	216	10.069	-0.37%
2020-09-04	10.90	-	-	10.88	10.93	63,600	692,824	10.893	10.10	-	-	10.08	10.12	68,660	10.091	-0.91%
2020-09-03	11.00	10.92	-	11.00	11.00	21,000	231,000	11.000	10.19	10.12	-	10.19	10.19	22,671	10.189	0.73%
2020-09-02	10.92	10.88	-	-	-	0	0	-	10.12	10.08	-	-	-	0	-	0.00%
2020-09-01	10.92	10.92	-	10.92	10.97	42,400	463,866	10.940	10.12	10.12	-	10.12	10.16	45,773	10.134	0.00%
2020-08-31	10.92	-	11.10	-	-	0	0	-	10.12	-	10.28	-	-	0	-	1.20%
2020-08-28	10.79	-	10.95	10.70	10.82	73,200	788,050	10.766	9.995	-	10.14	9.911	10.02	79,023	9.9724	-1.28%
2020-08-27	10.93	-	11.10	10.93	10.99	12,400	135,556	10.932	10.12	-	10.28	10.12	10.18	13,386	10.126	-0.18%
2020-08-26	10.95	-	11.10	10.95	10.95	200	2,190	10.950	10.14	-	10.28	10.14	10.14	216	10.143	-0.18%
2020-08-25	10.97	10.90	-	-	-	0	0	-	10.16	10.10	-	-	-	0	-	0.83%
2020-08-24	10.88	-	-	-	-	0	0	-	10.08	-	-	-	-	0	-	0.37%
2020-08-21	10.84	-	-	10.84	10.88	25,000	271,840	10.874	10.04	-	-	10.04	10.08	26,989	10.072	0.09%
2020-08-20	10.83	-	10.83	-	-	0	0	-	10.03	-	10.03	-	-	0	-	-0.18%
2020-08-19	10.85	-	-	-	-	0	0	-	10.05	-	-	-	-	0	-	0.00%
2020-08-18	10.85	-	-	-	-	0	0	-	10.05	-	-	-	-	0	-	0.00%
2020-08-17	10.85	-	-	10.85	10.85	9,000	97,650	10.850	10.05	-	-	10.05	10.05	9,716	10.050	-0.55%
2020-08-14	10.91	10.90	-	10.90	10.91	30,000	327,200	10.907	10.11	10.10	-	10.10	10.11	32,387	10.103	0.00%
2020-08-13	10.91	10.90	-	10.89	10.98	118,400	1,294,670	10.935	10.11	10.10	-	10.09	10.17	127,819	10.129	0.93%
2020-08-12	10.81	-	-	10.65	10.84	155,400	1,669,120	10.741	10.01	-	-	9.865	10.04	167,763	9.9493	2.46%
2020-08-11	10.55	-	10.55	10.55	10.55	20,000	211,000	10.550	9.773	-	9.773	9.773	9.773	21,591	9.7725	1.44%
2020-08-10	10.40	-	-	10.40	10.43	51,200	533,380	10.418	9.634	-	-	9.634	9.661	55,273	9.6499	-0.29%
2020-08-07	10.43	-	-	-	-	0	0	-	9.661	-	-	-	-	0	-	-0.10%
2020-08-06	10.44	-	10.46	10.44	10.44	200	2,088	10.440	9.671	-	9.689	9.671	9.671	216	9.6707	-0.10%
2020-08-05	10.45	-	-	-	-	0	0	-	9.680	-	-	-	-	0	-	0.58%
2020-08-04	10.39	-	10.47	10.39	10.40	30,000	311,800	10.393	9.624	-	9.698	9.624	9.634	32,387	9.6274	1.17%
2020-08-03	10.27	-	-	10.28	10.30	91,400	940,640	10.291	9.513	-	-	9.522	9.541	98,671	9.5331	0.98%
2020-07-31	10.17	-	-	10.17	10.17	40,000	406,800	10.170	9.421	-	-	9.421	9.421	43,182	9.4205	-2.02%
2020-07-30	10.38	-	-	-	-	0	0	-	9.615	-	-	-	-	0	-	-0.86%
2020-07-29	10.47	-	-	10.50	10.50	1,000	10,500	10.500	9.698	-	-	9.726	9.726	1,080	9.7262	-0.76%
2020-07-28	10.55	10.50	-	10.55	10.62	103,600	1,096,076	10.580	9.773	9.726	-	9.773	9.837	111,842	9.8002	-0.28%
2020-07-27	10.58	10.50	-	10.58	10.60	60,000	635,000	10.583	9.800	9.726	-	9.800	9.819	64,773	9.8034	0.57%
2020-07-24	10.52	10.50	10.52	10.51	10.68	92,000	968,572	10.528	9.745	9.726	9.745	9.735	9.893	99,319	9.7521	-1.03%
2020-07-23	10.63	10.50	-	10.63	10.63	20,000	212,600	10.630	9.847	9.726	-	9.847	9.847	21,591	9.8467	0.19%
2020-07-22	10.61	10.50	-	-	-	0	0	-	9.828	9.726	-	-	-	0	-	-0.47%
2020-07-21	10.66	10.50	-	-	-	0	0	-	9.874	9.726	-	-	-	0	-	0.57%
2020-07-20	10.60	10.50	-	10.60	10.60	20,400	216,240	10.600	9.819	9.726	-	9.819	9.819	22,023	9.8189	0.09%
2020-07-17	10.59	-	10.67	10.59	10.59	20,000	211,800	10.590	9.810	-	9.884	9.810	9.810	21,591	9.8096	-0.28%
2020-07-16	10.62	-	-	-	-	0	0	-	9.837	-	-	-	-	0	-	-0.65%
2020-07-15	10.69	-	-	-	-	0	0	-	9.902	-	-	-	-	0	-	1.52%
2020-07-14	10.53	-	-	10.53	10.54	55,400	583,662	10.535	9.754	-	-	9.754	9.763	59,807	9.7590	-0.28%
2020-07-13	10.56	-	10.61	-	-	0	0	-	9.782	-	9.828	-	-	0	-	0.86%
2020-07-10	10.47	-	-	-	-	0	0	-	9.698	-	-	-	-	0	-	-0.48%
2020-07-09	10.52	-	-	-	-	0	0	-	9.745	-	-	-	-	0	-	0.00%
2020-07-08	10.52	10.50	-	10.52	10.52	5,000	52,600	10.520	9.745	9.726	-	9.745	9.745	5,398	9.7448	-0.66%
2020-07-07	10.59	-	-	-	-	0	0	-	9.810	-	-	-	-	0	-	-0.47%
2020-07-06	10.64	-	10.70	10.63	10.63	21,200	225,356	10.630	9.856	-	9.911	9.847	9.847	22,887	9.8467	1.82%
2020-07-03	10.45	-	-	10.45	10.45	21,200	221,540	10.450	9.680	-	-	9.680	9.680	22,887	9.6799	0.00%
2020-07-02	10.45	10.33	10.45	-	-	0	0	-	9.680	9.569	9.680	-	-	0	-	-0.48%
2020-06-30	10.50	-	-	10.61	10.61	600	6,366	10.610	9.726	-	-	9.828	9.828	648	9.8281	0.29%
2020-06-29	10.47	10.35	-	-	-	0	0	-	9.698	9.587	-	-	-	0	-	-1.04%
2020-06-26	10.58	-	-	-	-	0	0	-	9.800	-	-	-	-	0	-	0.00%
2020-06-24	10.58	-	-	10.58	10.58	21,200	224,296	10.580	9.800	-	-	9.800	9.800	22,887	9.8003	-1.12%
2020-06-23	10.70	-	-	10.70	10.70	200	2,140	10.700	9.911	-	-	9.911	9.911	216	9.9115	0.47%
2020-06-22	10.65	-	-	10.65	10.65	21,200	225,780	10.650	9.865	-	-	9.865	9.865	22,887	9.8652	-0.09%
2020-06-19	10.66	-	-	10.60	10.63	64,200	681,866	10.621	9.874	-	-	9.819	9.847	69,307	9.8383	0.57%
2020-06-18	10.60	10.60	-	10.54	10.57	31,200	329,484	10.560	9.819	9.819	-	9.763	9.791	33,682	9.7822	-1.30%
2020-06-17	10.74	-	-	-	-	0	0	-	9.949	-	-	-	-	0	-	1.03%
2020-06-16	10.63	-	10.72	10.57	10.70	123,000	1,309,266	10.644	9.847	-	9.930	9.791	9.911	132,785	9.8600	3.71%
2020-06-15	10.25	-	-	10.25	10.36	95,200	980,500	10.299	9.495	-	-	9.495	9.597	102,774	9.5404	-2.47%
2020-06-12	10.51	-	-	10.51	10.56	29,800	313,648	10.525	9.735	-	-	9.735	9.782	32,171	9.7495	-1.59%
2020-06-11	10.68	-	-	10.68	10.75	43,600	467,090	10.713	9.893	-	-	9.893	9.958	47,069	9.9236	-1.93%
2020-06-10	10.89	-	-	10.89	10.95	23,200	253,890	10.944	10.09	-	-	10.09	10.14	25,046	10.137	-0.55%
2020-06-09	10.95	-	10.99	10.96	10.99	44,400	487,656	10.983	10.14	-	10.18	10.15	10.18	47,932	10.174	0.37%
2020-06-08	10.91	10.82	10.92	10.91	10.91	20,800	226,928	10.910	10.11	10.02	10.12	10.11	10.11	22,455	10.106	0.55%
2020-06-05	10.85	10.76	-	10.73	10.81	21,000	225,346	10.731	10.05	9.967	-	9.939	10.01	22,671	9.9400	0.93%
2020-06-04	10.75	10.68	-	10.74	10.83	35,000	377,920	10.798	9.958	9.893	-	9.949	10.03	37,784	10.002	0.09%
2020-06-03	10.74	-	-	-	-	0	0	-	9.949	-	-	-	-	0	-	0.75%
2020-06-02	10.66	-	-	10.65	10.66	46,000	490,130	10.655	9.874	-	-	9.865	9.874	49,660	9.8698	1.04%
2020-06-01	10.55	-	-	10.54	10.64	81,600	862,544	10.570	9.773	-	-	9.763	9.856	88,092	9.7914	-1.03%
2020-05-29	10.66	-	-	-	-	0	0	-	9.874	-	-	-	-	0	-	-0.56%
2020-05-28	10.72	10.72	-	-	-	0	0	-	9.930	9.930	-	-	-	0	-	1.52%
2020-05-27	10.56	-	-	10.54	10.56	44,800	472,652	10.550	9.782	-	-	9.763	9.782	48,364	9.7728	1.93%
2020-05-26	10.36	10.36	10.44	-	-	0	0	-	9.597	9.597	9.671	-	-	0	-	1.57%
2020-05-25	10.20	-	-	10.20	10.20	1,200	12,240	10.200	9.448	-	-	9.448	9.448	1,295	9.4483	2.00%
2020-05-22	10.00	-	-	9.980	10.00	2,400	23,976	9.9900	9.263	-	-	9.245	9.263	2,591	9.2538	-0.40%
2020-05-21	10.04	-	-	-	-	0	0	-	9.300	-	-	-	-	0	-	0.50%
2020-05-20	9.990	-	-	-	-	0	0	-	9.254	-	-	-	-	0	-	0.10%
2020-05-19	9.980	-	-	-	-	0	0	-	9.245	-	-	-	-	0	-	1.53%
2020-05-18	9.830	9.790	-	-	-	0	0	-	9.106	9.069	-	-	-	0	-	0.51%
2020-05-15	9.780	-	-	-	-	0	0	-	9.059	-	-	-	-	0	-	0.20%
2020-05-14	9.760	-	-	-	-	0	0	-	9.041	-	-	-	-	0	-	-1.51%
2020-05-13	9.910	-	-	9.910	9.930	21,200	210,292	9.9194	9.180	-	-	9.180	9.198	22,887	9.1884	-0.20%
2020-05-12	9.930	-	-	9.930	9.960	33,400	331,698	9.9311	9.198	-	-	9.198	9.226	36,057	9.1992	-0.60%
2020-05-11	9.990	-	-	9.940	9.990	2,400	23,916	9.9650	9.254	-	-	9.207	9.254	2,591	9.2307	1.94%
2020-05-08	9.800	-	-	9.780	9.800	62,400	611,496	9.7996	9.078	-	-	9.059	9.078	67,364	9.0775	2.08%
2020-05-07	9.600	-	-	9.580	9.580	30,800	295,064	9.5800	8.893	-	-	8.874	8.874	33,250	8.8740	0.42%
2020-05-06	9.560	-	-	9.540	9.550	11,200	106,860	9.5411	8.856	-	-	8.837	8.846	12,091	8.8380	-0.73%
2020-05-05	9.630	-	-	9.630	9.630	1,200	11,556	9.6300	8.920	-	-	8.920	8.920	1,295	8.9203	1.26%
2020-05-04	9.510	-	-	9.480	9.870	29,600	281,240	9.5014	8.809	-	-	8.781	9.143	31,955	8.8012	-4.23%
2020-04-29	9.930	-	10.30	9.930	10.04	3,800	37,840	9.9579	9.198	-	9.541	9.198	9.300	4,102	9.2241	1.85%
2020-04-28	9.750	9.730	-	-	-	0	0	-	9.031	9.013	-	-	-	0	-	0.31%
2020-04-27	9.720	-	-	9.660	9.660	1,400	13,524	9.6600	9.004	-	-	8.948	8.948	1,511	8.9481	1.36%
2020-04-24	9.590	9.530	-	-	-	0	0	-	8.883	8.828	-	-	-	0	-	-0.62%
2020-04-23	9.650	-	-	9.640	9.690	35,000	338,494	9.6713	8.939	-	-	8.930	8.976	37,784	8.9586	2.66%
2020-04-22	9.400	-	-	9.210	9.210	400	3,684	9.2100	8.707	-	-	8.531	8.531	432	8.5313	-1.47%
2020-04-21	9.540	-	-	-	-	0	0	-	8.837	-	-	-	-	0	-	-1.04%
2020-04-20	9.640	-	-	-	-	0	0	-	8.930	-	-	-	-	0	-	-0.21%
2020-04-17	9.660	-	-	9.410	9.720	6,200	59,624	9.6168	8.948	-	-	8.717	9.004	6,693	8.9081	0.94%
2020-04-16	9.570	-	-	9.270	9.590	5,000	46,990	9.3980	8.865	-	-	8.587	8.883	5,398	8.7054	-0.31%
2020-04-15	9.600	9.600	-	9.600	9.600	1,200	11,520	9.6000	8.893	8.893	-	8.893	8.893	1,295	8.8926	-1.54%
2020-04-14	9.750	-	-	9.750	9.750	1,000	9,750	9.7500	9.031	-	-	9.031	9.031	1,080	9.0315	1.14%
2020-04-09	9.640	-	-	9.580	9.580	200	1,916	9.5800	8.930	-	-	8.874	8.874	216	8.8740	1.05%
2020-04-08	9.540	-	-	9.650	9.650	1,200	11,580	9.6500	8.837	-	-	8.939	8.939	1,295	8.9389	-1.45%
2020-04-07	9.680	-	-	9.130	9.240	19,000	175,120	9.2168	8.967	-	-	8.457	8.559	20,512	8.5376	4.65%
2020-04-06	9.250	-	-	8.930	8.930	60,000	535,800	8.9300	8.568	-	-	8.272	8.272	64,773	8.2719	4.17%
2020-04-03	8.880	-	-	8.660	8.760	40,000	349,400	8.7350	8.226	-	-	8.022	8.114	43,182	8.0913	-1.44%
2020-04-02	9.010	-	-	-	-	0	0	-	8.346	-	-	-	-	0	-	-0.11%
2020-04-01	9.020	-	-	9.010	9.300	11,600	106,156	9.1514	8.355	-	-	8.346	8.615	12,523	8.4770	-4.25%
2020-03-31	9.500	-	12.50	9.580	9.580	1,200	11,496	9.5800	8.726	-	11.48	8.799	8.799	1,306	8.7993	1.06%
2020-03-30	9.400	-	12.50	9.450	9.450	11,000	103,950	9.4500	8.634	-	11.48	8.680	8.680	11,976	8.6799	-3.49%
2020-03-27	9.740	-	12.50	9.800	9.850	2,400	23,580	9.8250	8.946	-	11.48	9.001	9.047	2,613	9.0243	3.95%
2020-03-26	9.370	9.280	12.50	9.300	9.400	3,400	31,816	9.3576	8.606	8.524	11.48	8.542	8.634	3,702	8.5951	-2.90%
2020-03-25	9.650	9.400	12.50	9.500	9.650	15,200	146,050	9.6086	8.864	8.634	11.48	8.726	8.864	16,549	8.8255	4.78%
2020-03-24	9.210	-	12.50	8.940	9.140	12,800	114,908	8.9772	8.459	-	11.48	8.211	8.395	13,936	8.2456	5.74%
2020-03-23	8.710	8.500	12.50	8.510	8.600	6,200	52,972	8.5439	8.000	7.807	11.48	7.816	7.899	6,750	7.8476	-3.97%
2020-03-20	9.070	-	12.50	8.920	9.110	22,400	202,236	9.0284	8.331	-	11.48	8.193	8.368	24,387	8.2926	3.78%
2020-03-19	8.740	8.600	12.50	8.600	8.740	57,179	494,915	8.6555	8.028	7.899	11.48	7.899	8.028	62,252	7.9502	2.94%
2020-03-18	8.490	-	8.900	8.490	8.490	2,000	16,980	8.4900	7.798	-	8.175	7.798	7.798	2,177	7.7981	-1.16%
2020-03-17	8.590	8.300	8.700	8.390	8.530	32,600	273,560	8.3914	7.890	7.624	7.991	7.706	7.835	35,492	7.7076	2.51%
2020-03-16	8.380	-	9.800	8.380	8.500	4,600	38,728	8.4191	7.697	-	9.001	7.697	7.807	5,008	7.7330	-1.99%
2020-03-13	8.550	-	9.800	8.340	8.550	2,400	20,268	8.4450	7.853	-	9.001	7.660	7.853	2,613	7.7568	-5.21%
2020-03-12	9.020	-	9.700	9.200	9.300	2,400	22,208	9.2533	8.285	-	8.910	8.450	8.542	2,613	8.4993	-4.65%
2020-03-11	9.460	-	12.50	-	-	0	0	-	8.689	-	11.48	-	-	0	-	0.00%
2020-03-10	9.460	-	10.00	9.400	9.530	6,800	64,722	9.5179	8.689	-	9.185	8.634	8.753	7,403	8.7423	-1.46%
2020-03-09	9.600	9.400	9.900	9.600	9.860	8,400	82,222	9.7883	8.818	8.634	9.093	8.818	9.056	9,145	8.9907	-3.61%
2020-03-06	9.960	9.850	12.50	9.960	10.00	3,000	29,950	9.9833	9.148	9.047	11.48	9.148	9.185	3,266	9.1698	-2.92%
2020-03-05	10.26	-	12.50	-	-	0	0	-	9.424	-	11.48	-	-	0	-	0.00%
2020-03-04	10.26	-	12.50	-	-	0	0	-	9.424	-	11.48	-	-	0	-	0.00%
2020-03-03	10.26	-	10.32	-	-	0	0	-	9.424	-	9.479	-	-	0	-	-0.58%
2020-03-02	10.32	-	12.50	10.28	10.28	9,000	92,520	10.280	9.479	-	11.48	9.442	9.442	9,799	9.4423	0.19%
2020-02-28	10.30	-	12.50	10.30	10.30	2,800	28,840	10.300	9.461	-	11.48	9.461	9.461	3,048	9.4606	-4.28%
2020-02-27	10.76	-	12.50	-	-	0	0	-	9.883	-	11.48	-	-	0	-	-1.47%
2020-02-26	10.92	-	12.50	-	-	0	0	-	10.03	-	11.48	-	-	0	-	-0.73%
