Prices and Webb-site Total Returns

ChinaAMC Asia USD Investment Grade Bond ETF: Unit HKD

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

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-24	14.94	14.87	14.95	14.94	14.94	711	10,610	14.923	14.94	14.87	14.95	14.94	14.94	711	14.923	0.00%
2025-12-23	14.94	14.92	14.94	14.90	14.94	7,613	113,720	14.938	14.94	14.92	14.94	14.90	14.94	7,613	14.938	0.07%
2025-12-22	14.93	14.92	14.95	14.93	14.94	5,200	77,658	14.934	14.93	14.92	14.95	14.93	14.94	5,200	14.934	-0.13%
2025-12-19	14.95	14.94	14.95	14.89	14.97	830	12,405	14.946	14.95	14.94	14.95	14.89	14.97	830	14.946	0.47%
2025-12-18	14.88	14.87	15.00	14.87	14.87	1,600	23,792	14.870	14.88	14.87	15.00	14.87	14.87	1,600	14.870	0.13%
2025-12-17	14.86	14.80	15.00	-	-	0	0	-	14.86	14.80	15.00	-	-	0	-	0.00%
2025-12-16	14.86	14.83	15.00	14.86	14.92	15,000	222,920	14.861	14.86	14.83	15.00	14.86	14.92	15,000	14.861	0.07%
2025-12-15	14.85	14.84	15.00	14.85	14.95	1,400	20,862	14.901	14.85	14.84	15.00	14.85	14.95	1,400	14.901	-0.47%
2025-12-12	14.92	14.87	15.00	14.88	14.92	7,200	107,304	14.903	14.92	14.87	15.00	14.88	14.92	7,200	14.903	0.34%
2025-12-11	14.87	14.83	14.89	14.86	14.87	13,200	196,244	14.867	14.87	14.83	14.89	14.86	14.87	13,200	14.867	0.27%
2025-12-10	14.83	14.83	14.86	14.83	14.83	4,000	59,320	14.830	14.83	14.83	14.86	14.83	14.83	4,000	14.830	-0.34%
2025-12-09	14.88	14.87	14.88	14.86	14.91	6,400	95,194	14.874	14.88	14.87	14.88	14.86	14.91	6,400	14.874	0.13%
2025-12-08	14.86	14.86	14.90	14.86	14.86	1,200	17,832	14.860	14.86	14.86	14.90	14.86	14.86	1,200	14.860	-0.40%
2025-12-05	14.92	14.88	14.92	14.94	14.94	1,600	23,904	14.940	14.92	14.88	14.92	14.94	14.94	1,600	14.940	0.00%
2025-12-04	14.92	14.92	14.94	14.92	14.94	14,200	211,970	14.928	14.92	14.92	14.94	14.92	14.94	14,200	14.927	-0.07%
2025-12-03	14.93	14.90	14.93	-	-	0	0	-	14.93	14.90	14.93	-	-	0	-	0.00%
2025-12-02	14.93	14.85	14.93	14.94	14.95	1,000	14,948	14.948	14.93	14.85	14.93	14.94	14.95	1,000	14.948	0.20%
2025-12-01	14.90	14.85	15.14	-	-	0	0	-	14.90	14.85	15.14	-	-	0	-	0.00%
2025-11-28	14.90	14.89	15.14	14.90	14.97	600	8,954	14.923	14.90	14.89	15.14	14.90	14.97	600	14.923	0.00%
2025-11-27	14.90	14.85	15.14	-	-	0	0	-	14.90	14.85	15.14	-	-	0	-	0.00%
2025-11-26	14.90	14.85	15.14	14.90	14.95	1,000	14,930	14.930	14.90	14.85	15.14	14.90	14.95	1,000	14.930	-0.20%
2025-11-25	14.93	14.81	15.14	14.87	14.93	1,800	26,806	14.892	14.93	14.81	15.14	14.87	14.93	1,800	14.892	0.40%
2025-11-24	14.87	14.81	15.14	14.76	14.94	2,000	29,732	14.866	14.87	14.81	15.14	14.76	14.94	2,000	14.866	0.00%
2025-11-21	14.87	14.85	14.91	14.85	14.91	35,434	526,552	14.860	14.87	14.85	14.91	14.85	14.91	35,434	14.860	0.00%
2025-11-20	14.87	14.76	15.14	14.87	14.87	200	2,974	14.870	14.87	14.76	15.14	14.87	14.87	200	14.870	0.20%
2025-11-19	14.84	14.76	15.14	14.84	14.84	200	2,968	14.840	14.84	14.76	15.14	14.84	14.84	200	14.840	0.00%
2025-11-18	14.84	14.76	14.84	14.84	14.87	5,800	86,110	14.847	14.84	14.76	14.84	14.84	14.87	5,800	14.847	-0.34%
2025-11-17	14.89	14.84	15.14	14.84	14.89	800	11,902	14.878	14.89	14.84	15.14	14.84	14.89	800	14.878	0.34%
2025-11-14	14.84	14.84	15.14	14.84	14.91	3,400	50,624	14.889	14.84	14.84	15.14	14.84	14.91	3,400	14.889	-0.40%
2025-11-13	14.90	14.88	14.90	14.91	14.93	600	8,954	14.923	14.90	14.88	14.90	14.91	14.93	600	14.923	0.00%
2025-11-12	14.90	14.90	14.91	14.90	14.90	12,000	178,800	14.900	14.90	14.90	14.91	14.90	14.90	12,000	14.900	-0.07%
2025-11-11	14.91	14.86	14.91	14.88	14.91	3,000	44,724	14.908	14.91	14.86	14.91	14.88	14.91	3,000	14.908	0.20%
2025-11-10	14.88	14.86	14.92	14.82	14.88	63,400	940,344	14.832	14.88	14.86	14.92	14.82	14.88	63,400	14.832	0.13%
2025-11-07	14.86	-	14.93	14.84	14.87	601	8,928	14.855	14.86	-	14.93	14.84	14.87	601	14.855	1.85%
2025-11-06	14.59	14.59	-	14.59	14.85	169,000	2,503,648	14.815	14.59	14.59	-	14.59	14.85	169,000	14.814	-1.95%
2025-11-05	14.88	14.88	14.91	14.88	14.88	114,800	1,708,224	14.880	14.88	14.88	14.91	14.88	14.88	114,800	14.880	0.00%
2025-11-04	14.88	14.87	14.88	14.88	14.88	9,800	145,824	14.880	14.88	14.87	14.88	14.88	14.88	9,800	14.880	0.07%
2025-11-03	14.87	14.87	14.88	14.80	14.91	2,800	41,632	14.869	14.87	14.87	14.88	14.80	14.91	2,800	14.869	-0.07%
2025-10-31	14.88	14.83	14.92	14.80	14.89	13,200	195,888	14.840	14.88	14.83	14.92	14.80	14.89	13,200	14.840	0.34%
2025-10-30	14.83	-	14.92	14.83	14.91	14,000	208,320	14.880	14.83	-	14.92	14.83	14.91	14,000	14.880	-0.60%
2025-10-28	14.92	-	14.92	14.90	14.92	13,800	205,636	14.901	14.92	-	14.92	14.90	14.92	13,800	14.901	0.13%
2025-10-27	14.90	-	14.90	14.85	14.92	52,600	783,210	14.890	14.90	-	14.90	14.85	14.92	52,600	14.890	0.13%
2025-10-24	14.88	14.88	14.90	14.87	14.95	2,259	33,602	14.875	14.88	14.88	14.90	14.87	14.95	2,259	14.875	-0.47%
2025-10-23	14.95	-	14.95	14.96	14.99	3,999	59,863	14.970	14.95	-	14.95	14.96	14.99	3,999	14.969	0.00%
2025-10-22	14.95	-	-	14.97	14.97	600	8,982	14.970	14.95	-	-	14.97	14.97	600	14.970	0.13%
2025-10-21	14.93	14.86	-	14.93	14.93	2,200	32,846	14.930	14.93	14.86	-	14.93	14.93	2,200	14.930	0.54%
2025-10-20	14.85	-	14.88	14.83	14.89	56,800	843,468	14.850	14.85	-	14.88	14.83	14.89	56,800	14.850	-0.27%
2025-10-17	14.89	-	14.89	14.86	14.89	1,800	26,778	14.877	14.89	-	14.89	14.86	14.89	1,800	14.877	0.00%
2025-10-16	14.89	14.88	14.89	14.84	14.89	3,400	50,606	14.884	14.89	14.88	14.89	14.84	14.89	3,400	14.884	0.34%
2025-10-15	14.84	14.74	14.89	14.84	14.89	6,400	95,080	14.856	14.84	14.74	14.89	14.84	14.89	6,400	14.856	-0.07%
2025-10-14	14.85	-	14.85	14.80	14.88	1,200	17,776	14.813	14.85	-	14.85	14.80	14.88	1,200	14.813	0.41%
2025-10-13	14.79	-	14.89	14.78	14.89	16,200	239,650	14.793	14.79	-	14.89	14.78	14.89	16,200	14.793	-0.47%
2025-10-10	14.86	-	14.89	14.87	14.87	2,800	41,636	14.870	14.86	-	14.89	14.87	14.87	2,800	14.870	-0.07%
2025-10-09	14.87	14.77	-	14.87	14.87	2,401	35,702	14.870	14.87	14.77	-	14.87	14.87	2,401	14.870	0.00%
2025-10-08	14.87	14.75	14.87	14.75	14.87	9,600	142,026	14.794	14.87	14.75	14.87	14.75	14.87	9,600	14.794	0.61%
2025-10-06	14.78	14.78	14.89	14.75	14.88	6,000	89,202	14.867	14.78	14.78	14.89	14.75	14.88	6,000	14.867	-0.74%
2025-10-03	14.89	14.77	-	14.88	14.89	13,800	205,444	14.887	14.89	14.77	-	14.88	14.89	13,800	14.887	0.20%
2025-10-02	14.86	14.80	14.86	14.80	14.86	6,200	91,976	14.835	14.86	14.80	14.86	14.80	14.86	6,200	14.835	0.88%
2025-09-30	14.86	14.85	14.95	14.85	14.95	600	8,930	14.883	14.73	14.72	14.82	14.72	14.82	605	14.753	-0.60%
2025-09-29	14.95	14.90	-	14.95	14.95	600	8,970	14.950	14.82	14.77	-	14.82	14.82	605	14.819	0.00%
2025-09-26	14.95	14.83	-	14.96	14.96	2,000	29,920	14.960	14.82	14.70	-	14.83	14.83	2,018	14.829	0.74%
2025-09-25	14.84	14.84	14.97	14.84	14.97	2,000	29,706	14.853	14.71	14.71	14.84	14.71	14.84	2,018	14.723	-0.80%
2025-09-24	14.96	14.92	14.97	14.96	14.96	1,600	23,936	14.960	14.83	14.79	14.84	14.83	14.83	1,614	14.829	0.13%
2025-09-23	14.94	14.92	-	14.94	14.94	4,200	62,748	14.940	14.81	14.79	-	14.81	14.81	4,237	14.809	-0.07%
2025-09-22	14.95	14.95	14.99	14.82	14.95	2,200	32,734	14.879	14.82	14.82	14.86	14.69	14.82	2,219	14.749	-0.27%
2025-09-19	14.99	-	-	14.99	14.99	233	3,492	14.987	14.86	-	-	14.86	14.86	235	14.856	0.87%
2025-09-18	14.86	-	14.99	14.85	14.99	26,600	396,130	14.892	14.73	-	14.86	14.72	14.86	26,835	14.762	-0.40%
2025-09-17	14.92	-	14.94	14.92	14.92	1,600	23,872	14.920	14.79	-	14.81	14.79	14.79	1,614	14.789	-0.20%
2025-09-16	14.95	-	14.95	15.00	15.00	2,000	30,000	15.000	14.82	-	14.82	14.87	14.87	2,018	14.869	0.20%
2025-09-15	14.92	14.92	14.96	14.92	15.08	4,600	69,096	15.021	14.79	14.79	14.83	14.79	14.95	4,641	14.889	-0.53%
2025-09-12	15.00	14.98	15.00	15.00	15.01	4,400	66,020	15.005	14.87	14.85	14.87	14.87	14.88	4,439	14.873	0.60%
2025-09-11	14.91	-	-	14.86	14.99	10,076	149,757	14.863	14.78	-	-	14.73	14.86	10,165	14.733	0.47%
2025-09-10	14.84	-	-	14.84	14.90	17,800	264,416	14.855	14.71	-	-	14.71	14.77	17,957	14.725	-0.54%
2025-09-09	14.92	14.92	-	14.90	14.99	11,426	170,639	14.934	14.79	14.79	-	14.77	14.86	11,527	14.804	-0.07%
2025-09-08	14.93	14.85	-	14.84	14.93	12,800	190,912	14.915	14.80	14.72	-	14.71	14.80	12,913	14.785	0.27%
2025-09-05	14.89	14.84	14.89	14.89	14.89	200	2,978	14.890	14.76	14.71	14.76	14.76	14.76	202	14.760	1.09%
2025-09-04	14.73	14.73	14.89	14.73	14.89	151,400	2,235,974	14.769	14.60	14.60	14.76	14.60	14.76	152,736	14.639	-1.07%
2025-09-03	14.89	14.81	14.90	14.89	14.90	800	11,918	14.898	14.76	14.68	14.77	14.76	14.77	807	14.767	0.00%
2025-09-02	14.89	14.84	14.90	14.81	14.90	6,400	95,238	14.881	14.76	14.71	14.77	14.68	14.77	6,456	14.751	0.07%
2025-09-01	14.88	14.77	15.00	-	-	0	0	-	14.75	14.64	14.87	-	-	0	-	-0.07%
2025-08-29	14.89	14.83	14.99	14.89	14.89	600	8,934	14.890	14.76	14.70	14.86	14.76	14.76	605	14.760	-0.60%
2025-08-28	14.98	14.80	14.99	14.98	14.99	1,800	26,970	14.983	14.85	14.67	14.86	14.85	14.86	1,816	14.852	1.22%
2025-08-27	14.80	14.80	14.86	14.80	14.87	13,800	205,142	14.865	14.67	14.67	14.73	14.67	14.74	13,922	14.735	-0.60%
2025-08-26	14.89	14.85	15.00	14.89	14.89	200	2,978	14.890	14.76	14.72	14.87	14.76	14.76	202	14.760	0.00%
2025-08-25	14.89	-	15.00	14.90	14.90	600	8,940	14.900	14.76	-	14.87	14.77	14.77	605	14.770	0.13%
2025-08-22	14.87	14.75	15.00	14.87	14.87	17,800	264,686	14.870	14.74	14.62	14.87	14.74	14.74	17,957	14.740	-0.07%
2025-08-21	14.88	14.74	15.00	14.73	14.88	1,833	27,035	14.749	14.75	14.61	14.87	14.60	14.75	1,849	14.620	0.13%
2025-08-20	14.86	14.75	15.00	14.80	14.86	22,400	332,670	14.851	14.73	14.62	14.87	14.67	14.73	22,598	14.721	0.88%
2025-08-19	14.73	14.68	14.85	14.67	14.85	14,000	205,864	14.705	14.60	14.55	14.72	14.54	14.72	14,124	14.576	-0.81%
2025-08-18	14.85	14.60	14.85	14.75	14.89	25,200	371,832	14.755	14.72	14.47	14.72	14.62	14.76	25,422	14.626	0.47%
2025-08-15	14.78	14.78	14.84	14.78	14.78	400	5,912	14.780	14.65	14.65	14.71	14.65	14.65	404	14.651	-0.94%
2025-08-14	14.92	14.60	-	14.90	14.92	113,200	1,688,912	14.920	14.79	14.47	-	14.77	14.79	114,199	14.789	0.20%
2025-08-13	14.89	14.80	-	14.89	14.89	400	5,956	14.890	14.76	14.67	-	14.76	14.76	404	14.760	0.07%
2025-08-12	14.88	14.60	14.90	14.88	14.88	200	2,976	14.880	14.75	14.47	14.77	14.75	14.75	202	14.750	0.07%
2025-08-11	14.87	14.80	14.87	14.80	14.88	19,200	285,648	14.878	14.74	14.67	14.74	14.67	14.75	19,369	14.747	0.47%
2025-08-08	14.80	14.75	-	14.74	14.90	13,200	195,878	14.839	14.67	14.62	-	14.61	14.77	13,316	14.709	-0.67%
2025-08-07	14.90	-	14.90	14.75	14.90	12,600	185,880	14.752	14.77	-	14.77	14.62	14.77	12,711	14.623	1.02%
2025-08-06	14.75	-	14.75	14.75	14.88	42,800	632,616	14.781	14.62	-	14.62	14.62	14.75	43,178	14.651	-0.94%