2020-02-25	11.00	-	12.50	-	-	0	0	-	10.10	-	11.48	-	-	0	-	0.00%
2020-02-24	11.00	-	12.50	-	-	0	0	-	10.10	-	11.48	-	-	0	-	-2.83%
2020-02-21	11.32	-	12.50	-	-	0	0	-	10.40	-	11.48	-	-	0	-	0.00%
2020-02-20	11.32	-	12.50	-	-	0	0	-	10.40	-	11.48	-	-	0	-	0.35%
2020-02-19	11.28	-	12.50	-	-	0	0	-	10.36	-	11.48	-	-	0	-	0.71%
2020-02-18	11.20	-	11.22	11.20	11.22	3,800	42,580	11.205	10.29	-	10.31	10.29	10.31	4,137	10.292	-1.23%
2020-02-17	11.34	-	12.50	11.34	11.34	18,000	204,120	11.340	10.42	-	11.48	10.42	10.42	19,597	10.416	-1.05%
2020-02-14	11.46	-	12.50	-	-	0	0	-	10.53	-	11.48	-	-	0	-	-0.69%
2020-02-13	11.54	-	12.50	-	-	0	0	-	10.60	-	11.48	-	-	0	-	0.00%
2020-02-12	11.54	-	12.50	11.50	11.50	400	4,600	11.500	10.60	-	11.48	10.56	10.56	435	10.563	-0.52%
2020-02-11	11.60	-	12.50	-	-	0	0	-	10.65	-	11.48	-	-	0	-	0.00%
2020-02-10	11.60	-	12.50	-	-	0	0	-	10.65	-	11.48	-	-	0	-	-0.51%
2020-02-07	11.66	-	12.50	11.68	11.68	1,000	11,680	11.680	10.71	-	11.48	10.73	10.73	1,089	10.728	0.52%
2020-02-06	11.60	-	12.50	11.60	11.60	800	9,280	11.600	10.65	-	11.48	10.65	10.65	871	10.655	1.93%
2020-02-05	11.38	-	12.50	11.32	11.32	13,400	153,672	11.468	10.45	-	11.48	10.40	10.40	14,589	10.533	2.34%
2020-02-04	11.12	-	12.50	-	-	0	0	-	10.21	-	11.48	-	-	0	-	0.36%
2020-02-03	11.08	-	12.50	11.08	11.10	2,000	22,180	11.090	10.18	-	11.48	10.18	10.20	2,177	10.186	-2.29%
2020-01-31	11.34	-	12.50	-	-	0	0	-	10.42	-	11.48	-	-	0	-	0.00%
2020-01-30	11.34	-	12.50	-	-	0	0	-	10.42	-	11.48	-	-	0	-	-1.73%
2020-01-29	11.54	-	12.50	-	-	2,800	31,780	11.350	10.60	-	11.48	-	-	3,048	10.425	-1.03%
2020-01-24	11.66	-	12.50	-	-	0	0	-	10.71	-	11.48	-	-	0	-	-0.17%
2020-01-23	11.68	-	12.50	-	-	0	0	-	10.73	-	11.48	-	-	0	-	0.00%
2020-01-22	11.68	-	12.50	-	-	0	0	-	10.73	-	11.48	-	-	0	-	0.00%
2020-01-21	11.68	-	12.50	11.70	11.70	3,200	37,440	11.700	10.73	-	11.48	10.75	10.75	3,484	10.747	-0.34%
2020-01-20	11.72	-	12.50	11.70	11.72	2,200	25,764	11.711	10.76	-	11.48	10.75	10.76	2,395	10.757	1.56%
2020-01-17	11.54	-	12.50	-	-	0	0	-	10.60	-	11.48	-	-	0	-	0.00%
2020-01-16	11.54	-	11.62	11.54	11.54	1,800	20,772	11.540	10.60	-	10.67	10.60	10.60	1,960	10.600	-0.69%
2020-01-15	11.62	-	11.62	-	-	0	0	-	10.67	-	10.67	-	-	0	-	0.00%
2020-01-14	11.62	11.48	12.50	11.60	11.62	12,800	148,488	11.601	10.67	10.54	11.48	10.65	10.67	13,936	10.655	1.22%
2020-01-13	11.48	-	12.50	11.48	11.48	1,200	13,776	11.480	10.54	-	11.48	10.54	10.54	1,306	10.544	0.35%
2020-01-10	11.44	11.42	12.50	-	-	0	0	-	10.51	10.49	11.48	-	-	0	-	0.18%
2020-01-09	11.42	-	11.56	-	-	0	0	-	10.49	-	10.62	-	-	0	-	0.00%
2020-01-08	11.42	-	12.50	-	-	0	0	-	10.49	-	11.48	-	-	0	-	-1.04%
2020-01-07	11.54	-	12.50	11.54	11.56	3,000	34,640	11.547	10.60	-	11.48	10.60	10.62	3,266	10.606	0.52%
2020-01-06	11.48	-	12.50	-	-	0	0	-	10.54	-	11.48	-	-	0	-	-0.69%
2020-01-03	11.56	-	11.60	11.58	11.58	800	9,264	11.580	10.62	-	10.65	10.64	10.64	871	10.636	-0.34%
2020-01-02	11.60	-	12.50	-	-	0	0	-	10.65	-	11.48	-	-	0	-	0.00%
2019-12-31	11.60	-	12.50	-	-	0	0	-	10.65	-	11.48	-	-	0	-	-0.68%
2019-12-30	11.68	-	12.50	-	-	0	0	-	10.73	-	11.48	-	-	0	-	-2.34%
2019-12-27	11.96	-	-	11.68	11.96	10,000	118,100	11.810	10.99	-	-	10.73	10.99	10,887	10.848	2.93%
2019-12-24	11.62	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	0.00%
2019-12-23	11.62	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	0.00%
2019-12-20	11.62	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	0.00%
2019-12-19	11.62	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	0.00%
2019-12-18	11.62	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	0.00%
2019-12-17	11.62	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	0.00%
2019-12-16	11.62	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	0.00%
2019-12-13	11.62	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	0.69%
2019-12-12	11.54	-	-	11.54	11.58	21,000	242,940	11.569	10.60	-	-	10.60	10.64	22,863	10.626	-0.52%
2019-12-11	11.60	-	-	-	-	0	0	-	10.65	-	-	-	-	0	-	-0.34%
2019-12-10	11.64	-	-	11.64	11.64	4,400	51,216	11.640	10.69	-	-	10.69	10.69	4,790	10.691	0.17%
2019-12-09	11.62	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	0.87%
2019-12-06	11.52	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	0.35%
2019-12-05	11.48	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.35%
2019-12-04	11.44	-	-	11.48	11.50	2,000	22,980	11.490	10.51	-	-	10.54	10.56	2,177	10.554	-0.52%
2019-12-03	11.50	-	-	11.50	11.50	2,000	23,000	11.500	10.56	-	-	10.56	10.56	2,177	10.563	0.00%
2019-12-02	11.50	-	-	-	-	0	0	-	10.56	-	-	-	-	0	-	0.52%
2019-11-29	11.44	-	-	-	-	0	0	-	10.51	-	-	-	-	0	-	0.00%
2019-11-28	11.44	-	-	-	-	0	0	-	10.51	-	-	-	-	0	-	0.00%
2019-11-27	11.44	-	-	-	-	0	0	-	10.51	-	-	-	-	0	-	0.18%
2019-11-26	11.42	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.53%
2019-11-25	11.36	-	-	-	-	0	0	-	10.43	-	-	-	-	0	-	0.18%
2019-11-22	11.34	-	-	-	-	0	0	-	10.42	-	-	-	-	0	-	0.00%
2019-11-21	11.34	-	-	11.22	11.34	2,400	27,192	11.330	10.42	-	-	10.31	10.42	2,613	10.407	-0.53%
2019-11-20	11.40	-	-	-	-	0	0	-	10.47	-	-	-	-	0	-	-0.18%
2019-11-19	11.42	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.00%
2019-11-18	11.42	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.18%
2019-11-15	11.40	-	-	-	-	0	0	-	10.47	-	-	-	-	0	-	0.00%
2019-11-14	11.40	-	-	-	-	0	0	-	10.47	-	-	-	-	0	-	-0.70%
2019-11-13	11.48	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2019-11-12	11.48	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.17%
2019-11-11	11.46	-	-	-	-	0	0	-	10.53	-	-	-	-	0	-	0.00%
2019-11-08	11.46	-	-	-	-	0	0	-	10.53	-	-	-	-	0	-	0.00%
2019-11-07	11.46	-	-	-	-	0	0	-	10.53	-	-	-	-	0	-	0.53%
2019-11-06	11.40	-	-	-	-	0	0	-	10.47	-	-	-	-	0	-	0.00%
2019-11-05	11.40	-	-	-	-	0	0	-	10.47	-	-	-	-	0	-	0.35%
2019-11-04	11.36	-	-	11.36	11.36	200	2,272	11.360	10.43	-	-	10.43	10.43	218	10.434	1.61%
2019-11-01	11.18	-	-	-	-	0	0	-	10.27	-	-	-	-	0	-	0.00%
2019-10-31	11.18	-	-	-	-	0	0	-	10.27	-	-	-	-	0	-	0.00%
2019-10-30	11.18	-	-	11.18	11.18	400	4,472	11.180	10.27	-	-	10.27	10.27	435	10.269	1.45%
2019-10-29	11.02	-	11.18	-	-	0	0	-	10.12	-	10.27	-	-	0	-	0.00%
2019-10-28	11.02	-	11.18	-	-	0	0	-	10.12	-	10.27	-	-	0	-	0.00%
2019-10-25	11.02	-	11.18	-	-	0	0	-	10.12	-	10.27	-	-	0	-	0.00%
2019-10-24	11.02	-	11.20	11.02	11.04	4,118	45,446	11.036	10.12	-	10.29	10.12	10.14	4,483	10.137	0.00%
2019-10-23	11.02	-	11.20	-	-	0	0	-	10.12	-	10.29	-	-	0	-	0.00%
2019-10-22	11.02	-	11.20	-	-	0	0	-	10.12	-	10.29	-	-	0	-	0.00%
2019-10-21	11.02	-	11.20	-	-	0	0	-	10.12	-	10.29	-	-	0	-	0.00%
2019-10-18	11.02	-	-	-	-	0	0	-	10.12	-	-	-	-	0	-	-0.18%
2019-10-17	11.04	-	-	-	-	0	0	-	10.14	-	-	-	-	0	-	0.00%
2019-10-16	11.04	-	-	-	-	0	0	-	10.14	-	-	-	-	0	-	0.00%
2019-10-15	11.04	-	-	11.04	11.04	8,000	88,320	11.040	10.14	-	-	10.14	10.14	8,710	10.140	1.28%
2019-10-14	10.90	-	-	10.80	10.92	1,600	17,304	10.815	10.01	-	-	9.920	10.03	1,742	9.9337	2.25%
2019-10-11	10.66	-	-	-	-	0	0	-	9.791	-	-	-	-	0	-	0.57%
2019-10-10	10.60	-	-	-	-	0	0	-	9.736	-	-	-	-	0	-	0.00%
2019-10-09	10.60	-	-	-	-	0	0	-	9.736	-	-	-	-	0	-	0.00%
2019-10-08	10.60	-	-	-	-	0	0	-	9.736	-	-	-	-	0	-	0.00%
2019-10-04	10.60	-	-	10.60	10.60	6,000	63,600	10.600	9.736	-	-	9.736	9.736	6,532	9.7362	-0.56%
2019-10-03	10.66	-	-	-	-	0	0	-	9.791	-	-	-	-	0	-	-0.37%
2019-10-02	10.70	-	-	10.70	10.74	400	4,288	10.720	9.828	-	-	9.828	9.865	435	9.8464	0.38%
2019-09-30	10.76	10.74	-	10.76	10.80	1,200	12,952	10.793	9.791	9.773	-	9.791	9.828	1,319	9.8216	-2.00%
2019-09-27	10.98	10.84	-	-	-	0	0	-	9.991	9.864	-	-	-	0	-	-0.36%
2019-09-26	11.02	10.90	-	11.02	11.04	2,200	24,284	11.038	10.03	9.919	-	10.03	10.05	2,418	10.044	0.55%
2019-09-25	10.96	10.88	-	-	-	0	0	-	9.973	9.900	-	-	-	0	-	-0.36%
2019-09-24	11.00	-	-	10.96	11.00	1,744	19,144	10.977	10.01	-	-	9.973	10.01	1,917	9.9888	0.92%
2019-09-23	10.90	-	-	-	-	0	0	-	9.919	-	-	-	-	0	-	-0.91%
2019-09-20	11.00	-	-	11.00	11.00	200	2,200	11.000	10.01	-	-	10.01	10.01	220	10.010	1.48%
2019-09-19	10.84	-	-	10.84	10.92	13,000	141,720	10.902	9.864	-	-	9.864	9.937	14,286	9.9201	0.37%
2019-09-18	10.80	-	10.84	10.80	10.80	400	4,320	10.800	9.828	-	9.864	9.828	9.828	440	9.8277	0.56%
2019-09-17	10.74	-	-	-	-	0	0	-	9.773	-	-	-	-	0	-	0.00%
2019-09-16	10.74	-	-	10.40	10.78	16,200	173,584	10.715	9.773	-	-	9.464	9.809	17,803	9.7504	0.37%
2019-09-13	10.70	-	-	-	-	0	0	-	9.737	-	-	-	-	0	-	0.38%
2019-09-12	10.66	-	-	-	-	0	0	-	9.700	-	-	-	-	0	-	0.19%
2019-09-11	10.64	-	-	10.64	10.64	1,200	12,768	10.640	9.682	-	-	9.682	9.682	1,319	9.6821	1.72%
2019-09-10	10.46	-	-	-	-	0	0	-	9.518	-	-	-	-	0	-	0.19%
2019-09-09	10.44	-	-	-	-	0	0	-	9.500	-	-	-	-	0	-	0.77%
2019-09-06	10.36	-	-	-	-	0	0	-	9.427	-	-	-	-	0	-	0.78%
2019-09-05	10.28	-	-	-	-	0	0	-	9.355	-	-	-	-	0	-	0.78%
2019-09-04	10.20	-	-	-	-	0	0	-	9.282	-	-	-	-	0	-	0.00%
2019-09-03	10.20	-	-	-	-	0	0	-	9.282	-	-	-	-	0	-	0.00%
2019-09-02	10.20	-	-	10.20	10.20	400	4,080	10.200	9.282	-	-	9.282	9.282	440	9.2817	0.39%
2019-08-30	10.16	10.04	-	10.14	10.14	1,400	14,196	10.140	9.245	9.136	-	9.227	9.227	1,539	9.2271	0.99%
2019-08-29	10.06	10.06	-	-	-	0	0	-	9.154	9.154	-	-	-	0	-	0.00%
2019-08-28	10.06	-	-	-	-	0	0	-	9.154	-	-	-	-	0	-	0.00%
2019-08-27	10.06	-	-	10.10	10.10	1,000	10,100	10.100	9.154	-	-	9.191	9.191	1,099	9.1907	0.00%
2019-08-26	10.06	-	-	9.950	10.08	3,000	30,090	10.030	9.154	-	-	9.054	9.173	3,297	9.1270	-0.59%
2019-08-23	10.12	-	-	-	-	0	0	-	9.209	-	-	-	-	0	-	0.00%
2019-08-22	10.12	-	-	-	-	0	0	-	9.209	-	-	-	-	0	-	0.00%
2019-08-21	10.12	-	-	-	-	0	0	-	9.209	-	-	-	-	0	-	0.00%
2019-08-20	10.12	-	-	-	-	0	0	-	9.209	-	-	-	-	0	-	0.40%
2019-08-19	10.08	-	10.32	-	-	0	0	-	9.173	-	9.391	-	-	0	-	1.00%
2019-08-16	9.980	-	10.32	9.970	10.06	1,800	17,970	9.9833	9.082	-	9.391	9.072	9.154	1,978	9.0845	-0.40%
2019-08-15	10.02	-	10.32	10.02	10.02	200	2,004	10.020	9.118	-	9.391	9.118	9.118	220	9.1179	0.00%
2019-08-14	10.02	-	10.32	-	-	0	0	-	9.118	-	9.391	-	-	0	-	0.00%
2019-08-13	10.02	-	-	-	-	0	0	-	9.118	-	-	-	-	0	-	-0.40%
2019-08-12	10.06	-	-	-	-	0	0	-	9.154	-	-	-	-	0	-	0.00%
2019-08-09	10.06	-	-	-	-	0	0	-	9.154	-	-	-	-	0	-	0.00%
2019-08-08	10.06	-	-	-	-	0	0	-	9.154	-	-	-	-	0	-	0.00%
2019-08-07	10.06	-	-	-	-	0	0	-	9.154	-	-	-	-	0	-	0.00%
2019-08-06	10.06	-	-	-	-	0	0	-	9.154	-	-	-	-	0	-	-1.18%
2019-08-05	10.18	-	-	-	-	0	0	-	9.264	-	-	-	-	0	-	-1.36%
2019-08-02	10.32	-	-	10.22	10.32	4,600	47,352	10.294	9.391	-	-	9.300	9.391	5,055	9.3672	-1.53%
2019-08-01	10.48	-	-	10.48	10.56	6,200	65,088	10.498	9.536	-	-	9.536	9.609	6,813	9.5529	-0.19%
2019-07-31	10.50	10.46	10.52	-	-	0	0	-	9.555	9.518	9.573	-	-	0	-	0.00%
2019-07-30	10.50	-	-	-	-	0	0	-	9.555	-	-	-	-	0	-	0.38%
2019-07-29	10.46	-	10.50	10.44	10.44	1,600	16,704	10.440	9.518	-	9.555	9.500	9.500	1,758	9.5001	-0.95%
2019-07-26	10.56	-	10.60	-	-	0	0	-	9.609	-	9.646	-	-	0	-	-0.19%
2019-07-25	10.58	-	10.62	-	-	0	0	-	9.627	-	9.664	-	-	0	-	0.00%
2019-07-24	10.58	-	-	10.58	10.58	200	2,116	10.580	9.627	-	-	9.627	9.627	220	9.6275	0.95%
2019-07-23	10.48	-	10.52	10.44	10.44	1,000	10,440	10.440	9.536	-	9.573	9.500	9.500	1,099	9.5001	0.96%
2019-07-22	10.38	-	10.42	-	-	0	0	-	9.445	-	9.482	-	-	0	-	0.00%
2019-07-19	10.38	-	-	-	-	0	0	-	9.445	-	-	-	-	0	-	0.39%
2019-07-18	10.34	-	-	-	-	0	0	-	9.409	-	-	-	-	0	-	-1.52%
2019-07-17	10.50	-	-	-	-	0	0	-	9.555	-	-	-	-	0	-	-0.19%
2019-07-16	10.52	-	-	-	-	0	0	-	9.573	-	-	-	-	0	-	-0.19%
2019-07-15	10.54	-	10.60	-	-	0	0	-	9.591	-	9.646	-	-	0	-	0.00%
2019-07-12	10.54	-	10.58	-	-	0	0	-	9.591	-	9.627	-	-	0	-	0.00%
2019-07-11	10.54	-	10.58	-	-	0	0	-	9.591	-	9.627	-	-	0	-	0.00%
2019-07-10	10.54	-	10.56	-	-	0	0	-	9.591	-	9.609	-	-	0	-	0.00%
2019-07-09	10.54	-	-	-	-	0	0	-	9.591	-	-	-	-	0	-	-0.38%
2019-07-08	10.58	-	-	-	-	0	0	-	9.627	-	-	-	-	0	-	-0.19%