2025-08-05	14.89	14.88	14.90	14.74	14.89	5,800	85,552	14.750	14.76	14.75	14.77	14.61	14.76	5,851	14.621	0.47%
2025-08-04	14.82	-	14.82	14.85	14.85	7,200	106,920	14.850	14.69	-	14.69	14.72	14.72	7,264	14.720	0.95%
2025-08-01	14.68	14.68	-	14.65	14.80	20,600	301,980	14.659	14.55	14.55	-	14.52	14.67	20,782	14.531	-0.88%
2025-07-31	14.81	14.68	14.81	14.40	14.81	5,600	81,296	14.517	14.68	14.55	14.68	14.27	14.68	5,649	14.390	0.89%
2025-07-30	14.68	14.68	-	14.66	14.66	600	8,796	14.660	14.55	14.55	-	14.53	14.53	605	14.532	-0.61%
2025-07-29	14.77	14.65	-	14.76	14.77	7,200	106,328	14.768	14.64	14.52	-	14.63	14.64	7,264	14.639	0.07%
2025-07-28	14.76	14.65	14.76	-	-	0	0	-	14.63	14.52	14.63	-	-	0	-	0.00%
2025-07-25	14.76	14.66	14.76	14.76	14.76	18,400	271,584	14.760	14.63	14.53	14.63	14.63	14.63	18,562	14.631	-0.07%
2025-07-24	14.77	14.65	14.77	14.62	14.77	9,400	138,808	14.767	14.64	14.52	14.64	14.49	14.64	9,483	14.638	0.00%
2025-07-23	14.77	14.65	14.77	14.50	14.77	20,800	304,516	14.640	14.64	14.52	14.64	14.37	14.64	20,984	14.512	0.20%
2025-07-22	14.74	14.62	14.75	14.74	14.74	26,995	397,906	14.740	14.61	14.49	14.62	14.61	14.61	27,233	14.611	0.14%
2025-07-21	14.72	14.58	-	14.58	14.72	7,600	111,816	14.713	14.59	14.45	-	14.45	14.59	7,667	14.584	1.10%
2025-07-18	14.56	14.56	14.70	14.54	14.69	1,200	17,480	14.567	14.43	14.43	14.57	14.41	14.56	1,211	14.439	-0.88%
2025-07-17	14.69	14.62	14.70	14.69	14.69	3,400	49,946	14.690	14.56	14.49	14.57	14.56	14.56	3,430	14.561	0.00%
2025-07-16	14.69	14.62	-	14.62	14.69	1,600	23,406	14.629	14.56	14.49	-	14.49	14.56	1,614	14.501	0.00%
2025-07-15	14.69	14.66	-	14.66	14.69	18,200	267,032	14.672	14.56	14.53	-	14.53	14.56	18,361	14.544	0.07%
2025-07-14	14.68	14.65	14.68	14.73	14.73	400	5,892	14.730	14.55	14.52	14.55	14.60	14.60	404	14.601	0.20%
2025-07-11	14.65	14.62	-	14.60	14.65	43,000	628,000	14.605	14.52	14.49	-	14.47	14.52	43,379	14.477	-0.41%
2025-07-10	14.71	14.56	14.72	14.70	14.80	9,800	144,296	14.724	14.58	14.43	14.59	14.57	14.67	9,886	14.595	0.41%
2025-07-09	14.65	14.65	-	14.53	14.65	4,000	58,552	14.638	14.52	14.52	-	14.40	14.52	4,035	14.510	0.34%
2025-07-08	14.60	14.58	14.70	14.60	14.70	4,000	58,500	14.625	14.47	14.45	14.57	14.47	14.57	4,035	14.497	-0.75%
2025-07-07	14.71	14.40	14.71	14.73	14.73	2,200	32,406	14.730	14.58	14.27	14.58	14.60	14.60	2,219	14.601	0.96%
2025-07-04	14.57	14.40	-	14.41	14.72	12,800	186,788	14.593	14.44	14.27	-	14.28	14.59	12,913	14.465	-1.22%
2025-07-03	14.75	14.40	-	14.62	14.75	19,800	289,684	14.631	14.62	14.27	-	14.49	14.62	19,975	14.503	0.00%
2025-07-02	14.75	14.68	-	14.75	14.75	26,000	383,500	14.750	14.62	14.55	-	14.62	14.62	26,229	14.621	0.14%
2025-06-30	14.85	14.80	-	14.80	14.94	10,400	154,448	14.851	14.60	14.55	-	14.55	14.69	10,577	14.602	0.34%
2025-06-27	14.80	14.79	-	14.79	14.80	6,800	100,636	14.799	14.55	14.54	-	14.54	14.55	6,916	14.551	0.68%
2025-06-26	14.70	14.56	14.80	-	-	0	0	-	14.45	14.32	14.55	-	-	0	-	0.00%
2025-06-25	14.70	14.70	14.80	14.66	14.66	200	2,932	14.660	14.45	14.45	14.55	14.41	14.41	203	14.414	-0.54%
2025-06-24	14.78	14.70	14.80	14.78	14.78	2,200	32,516	14.780	14.53	14.45	14.55	14.53	14.53	2,237	14.532	1.16%
2025-06-23	14.61	14.61	14.80	14.61	14.61	1,800	26,298	14.610	14.37	14.37	14.55	14.37	14.37	1,831	14.365	0.07%
2025-06-20	14.60	14.60	14.80	-	-	33	486	14.727	14.36	14.36	14.55	-	-	34	14.480	0.00%
2025-06-19	14.60	14.40	14.80	14.60	14.60	400	5,840	14.600	14.36	14.16	14.55	14.36	14.36	407	14.355	-0.88%
2025-06-18	14.73	14.60	14.80	14.73	14.73	10,000	147,300	14.730	14.48	14.36	14.55	14.48	14.48	10,170	14.483	0.14%
2025-06-17	14.71	14.60	14.75	14.60	14.71	40,600	597,204	14.710	14.46	14.36	14.50	14.36	14.46	41,292	14.463	-0.27%
2025-06-16	14.75	14.60	14.75	14.76	14.76	416	6,136	14.750	14.50	14.36	14.50	14.51	14.51	423	14.503	0.96%
2025-06-13	14.61	14.60	14.80	14.60	14.76	3,400	49,704	14.619	14.37	14.36	14.55	14.36	14.51	3,458	14.374	0.41%
2025-06-12	14.55	14.55	14.80	14.55	14.55	600	8,730	14.550	14.31	14.31	14.55	14.31	14.31	610	14.306	-0.89%
2025-06-11	14.68	14.40	14.80	14.68	14.68	11,600	170,288	14.680	14.43	14.16	14.55	14.43	14.43	11,798	14.434	0.20%
2025-06-10	14.65	14.40	14.80	14.49	14.65	10,600	154,338	14.560	14.40	14.16	14.55	14.25	14.40	10,781	14.316	0.27%
2025-06-09	14.61	14.53	14.61	-	-	0	0	-	14.37	14.29	14.37	-	-	0	-	-0.48%
2025-06-06	14.68	14.50	14.80	-	-	0	0	-	14.43	14.26	14.55	-	-	0	-	0.00%
2025-06-05	14.68	14.50	14.84	14.60	14.93	143,000	2,101,042	14.693	14.43	14.26	14.59	14.36	14.68	145,437	14.446	1.17%
2025-06-04	14.51	14.50	-	-	-	40	576	14.400	14.27	14.26	-	-	-	41	14.159	0.00%
2025-06-03	14.51	14.50	-	14.51	14.56	7,400	107,616	14.543	14.27	14.26	-	14.27	14.32	7,526	14.299	-0.14%
2025-06-02	14.53	14.40	14.60	14.52	14.65	1,600	23,258	14.536	14.29	14.16	14.36	14.28	14.40	1,627	14.293	-0.68%
2025-05-30	14.63	14.40	-	14.49	14.63	48,400	707,980	14.628	14.38	14.16	-	14.25	14.38	49,225	14.383	0.34%
2025-05-29	14.58	14.38	-	14.45	14.58	24,800	358,846	14.470	14.34	14.14	-	14.21	14.34	25,223	14.227	0.48%
2025-05-28	14.51	-	14.51	-	-	0	0	-	14.27	-	14.27	-	-	0	-	0.00%
2025-05-27	14.51	14.40	14.51	14.50	14.51	8,800	127,630	14.503	14.27	14.16	14.27	14.26	14.27	8,950	14.260	0.07%
2025-05-26	14.50	-	14.50	-	-	0	0	-	14.26	-	14.26	-	-	0	-	0.00%
2025-05-23	14.50	-	14.50	14.50	14.50	1,034	14,993	14.500	14.26	-	14.26	14.26	14.26	1,052	14.257	0.42%