2019-07-05	10.60	-	-	-	-	0	0	-	9.646	-	-	-	-	0	-	0.00%
2019-07-04	10.60	-	-	-	-	0	0	-	9.646	-	-	-	-	0	-	0.00%
2019-07-03	10.60	-	-	10.56	10.60	2,000	21,160	10.580	9.646	-	-	9.609	9.646	2,198	9.6275	-0.19%
2019-07-02	10.62	10.62	-	10.62	10.62	1,000	10,620	10.620	9.664	9.664	-	9.664	9.664	1,099	9.6639	2.31%
2019-06-28	10.38	10.20	10.40	10.38	10.38	4,000	41,520	10.380	9.445	9.282	9.464	9.445	9.445	4,396	9.4455	0.78%
2019-06-27	10.30	-	-	-	-	0	0	-	9.373	-	-	-	-	0	-	0.39%
2019-06-26	10.26	-	-	-	-	0	0	-	9.336	-	-	-	-	0	-	-0.58%
2019-06-25	10.32	-	-	-	-	0	0	-	9.391	-	-	-	-	0	-	-0.19%
2019-06-24	10.34	-	10.54	10.34	10.34	1,000	10,340	10.340	9.409	-	9.591	9.409	9.409	1,099	9.4091	0.58%
2019-06-21	10.28	-	-	10.26	10.28	23,000	236,408	10.279	9.355	-	-	9.336	9.355	25,276	9.3532	-0.19%
2019-06-20	10.30	-	-	-	-	0	0	-	9.373	-	-	-	-	0	-	0.39%
2019-06-19	10.26	-	-	-	-	0	0	-	9.336	-	-	-	-	0	-	0.00%
2019-06-18	10.26	-	-	-	-	0	0	-	9.336	-	-	-	-	0	-	-0.58%
2019-06-17	10.32	-	-	-	-	0	0	-	9.391	-	-	-	-	0	-	0.00%
2019-06-14	10.32	-	-	-	-	0	0	-	9.391	-	-	-	-	0	-	0.00%
2019-06-13	10.32	-	-	-	-	0	0	-	9.391	-	-	-	-	0	-	-0.58%
2019-06-12	10.38	-	-	-	-	0	0	-	9.445	-	-	-	-	0	-	0.00%
2019-06-11	10.38	-	-	-	-	0	0	-	9.445	-	-	-	-	0	-	0.39%
2019-06-10	10.34	-	-	-	-	0	0	-	9.409	-	-	-	-	0	-	0.78%
2019-06-06	10.26	-	-	10.26	10.26	400	4,104	10.260	9.336	-	-	9.336	9.336	440	9.3363	0.98%
2019-06-05	10.16	-	-	10.12	10.12	1,000	10,120	10.120	9.245	-	-	9.209	9.209	1,099	9.2089	1.40%
2019-06-04	10.02	-	10.02	-	-	0	0	-	9.118	-	9.118	-	-	0	-	0.00%
2019-06-03	10.02	-	-	-	-	0	0	-	9.118	-	-	-	-	0	-	-0.40%
2019-05-31	10.06	-	-	-	-	0	0	-	9.154	-	-	-	-	0	-	-1.76%
2019-05-30	10.24	-	-	-	-	0	0	-	9.318	-	-	-	-	0	-	0.00%
2019-05-29	10.24	-	-	-	-	0	0	-	9.318	-	-	-	-	0	-	-0.58%
2019-05-28	10.30	-	-	-	-	0	0	-	9.373	-	-	-	-	0	-	0.00%
2019-05-27	10.30	-	-	-	-	0	0	-	9.373	-	-	-	-	0	-	0.00%
2019-05-24	10.30	-	-	-	-	0	0	-	9.373	-	-	-	-	0	-	0.00%
2019-05-23	10.30	-	-	-	-	0	0	-	9.373	-	-	-	-	0	-	-0.58%
2019-05-22	10.36	-	-	-	-	0	0	-	9.427	-	-	-	-	0	-	-0.19%
2019-05-21	10.38	-	-	-	-	0	0	-	9.445	-	-	-	-	0	-	-0.38%
2019-05-20	10.42	-	-	-	-	0	0	-	9.482	-	-	-	-	0	-	-0.19%
2019-05-17	10.44	-	-	10.44	10.44	200	2,088	10.440	9.500	-	-	9.500	9.500	220	9.5001	1.36%
2019-05-16	10.30	-	-	-	-	0	0	-	9.373	-	-	-	-	0	-	-0.19%
2019-05-15	10.32	-	-	-	-	0	0	-	9.391	-	-	-	-	0	-	0.00%
2019-05-14	10.32	-	-	-	-	0	0	-	9.391	-	-	-	-	0	-	0.00%
2019-05-10	10.32	-	-	-	-	0	0	-	9.391	-	-	-	-	0	-	0.00%
2019-05-09	10.32	-	-	-	-	0	0	-	9.391	-	-	-	-	0	-	-1.90%
2019-05-08	10.52	-	-	-	-	0	0	-	9.573	-	-	-	-	0	-	-1.13%
2019-05-07	10.64	-	-	-	-	0	0	-	9.682	-	-	-	-	0	-	0.00%
2019-05-06	10.64	-	-	10.64	10.68	600	6,392	10.653	9.682	-	-	9.682	9.718	659	9.6942	-0.93%
2019-05-03	10.74	-	-	10.74	10.76	1,200	12,900	10.750	9.773	-	-	9.773	9.791	1,319	9.7822	-0.37%
2019-05-02	10.78	-	-	-	-	0	0	-	9.809	-	-	-	-	0	-	0.00%
2019-04-30	10.78	-	-	-	-	0	0	-	9.809	-	-	-	-	0	-	0.00%
2019-04-29	10.78	10.76	10.88	-	-	0	0	-	9.809	9.791	9.900	-	-	0	-	0.75%
2019-04-26	10.70	-	-	-	-	0	0	-	9.737	-	-	-	-	0	-	0.00%
2019-04-25	10.70	-	-	10.70	10.70	1,200	12,840	10.700	9.737	-	-	9.737	9.737	1,319	9.7367	-0.74%
2019-04-24	10.78	-	-	-	-	0	0	-	9.809	-	-	-	-	0	-	-0.19%
2019-04-23	10.80	-	-	-	-	0	0	-	9.828	-	-	-	-	0	-	0.00%
2019-04-18	10.80	-	-	-	-	0	0	-	9.828	-	-	-	-	0	-	-0.37%
2019-04-17	10.84	-	-	-	-	0	0	-	9.864	-	-	-	-	0	-	0.00%
2019-04-16	10.84	-	-	-	-	0	0	-	9.864	-	-	-	-	0	-	0.00%
2019-04-15	10.84	-	-	10.84	10.88	23,400	254,540	10.878	9.864	-	-	9.864	9.900	25,715	9.8985	1.50%
2019-04-12	10.68	-	-	-	-	0	0	-	9.718	-	-	-	-	0	-	0.00%
2019-04-11	10.68	-	-	10.70	10.70	800	8,560	10.700	9.718	-	-	9.737	9.737	879	9.7367	0.38%
2019-04-10	10.64	-	-	-	-	0	0	-	9.682	-	-	-	-	0	-	0.00%
2019-04-09	10.64	-	-	10.64	10.68	3,400	36,248	10.661	9.682	-	-	9.682	9.718	3,736	9.7014	-0.93%
2019-04-08	10.74	-	-	-	-	0	0	-	9.773	-	-	-	-	0	-	0.00%
2019-04-04	10.74	-	-	-	-	0	0	-	9.773	-	-	-	-	0	-	0.00%
2019-04-03	10.74	-	-	-	-	0	0	-	9.773	-	-	-	-	0	-	0.37%
2019-04-02	10.70	-	-	-	-	0	0	-	9.737	-	-	-	-	0	-	0.00%
2019-04-01	10.70	-	-	-	-	0	0	-	9.737	-	-	-	-	0	-	1.61%
2019-03-29	10.60	-	-	-	-	0	0	-	9.582	-	-	-	-	0	-	0.19%
2019-03-28	10.58	-	-	-	-	0	0	-	9.564	-	-	-	-	0	-	-0.94%
2019-03-27	10.68	-	-	10.64	10.64	200	2,128	10.640	9.654	-	-	9.618	9.618	221	9.6182	0.38%
2019-03-26	10.64	-	-	-	-	0	0	-	9.618	-	-	-	-	0	-	0.95%
2019-03-25	10.54	-	-	-	-	0	0	-	9.528	-	-	-	-	0	-	-1.31%
2019-03-22	10.68	-	-	10.60	10.60	1,000	10,600	10.600	9.654	-	-	9.582	9.582	1,106	9.5820	0.38%
2019-03-21	10.64	-	10.78	10.64	10.66	12,000	127,748	10.646	9.618	-	9.745	9.618	9.636	13,275	9.6233	0.00%
2019-03-20	10.64	-	-	10.64	10.68	12,400	132,176	10.659	9.618	-	-	9.618	9.654	13,717	9.6356	-0.19%
2019-03-19	10.66	-	10.66	10.66	10.66	200	2,132	10.660	9.636	-	9.636	9.636	9.636	221	9.6362	0.00%
2019-03-18	10.66	10.66	-	10.62	10.66	6,400	68,208	10.658	9.636	9.636	-	9.600	9.636	7,080	9.6340	0.38%
2019-03-15	10.62	-	-	10.58	10.62	22,400	237,740	10.613	9.600	-	-	9.564	9.600	24,780	9.5941	1.14%
2019-03-14	10.50	-	-	10.56	10.58	23,000	242,940	10.563	9.492	-	-	9.546	9.564	25,444	9.5482	-0.19%
2019-03-13	10.52	10.40	-	10.50	10.54	50,000	526,200	10.524	9.510	9.401	-	9.492	9.528	55,312	9.5133	-0.75%
2019-03-12	10.60	-	-	10.62	10.62	40,000	424,800	10.620	9.582	-	-	9.600	9.600	44,250	9.6001	1.53%
2019-03-11	10.44	-	-	10.34	10.44	70,800	738,272	10.428	9.437	-	-	9.347	9.437	78,322	9.4261	0.97%
2019-03-08	10.34	-	11.74	10.38	10.46	96,000	999,580	10.412	9.347	-	10.61	9.383	9.455	106,199	9.4123	-1.34%
2019-03-07	10.48	-	11.74	10.48	10.56	23,400	247,072	10.559	9.474	-	10.61	9.474	9.546	25,886	9.5446	-1.32%
2019-03-06	10.62	-	11.74	10.62	10.64	30,200	320,924	10.627	9.600	-	10.61	9.600	9.618	33,408	9.6061	-0.38%
2019-03-05	10.66	-	11.74	10.54	10.68	85,465	906,137	10.602	9.636	-	10.61	9.528	9.654	94,545	9.5842	-0.56%
2019-03-04	10.72	-	11.74	10.66	10.72	41,600	445,076	10.699	9.690	-	10.61	9.636	9.690	46,020	9.6714	1.13%
2019-03-01	10.60	10.58	11.74	10.60	10.60	20,400	216,240	10.600	9.582	9.564	10.61	9.582	9.582	22,567	9.5820	0.38%
2019-02-28	10.56	-	11.74	-	-	0	0	-	9.546	-	10.61	-	-	0	-	-0.75%
2019-02-27	10.64	-	11.74	-	-	0	0	-	9.618	-	10.61	-	-	0	-	0.00%
2019-02-26	10.64	-	11.74	-	-	0	0	-	9.618	-	10.61	-	-	0	-	0.00%
2019-02-25	10.64	-	11.68	10.64	10.64	1,400	14,896	10.640	9.618	-	10.56	9.618	9.618	1,549	9.6182	0.57%
2019-02-22	10.58	-	11.68	10.54	10.58	5,200	55,000	10.577	9.564	-	10.56	9.528	9.564	5,752	9.5611	-0.19%
2019-02-21	10.60	-	11.68	-	-	0	0	-	9.582	-	10.56	-	-	0	-	0.00%
2019-02-20	10.60	-	11.68	10.58	10.60	24,400	258,372	10.589	9.582	-	10.56	9.564	9.582	26,992	9.5721	0.57%
2019-02-19	10.54	-	11.68	10.52	10.54	20,200	212,508	10.520	9.528	-	10.56	9.510	9.528	22,346	9.5099	1.54%
2019-02-18	10.38	-	11.68	10.38	10.38	1,400	14,532	10.380	9.383	-	10.56	9.383	9.383	1,549	9.3831	0.58%
2019-02-15	10.32	-	11.68	10.32	10.34	11,400	117,676	10.322	9.329	-	10.56	9.329	9.347	12,611	9.3311	-0.58%
2019-02-14	10.38	-	11.68	10.38	10.38	2,000	20,760	10.380	9.383	-	10.56	9.383	9.383	2,212	9.3831	0.00%
2019-02-13	10.38	-	11.68	10.38	10.38	10,000	103,800	10.380	9.383	-	10.56	9.383	9.383	11,062	9.3831	0.78%
2019-02-12	10.30	-	11.68	10.30	10.30	21,000	216,300	10.300	9.311	-	10.56	9.311	9.311	23,231	9.3108	0.00%
2019-02-11	10.30	-	11.68	-	-	0	0	-	9.311	-	10.56	-	-	0	-	0.00%
2019-02-08	10.30	-	11.68	-	-	0	0	-	9.311	-	10.56	-	-	0	-	0.00%
2019-02-04	10.30	-	11.68	10.30	10.30	200,000	2,060,000	10.300	9.311	-	10.56	9.311	9.311	221,248	9.3108	0.78%
2019-02-01	10.22	10.18	11.68	10.22	10.28	8,000	82,060	10.258	9.238	9.202	10.56	9.238	9.293	8,850	9.2724	-0.58%
2019-01-31	10.28	10.28	-	-	-	0	0	-	9.293	9.293	-	-	-	0	-	0.39%
2019-01-30	10.24	-	-	-	-	0	0	-	9.257	-	-	-	-	0	-	0.00%
2019-01-29	10.24	-	-	-	-	0	0	-	9.257	-	-	-	-	0	-	-0.19%
2019-01-28	10.26	10.22	-	-	-	0	0	-	9.275	9.238	-	-	-	0	-	0.00%
2019-01-25	10.26	10.26	-	10.20	10.20	200	2,040	10.200	9.275	9.275	-	9.220	9.220	221	9.2204	0.79%
2019-01-24	10.18	-	-	-	-	0	0	-	9.202	-	-	-	-	0	-	0.00%
2019-01-23	10.18	-	-	-	-	0	0	-	9.202	-	-	-	-	0	-	-0.39%
2019-01-22	10.22	-	-	-	-	0	0	-	9.238	-	-	-	-	0	-	-0.39%
2019-01-21	10.26	10.26	-	10.26	10.26	400	4,104	10.260	9.275	9.275	-	9.275	9.275	442	9.2746	1.18%
2019-01-18	10.14	-	-	-	-	0	0	-	9.166	-	-	-	-	0	-	1.00%
2019-01-17	10.04	-	-	10.04	10.04	2,000	20,080	10.040	9.076	-	-	9.076	9.076	2,212	9.0758	-0.40%
2019-01-16	10.08	-	-	-	-	0	0	-	9.112	-	-	-	-	0	-	0.00%
2019-01-15	10.08	-	-	-	-	0	0	-	9.112	-	-	-	-	0	-	1.61%
2019-01-14	9.920	9.500	-	-	-	0	0	-	8.967	8.588	-	-	-	0	-	-0.60%
2019-01-11	9.980	-	-	-	-	0	0	-	9.022	-	-	-	-	0	-	0.00%
2019-01-10	9.980	-	-	-	-	0	0	-	9.022	-	-	-	-	0	-	-0.99%
2019-01-09	10.08	10.00	-	10.08	10.08	4,464	44,997	10.080	9.112	9.040	-	9.112	9.112	4,938	9.1119	1.82%
2019-01-08	9.900	-	-	9.760	9.770	4,600	44,902	9.7613	8.949	-	-	8.823	8.832	5,089	8.8238	1.64%
2019-01-07	9.740	-	-	-	-	0	0	-	8.805	-	-	-	-	0	-	2.20%
2019-01-04	9.530	-	-	-	-	0	0	-	8.615	-	-	-	-	0	-	0.21%
2019-01-03	9.510	9.430	9.530	9.510	9.610	138,800	1,327,548	9.5645	8.597	8.524	8.615	8.597	8.687	153,546	8.6459	-0.31%
2019-01-02	9.540	-	-	9.540	9.540	11,000	104,940	9.5400	8.624	-	-	8.624	8.624	12,169	8.6238	-2.05%
2018-12-31	9.740	-	9.840	-	-	0	0	-	8.805	-	8.895	-	-	0	-	0.62%
2018-12-28	9.680	9.640	9.780	-	-	0	0	-	8.750	8.714	8.841	-	-	0	-	0.00%
2018-12-27	9.680	9.660	-	9.660	9.660	200	1,932	9.6600	8.750	8.732	-	8.732	8.732	221	8.7323	0.52%
2018-12-24	9.630	9.530	9.630	-	-	0	0	-	8.705	8.615	8.705	-	-	0	-	-0.93%
2018-12-21	9.720	-	9.730	-	-	0	0	-	8.787	-	8.796	-	-	0	-	-2.41%
2018-12-20	9.960	-	-	9.960	9.960	6,000	59,760	9.9600	9.003	-	-	9.003	9.003	6,637	9.0035	-2.16%
2018-12-19	10.18	-	-	-	-	0	0	-	9.202	-	-	-	-	0	-	-0.78%
2018-12-18	10.26	-	-	-	-	0	0	-	9.275	-	-	-	-	0	-	-0.77%
2018-12-17	10.34	-	-	-	-	0	0	-	9.347	-	-	-	-	0	-	-0.19%
2018-12-14	10.36	-	-	-	-	0	0	-	9.365	-	-	-	-	0	-	-0.58%
2018-12-13	10.42	-	-	-	-	0	0	-	9.419	-	-	-	-	0	-	0.58%
2018-12-12	10.36	-	-	-	-	0	0	-	9.365	-	-	-	-	0	-	1.77%
2018-12-11	10.18	-	-	10.18	10.18	3,861	39,300	10.179	9.202	-	-	9.202	9.202	4,271	9.2012	-1.74%
2018-12-10	10.36	-	-	-	-	0	0	-	9.365	-	-	-	-	0	-	-0.77%
2018-12-07	10.44	-	-	10.44	10.46	2,800	29,248	10.446	9.437	-	-	9.437	9.455	3,097	9.4425	-0.38%
2018-12-06	10.48	-	-	-	-	0	0	-	9.474	-	-	-	-	0	-	-1.13%
2018-12-05	10.60	-	-	-	-	0	0	-	9.582	-	-	-	-	0	-	-0.93%
2018-12-04	10.70	-	-	-	-	0	0	-	9.672	-	-	-	-	0	-	-1.65%
2018-12-03	10.88	-	-	-	-	0	0	-	9.835	-	-	-	-	0	-	1.68%
2018-11-30	10.70	-	-	-	-	0	0	-	9.672	-	-	-	-	0	-	0.19%
2018-11-29	10.68	-	-	10.68	10.68	2,000	21,360	10.680	9.654	-	-	9.654	9.654	2,212	9.6543	0.19%
2018-11-28	10.66	-	-	-	-	0	0	-	9.636	-	-	-	-	0	-	0.38%
2018-11-27	10.62	-	-	-	-	0	0	-	9.600	-	-	-	-	0	-	0.76%
2018-11-26	10.54	-	-	-	-	0	0	-	9.528	-	-	-	-	0	-	0.19%
2018-11-23	10.52	-	-	-	-	0	0	-	9.510	-	-	-	-	0	-	0.00%
2018-11-22	10.52	-	-	-	-	0	0	-	9.510	-	-	-	-	0	-	0.00%
2018-11-21	10.52	-	-	-	-	0	0	-	9.510	-	-	-	-	0	-	-0.19%
2018-11-20	10.54	-	-	10.54	10.54	4,000	42,160	10.540	9.528	-	-	9.528	9.528	4,425	9.5278	-0.57%
2018-11-19	10.60	-	-	-	-	0	0	-	9.582	-	-	-	-	0	-	0.00%
2018-11-16	10.60	-	-	10.60	10.62	72,615	769,723	10.600	9.582	-	-	9.582	9.600	80,330	9.5820	-0.56%
2018-11-15	10.66	10.62	-	10.66	10.66	1,000	10,660	10.660	9.636	9.600	-	9.636	9.636	1,106	9.6362	0.00%
2018-11-14	10.66	10.62	-	-	-	0	0	-	9.636	9.600	-	-	-	0	-	-0.19%
2018-11-13	10.68	10.58	-	-	-	0	0	-	9.654	9.564	-	-	-	0	-	-1.48%
2018-11-12	10.84	-	-	10.84	10.86	15,000	162,660	10.844	9.799	-	-	9.799	9.817	16,594	9.8026	0.37%
2018-11-09	10.80	-	11.00	-	-	0	0	-	9.763	-	9.944	-	-	0	-	-0.37%
2018-11-08	10.84	-	11.00	10.80	10.80	3,000	32,400	10.800	9.799	-	9.944	9.763	9.763	3,319	9.7628	1.31%