2025-05-22	14.44	14.43	14.51	14.44	14.44	13,200	190,608	14.440	14.20	14.19	14.27	14.20	14.20	13,425	14.198	-0.35%
2025-05-21	14.49	14.46	14.51	14.46	14.51	37,000	536,540	14.501	14.25	14.22	14.27	14.22	14.27	37,631	14.258	0.14%
2025-05-20	14.47	-	14.51	14.47	14.52	800	11,586	14.483	14.23	-	14.27	14.23	14.28	814	14.240	0.28%
2025-05-19	14.43	14.43	14.65	14.42	14.42	15,800	227,836	14.420	14.19	14.19	14.40	14.18	14.18	16,069	14.178	0.42%
2025-05-16	14.37	14.32	14.42	14.37	14.44	26,800	385,168	14.372	14.13	14.08	14.18	14.13	14.20	27,257	14.131	-0.28%
2025-05-15	14.41	-	14.41	14.43	14.43	800	11,544	14.430	14.17	-	14.17	14.19	14.19	814	14.188	-0.21%
2025-05-14	14.44	-	14.44	-	-	0	0	-	14.20	-	14.20	-	-	0	-	0.00%
2025-05-13	14.44	-	14.44	14.44	14.44	4,000	57,760	14.440	14.20	-	14.20	14.20	14.20	4,068	14.198	0.07%
2025-05-12	14.43	-	14.45	-	-	0	0	-	14.19	-	14.21	-	-	0	-	0.00%
2025-05-09	14.43	-	14.45	14.43	14.43	2,000	28,860	14.430	14.19	-	14.21	14.19	14.19	2,034	14.188	0.63%
2025-05-08	14.34	-	14.46	14.33	14.50	121,800	1,746,730	14.341	14.10	-	14.22	14.09	14.26	123,876	14.101	0.49%
2025-05-07	14.27	14.27	14.39	-	-	0	0	-	14.03	14.03	14.15	-	-	0	-	0.00%
2025-05-06	14.27	14.00	14.39	14.27	14.44	14,400	205,804	14.292	14.03	13.77	14.15	14.03	14.20	14,645	14.052	-1.18%
2025-05-02	14.44	14.44	14.50	-	-	0	0	-	14.20	14.20	14.26	-	-	0	-	0.42%
2025-04-30	14.38	14.38	14.50	14.38	14.38	36,200	520,556	14.380	14.14	14.14	14.26	14.14	14.14	36,817	14.139	0.28%
2025-04-29	14.34	14.00	14.45	14.34	14.34	11,000	157,740	14.340	14.10	13.77	14.21	14.10	14.10	11,187	14.100	-0.76%
2025-04-28	14.45	14.00	14.45	14.45	14.45	400	5,780	14.450	14.21	13.77	14.21	14.21	14.21	407	14.208	0.70%
2025-04-25	14.35	14.00	14.35	-	-	0	0	-	14.11	13.77	14.11	-	-	0	-	0.00%
2025-04-24	14.35	14.32	14.50	14.35	14.35	223	3,200	14.350	14.11	14.08	14.26	14.11	14.11	227	14.109	0.28%
2025-04-23	14.31	14.00	-	14.31	14.31	800	11,448	14.310	14.07	13.77	-	14.07	14.07	814	14.070	0.56%
2025-04-22	14.23	14.00	-	14.23	14.33	800	11,444	14.305	13.99	13.77	-	13.99	14.09	814	14.065	-0.14%
2025-04-17	14.25	14.00	-	14.25	14.25	17,000	242,250	14.250	14.01	13.77	-	14.01	14.01	17,290	14.011	0.00%
2025-04-16	14.25	14.00	14.25	14.31	14.31	200	2,862	14.310	14.01	13.77	14.01	14.07	14.07	203	14.070	0.71%
2025-04-15	14.15	14.02	14.25	14.15	14.25	3,400	48,130	14.156	13.91	13.79	14.01	13.91	14.01	3,458	13.919	0.78%
2025-04-14	14.04	14.00	14.20	14.04	14.18	11,800	166,624	14.121	13.80	13.77	13.96	13.80	13.94	12,001	13.884	-0.92%
2025-04-11	14.17	-	-	14.17	14.17	4,600	65,182	14.170	13.93	-	-	13.93	13.93	4,678	13.933	0.64%
2025-04-10	14.08	14.08	-	14.07	14.07	11,000	154,770	14.070	13.84	13.84	-	13.83	13.83	11,187	13.834	-1.74%
2025-04-09	14.33	-	-	14.21	14.34	2,600	37,206	14.310	14.09	-	-	13.97	14.10	2,644	14.070	0.42%
2025-04-08	14.27	-	-	14.27	14.40	3,600	51,424	14.284	14.03	-	-	14.03	14.16	3,661	14.045	-1.04%
2025-04-07	14.42	-	-	14.41	14.42	14,400	207,516	14.411	14.18	-	-	14.17	14.18	14,645	14.169	-0.83%
2025-04-03	14.54	-	14.54	14.54	14.54	200	2,908	14.540	14.30	-	14.30	14.30	14.30	203	14.296	0.21%
2025-04-02	14.51	14.39	-	14.50	14.51	578	8,358	14.460	14.27	14.15	-	14.26	14.27	588	14.218	0.76%
2025-04-01	14.40	14.39	14.50	14.40	14.48	2,400	34,672	14.447	14.16	14.15	14.26	14.16	14.24	2,441	14.205	-0.00%
2025-03-31	14.52	14.48	14.60	14.45	14.52	6,200	89,838	14.490	14.16	14.12	14.24	14.09	14.16	6,358	14.129	0.48%
2025-03-28	14.45	14.45	14.52	-	-	0	0	-	14.09	14.09	14.16	-	-	0	-	0.42%
2025-03-27	14.39	14.39	14.52	14.39	14.39	2,600	37,414	14.390	14.03	14.03	14.16	14.03	14.03	2,666	14.032	-0.90%
2025-03-26	14.52	14.45	-	14.52	14.52	200	2,904	14.520	14.16	14.09	-	14.16	14.16	205	14.159	0.07%
2025-03-25	14.51	14.45	14.51	14.40	14.53	288,400	4,198,176	14.557	14.15	14.09	14.15	14.04	14.17	295,760	14.195	0.42%
2025-03-24	14.45	-	14.58	14.45	14.56	7,600	109,908	14.462	14.09	-	14.22	14.09	14.20	7,794	14.102	-0.34%
2025-03-21	14.50	-	14.50	14.50	14.50	234	3,393	14.500	14.14	-	14.14	14.14	14.14	240	14.139	0.00%
2025-03-20	14.50	-	14.50	14.50	14.50	200	2,900	14.500	14.14	-	14.14	14.14	14.14	205	14.139	0.55%
2025-03-19	14.42	-	14.49	14.42	14.45	8,400	121,368	14.449	14.06	-	14.13	14.06	14.09	8,614	14.089	-0.41%
2025-03-18	14.48	-	14.48	14.48	14.48	200	2,896	14.480	14.12	-	14.12	14.12	14.12	205	14.120	0.00%
2025-03-17	14.48	-	14.48	14.48	14.48	800	11,584	14.480	14.12	-	14.12	14.12	14.12	820	14.120	0.14%
2025-03-14	14.46	-	14.52	-	-	0	0	-	14.10	-	14.16	-	-	0	-	-0.41%
2025-03-13	14.52	-	14.54	14.42	14.52	800	11,596	14.495	14.16	-	14.18	14.06	14.16	820	14.134	-0.27%
2025-03-12	14.56	-	14.90	14.54	14.56	12,400	180,464	14.554	14.20	-	14.53	14.18	14.20	12,716	14.191	-0.14%
2025-03-11	14.58	-	14.58	14.60	14.60	1,600	23,360	14.600	14.22	-	14.22	14.24	14.24	1,641	14.237	0.28%
2025-03-10	14.54	-	14.54	14.57	14.57	400	5,828	14.570	14.18	-	14.18	14.21	14.21	410	14.207	0.76%
2025-03-07	14.43	-	14.54	14.43	14.43	950	13,695	14.416	14.07	-	14.18	14.07	14.07	974	14.057	-0.89%
2025-03-06	14.56	-	14.56	14.56	14.58	5,000	72,804	14.561	14.20	-	14.20	14.20	14.22	5,128	14.198	0.62%
2025-03-05	14.47	-	14.60	14.47	14.48	2,800	40,518	14.471	14.11	-	14.24	14.11	14.12	2,871	14.111	-0.21%
2025-03-04	14.50	-	14.60	14.50	14.63	4,885	71,070	14.549	14.14	-	14.24	14.14	14.27	5,010	14.187	0.07%
2025-03-03	14.49	14.49	14.50	14.49	14.50	3,600	52,180	14.494	14.13	14.13	14.14	14.13	14.14	3,692	14.134	0.35%
2025-02-28	14.44	-	14.48	-	-	0	0	-	14.08	-	14.12	-	-	0	-	0.07%
2025-02-27	14.43	13.90	14.48	14.42	14.48	800	11,550	14.438	14.07	13.55	14.12	14.06	14.12	820	14.078	0.28%
2025-02-26	14.39	13.90	14.50	-	-	0	0	-	14.03	13.55	14.14	-	-	0	-	0.35%
2025-02-25	14.34	13.90	14.46	14.34	14.47	4,800	69,326	14.443	13.98	13.55	14.10	13.98	14.11	4,922	14.084	-0.42%
2025-02-24	14.40	13.90	14.42	14.40	14.40	2,000	28,800	14.400	14.04	13.55	14.06	14.04	14.04	2,051	14.042	0.00%
2025-02-21	14.40	-	14.40	14.25	14.40	2,634	37,569	14.263	14.04	-	14.04	13.90	14.04	2,701	13.908	0.77%
2025-02-20	14.29	-	14.29	14.29	14.29	400	5,716	14.290	13.93	-	13.93	13.93	13.93	410	13.934	0.00%
2025-02-19	14.29	14.27	14.29	14.26	14.30	47,800	683,058	14.290	13.93	13.91	13.93	13.91	13.94	49,020	13.934	-0.07%
2025-02-18	14.30	14.28	14.35	14.30	14.35	9,600	137,310	14.303	13.94	13.92	13.99	13.94	13.99	9,845	13.947	-0.56%
2025-02-17	14.38	-	14.40	14.38	14.42	800	11,528	14.410	14.02	-	14.04	14.02	14.06	820	14.051	0.00%
2025-02-14	14.38	14.30	14.38	14.30	14.38	3,400	48,780	14.347	14.02	13.94	14.02	13.94	14.02	3,487	13.990	0.91%
2025-02-13	14.25	14.25	14.30	14.25	14.25	2,000	28,500	14.250	13.90	13.90	13.94	13.90	13.90	2,051	13.895	-0.28%
2025-02-12	14.29	-	14.40	14.29	14.40	6,200	88,620	14.294	13.93	-	14.04	13.93	14.04	6,358	13.938	-0.76%
2025-02-11	14.40	14.32	14.40	14.42	14.44	1,800	25,964	14.424	14.04	13.96	14.04	14.06	14.08	1,846	14.066	0.00%
2025-02-10	14.40	-	14.40	14.40	14.42	7,200	103,728	14.407	14.04	-	14.04	14.04	14.06	7,384	14.048	0.42%
2025-02-07	14.34	-	14.44	14.34	14.34	400	5,736	14.340	13.98	-	14.08	13.98	13.98	410	13.983	0.00%
2025-02-06	14.34	-	-	14.33	14.47	8,200	117,534	14.333	13.98	-	-	13.97	14.11	8,409	13.977	-0.28%
2025-02-05	14.38	-	14.38	14.29	14.41	2,010	28,745	14.301	14.02	-	14.02	13.93	14.05	2,061	13.945	0.14%
2025-02-04	14.36	-	14.36	14.25	14.38	1,800	25,676	14.264	14.00	-	14.00	13.90	14.02	1,846	13.909	-0.14%
2025-02-03	14.38	-	14.38	14.28	14.38	600	8,608	14.347	14.02	-	14.02	13.92	14.02	615	13.990	0.21%
2025-01-28	14.35	14.35	14.41	-	-	0	0	-	13.99	13.99	14.05	-	-	0	-	0.00%
2025-01-27	14.35	-	14.50	14.35	14.35	800	11,480	14.350	13.99	-	14.14	13.99	13.99	820	13.993	1.06%
2025-01-24	14.20	-	14.30	14.20	14.20	200	2,840	14.200	13.85	-	13.94	13.85	13.85	205	13.847	-0.70%
2025-01-23	14.30	-	14.32	14.22	14.30	8,400	119,496	14.226	13.94	-	13.96	13.87	13.94	8,614	13.872	0.00%
2025-01-22	14.30	-	14.32	14.30	14.30	3,448	49,306	14.300	13.94	-	13.96	13.94	13.94	3,536	13.944	0.14%
2025-01-21	14.28	-	14.30	-	-	0	0	-	13.92	-	13.94	-	-	0	-	0.00%
2025-01-20	14.28	-	14.28	14.33	14.33	200	2,866	14.330	13.92	-	13.92	13.97	13.97	205	13.973	0.28%
2025-01-17	14.24	-	14.28	-	-	0	0	-	13.89	-	13.92	-	-	0	-	0.00%
2025-01-16	14.24	13.87	14.24	14.15	14.28	800	11,346	14.183	13.89	13.52	13.89	13.80	13.92	820	13.830	1.14%
2025-01-15	14.08	13.87	-	-	-	0	0	-	13.73	13.52	-	-	-	0	-	0.07%
2025-01-14	14.07	13.87	14.15	14.07	14.15	2,600	36,662	14.101	13.72	13.52	13.80	13.72	13.80	2,666	13.750	-0.21%
2025-01-13	14.10	14.10	14.21	14.10	14.20	4,000	56,500	14.125	13.75	13.75	13.86	13.75	13.85	4,102	13.774	-0.14%
2025-01-10	14.12	-	14.34	14.12	14.17	5,600	79,116	14.128	13.77	-	13.98	13.77	13.82	5,743	13.776	-0.84%
2025-01-09	14.24	14.14	14.34	14.24	14.24	2,000	28,480	14.240	13.89	13.79	13.98	13.89	13.89	2,051	13.886	0.14%
2025-01-08	14.22	-	14.34	14.21	14.22	32,000	455,030	14.220	13.87	-	13.98	13.86	13.87	32,817	13.866	0.07%
2025-01-07	14.21	14.21	14.34	14.21	14.21	200	2,842	14.210	13.86	13.86	13.98	13.86	13.86	205	13.856	-0.21%
2025-01-06	14.24	14.21	14.34	-	-	0	0	-	13.89	13.86	13.98	-	-	0	-	-0.21%
2025-01-03	14.27	14.21	14.80	14.27	14.27	400	5,708	14.270	13.91	13.86	14.43	13.91	13.91	410	13.915	0.07%
2025-01-02	14.38	14.22	14.80	14.26	14.38	600	8,580	14.300	13.91	13.75	14.31	13.79	13.91	620	13.828	0.84%
2024-12-31	14.26	14.26	14.34	-	-	0	0	-	13.79	13.79	13.87	-	-	0	-	0.28%
2024-12-30	14.22	14.22	14.30	14.20	14.30	12,153	173,538	14.279	13.75	13.75	13.83	13.73	13.83	12,568	13.808	-0.56%
2024-12-27	14.30	-	14.30	14.22	14.30	1,000	14,284	14.284	13.83	-	13.83	13.75	13.83	1,034	13.812	-0.14%
2024-12-24	14.32	14.21	14.32	14.32	14.32	800	11,456	14.320	13.85	13.74	13.85	13.85	13.85	827	13.847	0.07%
2024-12-23	14.31	14.31	14.80	-	-	0	0	-	13.84	13.84	14.31	-	-	0	-	0.56%
2024-12-20	14.23	-	14.32	14.23	14.23	4,434	63,098	14.231	13.76	-	13.85	13.76	13.76	4,585	13.761	-0.91%
2024-12-19	14.36	14.36	14.80	14.34	14.38	1,000	14,360	14.360	13.89	13.89	14.31	13.87	13.91	1,034	13.886	0.14%
2024-12-18	14.34	14.33	14.80	14.34	14.44	7,400	106,136	14.343	13.87	13.86	14.31	13.87	13.96	7,653	13.869	-0.69%
2024-12-17	14.44	14.32	14.44	14.32	14.44	1,800	25,880	14.378	13.96	13.85	13.96	13.85	13.96	1,861	13.903	-0.14%
2024-12-16	14.46	14.12	14.46	14.46	14.46	800	11,568	14.460	13.98	13.65	13.98	13.98	13.98	827	13.983	0.42%
2024-12-13	14.40	14.40	14.60	14.40	14.40	1,200	17,280	14.400	13.92	13.92	14.12	13.92	13.92	1,241	13.924	0.00%
2024-12-12	14.40	14.12	14.60	14.40	14.40	9,000	129,600	14.400	13.92	13.65	14.12	13.92	13.92	9,307	13.924	-0.35%
2024-12-11	14.45	14.12	14.60	14.43	14.45	3,000	43,342	14.447	13.97	13.65	14.12	13.95	13.97	3,102	13.970	-0.69%
2024-12-10	14.55	14.12	14.55	14.55	14.56	20,027	291,405	14.551	14.07	13.65	14.07	14.07	14.08	20,711	14.070	0.00%