2018-11-07	10.70	-	11.00	10.70	10.84	400	4,308	10.770	9.672	-	9.944	9.672	9.799	442	9.7357	0.75%
2018-11-06	10.62	-	11.00	-	-	0	0	-	9.600	-	9.944	-	-	0	-	0.00%
2018-11-05	10.62	-	-	-	-	0	0	-	9.600	-	-	-	-	0	-	-0.56%
2018-11-02	10.68	-	-	10.58	10.62	14,400	152,476	10.589	9.654	-	-	9.564	9.600	15,930	9.5717	2.10%
2018-11-01	10.46	-	-	10.46	10.50	158,000	1,653,340	10.464	9.455	-	-	9.455	9.492	174,786	9.4592	-1.69%
2018-10-31	10.64	-	-	10.64	10.64	200	2,128	10.640	9.618	-	-	9.618	9.618	221	9.6182	2.11%
2018-10-30	10.42	-	-	-	-	0	0	-	9.419	-	-	-	-	0	-	0.97%
2018-10-29	10.32	-	-	-	-	0	0	-	9.329	-	-	-	-	0	-	-0.39%
2018-10-26	10.36	-	-	10.30	10.36	13,000	134,380	10.337	9.365	-	-	9.311	9.365	14,381	9.3442	-0.58%
2018-10-25	10.42	-	-	10.42	10.42	6,200	64,604	10.420	9.419	-	-	9.419	9.419	6,859	9.4193	-1.88%
2018-10-24	10.62	-	-	-	-	0	0	-	9.600	-	-	-	-	0	-	-0.19%
2018-10-23	10.64	-	-	10.66	10.72	40,000	427,600	10.690	9.618	-	-	9.636	9.690	44,250	9.6633	-2.74%
2018-10-22	10.94	10.72	-	-	-	0	0	-	9.889	9.690	-	-	-	0	-	0.00%
2018-10-19	10.94	-	-	-	-	0	0	-	9.889	-	-	-	-	0	-	-0.55%
2018-10-18	11.00	-	-	-	-	0	0	-	9.944	-	-	-	-	0	-	1.48%
2018-10-16	10.84	-	-	-	-	0	0	-	9.799	-	-	-	-	0	-	0.74%
2018-10-15	10.76	-	-	10.84	10.86	13,400	145,516	10.859	9.727	-	-	9.799	9.817	14,824	9.8165	-1.47%
2018-10-12	10.92	-	11.70	10.94	10.94	200	2,188	10.940	9.871	-	10.58	9.889	9.889	221	9.8893	-0.55%
2018-10-11	10.98	-	11.70	10.92	10.98	42,200	462,936	10.970	9.925	-	10.58	9.871	9.925	46,683	9.9165	-3.17%
2018-10-10	11.34	-	11.42	-	-	0	0	-	10.25	-	10.32	-	-	0	-	0.35%
2018-10-09	11.30	-	11.70	11.30	11.30	1,000	11,300	11.300	10.21	-	10.58	10.21	10.21	1,106	10.215	-1.74%
2018-10-08	11.50	-	11.70	11.44	11.50	8,200	94,252	11.494	10.40	-	10.58	10.34	10.40	9,071	10.390	0.00%
2018-10-05	11.50	11.50	11.56	11.50	11.50	3,600	41,400	11.500	10.40	10.40	10.45	10.40	10.40	3,982	10.396	-0.52%
2018-10-04	11.56	-	11.70	11.56	11.62	2,400	27,768	11.570	10.45	-	10.58	10.45	10.50	2,655	10.459	-0.86%
2018-10-03	11.66	11.60	11.66	-	-	0	0	-	10.54	10.49	10.54	-	-	0	-	0.00%
2018-10-02	11.66	11.60	11.86	11.66	11.82	1,000	11,732	11.732	10.54	10.49	10.72	10.54	10.68	1,106	10.605	0.43%
2018-09-28	11.70	-	-	11.70	11.74	146,000	1,709,520	11.709	10.49	-	-	10.49	10.53	162,763	10.503	1.21%
2018-09-27	11.56	-	-	11.60	11.62	35,000	406,100	11.603	10.37	-	-	10.41	10.42	39,019	10.408	-1.03%
2018-09-26	11.68	-	-	11.68	11.68	1,000	11,680	11.680	10.48	-	-	10.48	10.48	1,115	10.477	1.21%
2018-09-24	11.54	-	-	-	-	0	0	-	10.35	-	-	-	-	0	-	0.00%
2018-09-21	11.54	11.54	-	-	-	0	0	-	10.35	10.35	-	-	-	0	-	0.35%
2018-09-20	11.50	11.48	-	11.48	11.50	10,000	114,928	11.493	10.32	10.30	-	10.30	10.32	11,148	10.309	-0.35%
2018-09-19	11.54	11.50	-	11.48	11.54	6,000	68,940	11.490	10.35	10.32	-	10.30	10.35	6,689	10.307	1.94%
2018-09-18	11.32	-	-	11.30	11.38	8,000	90,800	11.350	10.15	-	-	10.14	10.21	8,919	10.181	0.71%
2018-09-17	11.24	-	-	11.24	11.24	200	2,248	11.240	10.08	-	-	10.08	10.08	223	10.082	0.72%
2018-09-14	11.16	-	-	11.10	11.10	3,000	33,300	11.100	10.01	-	-	9.957	9.957	3,344	9.9568	1.45%
2018-09-13	11.00	-	-	-	-	0	0	-	9.867	-	-	-	-	0	-	0.92%
2018-09-12	10.90	-	-	-	-	0	0	-	9.777	-	-	-	-	0	-	0.00%
2018-09-11	10.90	-	-	-	-	0	0	-	9.777	-	-	-	-	0	-	0.00%
2018-09-10	10.90	-	-	-	-	0	0	-	9.777	-	-	-	-	0	-	-0.18%
2018-09-07	10.92	-	-	-	-	0	0	-	9.795	-	-	-	-	0	-	0.00%
2018-09-06	10.92	-	-	10.92	10.92	1,000	10,920	10.920	9.795	-	-	9.795	9.795	1,115	9.7953	-0.55%
2018-09-05	10.98	-	-	-	-	0	0	-	9.849	-	-	-	-	0	-	-1.26%
2018-09-04	11.12	-	-	-	-	0	0	-	9.975	-	-	-	-	0	-	-0.18%
2018-09-03	11.14	-	-	-	-	0	0	-	9.993	-	-	-	-	0	-	-0.18%
2018-08-31	11.16	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2018-08-30	11.16	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2018-08-29	11.16	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.54%
2018-08-28	11.10	-	-	-	-	0	0	-	9.957	-	-	-	-	0	-	0.18%
2018-08-27	11.08	-	-	-	-	0	0	-	9.939	-	-	-	-	0	-	1.09%
2018-08-24	10.96	10.96	11.04	-	-	0	0	-	9.831	9.831	9.903	-	-	0	-	0.37%
2018-08-23	10.92	-	-	-	-	0	0	-	9.795	-	-	-	-	0	-	0.00%
2018-08-22	10.92	-	-	-	-	0	0	-	9.795	-	-	-	-	0	-	0.00%
2018-08-21	10.92	-	11.00	-	-	0	0	-	9.795	-	9.867	-	-	0	-	0.00%
2018-08-20	10.92	-	11.00	-	-	0	0	-	9.795	-	9.867	-	-	0	-	0.00%
2018-08-17	10.92	10.92	11.00	-	-	0	0	-	9.795	9.795	9.867	-	-	0	-	0.18%
2018-08-16	10.90	-	11.00	-	-	0	0	-	9.777	-	9.867	-	-	0	-	-0.55%
2018-08-15	10.96	10.92	-	-	-	0	0	-	9.831	9.795	-	-	-	0	-	0.00%
2018-08-14	10.96	10.92	-	-	-	0	0	-	9.831	9.795	-	-	-	0	-	1.11%
2018-08-13	10.84	-	-	10.84	10.84	17,200	186,448	10.840	9.724	-	-	9.724	9.724	19,175	9.7236	-2.17%
2018-08-10	11.08	-	11.10	-	-	0	0	-	9.939	-	9.957	-	-	0	-	-1.07%
2018-08-09	11.20	11.16	-	11.20	11.20	3,400	38,080	11.200	10.05	10.01	-	10.05	10.05	3,790	10.046	0.18%
2018-08-08	11.18	-	-	-	-	0	0	-	10.03	-	-	-	-	0	-	0.00%
2018-08-07	11.18	-	-	-	-	0	0	-	10.03	-	-	-	-	0	-	0.18%
2018-08-06	11.16	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	-0.36%
2018-08-03	11.20	-	-	-	-	0	0	-	10.05	-	-	-	-	0	-	-0.53%
2018-08-02	11.26	-	-	11.26	11.34	31,000	350,760	11.315	10.10	-	-	10.10	10.17	34,559	10.150	-1.23%
2018-08-01	11.40	10.80	-	11.34	11.40	27,000	306,980	11.370	10.23	9.688	-	10.17	10.23	30,100	10.199	1.79%
2018-07-31	11.20	10.80	11.48	11.20	11.20	6,000	67,200	11.200	10.05	9.688	10.30	10.05	10.05	6,689	10.046	-1.06%
2018-07-30	11.32	10.80	11.48	-	-	0	0	-	10.15	9.688	10.30	-	-	0	-	0.00%
2018-07-27	11.32	10.80	11.48	11.30	11.30	1,200	13,560	11.300	10.15	9.688	10.30	10.14	10.14	1,338	10.136	0.00%
2018-07-26	11.32	10.80	11.48	11.32	11.32	1,800	20,376	11.320	10.15	9.688	10.30	10.15	10.15	2,007	10.154	0.35%
2018-07-25	11.28	-	11.62	11.28	11.28	200	2,256	11.280	10.12	-	10.42	10.12	10.12	223	10.118	0.71%
2018-07-24	11.20	-	11.62	-	-	0	0	-	10.05	-	10.42	-	-	0	-	0.00%
2018-07-23	11.20	-	11.62	-	-	0	0	-	10.05	-	10.42	-	-	0	-	-0.18%
2018-07-20	11.22	11.12	11.62	-	-	0	0	-	10.06	9.975	10.42	-	-	0	-	0.00%
2018-07-19	11.22	11.20	-	-	-	0	0	-	10.06	10.05	-	-	-	0	-	0.00%
2018-07-18	11.22	11.20	-	-	-	0	0	-	10.06	10.05	-	-	-	0	-	0.54%
2018-07-17	11.16	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.36%
2018-07-16	11.12	11.08	-	-	-	0	0	-	9.975	9.939	-	-	-	0	-	0.36%
2018-07-13	11.08	-	-	-	-	0	0	-	9.939	-	-	-	-	0	-	1.28%
2018-07-12	10.94	10.92	-	-	-	0	0	-	9.813	9.795	-	-	-	0	-	0.18%
2018-07-11	10.92	-	-	-	-	0	0	-	9.795	-	-	-	-	0	-	-0.73%
2018-07-10	11.00	-	-	-	-	0	0	-	9.867	-	-	-	-	0	-	0.00%
2018-07-09	11.00	-	-	10.98	11.00	4,400	48,396	10.999	9.867	-	-	9.849	9.867	4,905	9.8663	1.48%
2018-07-06	10.84	-	-	10.84	10.84	5,000	54,200	10.840	9.724	-	-	9.724	9.724	5,574	9.7236	0.74%
2018-07-05	10.76	-	-	10.76	10.76	10,000	107,600	10.760	9.652	-	-	9.652	9.652	11,148	9.6518	-0.19%
2018-07-04	10.78	10.74	10.86	10.78	10.80	10,800	116,524	10.789	9.670	9.634	9.742	9.670	9.688	12,040	9.6781	-0.19%
2018-07-03	10.80	10.80	-	10.80	10.80	1,800	19,440	10.800	9.688	9.688	-	9.688	9.688	2,007	9.6877	-2.00%
2018-06-29	11.02	-	-	-	-	0	0	-	9.885	-	-	-	-	0	-	0.00%
2018-06-28	11.02	11.00	-	-	-	0	0	-	9.885	9.867	-	-	-	0	-	0.00%
2018-06-27	11.02	11.00	-	11.04	11.06	5,000	55,240	11.048	9.885	9.867	-	9.903	9.921	5,574	9.9101	-0.36%
2018-06-26	11.06	-	11.08	-	-	0	0	-	9.921	-	9.939	-	-	0	-	0.00%
2018-06-25	11.06	-	-	11.06	11.06	5,000	55,300	11.060	9.921	-	-	9.921	9.921	5,574	9.9209	-0.54%
2018-06-22	11.12	11.04	11.68	11.08	11.12	12,000	133,220	11.102	9.975	9.903	10.48	9.939	9.975	13,378	9.9583	0.00%
2018-06-21	11.12	-	11.68	11.12	11.18	15,000	167,200	11.147	9.975	-	10.48	9.975	10.03	16,722	9.9986	-0.18%
2018-06-20	11.14	11.10	11.20	11.12	11.14	26,600	295,892	11.124	9.993	9.957	10.05	9.975	9.993	29,654	9.9781	0.18%
2018-06-19	11.12	-	11.18	11.14	11.28	24,800	277,432	11.187	9.975	-	10.03	9.993	10.12	27,647	10.035	-2.28%
2018-06-15	11.38	11.34	11.44	-	-	0	0	-	10.21	10.17	10.26	-	-	0	-	0.00%
2018-06-14	11.38	11.28	11.38	11.38	11.40	12,000	136,720	11.393	10.21	10.12	10.21	10.21	10.23	13,378	10.220	-0.52%
2018-06-13	11.44	-	11.50	11.44	11.44	1,000	11,440	11.440	10.26	-	10.32	10.26	10.26	1,115	10.262	0.53%
2018-06-12	11.38	-	11.68	-	-	0	0	-	10.21	-	10.48	-	-	0	-	0.18%
2018-06-11	11.36	11.32	11.40	11.34	11.34	2,000	22,680	11.340	10.19	10.15	10.23	10.17	10.17	2,230	10.172	0.35%
2018-06-08	11.32	-	11.40	-	-	0	0	-	10.15	-	10.23	-	-	0	-	-0.35%
2018-06-07	11.36	11.30	11.40	11.36	11.36	1,600	18,176	11.360	10.19	10.14	10.23	10.19	10.19	1,784	10.190	0.53%
2018-06-06	11.30	11.26	11.36	11.30	11.30	10,000	113,000	11.300	10.14	10.10	10.19	10.14	10.14	11,148	10.136	0.36%
2018-06-05	11.26	11.20	11.30	-	-	0	0	-	10.10	10.05	10.14	-	-	0	-	0.00%
2018-06-04	11.26	-	11.68	-	-	0	0	-	10.10	-	10.48	-	-	0	-	1.26%
2018-06-01	11.12	-	11.68	-	-	0	0	-	9.975	-	10.48	-	-	0	-	0.54%
2018-05-31	11.06	11.00	11.12	-	-	0	0	-	9.921	9.867	9.975	-	-	0	-	0.36%
2018-05-30	11.02	10.96	11.06	10.96	11.02	3,000	33,000	11.000	9.885	9.831	9.921	9.831	9.885	3,344	9.8671	-1.25%
2018-05-29	11.16	11.14	11.22	-	-	0	0	-	10.01	9.993	10.06	-	-	0	-	-0.71%
2018-05-28	11.24	-	11.68	-	-	0	0	-	10.08	-	10.48	-	-	0	-	0.00%
2018-05-25	11.24	-	11.68	11.24	11.24	5,000	56,200	11.240	10.08	-	10.48	10.08	10.08	5,574	10.082	-0.53%
2018-05-24	11.30	-	11.68	11.30	11.36	11,600	131,476	11.334	10.14	-	10.48	10.14	10.19	12,932	10.167	-1.22%
2018-05-23	11.44	11.38	11.48	11.44	11.46	22,000	251,780	11.445	10.26	10.21	10.30	10.26	10.28	24,526	10.266	-0.52%
2018-05-21	11.50	-	11.68	-	-	0	0	-	10.32	-	10.48	-	-	0	-	0.00%
2018-05-18	11.50	11.50	11.58	11.50	11.50	5,000	57,500	11.500	10.32	10.32	10.39	10.32	10.32	5,574	10.316	0.35%
2018-05-17	11.46	11.46	11.52	11.44	11.44	1,200	13,728	11.440	10.28	10.28	10.33	10.26	10.26	1,338	10.262	-0.17%
2018-05-16	11.48	11.40	11.48	-	-	0	0	-	10.30	10.23	10.30	-	-	0	-	-0.17%
2018-05-15	11.50	11.46	11.52	11.50	11.50	3,800	43,700	11.500	10.32	10.28	10.33	10.32	10.32	4,236	10.316	0.52%
2018-05-14	11.44	11.40	11.48	11.40	11.44	10,000	114,200	11.420	10.26	10.23	10.30	10.23	10.26	11,148	10.244	0.53%
2018-05-11	11.38	11.38	11.68	11.38	11.42	7,000	79,740	11.391	10.21	10.21	10.48	10.21	10.24	7,804	10.218	1.07%
2018-05-10	11.26	-	11.68	11.26	11.30	6,000	67,600	11.267	10.10	-	10.48	10.10	10.14	6,689	10.106	0.18%
2018-05-09	11.24	-	11.28	-	-	0	0	-	10.08	-	10.12	-	-	0	-	0.00%
2018-05-08	11.24	-	11.68	-	-	0	0	-	10.08	-	10.48	-	-	0	-	0.00%
2018-05-07	11.24	-	11.68	11.24	11.24	10,000	112,400	11.240	10.08	-	10.48	10.08	10.08	11,148	10.082	0.54%
2018-05-04	11.18	-	11.60	-	-	0	0	-	10.03	-	10.41	-	-	0	-	-0.53%
2018-05-03	11.24	11.18	11.60	11.24	11.24	200	2,248	11.240	10.08	10.03	10.41	10.08	10.08	223	10.082	-0.53%
2018-05-02	11.30	-	11.30	-	-	0	0	-	10.14	-	10.14	-	-	0	-	0.00%
2018-04-30	11.30	-	11.60	-	-	0	0	-	10.14	-	10.41	-	-	0	-	0.00%
2018-04-27	11.30	-	11.60	11.30	11.30	1,800	20,340	11.300	10.14	-	10.41	10.14	10.14	2,007	10.136	0.71%
2018-04-26	11.22	-	11.60	11.22	11.22	5,000	56,100	11.220	10.06	-	10.41	10.06	10.06	5,574	10.064	0.18%
2018-04-25	11.20	-	11.60	11.20	11.20	3,000	33,600	11.200	10.05	-	10.41	10.05	10.05	3,344	10.046	0.36%
2018-04-24	11.16	-	11.68	11.16	11.16	5,200	58,032	11.160	10.01	-	10.48	10.01	10.01	5,797	10.011	0.90%
2018-04-23	11.06	-	11.68	11.06	11.06	5,000	55,300	11.060	9.921	-	10.48	9.921	9.921	5,574	9.9209	-0.18%
2018-04-20	11.08	-	11.68	-	-	0	0	-	9.939	-	10.48	-	-	0	-	0.00%
2018-04-19	11.08	-	11.68	11.08	11.08	1,600	17,728	11.080	9.939	-	10.48	9.939	9.939	1,784	9.9388	0.18%
2018-04-18	11.06	-	11.68	-	-	0	0	-	9.921	-	10.48	-	-	0	-	0.55%
2018-04-17	11.00	10.98	11.02	-	-	0	0	-	9.867	9.849	9.885	-	-	0	-	-0.18%
2018-04-16	11.02	10.98	11.02	-	-	0	0	-	9.885	9.849	9.885	-	-	0	-	-0.18%
2018-04-13	11.04	-	11.68	11.04	11.04	400	4,416	11.040	9.903	-	10.48	9.903	9.903	446	9.9030	0.55%
2018-04-12	10.98	-	11.68	-	-	0	0	-	9.849	-	10.48	-	-	0	-	-0.18%
2018-04-11	11.00	10.80	11.68	11.02	11.02	200	2,204	11.020	9.867	9.688	10.48	9.885	9.885	223	9.8850	0.55%
2018-04-10	10.94	10.80	11.68	10.94	10.94	400	4,376	10.940	9.813	9.688	10.48	9.813	9.813	446	9.8133	0.92%
2018-04-09	10.84	10.80	-	-	-	0	0	-	9.724	9.688	-	-	-	0	-	0.00%
2018-04-06	10.84	10.80	11.22	-	-	0	0	-	9.724	9.688	10.06	-	-	0	-	0.74%
2018-04-04	10.76	10.76	11.22	10.76	10.76	200	2,152	10.760	9.652	9.652	10.06	9.652	9.652	223	9.6518	0.00%
2018-04-03	10.76	-	10.78	10.76	10.76	5,978	64,312	10.758	9.652	-	9.670	9.652	9.652	6,664	9.6501	-0.74%
2018-03-29	10.84	10.78	11.22	10.82	10.84	5,800	62,828	10.832	9.724	9.670	10.06	9.706	9.724	6,466	9.7168	0.18%
2018-03-28	10.82	-	11.22	10.68	10.86	18,200	196,520	10.798	9.706	-	10.06	9.580	9.742	20,290	9.6857	0.74%
2018-03-27	10.82	-	11.22	10.82	10.88	472,185	5,113,778	10.830	9.634	-	9.990	9.634	9.687	530,321	9.6428	2.27%
2018-03-26	10.58	-	11.22	10.56	10.56	5,000	52,800	10.560	9.420	-	9.990	9.402	9.402	5,616	9.4024	-0.38%
2018-03-23	10.62	-	11.22	10.58	10.64	2,060	21,904	10.633	9.456	-	9.990	9.420	9.474	2,314	9.4674	-3.10%
2018-03-22	10.96	-	11.22	10.96	10.96	10,000	109,600	10.960	9.759	-	9.990	9.759	9.759	11,231	9.7585	-0.18%
2018-03-21	10.98	10.94	11.02	-	-	0	0	-	9.776	9.741	9.812	-	-	0	-	0.00%
2018-03-20	10.98	10.94	11.00	10.90	10.98	116,200	1,267,280	10.906	9.776	9.741	9.794	9.705	9.776	130,507	9.7105	-0.18%
2018-03-19	11.00	-	11.22	-	-	0	0	-	9.794	-	9.990	-	-	0	-	-0.36%
2018-03-16	11.04	11.00	11.08	-	-	0	0	-	9.830	9.794	9.865	-	-	0	-	-0.36%
2018-03-15	11.08	11.06	11.16	11.04	11.08	13,509	149,400	11.059	9.865	9.848	9.937	9.830	9.865	15,172	9.8469	-0.36%
2018-03-14	11.12	-	11.22	-	-	0	0	-	9.901	-	9.990	-	-	0	-	0.00%
2018-03-13	11.12	11.12	11.16	11.06	11.14	34,390	381,058	11.080	9.901	9.901	9.937	9.848	9.919	38,624	9.8658	0.36%
2018-03-12	11.08	10.94	11.22	-	-	0	0	-	9.865	9.741	9.990	-	-	0	-	1.09%
2018-03-09	10.96	10.90	10.98	10.96	11.06	25,000	275,200	11.008	9.759	9.705	9.776	9.759	9.848	28,078	9.8013	0.55%
2018-03-08	10.90	-	11.22	-	-	0	0	-	9.705	-	9.990	-	-	0	-	0.00%
2018-03-07	10.90	-	10.98	-	-	0	0	-	9.705	-	9.776	-	-	0	-	-0.73%
2018-03-06	10.98	10.90	11.00	10.98	10.98	600	6,588	10.980	9.776	9.705	9.794	9.776	9.776	674	9.7763	1.29%
2018-03-05	10.84	-	11.22	-	-	0	0	-	9.652	-	9.990	-	-	0	-	-0.18%
2018-03-02	10.86	-	11.22	10.86	10.88	30,000	326,000	10.867	9.669	-	9.990	9.669	9.687	33,694	9.6754	-2.34%
2018-03-01	11.12	11.08	11.18	11.10	11.24	170,600	1,908,684	11.188	9.901	9.865	9.954	9.883	10.01	191,604	9.9616	-1.77%
2018-02-28	11.32	11.28	11.36	11.32	11.36	10,000	113,400	11.340	10.08	10.04	10.11	10.08	10.11	11,231	10.097	-0.70%
2018-02-27	11.40	-	-	11.40	11.40	4,800	54,720	11.400	10.15	-	-	10.15	10.15	5,391	10.150	0.71%
2018-02-26	11.32	-	-	11.32	11.34	8,600	97,484	11.335	10.08	-	-	10.08	10.10	9,659	10.093	0.71%
2018-02-23	11.24	-	-	11.10	11.24	79,200	885,344	11.179	10.01	-	-	9.883	10.01	88,951	9.9531	1.44%
2018-02-22	11.08	11.04	-	11.08	11.08	10,800	119,664	11.080	9.865	9.830	-	9.865	9.865	12,130	9.8654	-0.72%
2018-02-21	11.16	11.16	-	-	-	0	0	-	9.937	9.937	-	-	-	0	-	0.00%
2018-02-20	11.16	11.16	-	11.06	11.30	17,397	193,110	11.100	9.937	9.937	-	9.848	10.06	19,539	9.8833	1.64%
2018-02-15	10.98	10.96	-	-	-	0	0	-	9.776	9.759	-	-	-	0	-	0.18%
2018-02-14	10.96	10.86	10.96	-	-	0	0	-	9.759	9.669	9.759	-	-	0	-	-0.18%
2018-02-13	10.98	-	-	10.92	11.10	28,600	315,724	11.039	9.776	-	-	9.723	9.883	32,121	9.8291	-0.54%
2018-02-12	11.04	11.00	11.14	-	-	0	0	-	9.830	9.794	9.919	-	-	0	-	0.00%
2018-02-09	11.04	11.04	11.14	10.96	11.00	10,000	109,800	10.980	9.830	9.830	9.919	9.759	9.794	11,231	9.7763	-1.95%
2018-02-08	11.26	11.26	11.38	11.26	11.26	5,800	65,308	11.260	10.03	10.03	10.13	10.03	10.03	6,514	10.026	0.18%
2018-02-07	11.24	11.18	-	11.18	11.60	68,400	778,512	11.382	10.01	9.954	-	9.954	10.33	76,821	10.134	0.90%
2018-02-06	11.14	-	11.22	10.96	11.14	54,800	605,028	11.041	9.919	-	9.990	9.759	9.919	61,547	9.8303	-4.46%
2018-02-05	11.66	11.64	11.84	11.66	11.66	3,000	34,980	11.660	10.38	10.36	10.54	10.38	10.38	3,369	10.382	-1.52%
2018-02-02	11.84	11.76	-	11.80	11.80	1,800	21,240	11.800	10.54	10.47	-	10.51	10.51	2,022	10.506	-0.34%
2018-02-01	11.88	-	-	11.82	11.88	31,982	379,446	11.864	10.58	-	-	10.52	10.58	35,920	10.564	1.19%
2018-01-31	11.74	11.66	-	11.74	11.84	33,797	399,076	11.808	10.45	10.38	-	10.45	10.54	37,958	10.514	-0.51%
2018-01-30	11.80	-	-	11.80	11.92	9,439	112,184	11.885	10.51	-	-	10.51	10.61	10,601	10.582	-1.34%
2018-01-29	11.96	11.96	-	-	-	0	0	-	10.65	10.65	-	-	-	0	-	0.00%
2018-01-26	11.96	11.96	-	11.94	11.98	75,176	898,608	11.953	10.65	10.65	-	10.63	10.67	84,432	10.643	-0.50%
2018-01-25	12.02	-	-	12.02	12.04	7,600	91,500	12.039	10.70	-	-	10.70	10.72	8,536	10.720	-0.66%
2018-01-24	12.10	12.04	12.14	12.10	12.16	17,600	213,316	12.120	10.77	10.72	10.81	10.77	10.83	19,767	10.792	-0.82%
2018-01-23	12.20	-	-	12.10	12.20	24,800	300,932	12.134	10.86	-	-	10.77	10.86	27,853	10.804	1.16%
2018-01-22	12.06	-	-	-	-	0	0	-	10.74	-	-	-	-	0	-	-0.33%
2018-01-19	12.10	12.00	-	12.06	12.10	4,306	52,062	12.091	10.77	10.68	-	10.74	10.77	4,836	10.765	0.83%
2018-01-18	12.00	12.00	-	12.00	12.06	70,000	841,200	12.017	10.68	10.68	-	10.68	10.74	78,618	10.700	0.00%
2018-01-17	12.00	12.00	-	12.00	12.00	200	2,400	12.000	10.68	10.68	-	10.68	10.68	225	10.685	-0.33%
2018-01-16	12.04	11.62	-	12.04	12.04	4,581	55,155	12.040	10.72	10.35	-	10.72	10.72	5,145	10.720	0.67%
2018-01-15	11.96	11.94	12.02	-	-	0	0	-	10.65	10.63	10.70	-	-	0	-	0.50%
2018-01-12	11.90	11.80	-	11.90	11.92	12,200	145,380	11.916	10.60	10.51	-	10.60	10.61	13,702	10.610	-0.34%
2018-01-11	11.94	11.80	-	11.94	11.98	27,505	328,709	11.951	10.63	10.51	-	10.63	10.67	30,891	10.641	-0.50%
2018-01-10	12.00	11.80	-	12.00	12.00	12,841	154,092	12.000	10.68	10.51	-	10.68	10.68	14,422	10.685	0.67%
2018-01-09	11.92	11.92	-	11.92	12.02	3,200	38,344	11.983	10.61	10.61	-	10.61	10.70	3,594	10.669	-1.00%
2018-01-08	12.04	11.96	-	12.04	12.04	600	7,224	12.040	10.72	10.65	-	10.72	10.72	674	10.720	1.18%
2018-01-05	11.90	11.90	-	11.90	11.90	4,010	47,719	11.900	10.60	10.60	-	10.60	10.60	4,504	10.595	1.54%
2018-01-04	11.72	11.72	-	11.72	11.72	29,600	346,912	11.720	10.44	10.44	-	10.44	10.44	33,244	10.435	2.09%
2018-01-03	11.48	10.96	11.58	11.48	11.50	7,649	87,858	11.486	10.22	9.759	10.31	10.22	10.24	8,591	10.227	0.00%
2018-01-02	11.48	10.96	-	-	-	0	0	-	10.22	9.759	-	-	-	0	-	0.00%
2017-12-29	11.48	10.96	-	11.48	11.48	2,000	22,960	11.480	10.22	9.759	-	10.22	10.22	2,246	10.222	-0.52%
2017-12-28	11.54	10.96	-	11.48	11.58	64,531	745,220	11.548	10.27	9.759	-	10.22	10.31	72,476	10.282	0.35%
2017-12-27	11.50	11.50	-	11.48	11.48	200	2,296	11.480	10.24	10.24	-	10.22	10.22	225	10.222	0.17%
2017-12-22	11.48	10.92	-	-	-	0	0	-	10.22	9.723	-	-	-	0	-	0.17%
2017-12-21	11.46	10.92	-	-	-	0	0	-	10.20	9.723	-	-	-	0	-	0.00%
2017-12-20	11.46	10.92	-	-	-	0	0	-	10.20	9.723	-	-	-	0	-	0.17%
2017-12-19	11.44	10.92	-	-	-	0	0	-	10.19	9.723	-	-	-	0	-	0.00%
2017-12-18	11.44	10.92	-	-	-	0	0	-	10.19	9.723	-	-	-	0	-	0.70%
2017-12-15	11.36	11.28	11.36	-	-	0	0	-	10.11	10.04	10.11	-	-	0	-	0.00%
2017-12-14	11.36	10.92	-	11.36	11.36	200	2,272	11.360	10.11	9.723	-	10.11	10.11	225	10.115	-0.35%
2017-12-13	11.40	11.40	11.42	11.40	11.40	31,291	356,708	11.400	10.15	10.15	10.17	10.15	10.15	35,144	10.150	-0.18%
2017-12-12	11.42	10.92	-	11.42	11.42	7,788	88,935	11.419	10.17	9.723	-	10.17	10.17	8,747	10.168	0.00%
2017-12-11	11.42	11.42	-	-	-	0	0	-	10.17	10.17	-	-	-	0	-	0.35%
2017-12-08	11.38	10.92	-	11.38	11.38	6,000	68,280	11.380	10.13	9.723	-	10.13	10.13	6,739	10.132	0.35%
2017-12-07	11.34	10.92	-	11.24	11.34	22,200	250,868	11.300	10.10	9.723	-	10.01	10.10	24,933	10.062	1.80%
2017-12-06	11.14	10.92	-	11.14	11.24	10,200	114,528	11.228	9.919	9.723	-	9.919	10.01	11,456	9.9973	-1.59%
2017-12-05	11.32	11.28	-	11.26	11.32	28,000	315,692	11.275	10.08	10.04	-	10.03	10.08	31,447	10.039	0.53%
2017-12-04	11.26	11.14	-	11.26	11.26	3,853	43,379	11.258	10.03	9.919	-	10.03	10.03	4,327	10.024	-0.88%
2017-12-01	11.36	11.36	-	11.36	11.36	5,325	60,492	11.360	10.11	10.11	-	10.11	10.11	5,981	10.115	0.35%
2017-11-30	11.32	11.22	-	11.24	11.32	3,200	36,144	11.295	10.08	9.990	-	10.01	10.08	3,594	10.057	0.89%
2017-11-29	11.22	11.10	-	-	-	0	0	-	9.990	9.883	-	-	-	0	-	0.36%
2017-11-28	11.18	11.10	-	-	-	0	0	-	9.954	9.883	-	-	-	0	-	0.00%
2017-11-27	11.18	11.10	-	-	-	0	0	-	9.954	9.883	-	-	-	0	-	0.00%
2017-11-24	11.18	11.18	-	-	-	0	0	-	9.954	9.954	-	-	-	0	-	0.54%
2017-11-23	11.12	11.12	-	11.10	11.20	12,000	133,400	11.117	9.901	9.901	-	9.883	9.972	13,477	9.8980	-1.24%
2017-11-22	11.26	11.26	-	11.24	11.28	46,109	519,409	11.265	10.03	10.03	-	10.01	10.04	51,786	10.030	0.72%
2017-11-21	11.18	11.06	-	11.18	11.20	15,200	170,136	11.193	9.954	9.848	-	9.954	9.972	17,071	9.9661	0.90%
2017-11-20	11.08	10.84	-	11.08	11.08	10,000	110,800	11.080	9.865	9.652	-	9.865	9.865	11,231	9.8654	-0.72%
2017-11-17	11.16	10.82	-	11.16	11.16	2,000	22,320	11.160	9.937	9.634	-	9.937	9.937	2,246	9.9366	0.00%
2017-11-16	11.16	11.08	-	11.02	11.16	25,400	281,532	11.084	9.937	9.865	-	9.812	9.937	28,527	9.8689	1.09%
2017-11-15	11.04	10.82	-	11.06	11.06	10,000	110,600	11.060	9.830	9.634	-	9.848	9.848	11,231	9.8476	-1.95%
2017-11-14	11.26	11.20	11.26	11.26	11.26	1,800	20,268	11.260	10.03	9.972	10.03	10.03	10.03	2,022	10.026	0.72%
2017-11-13	11.18	11.18	11.28	11.16	11.30	20,200	226,060	11.191	9.954	9.954	10.04	9.937	10.06	22,687	9.9643	-1.06%
2017-11-10	11.30	-	-	11.30	11.34	22,200	251,260	11.318	10.06	-	-	10.06	10.10	24,933	10.077	-1.05%
2017-11-09	11.42	11.40	-	11.38	11.64	24,400	278,852	11.428	10.17	10.15	-	10.13	10.36	27,404	10.176	-1.04%
2017-11-08	11.54	11.30	-	11.54	11.54	5,800	66,932	11.540	10.27	10.06	-	10.27	10.27	6,514	10.275	1.23%
2017-11-07	11.40	11.32	-	-	-	0	0	-	10.15	10.08	-	-	-	0	-	0.88%
2017-11-06	11.30	11.30	-	-	-	0	0	-	10.06	10.06	-	-	-	0	-	0.36%
2017-11-03	11.26	11.26	-	11.26	11.40	15,200	173,192	11.394	10.03	10.03	-	10.03	10.15	17,071	10.145	0.00%
2017-11-02	11.26	11.26	11.36	11.26	11.26	1,000	11,260	11.260	10.03	10.03	10.11	10.03	10.03	1,123	10.026	0.00%
2017-11-01	11.26	11.26	-	11.24	11.26	13,000	146,220	11.248	10.03	10.03	-	10.01	10.03	14,601	10.015	1.44%
2017-10-31	11.10	11.00	-	-	-	0	0	-	9.883	9.794	-	-	-	0	-	0.00%
2017-10-30	11.10	11.00	-	11.10	11.28	12,611	140,526	11.143	9.883	9.794	-	9.883	10.04	14,164	9.9216	-0.72%
2017-10-27	11.18	11.12	-	11.08	11.18	4,000	44,420	11.105	9.954	9.901	-	9.865	9.954	4,492	9.8876	1.64%
2017-10-26	11.00	11.00	11.10	-	-	0	0	-	9.794	9.794	9.883	-	-	0	-	0.00%
2017-10-25	11.00	-	-	10.98	11.02	10,400	114,592	11.018	9.794	-	-	9.776	9.812	11,680	9.8106	-0.36%
2017-10-24	11.04	-	-	-	-	0	0	-	9.830	-	-	-	-	0	-	0.00%
2017-10-23	11.04	10.90	-	10.94	11.04	75,905	835,179	11.003	9.830	9.705	-	9.741	9.830	85,251	9.7968	1.28%
2017-10-20	10.90	10.90	-	10.86	10.86	10,000	108,600	10.860	9.705	9.705	-	9.669	9.669	11,231	9.6695	0.55%
2017-10-19	10.84	-	10.92	10.84	10.92	26,716	290,538	10.875	9.652	-	9.723	9.652	9.723	30,005	9.6829	-0.18%
2017-10-18	10.86	-	11.00	-	-	0	0	-	9.669	-	9.794	-	-	0	-	0.00%
2017-10-17	10.86	-	11.00	10.86	10.86	400	4,344	10.860	9.669	-	9.794	9.669	9.669	449	9.6695	0.18%
2017-10-16	10.84	-	11.00	10.84	10.84	10,000	108,400	10.840	9.652	-	9.794	9.652	9.652	11,231	9.6517	0.74%
2017-10-13	10.76	-	11.00	10.76	10.76	400	4,304	10.760	9.580	-	9.794	9.580	9.580	449	9.5804	0.00%
2017-10-12	10.76	-	-	10.76	10.76	5,000	53,800	10.760	9.580	-	-	9.580	9.580	5,616	9.5804	1.51%
2017-10-11	10.60	-	-	-	-	0	0	-	9.438	-	-	-	-	0	-	0.00%