2024-12-09	14.55	14.55	14.60	14.51	14.55	2,600	37,798	14.538	14.07	14.07	14.12	14.03	14.07	2,689	14.058	0.00%
2024-12-06	14.55	14.50	14.60	14.55	14.55	200	2,910	14.550	14.07	14.02	14.12	14.07	14.07	207	14.070	-0.21%
2024-12-05	14.58	14.50	14.60	14.53	14.58	23,400	340,420	14.548	14.10	14.02	14.12	14.05	14.10	24,199	14.067	0.21%
2024-12-04	14.55	14.51	14.55	-	-	0	0	-	14.07	14.03	14.07	-	-	0	-	0.00%
2024-12-03	14.55	14.50	14.55	14.50	14.55	1,000	14,510	14.510	14.07	14.02	14.07	14.02	14.07	1,034	14.031	0.07%
2024-12-02	14.54	14.50	14.54	14.44	14.56	4,000	57,928	14.482	14.06	14.02	14.06	13.96	14.08	4,137	14.004	0.76%
2024-11-29	14.43	14.43	14.50	14.40	14.43	2,000	28,836	14.418	13.95	13.95	14.02	13.92	13.95	2,068	13.942	0.28%
2024-11-28	14.39	14.12	14.50	14.39	14.39	1,400	20,146	14.390	13.91	13.65	14.02	13.91	13.91	1,448	13.915	-0.21%
2024-11-27	14.42	14.12	14.46	14.36	14.42	5,400	77,844	14.416	13.94	13.65	13.98	13.89	13.94	5,584	13.940	0.42%
2024-11-26	14.36	14.12	14.80	14.35	14.44	24,000	345,608	14.400	13.89	13.65	14.31	13.88	13.96	24,820	13.925	-0.14%
2024-11-25	14.38	14.12	14.42	14.37	14.43	20,600	296,198	14.379	13.91	13.65	13.94	13.90	13.95	21,303	13.904	0.35%
2024-11-22	14.33	14.12	14.80	-	-	0	0	-	13.86	13.65	14.31	-	-	0	-	0.00%
2024-11-21	14.33	14.12	14.80	-	-	34	490	14.412	13.86	13.65	14.31	-	-	35	13.936	0.00%
2024-11-20	14.33	14.12	14.80	14.33	14.40	13,000	186,304	14.331	13.86	13.65	14.31	13.86	13.92	13,444	13.858	0.00%
2024-11-19	14.33	-	14.80	-	-	0	0	-	13.86	-	14.31	-	-	0	-	0.00%
2024-11-18	14.33	14.30	14.35	14.31	14.40	20,200	289,378	14.326	13.86	13.83	13.88	13.84	13.92	20,890	13.853	-0.49%
2024-11-15	14.40	14.29	14.40	14.41	14.41	200	2,882	14.410	13.92	13.82	13.92	13.93	13.93	207	13.934	0.49%
2024-11-14	14.33	14.29	14.40	-	-	0	0	-	13.86	13.82	13.92	-	-	0	-	0.00%
2024-11-13	14.33	14.32	14.40	14.33	14.45	14,800	212,132	14.333	13.86	13.85	13.92	13.86	13.97	15,305	13.860	-1.17%
2024-11-12	14.50	-	14.80	14.50	14.50	200	2,900	14.500	14.02	-	14.31	14.02	14.02	207	14.021	-0.14%
2024-11-11	14.52	-	14.80	14.39	14.52	2,800	40,558	14.485	14.04	-	14.31	13.91	14.04	2,896	14.007	0.97%
2024-11-08	14.38	-	14.80	14.38	14.45	38,600	557,016	14.431	13.91	-	14.31	13.91	13.97	39,918	13.954	0.56%
2024-11-07	14.30	14.30	14.45	14.30	14.39	9,100	130,156	14.303	13.83	13.83	13.97	13.83	13.91	9,411	13.831	-0.97%
2024-11-06	14.44	14.30	14.44	14.35	14.44	99,000	1,421,414	14.358	13.96	13.83	13.96	13.88	13.96	102,381	13.884	0.49%
2024-11-05	14.37	14.33	14.40	14.35	14.37	10,600	152,310	14.369	13.90	13.86	13.92	13.88	13.90	10,962	13.894	-0.35%
2024-11-04	14.42	14.35	14.42	14.43	14.43	400	5,772	14.430	13.94	13.88	13.94	13.95	13.95	414	13.953	0.35%
2024-11-01	14.37	14.36	14.45	14.36	14.45	4,200	60,526	14.411	13.90	13.89	13.97	13.89	13.97	4,343	13.935	0.07%
2024-10-31	14.36	14.36	14.37	14.35	14.35	1,000	14,350	14.350	13.89	13.89	13.90	13.88	13.88	1,034	13.876	0.00%
2024-10-30	14.36	14.36	14.45	14.36	14.36	200	2,872	14.360	13.89	13.89	13.97	13.89	13.89	207	13.886	-0.62%
2024-10-29	14.45	-	14.80	14.45	14.45	4,200	60,690	14.450	13.97	-	14.31	13.97	13.97	4,343	13.973	0.35%
2024-10-28	14.40	14.40	14.42	14.40	14.50	8,600	124,010	14.420	13.92	13.92	13.94	13.92	14.02	8,894	13.944	-0.69%
2024-10-25	14.50	14.40	14.80	14.50	14.50	600	8,700	14.500	14.02	13.92	14.31	14.02	14.02	620	14.021	0.35%
2024-10-24	14.45	14.35	14.80	-	-	0	0	-	13.97	13.88	14.31	-	-	0	-	0.00%
2024-10-23	14.45	14.35	14.80	14.45	14.49	1,468	21,257	14.480	13.97	13.88	14.31	13.97	14.01	1,518	14.002	0.42%
2024-10-22	14.39	-	14.80	14.39	14.52	19,400	279,418	14.403	13.91	-	14.31	13.91	14.04	20,062	13.927	-1.03%
2024-10-21	14.54	14.52	14.80	14.54	14.57	1,000	14,558	14.558	14.06	14.04	14.31	14.06	14.09	1,034	14.077	0.14%
2024-10-18	14.52	14.52	14.80	14.45	14.45	400	5,780	14.450	14.04	14.04	14.31	13.97	13.97	414	13.973	-0.68%
2024-10-17	14.62	14.50	14.80	14.62	14.76	800	11,724	14.655	14.14	14.02	14.31	14.14	14.27	827	14.171	0.83%
2024-10-16	14.50	14.50	14.80	14.48	14.60	3,600	52,156	14.488	14.02	14.02	14.31	14.00	14.12	3,723	14.009	0.07%
2024-10-15	14.49	14.48	14.49	14.50	14.50	11,214	162,601	14.500	14.01	14.00	14.01	14.02	14.02	11,597	14.021	0.07%
2024-10-14	14.48	14.48	14.54	14.45	14.58	9,800	141,678	14.457	14.00	14.00	14.06	13.97	14.10	10,135	13.980	-0.14%
2024-10-10	14.50	14.50	15.40	14.47	14.50	7,400	107,198	14.486	14.02	14.02	14.89	13.99	14.02	7,653	14.008	-0.41%
2024-10-09	14.56	-	15.40	14.50	14.62	5,200	75,856	14.588	14.08	-	14.89	14.02	14.14	5,378	14.106	0.00%
2024-10-08	14.56	-	15.40	14.46	14.58	9,800	142,150	14.505	14.08	-	14.89	13.98	14.10	10,135	14.026	-0.21%
2024-10-07	14.59	-	14.60	14.56	14.76	116,812	1,704,288	14.590	14.11	-	14.12	14.08	14.27	120,801	14.108	-1.15%
2024-10-04	14.76	-	15.00	14.59	14.92	166,600	2,443,126	14.665	14.27	-	14.50	14.11	14.43	172,289	14.180	0.61%
2024-10-03	14.67	-	14.67	14.66	14.73	38,000	557,844	14.680	14.19	-	14.19	14.18	14.24	39,298	14.195	0.27%
2024-10-02	14.75	14.73	14.80	14.75	14.87	16,000	236,896	14.806	14.15	14.13	14.19	14.15	14.26	16,682	14.201	-0.54%
2024-09-30	14.83	14.73	15.00	14.73	14.85	4,180	61,714	14.764	14.22	14.13	14.39	14.13	14.24	4,358	14.160	0.68%
2024-09-27	14.73	14.72	14.80	14.73	14.73	2,000	29,460	14.730	14.13	14.12	14.19	14.13	14.13	2,085	14.128	-0.47%
2024-09-26	14.80	-	14.80	14.76	14.80	3,000	44,320	14.773	14.19	-	14.19	14.16	14.19	3,128	14.169	0.27%