2017-10-10	10.60	-	-	-	-	0	0	-	9.438	-	-	-	-	0	-	0.19%
2017-10-09	10.58	-	-	-	-	0	0	-	9.420	-	-	-	-	0	-	0.00%
2017-10-06	10.58	10.58	-	-	-	0	0	-	9.420	9.420	-	-	-	0	-	0.00%
2017-10-04	10.58	-	-	-	-	0	0	-	9.420	-	-	-	-	0	-	0.00%
2017-10-03	10.58	-	-	10.58	10.58	4,780	50,572	10.580	9.420	-	-	9.420	9.420	5,369	9.4201	0.95%
2017-09-29	10.48	-	10.58	-	-	0	0	-	9.331	-	9.420	-	-	0	-	0.00%
2017-09-28	10.48	-	10.58	-	-	0	0	-	9.331	-	9.420	-	-	0	-	-0.00%
2017-09-27	10.52	10.50	10.56	10.52	10.54	1,639,850	17,251,262	10.520	9.331	9.313	9.367	9.331	9.349	1,848,780	9.3312	0.19%
2017-09-26	10.50	-	10.58	10.50	10.50	8,000	84,000	10.500	9.313	-	9.384	9.313	9.313	9,019	9.3134	0.00%
2017-09-25	10.50	-	-	-	-	0	0	-	9.313	-	-	-	-	0	-	0.00%
2017-09-22	10.50	-	-	-	-	0	0	-	9.313	-	-	-	-	0	-	0.00%
2017-09-21	10.50	10.46	10.60	10.50	10.50	200	2,100	10.500	9.313	9.278	9.402	9.313	9.313	225	9.3134	0.00%
2017-09-20	10.50	-	-	10.50	10.50	9,600	100,800	10.500	9.313	-	-	9.313	9.313	10,823	9.3134	0.57%
2017-09-19	10.44	10.20	-	-	-	0	0	-	9.260	9.047	-	-	-	0	-	0.38%
2017-09-18	10.40	10.20	10.50	-	-	0	0	-	9.225	9.047	9.313	-	-	0	-	0.97%
2017-09-15	10.30	-	10.50	10.28	10.28	34,847	358,227	10.280	9.136	-	9.313	9.118	9.118	39,287	9.1183	0.00%
2017-09-14	10.30	-	10.50	-	-	0	0	-	9.136	-	9.313	-	-	0	-	0.00%
2017-09-13	10.30	-	10.30	-	-	0	0	-	9.136	-	9.136	-	-	0	-	0.00%
2017-09-12	10.30	-	10.50	10.28	10.30	101,000	1,040,280	10.300	9.136	-	9.313	9.118	9.136	113,868	9.1358	1.38%
2017-09-11	10.16	10.14	10.20	-	-	0	0	-	9.012	8.994	9.047	-	-	0	-	1.20%
2017-09-08	10.04	-	10.50	10.06	10.06	200	2,012	10.060	8.905	-	9.313	8.923	8.923	225	8.9231	-0.40%
2017-09-07	10.08	-	10.50	10.10	10.12	79,294	802,159	10.116	8.941	-	9.313	8.959	8.976	89,397	8.9730	0.40%
2017-09-06	10.04	-	-	-	-	0	0	-	8.905	-	-	-	-	0	-	0.00%
2017-09-05	10.04	-	-	10.00	10.10	75,508	762,251	10.095	8.905	-	-	8.870	8.959	85,128	8.9541	-0.40%
2017-09-04	10.08	-	-	10.10	10.10	21,000	212,100	10.100	8.941	-	-	8.959	8.959	23,676	8.9586	-0.59%
2017-09-01	10.14	-	-	10.12	10.12	40,000	404,800	10.120	8.994	-	-	8.976	8.976	45,096	8.9763	-0.39%
2017-08-31	10.18	-	-	10.18	10.18	8,000	81,440	10.180	9.030	-	-	9.030	9.030	9,019	9.0296	0.39%
2017-08-30	10.14	-	-	10.16	10.16	29,163	296,296	10.160	8.994	-	-	9.012	9.012	32,879	9.0118	1.20%
2017-08-29	10.02	-	-	9.980	10.06	50,767	508,301	10.012	8.888	-	-	8.852	8.923	57,235	8.8809	-0.60%
2017-08-28	10.08	-	-	-	-	0	0	-	8.941	-	-	-	-	0	-	0.00%
2017-08-25	10.08	-	-	-	-	0	0	-	8.941	-	-	-	-	0	-	0.00%
2017-08-24	10.08	-	-	10.08	10.08	11,073	111,615	10.080	8.941	-	-	8.941	8.941	12,484	8.9408	0.60%
2017-08-22	10.02	-	-	-	-	0	0	-	8.888	-	-	-	-	0	-	0.20%
2017-08-21	10.00	-	-	-	-	0	0	-	8.870	-	-	-	-	0	-	0.00%
2017-08-18	10.00	-	-	10.00	10.10	2,800	28,140	10.050	8.870	-	-	8.870	8.959	3,157	8.9143	-1.96%
2017-08-17	10.20	-	-	10.20	10.20	40,440	412,488	10.200	9.047	-	-	9.047	9.047	45,592	9.0473	0.00%
2017-08-16	10.20	-	-	-	-	0	0	-	9.047	-	-	-	-	0	-	0.00%
2017-08-15	10.20	-	-	10.22	10.26	14,000	143,240	10.231	9.047	-	-	9.065	9.101	15,784	9.0752	1.39%
2017-08-14	10.06	10.02	-	-	-	0	0	-	8.923	8.888	-	-	-	0	-	0.60%
2017-08-11	10.00	-	-	9.960	10.00	41,756	416,892	9.9840	8.870	-	-	8.834	8.870	47,076	8.8557	-1.57%
2017-08-10	10.16	-	-	10.16	10.16	800	8,128	10.160	9.012	-	-	9.012	9.012	902	9.0118	0.20%
2017-08-09	10.14	-	-	10.14	10.14	9,800	99,372	10.140	8.994	-	-	8.994	8.994	11,049	8.9941	-2.12%
2017-08-08	10.36	-	-	10.36	10.40	3,000	31,160	10.387	9.189	-	-	9.189	9.225	3,382	9.2129	-0.19%
2017-08-07	10.38	-	-	10.36	10.40	13,000	134,720	10.363	9.207	-	-	9.189	9.225	14,656	9.1919	1.17%
2017-08-04	10.26	10.26	-	10.26	10.26	200	2,052	10.260	9.101	9.101	-	9.101	9.101	225	9.1005	0.00%
2017-08-03	10.26	10.20	10.26	-	-	0	0	-	9.101	9.047	9.101	-	-	0	-	0.00%
2017-08-02	10.26	10.20	-	-	-	0	0	-	9.101	9.047	-	-	-	0	-	0.00%
2017-08-01	10.26	10.20	-	10.26	10.26	2,102	21,566	10.260	9.101	9.047	-	9.101	9.101	2,370	9.1003	0.00%
2017-07-31	10.26	-	-	10.26	10.26	800	8,208	10.260	9.101	-	-	9.101	9.101	902	9.1005	0.20%
2017-07-28	10.24	-	-	-	-	0	0	-	9.083	-	-	-	-	0	-	-0.19%
2017-07-27	10.26	-	-	10.26	10.26	60,800	623,808	10.260	9.101	-	-	9.101	9.101	68,546	9.1005	0.20%
2017-07-26	10.24	-	-	10.24	10.24	45,641	467,363	10.240	9.083	-	-	9.083	9.083	51,456	9.0828	1.19%
2017-07-25	10.12	-	-	10.12	10.18	1,200	12,168	10.140	8.976	-	-	8.976	9.030	1,353	8.9941	-0.59%
2017-07-24	10.18	-	-	-	-	0	0	-	9.030	-	-	-	-	0	-	-0.97%
2017-07-21	10.28	-	-	-	-	0	0	-	9.118	-	-	-	-	0	-	-0.19%
2017-07-20	10.30	10.22	-	10.32	10.32	7,079,800	72,067,376	10.179	9.136	9.065	-	9.154	9.154	7,981,823	9.0289	1.38%
2017-07-19	10.16	-	-	10.16	10.16	2,000	20,320	10.160	9.012	-	-	9.012	9.012	2,255	9.0118	0.20%
2017-07-18	10.14	-	-	10.12	10.12	400	4,048	10.120	8.994	-	-	8.976	8.976	451	8.9763	-0.78%
2017-07-17	10.22	-	-	10.22	10.22	10,000	102,200	10.220	9.065	-	-	9.065	9.065	11,274	9.0650	-0.39%
2017-07-14	10.26	-	-	10.26	10.30	15,800	162,424	10.280	9.101	-	-	9.101	9.136	17,813	9.1183	0.39%
2017-07-13	10.22	-	-	-	-	0	0	-	9.065	-	-	-	-	0	-	0.00%
2017-07-12	10.22	-	-	10.22	10.24	20,968	214,612	10.235	9.065	-	-	9.065	9.083	23,639	9.0785	-0.39%
2017-07-11	10.26	10.22	-	10.18	10.28	222,104	2,274,404	10.240	9.101	9.065	-	9.030	9.118	250,402	9.0830	1.18%
2017-07-10	10.14	10.10	10.20	10.14	10.14	51,000	517,140	10.140	8.994	8.959	9.047	8.994	8.994	57,498	8.9941	0.40%
2017-07-07	10.10	10.04	10.10	10.12	10.14	27,980	283,409	10.129	8.959	8.905	8.959	8.976	8.994	31,545	8.9843	-0.20%
2017-07-06	10.12	-	-	10.12	10.16	19,060	193,353	10.144	8.976	-	-	8.976	9.012	21,488	8.9980	-0.59%
2017-07-05	10.18	10.12	10.18	10.08	10.18	27,536	279,176	10.139	9.030	8.976	9.030	8.941	9.030	31,044	8.9928	0.20%
2017-07-04	10.16	-	-	10.16	10.16	3,000	30,480	10.160	9.012	-	-	9.012	9.012	3,382	9.0118	0.00%
2017-07-03	10.16	-	-	10.14	10.18	25,554	259,945	10.172	9.012	-	-	8.994	9.030	28,810	9.0228	0.79%
2017-06-30	10.08	-	-	10.08	10.14	1,305,025	13,231,613	10.139	8.941	-	-	8.941	8.994	1,471,296	8.9932	-1.18%
2017-06-29	10.20	-	-	10.20	10.22	119,635	1,221,347	10.209	9.047	-	-	9.047	9.065	134,877	9.0552	0.59%
2017-06-28	10.14	-	-	10.14	10.16	82,415	835,692	10.140	8.994	-	-	8.994	9.012	92,915	8.9941	0.60%
2017-06-27	10.08	-	-	-	-	0	0	-	8.941	-	-	-	-	0	-	0.00%
2017-06-26	10.08	10.08	-	10.08	10.08	6,400	64,512	10.080	8.941	8.941	-	8.941	8.941	7,215	8.9409	0.00%
2017-06-23	10.08	-	-	-	-	0	0	-	8.941	-	-	-	-	0	-	0.00%
2017-06-22	10.08	-	-	10.08	10.08	5,000	50,400	10.080	8.941	-	-	8.941	8.941	5,637	8.9409	0.00%
2017-06-21	10.08	-	10.10	-	-	0	0	-	8.941	-	8.959	-	-	0	-	-0.20%
2017-06-20	10.10	-	-	-	-	0	0	-	8.959	-	-	-	-	0	-	0.60%
2017-06-19	10.04	-	-	-	-	0	0	-	8.905	-	-	-	-	0	-	0.50%
2017-06-16	9.990	-	-	-	-	0	0	-	8.861	-	-	-	-	0	-	0.81%
2017-06-15	9.910	-	-	9.910	9.930	7,200	71,392	9.9156	8.790	-	-	8.790	8.808	8,117	8.7950	-0.70%
2017-06-14	9.980	-	-	-	-	0	0	-	8.852	-	-	-	-	0	-	0.00%
2017-06-13	9.980	-	-	9.970	9.970	20,000	199,400	9.9700	8.852	-	-	8.843	8.843	22,548	8.8433	0.10%
2017-06-12	9.970	-	-	9.990	9.990	3,800	37,962	9.9900	8.843	-	-	8.861	8.861	4,284	8.8610	-0.10%
2017-06-09	9.980	-	-	-	-	0	0	-	8.852	-	-	-	-	0	-	-0.20%
2017-06-08	10.00	-	-	-	-	0	0	-	8.870	-	-	-	-	0	-	0.00%
2017-06-07	10.00	-	10.00	-	-	0	0	-	8.870	-	8.870	-	-	0	-	-0.20%
2017-06-06	10.02	-	10.04	10.02	10.02	5,000	50,100	10.020	8.888	-	8.905	8.888	8.888	5,637	8.8876	-0.40%
2017-06-05	10.06	-	-	10.06	10.06	42,000	422,520	10.060	8.923	-	-	8.923	8.923	47,351	8.9231	-0.20%
2017-06-02	10.08	10.06	-	-	-	0	0	-	8.941	8.923	-	-	-	0	-	1.61%
2017-06-01	9.920	-	-	-	-	0	0	-	8.799	-	-	-	-	0	-	1.22%
2017-05-31	9.800	-	-	9.790	9.810	8,000	78,380	9.7975	8.693	-	-	8.684	8.701	9,019	8.6903	-0.51%
2017-05-29	9.850	-	-	-	-	0	0	-	8.737	-	-	-	-	0	-	0.00%
2017-05-26	9.850	-	-	9.860	9.860	10,000	98,600	9.8600	8.737	-	-	8.746	8.746	11,274	8.7457	0.10%
2017-05-25	9.840	-	-	-	-	0	0	-	8.728	-	-	-	-	0	-	0.10%
2017-05-24	9.830	-	-	-	-	0	0	-	8.719	-	-	-	-	0	-	0.31%
2017-05-23	9.800	-	-	9.780	9.780	1,200	11,736	9.7800	8.693	-	-	8.675	8.675	1,353	8.6748	0.20%
2017-05-22	9.780	-	-	-	-	0	0	-	8.675	-	-	-	-	0	-	0.00%
2017-05-19	9.780	-	-	9.810	9.810	1,200	11,772	9.8100	8.675	-	-	8.701	8.701	1,353	8.7014	0.72%
2017-05-18	9.710	-	9.800	-	-	0	0	-	8.613	-	8.693	-	-	0	-	-1.32%
2017-05-17	9.840	-	9.860	9.840	9.840	11,600	114,144	9.8400	8.728	-	8.746	8.728	8.728	13,078	8.7280	-0.40%
2017-05-16	9.880	-	-	9.880	9.880	15,000	148,200	9.8800	8.763	-	-	8.763	8.763	16,911	8.7635	-0.10%
2017-05-15	9.890	-	-	-	-	0	0	-	8.772	-	-	-	-	0	-	0.00%
2017-05-12	9.890	-	9.890	-	-	0	0	-	8.772	-	8.772	-	-	0	-	-0.20%
2017-05-11	9.910	-	-	-	-	0	0	-	8.790	-	-	-	-	0	-	0.00%
2017-05-10	9.910	-	-	-	-	0	0	-	8.790	-	-	-	-	0	-	0.00%
2017-05-09	9.910	-	-	-	-	0	0	-	8.790	-	-	-	-	0	-	0.41%
2017-05-08	9.870	-	-	-	-	0	0	-	8.755	-	-	-	-	0	-	1.44%
2017-05-05	9.730	-	-	-	-	0	0	-	8.630	-	-	-	-	0	-	0.10%
2017-05-04	9.720	-	-	-	-	0	0	-	8.622	-	-	-	-	0	-	0.00%
2017-05-02	9.720	-	-	9.700	9.700	4,000	38,800	9.7000	8.622	-	-	8.604	8.604	4,510	8.6038	1.36%
2017-04-28	9.590	-	-	-	-	0	0	-	8.506	-	-	-	-	0	-	-0.21%
2017-04-27	9.610	-	-	-	-	0	0	-	8.524	-	-	-	-	0	-	0.10%
2017-04-26	9.600	-	-	9.600	9.600	4,000	38,400	9.6000	8.515	-	-	8.515	8.515	4,510	8.5151	1.05%
2017-04-25	9.500	-	-	-	-	0	0	-	8.426	-	-	-	-	0	-	0.85%
2017-04-24	9.420	-	-	-	-	0	0	-	8.355	-	-	-	-	0	-	1.29%
2017-04-21	9.300	-	-	-	-	0	0	-	8.249	-	-	-	-	0	-	0.76%
2017-04-20	9.230	-	-	9.220	9.220	7,400	68,228	9.2200	8.187	-	-	8.178	8.178	8,343	8.1781	0.33%
2017-04-19	9.200	9.200	9.240	-	-	0	0	-	8.160	8.160	8.196	-	-	0	-	0.00%
2017-04-18	9.200	-	-	9.200	9.200	800	7,360	9.2000	8.160	-	-	8.160	8.160	902	8.1603	0.22%
2017-04-13	9.180	-	-	-	-	0	0	-	8.143	-	-	-	-	0	-	-1.50%
2017-04-12	9.320	-	-	9.350	9.350	10,000	93,500	9.3500	8.267	-	-	8.293	8.293	11,274	8.2934	-0.32%
2017-04-11	9.350	-	9.350	-	-	0	0	-	8.293	-	8.293	-	-	0	-	-0.11%
2017-04-10	9.360	-	-	-	-	0	0	-	8.302	-	-	-	-	0	-	0.21%
2017-04-07	9.340	9.340	9.390	-	-	0	0	-	8.284	8.284	8.329	-	-	0	-	0.65%
2017-04-06	9.280	-	-	9.270	9.270	8,000	74,160	9.2700	8.231	-	-	8.222	8.222	9,019	8.2224	-1.28%
2017-04-05	9.400	-	-	9.400	9.430	12,200	114,998	9.4261	8.338	-	-	8.338	8.364	13,754	8.3608	-1.05%
2017-04-03	9.500	9.500	9.550	9.500	9.500	3,086,200	29,257,256	9.4800	8.426	8.426	8.471	8.426	8.426	3,479,406	8.4087	-0.11%
2017-03-31	9.510	9.430	-	9.510	9.520	40,000	380,600	9.5150	8.435	8.364	-	8.435	8.444	45,096	8.4397	-0.11%
2017-03-30	9.520	-	-	9.520	9.560	86,200	823,146	9.5493	8.444	-	-	8.444	8.480	97,183	8.4701	-0.83%
2017-03-29	9.680	9.690	9.700	9.640	9.680	100,000	965,600	9.6560	8.515	8.524	8.533	8.480	8.515	113,680	8.4940	0.41%
2017-03-28	9.640	9.640	9.670	9.640	9.640	1,600	15,424	9.6400	8.480	8.480	8.506	8.480	8.480	1,819	8.4799	1.37%
2017-03-27	9.510	-	9.700	-	-	0	0	-	8.366	-	8.533	-	-	0	-	-1.35%
2017-03-24	9.640	9.630	9.660	9.640	9.650	24,000	231,440	9.6433	8.480	8.471	8.498	8.480	8.489	27,283	8.4829	0.84%
2017-03-23	9.560	-	9.700	-	-	0	0	-	8.410	-	8.533	-	-	0	-	-0.21%
2017-03-22	9.580	-	-	-	-	0	0	-	8.427	-	-	-	-	0	-	-1.94%
2017-03-21	9.770	-	-	-	-	0	0	-	8.594	-	-	-	-	0	-	0.00%
2017-03-20	9.770	-	-	-	-	0	0	-	8.594	-	-	-	-	0	-	-0.20%
2017-03-17	9.790	-	-	-	-	1,542,300	15,091,405	9.7850	8.612	-	-	-	-	1,753,291	8.6075	-0.61%
2017-03-16	9.850	-	-	-	-	0	0	-	8.665	-	-	-	-	0	-	0.00%
2017-03-15	9.850	-	-	-	-	0	0	-	8.665	-	-	-	-	0	-	-0.30%
2017-03-14	9.880	-	-	9.880	9.880	3,400	33,592	9.8800	8.691	-	-	8.691	8.691	3,865	8.6910	0.20%
2017-03-13	9.860	-	-	9.860	9.860	2,000	19,720	9.8600	8.673	-	-	8.673	8.673	2,274	8.6734	-0.20%
2017-03-10	9.880	-	-	9.800	9.880	9,000	88,500	9.8333	8.691	-	-	8.621	8.691	10,231	8.6500	1.44%
2017-03-09	9.740	-	9.750	-	-	0	0	-	8.568	-	8.577	-	-	0	-	0.00%
2017-03-08	9.740	-	-	-	-	0	0	-	8.568	-	-	-	-	0	-	0.00%
2017-03-07	9.740	-	-	-	-	0	0	-	8.568	-	-	-	-	0	-	0.00%
2017-03-06	9.740	-	-	-	-	0	0	-	8.568	-	-	-	-	0	-	-0.51%
2017-03-03	9.790	-	-	-	-	0	0	-	8.612	-	-	-	-	0	-	-0.20%
2017-03-02	9.810	-	-	-	-	0	0	-	8.629	-	-	-	-	0	-	1.03%
2017-03-01	9.710	-	-	-	-	0	0	-	8.541	-	-	-	-	0	-	0.94%
2017-02-28	9.620	-	-	9.650	9.650	800	7,720	9.6500	8.462	-	-	8.489	8.489	909	8.4887	-0.31%
2017-02-27	9.650	-	-	-	-	0	0	-	8.489	-	-	-	-	0	-	-0.62%
2017-02-24	9.710	-	-	-	-	0	0	-	8.541	-	-	-	-	0	-	0.00%
2017-02-23	9.710	-	-	9.690	9.710	7,600	73,776	9.7074	8.541	-	-	8.524	8.541	8,640	8.5392	-0.21%
2017-02-22	9.730	-	-	-	-	0	0	-	8.559	-	-	-	-	0	-	0.21%
2017-02-21	9.710	-	-	-	-	0	0	-	8.541	-	-	-	-	0	-	0.31%
2017-02-20	9.680	9.650	9.710	-	-	0	0	-	8.515	8.489	8.541	-	-	0	-	0.00%
2017-02-17	9.680	-	-	-	-	0	0	-	8.515	-	-	-	-	0	-	-0.41%
2017-02-16	9.720	-	-	-	-	0	0	-	8.550	-	-	-	-	0	-	0.00%
2017-02-15	9.720	-	-	9.720	9.720	1,000	9,720	9.7200	8.550	-	-	8.550	8.550	1,137	8.5503	0.21%
2017-02-14	9.700	9.650	9.950	-	-	0	0	-	8.533	8.489	8.753	-	-	0	-	-0.61%
2017-02-13	9.760	-	9.950	9.760	9.760	600	5,856	9.7600	8.585	-	8.753	8.585	8.585	682	8.5855	0.41%
2017-02-10	9.720	-	9.760	9.720	9.720	1,000	9,720	9.7200	8.550	-	8.585	8.550	8.550	1,137	8.5503	1.89%
2017-02-09	9.540	-	-	9.500	9.560	44,000	419,880	9.5427	8.392	-	-	8.357	8.410	50,019	8.3944	0.00%
2017-02-08	9.540	9.400	-	9.330	9.330	13,000	121,290	9.3300	8.392	8.269	-	8.207	8.207	14,778	8.2072	0.32%
2017-02-07	9.510	-	-	9.510	9.510	15,400	146,454	9.5100	8.366	-	-	8.366	8.366	17,507	8.3656	-0.21%
2017-02-06	9.530	-	-	-	-	0	0	-	8.383	-	-	-	-	0	-	0.00%
2017-02-03	9.530	9.480	-	9.530	9.530	5,000	47,650	9.5300	8.383	8.339	-	8.383	8.383	5,684	8.3832	0.00%
2017-02-02	9.530	9.480	-	-	-	0	0	-	8.383	8.339	-	-	-	0	-	-0.52%
2017-02-01	9.580	9.490	-	9.550	9.550	2,000	19,100	9.5500	8.427	8.348	-	8.401	8.401	2,274	8.4008	-1.24%
2017-01-27	9.700	-	-	-	-	0	0	-	8.533	-	-	-	-	0	-	0.00%
2017-01-26	9.700	-	-	9.700	9.700	2,000	19,400	9.7000	8.533	-	-	8.533	8.533	2,274	8.5327	1.78%
2017-01-25	9.530	-	-	9.530	9.530	6,600	62,898	9.5300	8.383	-	-	8.383	8.383	7,503	8.3832	0.21%
2017-01-24	9.510	-	-	-	-	0	0	-	8.366	-	-	-	-	0	-	-0.11%
2017-01-23	9.520	-	-	-	-	0	0	-	8.374	-	-	-	-	0	-	-0.94%
2017-01-20	9.610	-	-	-	-	0	0	-	8.454	-	-	-	-	0	-	0.00%
2017-01-19	9.610	-	9.610	9.610	9.610	4,000	38,440	9.6100	8.454	-	8.454	8.454	8.454	4,547	8.4535	1.59%
2017-01-18	9.460	9.340	-	9.440	9.460	60,600	572,876	9.4534	8.322	8.216	-	8.304	8.322	68,890	8.3158	-0.21%
2017-01-17	9.480	-	-	9.510	9.570	6,200	59,034	9.5216	8.339	-	-	8.366	8.418	7,048	8.3758	-1.25%
2017-01-16	9.600	-	-	9.600	9.600	321,400	3,118,803	9.7038	8.445	-	-	8.445	8.445	365,368	8.5360	-0.62%
2017-01-13	9.660	9.400	-	-	-	0	0	-	8.498	8.269	-	-	-	0	-	0.73%
2017-01-12	9.590	9.400	-	9.590	9.630	414,000	4,033,140	9.7419	8.436	8.269	-	8.436	8.471	470,636	8.5695	-1.13%
2017-01-11	9.700	-	-	-	-	0	0	-	8.533	-	-	-	-	0	-	0.31%
2017-01-10	9.670	-	-	9.670	9.760	20,000	194,120	9.7060	8.506	-	-	8.506	8.585	22,736	8.5380	-1.53%
2017-01-09	9.820	9.800	-	9.790	9.820	71,000	695,120	9.7904	8.638	8.621	-	8.612	8.638	80,713	8.6122	0.82%
2017-01-06	9.740	9.700	-	9.730	9.780	65,000	633,870	9.7518	8.568	8.533	-	8.559	8.603	73,892	8.5783	0.10%
2017-01-05	9.730	-	-	9.730	9.740	33,400	325,312	9.7399	8.559	-	-	8.559	8.568	37,969	8.5678	-0.51%
2017-01-04	9.780	9.740	-	9.780	9.780	20,000	195,600	9.7800	8.603	8.568	-	8.603	8.603	22,736	8.6031	2.52%
2017-01-03	9.540	-	-	9.540	9.540	24,000	228,960	9.5400	8.392	-	-	8.392	8.392	27,283	8.3920	0.42%
2016-12-30	9.500	9.400	-	9.500	9.500	600	5,700	9.5000	8.357	8.269	-	8.357	8.357	682	8.3568	-0.11%
2016-12-29	9.510	-	-	9.520	9.550	16,000	152,550	9.5344	8.366	-	-	8.374	8.401	18,189	8.3870	-1.25%
2016-12-28	9.630	-	-	9.600	9.630	1,400	13,452	9.6086	8.471	-	-	8.445	8.471	1,592	8.4523	-0.31%
2016-12-23	9.660	-	9.700	9.660	9.690	41,400	400,570	9.6756	8.498	-	8.533	8.498	8.524	47,064	8.5112	-0.41%
2016-12-22	9.700	9.500	-	-	-	0	0	-	8.533	8.357	-	-	-	0	-	0.00%
2016-12-21	9.700	-	-	9.700	9.750	5,600	54,432	9.7200	8.533	-	-	8.533	8.577	6,366	8.5503	-0.31%
2016-12-20	9.730	-	-	-	-	0	0	-	8.559	-	-	-	-	0	-	0.31%
2016-12-19	9.700	-	-	9.680	9.690	22,400	216,934	9.6846	8.533	-	-	8.515	8.524	25,464	8.5191	0.00%
2016-12-16	9.700	9.690	9.730	9.700	9.700	16,400	159,080	9.7000	8.533	8.524	8.559	8.533	8.533	18,644	8.5327	0.00%
2016-12-15	9.700	-	-	9.690	9.800	19,000	185,460	9.7611	8.533	-	-	8.524	8.621	21,599	8.5864	0.83%
2016-12-14	9.620	-	-	-	-	0	0	-	8.462	-	-	-	-	0	-	-0.10%
2016-12-13	9.630	9.570	-	9.570	9.620	14,000	134,080	9.5771	8.471	8.418	-	8.418	8.462	15,915	8.4246	0.00%
2016-12-12	9.630	-	-	9.630	9.630	12,000	115,560	9.6300	8.471	-	-	8.471	8.471	13,642	8.4711	0.10%
2016-12-09	9.620	-	-	9.530	9.620	43,000	412,562	9.5945	8.462	-	-	8.383	8.462	48,883	8.4399	1.58%
2016-12-08	9.470	-	-	9.470	9.480	26,000	246,250	9.4712	8.330	-	-	8.330	8.339	29,557	8.3314	0.96%
2016-12-07	9.380	9.360	-	9.320	9.380	23,200	217,172	9.3609	8.251	8.234	-	8.198	8.251	26,374	8.2344	1.30%
2016-12-06	9.260	-	9.300	-	-	0	0	-	8.146	-	8.181	-	-	0	-	0.11%
2016-12-05	9.250	-	-	9.200	9.250	45,000	415,310	9.2291	8.137	-	-	8.093	8.137	51,156	8.1185	-0.22%
2016-12-02	9.270	-	-	9.260	9.270	7,000	64,840	9.2629	8.154	-	-	8.146	8.154	7,958	8.1482	-0.32%
2016-12-01	9.300	-	9.410	9.300	9.300	3,600	33,480	9.3000	8.181	-	8.278	8.181	8.181	4,092	8.1808	0.65%
2016-11-30	9.240	-	9.240	9.240	9.240	3,000	27,720	9.2400	8.128	-	8.128	8.128	8.128	3,410	8.1281	0.43%
2016-11-29	9.200	-	-	-	-	0	0	-	8.093	-	-	-	-	0	-	0.00%
2016-11-28	9.200	9.150	-	9.150	9.230	2,800	25,772	9.2043	8.093	8.049	-	8.049	8.119	3,183	8.0966	0.66%
2016-11-25	9.140	-	9.170	9.140	9.240	13,400	122,826	9.1661	8.040	-	8.066	8.040	8.128	15,233	8.0631	-0.65%
2016-11-24	9.200	9.150	-	9.170	9.200	11,200	103,028	9.1989	8.093	8.049	-	8.066	8.093	12,732	8.0919	1.32%
2016-11-23	9.080	-	-	9.070	9.080	41,400	375,512	9.0703	7.987	-	-	7.979	7.987	47,064	7.9788	-0.11%
2016-11-22	9.090	-	-	9.080	9.100	600	5,452	9.0867	7.996	-	-	7.987	8.005	682	7.9932	0.66%
2016-11-21	9.030	-	-	9.010	9.040	13,400	121,128	9.0394	7.943	-	-	7.926	7.952	15,233	7.9516	0.44%
2016-11-18	8.990	-	-	8.970	8.990	45,000	403,950	8.9767	7.908	-	-	7.891	7.908	51,156	7.8964	0.67%
2016-11-17	8.930	-	-	8.930	8.930	600	5,358	8.9300	7.855	-	-	7.855	7.855	682	7.8554	-0.11%
2016-11-16	8.940	-	-	8.890	8.940	5,800	51,572	8.8917	7.864	-	-	7.820	7.864	6,593	7.8217	1.71%
2016-11-15	8.790	-	8.900	-	-	0	0	-	7.732	-	7.829	-	-	0	-	0.00%
2016-11-14	8.790	-	-	8.800	8.800	12,600	110,880	8.8000	7.732	-	-	7.741	7.741	14,324	7.7410	1.15%
2016-11-11	8.690	-	-	8.690	8.710	3,000	26,090	8.6967	7.644	-	-	7.644	7.662	3,410	7.6501	0.70%
2016-11-10	8.630	-	-	8.630	8.670	2,200	19,024	8.6473	7.591	-	-	7.591	7.627	2,501	7.6067	3.23%
2016-11-09	8.360	8.360	-	8.120	8.330	161,400	1,321,382	8.1870	7.354	7.354	-	7.143	7.328	183,480	7.2018	-2.34%
2016-11-08	8.560	-	-	-	-	0	0	-	7.530	-	-	-	-	0	-	0.00%
2016-11-07	8.560	-	-	-	-	0	0	-	7.530	-	-	-	-	0	-	0.94%
2016-11-04	8.480	-	-	-	-	0	0	-	7.460	-	-	-	-	0	-	-0.47%
2016-11-03	8.520	-	-	-	-	0	0	-	7.495	-	-	-	-	0	-	-0.81%
2016-11-02	8.590	-	-	8.590	8.590	20,000	171,800	8.5900	7.556	-	-	7.556	7.556	22,736	7.5563	-1.60%
2016-11-01	8.730	-	-	-	-	0	0	-	7.679	-	-	-	-	0	-	0.11%
2016-10-31	8.720	-	-	-	-	0	0	-	7.671	-	-	-	-	0	-	0.46%
2016-10-28	8.680	-	-	-	-	0	0	-	7.635	-	-	-	-	0	-	0.12%
2016-10-27	8.670	-	-	8.670	8.670	2,000	17,340	8.6700	7.627	-	-	7.627	7.627	2,274	7.6267	0.35%
2016-10-26	8.640	-	-	-	-	0	0	-	7.600	-	-	-	-	0	-	0.00%
2016-10-25	8.640	-	-	8.640	8.640	1,200	10,368	8.6400	7.600	-	-	7.600	7.600	1,364	7.6003	0.23%
2016-10-24	8.620	-	-	-	-	0	0	-	7.583	-	-	-	-	0	-	0.58%
2016-10-20	8.570	-	-	-	-	0	0	-	7.539	-	-	-	-	0	-	0.71%
2016-10-19	8.510	-	-	-	-	0	0	-	7.486	-	-	-	-	0	-	0.00%
2016-10-18	8.510	-	-	-	-	0	0	-	7.486	-	-	-	-	0	-	0.47%
2016-10-17	8.470	-	-	8.470	8.470	200	1,694	8.4700	7.451	-	-	7.451	7.451	227	7.4507	-0.12%
2016-10-14	8.480	-	-	-	-	0	0	-	7.460	-	-	-	-	0	-	0.47%
2016-10-13	8.440	-	-	-	-	0	0	-	7.424	-	-	-	-	0	-	-0.24%
2016-10-12	8.460	-	-	8.460	8.480	40,000	338,800	8.4700	7.442	-	-	7.442	7.460	45,472	7.4507	-0.82%
2016-10-11	8.530	-	-	8.540	8.540	38,200	326,228	8.5400	7.503	-	-	7.512	7.512	43,426	7.5123	0.71%
2016-10-07	8.470	-	-	8.470	8.480	120,000	1,016,800	8.4733	7.451	-	-	7.451	7.460	136,416	7.4537	-0.47%
2016-10-06	8.510	-	8.530	-	-	0	0	-	7.486	-	7.503	-	-	0	-	0.71%
2016-10-05	8.450	-	8.600	-	-	0	0	-	7.433	-	7.565	-	-	0	-	0.24%
2016-10-04	8.430	-	-	8.300	8.300	4,200	34,860	8.3000	7.416	-	-	7.301	7.301	4,775	7.3012	0.36%
2016-10-03	8.400	-	-	8.400	8.410	21,000	176,580	8.4086	7.389	-	-	7.389	7.398	23,873	7.3967	1.20%
2016-09-30	8.300	-	8.300	8.260	8.300	42,000	348,520	8.2981	7.301	-	7.301	7.266	7.301	47,746	7.2995	-1.66%
2016-09-29	8.440	-	8.460	8.410	8.440	23,200	195,748	8.4374	7.424	-	7.442	7.398	7.424	26,374	7.4221	1.08%
2016-09-28	8.350	-	-	8.290	8.310	41,000	340,320	8.3005	7.345	-	-	7.292	7.310	46,609	7.3016	-0.12%
2016-09-27	8.360	-	-	8.320	8.320	20,000	166,400	8.3200	7.354	-	-	7.319	7.319	22,736	7.3188	0.72%
2016-09-26	8.300	-	-	-	-	0	0	-	7.301	-	-	-	-	0	-	-1.66%
2016-09-23	8.440	-	-	-	-	0	0	-	7.424	-	-	-	-	0	-	-0.24%
2016-09-22	8.460	-	-	-	-	0	0	-	7.442	-	-	-	-	0	-	0.00%
2016-09-21	8.460	8.420	-	8.200	8.490	155,400	1,303,092	8.3854	7.442	7.407	-	7.213	7.468	176,659	7.3763	2.67%
2016-09-20	8.240	-	-	8.240	8.290	21,800	180,644	8.2864	7.248	-	-	7.248	7.292	24,782	7.2892	0.73%
2016-09-19	8.180	-	8.210	-	-	0	0	-	7.196	-	7.222	-	-	0	-	0.37%
2016-09-15	8.150	-	-	8.120	8.120	200	1,624	8.1200	7.169	-	-	7.143	7.143	227	7.1428	-1.33%
2016-09-14	8.260	-	-	8.260	8.260	200	1,652	8.2600	7.266	-	-	7.266	7.266	227	7.2660	-0.36%
2016-09-13	8.290	-	-	8.290	8.300	22,600	187,554	8.2988	7.292	-	-	7.292	7.301	25,692	7.3002	0.00%
2016-09-12	8.290	8.290	8.300	8.280	8.320	40,600	336,778	8.2950	7.292	7.292	7.301	7.284	7.319	46,154	7.2968	-1.66%
2016-09-09	8.430	8.390	8.450	8.400	8.430	432,200	3,642,790	8.4285	7.416	7.380	7.433	7.389	7.416	491,326	7.4142	0.00%
2016-09-08	8.430	8.430	-	8.380	8.430	62,200	523,684	8.4194	7.416	7.416	-	7.372	7.416	70,709	7.4062	-0.12%
2016-09-07	8.440	-	-	8.390	8.440	31,600	266,200	8.4241	7.424	-	-	7.380	7.424	35,923	7.4103	-0.35%
2016-09-06	8.470	-	-	-	-	0	0	-	7.451	-	-	-	-	0	-	0.00%
2016-09-05	8.470	-	8.540	8.470	8.470	200	1,694	8.4700	7.451	-	7.512	7.451	7.451	227	7.4507	0.47%
2016-09-02	8.430	-	-	8.400	8.430	41,400	348,570	8.4196	7.416	-	-	7.389	7.416	47,064	7.4064	0.12%
2016-09-01	8.420	-	-	8.360	8.380	20,800	173,934	8.3622	7.407	-	-	7.354	7.372	23,646	7.3559	0.84%
2016-08-31	8.350	-	8.360	8.300	8.350	111,000	925,098	8.3342	7.345	-	7.354	7.301	7.345	126,185	7.3313	1.09%
2016-08-30	8.260	-	-	8.240	8.260	60,400	498,896	8.2599	7.266	-	-	7.248	7.266	68,663	7.2659	0.24%
2016-08-29	8.240	-	8.260	8.240	8.240	40,000	329,600	8.2400	7.248	-	7.266	7.248	7.248	45,472	7.2484	1.98%
2016-08-26	8.080	-	-	8.060	8.100	1,000,400	8,209,123	8.2058	7.108	-	-	7.090	7.125	1,137,258	7.2183	-1.46%
2016-08-25	8.200	-	-	8.200	8.210	11,600	95,122	8.2002	7.213	-	-	7.213	7.222	13,187	7.2134	0.49%
2016-08-24	8.160	-	-	-	-	0	0	-	7.178	-	-	-	-	0	-	0.25%
2016-08-23	8.140	-	-	8.140	8.150	2,200	17,916	8.1436	7.160	-	-	7.160	7.169	2,501	7.1636	-0.85%
2016-08-22	8.210	8.170	-	8.160	8.210	18,364,000	151,747,033	8.2633	7.222	7.187	-	7.178	7.222	20,876,250	7.2689	0.86%
2016-08-19	8.140	-	-	-	-	0	0	-	7.160	-	-	-	-	0	-	0.00%
2016-08-18	8.140	-	-	8.090	8.140	4,400	35,696	8.1127	7.160	-	-	7.116	7.160	5,002	7.1364	-0.49%