2024-09-25	14.76	-	14.80	14.76	14.76	344	5,063	14.718	14.16	-	14.19	14.16	14.16	359	14.116	0.07%
2024-09-24	14.75	-	15.00	14.75	14.84	19,200	283,642	14.773	14.15	-	14.39	14.15	14.23	20,019	14.169	-0.54%
2024-09-23	14.83	14.81	15.00	14.83	14.86	633	9,400	14.850	14.22	14.20	14.39	14.22	14.25	660	14.243	0.14%
2024-09-20	14.81	14.81	15.00	14.81	14.81	305	4,506	14.774	14.20	14.20	14.39	14.20	14.20	318	14.170	-0.20%
2024-09-19	14.84	-	14.89	14.84	14.89	2,800	41,572	14.847	14.23	-	14.28	14.23	14.28	2,919	14.240	-0.34%
2024-09-17	14.89	-	15.00	14.78	14.89	1,000	14,802	14.802	14.28	-	14.39	14.18	14.28	1,043	14.197	0.34%
2024-09-16	14.84	-	14.85	14.84	14.84	1,000	14,840	14.840	14.23	-	14.24	14.23	14.23	1,043	14.233	0.00%
2024-09-13	14.84	-	14.96	14.84	14.84	1,000	14,840	14.840	14.23	-	14.35	14.23	14.23	1,043	14.233	0.00%
2024-09-12	14.84	-	14.84	-	-	0	0	-	14.23	-	14.23	-	-	0	-	-0.07%
2024-09-11	14.85	14.73	15.00	14.72	14.85	80,400	1,185,392	14.744	14.24	14.13	14.39	14.12	14.24	83,828	14.141	0.95%
2024-09-10	14.71	14.62	15.40	14.62	14.74	3,200	47,114	14.723	14.11	14.02	14.77	14.02	14.14	3,336	14.121	-0.07%
2024-09-09	14.72	14.00	15.40	14.60	14.75	2,800	41,126	14.688	14.12	13.43	14.77	14.00	14.15	2,919	14.087	0.68%
2024-09-05	14.62	14.62	15.40	14.61	14.61	200	2,922	14.610	14.02	14.02	14.77	14.01	14.01	209	14.013	0.34%
2024-09-04	14.57	14.00	15.30	14.57	14.57	3,800	55,366	14.570	13.97	13.43	14.67	13.97	13.97	3,962	13.974	-0.41%
2024-09-03	14.63	14.00	15.30	14.53	14.63	1,800	26,194	14.552	14.03	13.43	14.67	13.94	14.03	1,877	13.957	0.34%
2024-09-02	14.58	14.53	14.58	14.54	14.65	1,200	17,470	14.558	13.98	13.94	13.98	13.95	14.05	1,251	13.963	-0.07%
2024-08-30	14.59	14.52	14.66	-	-	0	0	-	13.99	13.93	14.06	-	-	0	-	0.00%
2024-08-29	14.59	14.52	15.30	14.59	14.59	800	11,672	14.590	13.99	13.93	14.67	13.99	13.99	834	13.993	-0.34%
2024-08-28	14.64	14.60	15.30	14.59	14.64	3,742	54,720	14.623	14.04	14.00	14.67	13.99	14.04	3,902	14.025	0.34%
2024-08-27	14.59	14.52	14.65	14.59	14.66	400	5,850	14.625	13.99	13.93	14.05	13.99	14.06	417	14.027	-0.34%
2024-08-26	14.64	14.52	14.69	14.63	14.64	13,400	196,136	14.637	14.04	13.93	14.09	14.03	14.04	13,971	14.039	0.69%
2024-08-23	14.54	14.52	14.60	14.54	14.60	8,200	119,288	14.547	13.95	13.93	14.00	13.95	14.00	8,550	13.952	-0.55%
2024-08-22	14.62	14.52	14.63	14.56	14.63	27,018	394,913	14.617	14.02	13.93	14.03	13.96	14.03	28,170	14.019	0.21%
2024-08-21	14.59	14.00	14.60	14.55	14.59	26,633	388,471	14.586	13.99	13.43	14.00	13.96	13.99	27,768	13.990	0.21%
2024-08-20	14.56	14.00	14.56	14.56	14.56	800	11,648	14.560	13.96	13.43	13.96	13.96	13.96	834	13.965	0.28%
2024-08-19	14.52	14.00	14.56	14.52	14.52	2,400	34,848	14.520	13.93	13.43	13.96	13.93	13.93	2,502	13.926	-0.27%
2024-08-16	14.56	14.21	14.56	14.47	14.59	1,600	23,314	14.571	13.96	13.63	13.96	13.88	13.99	1,668	13.975	0.41%
2024-08-15	14.50	14.21	14.61	14.50	14.50	200	2,900	14.500	13.91	13.63	14.01	13.91	13.91	209	13.907	0.14%
2024-08-14	14.48	14.21	14.58	-	-	0	0	-	13.89	13.63	13.98	-	-	0	-	0.07%
2024-08-13	14.47	14.46	15.00	14.47	14.56	85,800	1,241,238	14.467	13.88	13.87	14.39	13.88	13.96	89,458	13.875	-0.62%
2024-08-12	14.56	14.65	15.00	14.44	14.56	400	5,800	14.500	13.96	14.05	14.39	13.85	13.96	417	13.907	0.14%
2024-08-09	14.54	14.21	15.00	14.42	14.54	3,600	52,272	14.520	13.95	13.63	14.39	13.83	13.95	3,753	13.926	0.83%
2024-08-08	14.42	14.21	15.00	14.42	14.42	200	2,884	14.420	13.83	13.63	14.39	13.83	13.83	209	13.830	-0.21%
2024-08-07	14.45	14.21	14.55	14.45	14.55	600	8,710	14.517	13.86	13.63	13.96	13.86	13.96	626	13.923	-0.76%
2024-08-06	14.56	14.21	15.00	14.50	14.56	4,400	63,876	14.517	13.96	13.63	14.39	13.91	13.96	4,588	13.924	0.07%
2024-08-05	14.55	14.21	14.52	14.52	14.55	9,937	144,446	14.536	13.96	13.63	13.93	13.93	13.96	10,361	13.942	0.41%
2024-08-02	14.49	14.21	14.70	14.49	14.57	400	5,812	14.530	13.90	13.63	14.10	13.90	13.97	417	13.936	-0.07%
2024-08-01	14.50	14.21	14.70	14.50	14.50	2,800	40,488	14.460	13.91	13.63	14.10	13.91	13.91	2,919	13.869	1.05%
2024-07-31	14.35	14.21	14.70	14.34	14.35	1,692	24,268	14.343	13.76	13.63	14.10	13.75	13.76	1,764	13.756	0.21%
2024-07-30	14.32	14.21	14.70	14.32	14.32	1,400	20,048	14.320	13.73	13.63	14.10	13.73	13.73	1,460	13.734	0.07%
2024-07-29	14.31	14.30	14.70	14.31	14.31	1,800	25,758	14.310	13.72	13.72	14.10	13.72	13.72	1,877	13.725	-0.07%
2024-07-26	14.32	14.21	14.32	14.37	14.37	200	2,874	14.370	13.73	13.63	13.73	13.78	13.78	209	13.782	-0.35%
2024-07-25	14.37	14.21	14.70	14.37	14.37	1,000	14,370	14.370	13.78	13.63	14.10	13.78	13.78	1,043	13.782	0.28%
2024-07-24	14.33	14.21	14.70	-	-	0	0	-	13.74	13.63	14.10	-	-	0	-	0.00%
2024-07-23	14.33	14.21	14.36	14.33	14.38	1,409	20,249	14.371	13.74	13.63	13.77	13.74	13.79	1,469	13.784	-0.35%
2024-07-22	14.38	14.30	14.38	14.27	14.39	792	11,368	14.354	13.79	13.72	13.79	13.69	13.80	826	13.767	0.56%
2024-07-19	14.30	14.21	14.70	14.30	14.30	2,600	37,180	14.300	13.72	13.63	14.10	13.72	13.72	2,711	13.715	-0.07%
2024-07-18	14.31	14.21	14.70	14.31	14.39	11,000	157,542	14.322	13.72	13.63	14.10	13.72	13.80	11,469	13.736	-0.07%
2024-07-17	14.32	14.21	14.38	14.32	14.38	240,185	3,452,809	14.376	13.73	13.63	13.79	13.73	13.79	250,425	13.788	-0.07%
2024-07-16	14.33	14.21	14.33	14.25	14.36	1,800	25,738	14.299	13.74	13.63	13.74	13.67	13.77	1,877	13.714	-0.28%