2016-08-17	8.180	-	8.300	-	-	0	0	-	7.196	-	7.301	-	-	0	-	0.12%
2016-08-16	8.170	-	8.270	8.200	8.300	32,000	262,644	8.2076	7.187	-	7.275	7.213	7.301	36,378	7.2199	-0.85%
2016-08-15	8.240	-	8.300	8.240	8.300	45,000	372,664	8.2814	7.248	-	7.301	7.248	7.301	51,156	7.2848	-0.48%
2016-08-12	8.280	-	8.290	8.260	8.310	63,200	523,442	8.2823	7.284	-	7.292	7.266	7.310	71,846	7.2856	0.73%
2016-08-11	8.220	-	-	8.210	8.220	1,200	9,860	8.2167	7.231	-	-	7.222	7.231	1,364	7.2279	-0.36%
2016-08-10	8.250	-	-	8.230	8.260	7,200	59,388	8.2483	7.257	-	-	7.240	7.266	8,185	7.2557	0.00%
2016-08-09	8.250	-	-	8.250	8.250	3,000	24,750	8.2500	7.257	-	-	7.257	7.257	3,410	7.2572	0.73%
2016-08-08	8.190	-	8.850	-	-	0	0	-	7.204	-	7.785	-	-	0	-	2.37%
2016-08-05	8.000	-	-	8.000	8.030	15,000	120,186	8.0124	7.037	-	-	7.037	7.064	17,052	7.0482	0.00%
2016-08-04	8.000	-	-	8.000	8.000	10,000	80,000	8.0000	7.037	-	-	7.037	7.037	11,368	7.0373	1.01%
2016-08-03	7.920	-	8.280	7.920	8.210	162,000	1,299,218	8.0199	6.967	-	7.284	6.967	7.222	184,162	7.0548	-3.53%
2016-08-01	8.210	-	-	-	-	0	0	-	7.222	-	-	-	-	0	-	0.24%
2016-07-29	8.190	-	-	8.120	8.210	4,200	34,374	8.1843	7.204	-	-	7.143	7.222	4,775	7.1994	0.00%
2016-07-28	8.190	8.000	8.350	8.120	8.190	3,200	26,028	8.1338	7.204	7.037	7.345	7.143	7.204	3,638	7.1549	-0.73%
2016-07-27	8.250	8.250	-	8.190	8.320	95,800	794,322	8.2915	7.257	7.257	-	7.204	7.319	108,906	7.2937	1.35%
2016-07-26	8.140	-	-	8.120	8.170	81,400	663,598	8.1523	7.160	-	-	7.143	7.187	92,536	7.1713	-1.81%
2016-07-25	8.290	-	-	-	-	0	0	-	7.292	-	-	-	-	0	-	0.00%
2016-07-22	8.290	-	-	8.270	8.290	5,000	41,370	8.2740	7.292	-	-	7.275	7.292	5,684	7.2783	-0.36%
2016-07-21	8.320	-	8.380	8.310	8.370	6,600	55,168	8.3588	7.319	-	7.372	7.310	7.363	7,503	7.3529	-0.24%
2016-07-20	8.340	-	-	8.290	8.340	15,000	124,630	8.3087	7.336	-	-	7.292	7.336	17,052	7.3088	0.24%
2016-07-19	8.320	-	8.320	8.310	8.320	4,000	33,250	8.3125	7.319	-	7.319	7.310	7.319	4,547	7.3122	0.24%
2016-07-18	8.300	8.270	-	8.270	8.300	69,000	572,640	8.2991	7.301	7.275	-	7.275	7.301	78,439	7.3004	0.36%
2016-07-15	8.270	-	8.270	8.250	8.270	30,400	251,400	8.2697	7.275	-	7.275	7.257	7.275	34,559	7.2746	0.49%
2016-07-14	8.230	8.200	8.230	8.200	8.240	42,000	345,840	8.2343	7.240	7.213	7.240	7.213	7.248	47,746	7.2434	0.86%
2016-07-13	8.160	8.160	8.190	8.160	8.200	53,800	440,148	8.1812	7.178	7.178	7.204	7.178	7.213	61,160	7.1967	0.37%
2016-07-12	8.130	-	-	8.040	8.130	13,800	111,362	8.0697	7.152	-	-	7.072	7.152	15,688	7.0986	3.17%
2016-07-11	7.880	7.840	7.920	7.830	7.890	29,000	227,690	7.8514	6.932	6.897	6.967	6.888	6.941	32,967	6.9065	3.55%
2016-07-08	7.610	-	-	7.610	7.610	5,000	38,050	7.6100	6.694	-	-	6.694	6.694	5,684	6.6942	-0.52%
2016-07-07	7.650	7.640	-	7.650	7.690	20,000	153,400	7.6700	6.729	6.721	-	6.729	6.765	22,736	6.7470	-0.13%
2016-07-06	7.660	-	-	-	-	0	0	-	6.738	-	-	-	-	0	-	-1.92%
2016-07-05	7.810	7.810	-	7.810	7.810	20,000	156,200	7.8100	6.870	6.870	-	6.870	6.870	22,736	6.8701	-0.76%
2016-07-04	7.870	-	-	7.870	7.870	10,000	78,700	7.8700	6.923	-	-	6.923	6.923	11,368	6.9229	0.90%
2016-06-30	7.800	-	-	-	-	0	0	-	6.861	-	-	-	-	0	-	0.00%
2016-06-29	7.800	-	-	7.730	7.730	20,000	154,600	7.7300	6.861	-	-	6.800	6.800	22,736	6.7998	1.56%
2016-06-28	7.680	7.600	7.720	7.620	7.680	82,400	629,402	7.6384	6.756	6.685	6.791	6.703	6.756	93,673	6.7192	0.52%
2016-06-27	7.640	7.640	-	7.600	7.750	23,000	175,660	7.6374	6.721	6.721	-	6.685	6.817	26,146	6.7183	-1.04%
2016-06-24	7.720	7.720	-	7.430	8.150	24,400	186,326	7.6363	6.791	6.791	-	6.536	7.169	27,738	6.7174	-5.16%
2016-06-23	8.140	-	-	-	-	0	0	-	7.160	-	-	-	-	0	-	0.87%
2016-06-22	8.070	-	-	8.040	8.080	156,200	1,260,636	8.0707	7.099	-	-	7.072	7.108	177,569	7.0994	-0.98%
2016-06-21	8.150	-	-	8.050	8.150	23,000	186,818	8.1225	7.169	-	-	7.081	7.169	26,146	7.1451	1.37%
2016-06-20	8.040	7.970	-	7.970	8.040	47,000	375,410	7.9874	7.072	7.011	-	7.011	7.072	53,430	7.0262	2.94%
2016-06-17	7.810	-	7.920	7.820	7.840	12,000	93,860	7.8217	6.870	-	6.967	6.879	6.897	13,642	6.8804	0.77%
2016-06-16	7.750	7.700	-	7.720	7.880	51,800	405,114	7.8207	6.817	6.773	-	6.791	6.932	58,886	6.8796	-3.49%
2016-06-15	8.030	-	-	7.950	8.030	2,000	15,980	7.9900	7.064	-	-	6.993	7.064	2,274	7.0285	1.26%
2016-06-14	7.930	-	-	7.930	7.990	7,600	60,434	7.9518	6.976	-	-	6.976	7.028	8,640	6.9949	-1.86%
2016-06-13	8.080	-	-	8.080	8.130	3,400	27,598	8.1171	7.108	-	-	7.108	7.152	3,865	7.1403	-2.65%
2016-06-10	8.300	8.250	-	8.300	8.430	89,000	742,612	8.3440	7.301	7.257	-	7.301	7.416	101,175	7.3398	-2.01%
2016-06-08	8.470	-	-	8.470	8.490	5,200	44,064	8.4738	7.451	-	-	7.451	7.468	5,911	7.4541	-0.24%
2016-06-07	8.490	-	-	8.440	8.490	2,000	16,930	8.4650	7.468	-	-	7.424	7.468	2,274	7.4463	1.31%
2016-06-06	8.380	-	-	-	-	0	0	-	7.372	-	-	-	-	0	-	-0.12%
2016-06-03	8.390	-	-	8.390	8.390	400	3,356	8.3900	7.380	-	-	7.380	7.380	455	7.3803	0.00%
2016-06-02	8.390	-	-	8.440	8.440	1,000	8,440	8.4400	7.380	-	-	7.424	7.424	1,137	7.4243	-1.18%
2016-06-01	8.490	-	-	8.480	8.600	8,400	71,772	8.5443	7.468	-	-	7.460	7.565	9,549	7.5161	-2.08%
2016-05-31	8.670	-	-	8.630	8.680	23,000	199,390	8.6691	7.627	-	-	7.591	7.635	26,146	7.6259	1.88%
2016-05-30	8.510	-	8.650	8.390	8.390	1,000	8,390	8.3900	7.486	-	7.609	7.380	7.380	1,137	7.3803	0.12%
2016-05-27	8.500	-	8.650	8.510	8.540	4,000	34,070	8.5175	7.477	-	7.609	7.486	7.512	4,547	7.4925	0.35%
2016-05-26	8.470	-	8.650	8.440	8.490	11,600	98,004	8.4486	7.451	-	7.609	7.424	7.468	13,187	7.4319	0.12%
2016-05-25	8.460	-	8.650	8.410	8.460	19,000	160,540	8.4495	7.442	-	7.609	7.398	7.442	21,599	7.4327	1.32%
2016-05-24	8.350	-	8.650	8.330	8.390	13,600	113,886	8.3740	7.345	-	7.609	7.328	7.380	15,461	7.3662	-0.24%
2016-05-23	8.370	-	8.650	8.350	8.360	2,000	16,710	8.3550	7.363	-	7.609	7.345	7.354	2,274	7.3496	-0.48%
2016-05-20	8.410	-	8.650	-	-	0	0	-	7.398	-	7.609	-	-	0	-	0.24%
2016-05-19	8.390	-	8.650	8.400	8.430	3,000	25,250	8.4167	7.380	-	7.609	7.389	7.416	3,410	7.4038	-0.47%
2016-05-18	8.430	-	8.650	8.410	8.500	3,000	25,340	8.4467	7.416	-	7.609	7.398	7.477	3,410	7.4302	-0.47%
2016-05-17	8.470	-	8.650	8.390	8.470	11,000	92,800	8.4364	7.451	-	7.609	7.380	7.451	12,505	7.4211	1.80%
2016-05-16	8.320	-	8.650	-	-	0	0	-	7.319	-	7.609	-	-	0	-	0.36%
2016-05-13	8.290	-	8.650	8.290	8.290	1,000	8,290	8.2900	7.292	-	7.609	7.292	7.292	1,137	7.2924	-1.54%
2016-05-12	8.420	-	8.650	8.360	8.420	9,000	75,330	8.3700	7.407	-	7.609	7.354	7.407	10,231	7.3628	0.48%
2016-05-11	8.380	-	8.650	8.380	8.410	3,000	25,190	8.3967	7.372	-	7.609	7.372	7.398	3,410	7.3862	-0.71%
2016-05-10	8.440	-	8.650	8.440	8.440	1,000	8,440	8.4400	7.424	-	7.609	7.424	7.424	1,137	7.4243	2.93%
2016-05-09	8.200	8.120	8.300	8.200	8.200	4,000	32,800	8.2000	7.213	7.143	7.301	7.213	7.213	4,547	7.2132	0.99%
2016-05-06	8.120	-	-	8.120	8.140	12,400	100,898	8.1369	7.143	-	-	7.143	7.160	14,096	7.1577	0.25%
2016-05-05	8.100	-	-	-	-	0	0	-	7.125	-	-	-	-	0	-	0.00%
2016-05-04	8.100	-	-	8.100	8.100	2,000	16,200	8.1000	7.125	-	-	7.125	7.125	2,274	7.1252	0.50%
2016-05-03	8.060	-	-	8.140	8.150	7,800	63,504	8.1415	7.090	-	-	7.160	7.169	8,867	7.1618	-1.10%
2016-04-29	8.150	8.150	8.590	8.140	8.590	5,200	43,292	8.3254	7.169	7.169	7.556	7.160	7.556	5,911	7.3235	-2.63%
2016-04-28	8.370	8.390	8.580	8.360	8.850	14,000	119,810	8.5579	7.363	7.380	7.547	7.354	7.785	15,915	7.5280	-4.12%
2016-04-27	8.730	-	-	8.640	8.640	1,000	8,640	8.6400	7.679	-	-	7.600	7.600	1,137	7.6003	-0.91%
2016-04-26	8.810	-	-	8.810	8.810	1,000	8,810	8.8100	7.750	-	-	7.750	7.750	1,137	7.7498	-1.01%
2016-04-25	8.900	-	-	-	-	0	0	-	7.829	-	-	-	-	0	-	-0.11%
2016-04-22	8.910	-	-	8.850	8.850	1,000	8,850	8.8500	7.838	-	-	7.785	7.785	1,137	7.7850	1.02%
2016-04-21	8.820	8.820	-	8.780	8.830	9,800	86,474	8.8239	7.759	7.759	-	7.723	7.767	11,141	7.7620	1.97%
2016-04-20	8.650	-	-	8.650	8.680	2,000	17,330	8.6650	7.609	-	-	7.609	7.635	2,274	7.6223	0.00%
2016-04-19	8.650	8.650	-	8.610	8.650	12,800	110,348	8.6209	7.609	7.609	-	7.574	7.609	14,551	7.5835	3.72%
2016-04-18	8.340	-	-	8.330	8.360	16,600	138,454	8.3406	7.336	-	-	7.328	7.354	18,871	7.3369	-2.46%
2016-04-15	8.550	-	-	8.510	8.580	8,200	69,892	8.5234	7.521	-	-	7.486	7.547	9,322	7.4977	-0.93%
2016-04-14	8.630	-	-	8.600	8.630	1,400	12,070	8.6214	7.591	-	-	7.565	7.591	1,592	7.5839	2.62%
2016-04-13	8.410	8.350	-	8.260	8.420	19,000	158,930	8.3647	7.398	7.345	-	7.266	7.407	21,599	7.3581	2.81%
2016-04-12	8.180	-	-	8.140	8.180	21,000	171,740	8.1781	7.196	-	-	7.160	7.196	23,873	7.1939	1.61%
2016-04-11	8.050	7.970	-	8.050	8.050	1,400	11,270	8.0500	7.081	7.011	-	7.081	7.081	1,592	7.0813	-1.23%
2016-04-08	8.150	7.900	-	7.930	8.120	2,000	16,050	8.0250	7.169	6.949	-	6.976	7.143	2,274	7.0593	2.26%
2016-04-07	7.970	7.960	-	7.940	8.010	8,000	63,890	7.9863	7.011	7.002	-	6.984	7.046	9,094	7.0252	-0.38%
2016-04-06	8.000	7.960	-	7.940	8.040	9,400	75,178	7.9977	7.037	7.002	-	6.984	7.072	10,686	7.0352	0.63%
2016-04-05	7.950	-	-	7.950	8.040	33,000	265,162	8.0352	6.993	-	-	6.993	7.072	37,514	7.0683	-4.10%
2016-04-01	8.290	8.130	8.670	8.310	8.380	52,200	435,654	8.3459	7.292	7.152	7.627	7.310	7.372	59,341	7.3415	-2.59%
2016-03-31	8.510	8.400	-	8.500	8.560	15,800	134,450	8.5095	7.486	7.389	-	7.477	7.530	17,961	7.4855	-1.05%
2016-03-30	8.600	8.560	-	-	-	0	0	-	7.565	7.530	-	-	-	0	-	-0.58%
2016-03-29	8.650	-	-	8.640	8.640	5,800	50,112	8.6400	7.609	-	-	7.600	7.600	6,593	7.6003	2.37%
2016-03-24	8.450	-	-	8.490	8.490	1,000	8,490	8.4900	7.433	-	-	7.468	7.468	1,137	7.4683	-1.05%
2016-03-23	8.540	-	-	8.560	8.560	400	3,424	8.5600	7.512	-	-	7.530	7.530	455	7.5299	0.47%
2016-03-22	8.500	-	-	8.500	8.560	27,800	237,482	8.5425	7.477	-	-	7.477	7.530	31,603	7.5145	1.07%
2016-03-21	8.410	-	-	8.380	8.410	6,800	57,158	8.4056	7.398	-	-	7.372	7.398	7,730	7.3941	0.72%
2016-03-18	8.350	-	-	8.350	8.710	105,800	895,126	8.4605	7.345	-	-	7.345	7.662	120,274	7.4424	-1.65%
2016-03-17	8.490	-	-	8.480	8.490	7,000	59,370	8.4814	7.468	-	-	7.460	7.468	7,958	7.4608	-0.35%
2016-03-16	8.520	-	-	-	-	0	0	-	7.495	-	-	-	-	0	-	-0.35%
2016-03-15	8.550	-	-	8.590	8.640	2,000	17,230	8.6150	7.521	-	-	7.556	7.600	2,274	7.5783	-0.81%
2016-03-14	8.620	-	-	-	-	0	0	-	7.583	-	-	-	-	0	-	0.82%
2016-03-11	8.550	-	-	8.460	8.520	2,400	20,388	8.4950	7.521	-	-	7.442	7.495	2,728	7.4727	1.06%
2016-03-10	8.460	-	-	8.330	8.390	5,000	41,870	8.3740	7.442	-	-	7.328	7.380	5,684	7.3663	1.93%
2016-03-09	8.300	-	-	8.310	8.340	13,000	108,230	8.3254	7.301	-	-	7.310	7.336	14,778	7.3235	-1.78%
2016-03-08	8.450	-	-	-	-	0	0	-	7.433	-	-	-	-	0	-	-1.17%
2016-03-07	8.550	-	-	8.550	8.550	1,000	8,550	8.5500	7.521	-	-	7.521	7.521	1,137	7.5211	-0.93%
2016-03-04	8.630	-	-	8.630	8.810	3,000	26,210	8.7367	7.591	-	-	7.591	7.750	3,410	7.6853	0.12%
2016-03-03	8.620	-	-	8.700	8.700	1,000	8,700	8.7000	7.583	-	-	7.653	7.653	1,137	7.6530	1.53%
2016-03-02	8.490	-	-	8.410	8.500	83,000	704,530	8.4883	7.468	-	-	7.398	7.477	94,355	7.4668	4.04%
2016-03-01	8.160	-	-	8.080	8.160	9,200	74,966	8.1485	7.178	-	-	7.108	7.178	10,459	7.1679	1.37%
2016-02-29	8.050	-	-	8.050	8.230	64,000	522,946	8.1710	7.081	-	-	7.081	7.240	72,755	7.1877	-2.19%
2016-02-26	8.230	-	-	8.040	8.140	5,000	40,440	8.0880	7.240	-	-	7.072	7.160	5,684	7.1147	1.98%
2016-02-25	8.070	-	-	8.100	8.150	2,000	16,250	8.1250	7.099	-	-	7.125	7.169	2,274	7.1472	0.00%
2016-02-24	8.070	-	-	7.930	8.070	25,200	200,264	7.9470	7.099	-	-	6.976	7.099	28,647	6.9906	0.50%
2016-02-23	8.030	-	-	8.040	8.040	1,000	8,040	8.0400	7.064	-	-	7.072	7.072	1,137	7.0725	-0.99%
2016-02-22	8.110	8.070	-	-	-	0	0	-	7.134	7.099	-	-	-	0	-	0.00%
2016-02-19	8.110	-	-	8.110	8.110	200	1,622	8.1100	7.134	-	-	7.134	7.134	227	7.1340	-1.82%
2016-02-18	8.260	8.260	-	8.260	8.420	4,200	34,814	8.2890	7.266	7.266	-	7.266	7.407	4,775	7.2915