2024-07-15	14.37	-	14.70	14.26	14.37	6,000	85,812	14.302	13.78	-	14.10	13.68	13.78	6,256	13.717	0.98%
2024-07-12	14.23	-	14.30	14.23	14.30	1,200	17,090	14.242	13.65	-	13.72	13.65	13.72	1,251	13.659	-0.42%
2024-07-11	14.29	-	14.30	14.29	14.29	800	11,432	14.290	13.71	-	13.72	13.71	13.71	834	13.706	0.63%
2024-07-10	14.20	-	14.30	14.20	14.20	400	5,680	14.200	13.62	-	13.72	13.62	13.62	417	13.619	-0.56%
2024-07-09	14.28	-	14.70	14.17	14.29	4,600	65,534	14.247	13.70	-	14.10	13.59	13.71	4,796	13.664	0.49%
2024-07-08	14.21	-	14.70	14.15	14.21	10,200	144,930	14.209	13.63	-	14.10	13.57	13.63	10,635	13.628	-0.07%
2024-07-05	14.22	-	14.70	14.22	14.22	640	9,092	14.206	13.64	-	14.10	13.64	13.64	667	13.625	0.42%
2024-07-04	14.16	-	14.70	14.16	14.16	200	2,832	14.160	13.58	-	14.10	13.58	13.58	209	13.581	0.00%
2024-07-03	14.16	-	14.70	14.15	14.17	1,600	22,648	14.155	13.58	-	14.10	13.57	13.59	1,668	13.576	0.14%
2024-07-02	14.26	14.15	14.70	14.26	14.26	200	2,852	14.260	13.56	13.46	13.98	13.56	13.56	210	13.562	0.35%
2024-06-28	14.21	14.15	14.35	14.21	14.21	600	8,526	14.210	13.51	13.46	13.65	13.51	13.51	631	13.514	-0.14%
2024-06-27	14.23	14.15	14.37	-	-	0	0	-	13.53	13.46	13.67	-	-	0	-	0.00%
2024-06-26	14.23	14.15	14.37	-	-	0	0	-	13.53	13.46	13.67	-	-	0	-	0.00%
2024-06-25	14.23	14.00	14.34	14.23	14.36	15,200	217,478	14.308	13.53	13.31	13.64	13.53	13.66	15,982	13.607	-0.63%
2024-06-24	14.32	14.32	14.35	14.23	14.30	4,172	59,585	14.282	13.62	13.62	13.65	13.53	13.60	4,387	13.583	0.35%
2024-06-21	14.27	14.27	14.30	14.23	14.23	802	11,412	14.229	13.57	13.57	13.60	13.53	13.53	843	13.533	0.14%
2024-06-20	14.25	14.00	14.35	14.25	14.25	6,000	85,500	14.250	13.55	13.31	13.65	13.55	13.55	6,309	13.552	0.00%
2024-06-19	14.25	14.00	14.35	14.00	14.24	13,000	184,880	14.222	13.55	13.31	13.65	13.31	13.54	13,669	13.525	-0.35%
2024-06-18	14.30	14.30	14.35	14.29	14.35	5,400	77,228	14.302	13.60	13.60	13.65	13.59	13.65	5,678	13.601	0.00%
2024-06-17	14.30	14.30	14.35	14.25	14.25	400	5,700	14.250	13.60	13.60	13.65	13.55	13.55	421	13.552	0.56%
2024-06-14	14.22	14.00	14.35	14.22	14.30	2,000	28,552	14.276	13.52	13.31	13.65	13.52	13.60	2,103	13.577	0.07%
2024-06-13	14.21	14.00	14.40	14.21	14.32	1,813	25,783	14.221	13.51	13.31	13.69	13.51	13.62	1,906	13.525	-0.56%
2024-06-12	14.29	14.00	-	14.16	14.29	3,200	45,570	14.241	13.59	13.31	-	13.47	13.59	3,365	13.543	0.28%
2024-06-11	14.25	14.00	-	14.15	14.27	1,600	22,768	14.230	13.55	13.31	-	13.46	13.57	1,682	13.533	-0.70%
2024-06-07	14.35	14.00	-	14.35	14.35	400	5,740	14.350	13.65	13.31	-	13.65	13.65	421	13.647	0.84%
2024-06-06	14.23	14.00	-	14.23	14.35	4,000	57,376	14.344	13.53	13.31	-	13.53	13.65	4,206	13.642	-0.14%
2024-06-05	14.25	14.00	14.70	14.25	14.29	1,600	22,848	14.280	13.55	13.31	13.98	13.55	13.59	1,682	13.581	-0.28%
2024-06-04	14.29	14.17	14.30	14.17	14.30	2,400	34,110	14.213	13.59	13.48	13.60	13.48	13.60	2,524	13.517	0.99%
2024-06-03	14.15	14.00	14.30	14.15	14.15	800	11,320	14.150	13.46	13.31	13.60	13.46	13.46	841	13.457	0.14%
2024-05-31	14.13	14.00	14.30	14.13	14.24	24,200	342,242	14.142	13.44	13.31	13.60	13.44	13.54	25,446	13.450	0.36%
2024-05-30	14.08	14.08	14.18	14.07	14.19	1,000	14,142	14.142	13.39	13.39	13.49	13.38	13.50	1,051	13.450	-0.64%
2024-05-29	14.17	14.00	14.18	14.19	14.19	7,200	102,168	14.190	13.48	13.31	13.49	13.50	13.50	7,571	13.495	0.07%
2024-05-28	14.16	14.11	14.18	-	-	0	0	-	13.47	13.42	13.49	-	-	0	-	0.00%
2024-05-27	14.16	14.15	14.18	14.15	14.20	2,600	36,812	14.159	13.47	13.46	13.49	13.46	13.50	2,734	13.465	0.07%
2024-05-24	14.15	14.15	14.30	14.10	14.10	400	5,640	14.100	13.46	13.46	13.60	13.41	13.41	421	13.410	-0.56%
2024-05-23	14.23	14.00	14.30	14.11	14.23	7,274	102,709	14.120	13.53	13.31	13.60	13.42	13.53	7,648	13.429	0.28%
2024-05-22	14.19	14.00	14.30	-	-	0	0	-	13.50	13.31	13.60	-	-	0	-	0.00%
2024-05-21	14.19	14.00	14.30	14.19	14.19	600	8,514	14.190	13.50	13.31	13.60	13.50	13.50	631	13.495	0.21%
2024-05-20	14.16	14.00	14.30	14.10	14.21	1,400	19,830	14.164	13.47	13.31	13.60	13.41	13.51	1,472	13.471	0.28%
2024-05-17	14.12	14.00	14.30	14.12	14.24	4,000	56,694	14.174	13.43	13.31	13.60	13.43	13.54	4,206	13.480	-0.07%
2024-05-16	14.13	14.00	14.30	14.13	14.25	2,600	36,906	14.195	13.44	13.31	13.60	13.44	13.55	2,734	13.500	-0.21%
2024-05-14	14.16	-	14.19	14.05	14.16	600	8,452	14.087	13.47	-	13.50	13.36	13.47	631	13.397	-0.07%
2024-05-13	14.17	-	14.19	14.17	14.17	200	2,834	14.170	13.48	-	13.50	13.48	13.48	210	13.476	0.78%
2024-05-10	14.06	14.04	14.19	14.06	14.06	9,400	132,164	14.060	13.37	13.35	13.50	13.37	13.37	9,884	13.372	-0.64%
2024-05-09	14.15	-	14.19	14.16	14.16	2,800	39,648	14.160	13.46	-	13.50	13.47	13.47	2,944	13.467	-0.14%
2024-05-08	14.17	-	14.18	14.18	14.18	200	2,836	14.180	13.48	-	13.49	13.49	13.49	210	13.486	0.50%
2024-05-07	14.10	-	14.12	14.10	14.12	19,600	276,508	14.108	13.41	-	13.43	13.41	13.43	20,609	13.417	-0.14%
2024-05-06	14.12	-	14.12	14.02	14.12	1,200	16,924	14.103	13.43	-	13.43	13.33	13.43	1,262	13.413	0.43%
2024-05-03	14.06	-	14.06	14.00	14.07	14,233	199,471	14.015	13.37	-	13.37	13.31	13.38	14,966	13.329	0.86%
2024-05-02	13.94	13.92	14.00	13.93	13.93	400	5,572	13.930	13.26	13.24	13.31	13.25	13.25	421	13.248	-0.78%
2024-04-30	14.05	13.90	14.09	14.05	14.05	1,800	25,290	14.050	13.36	13.22	13.40	13.36	13.36	1,893	13.362	0.50%
2024-04-29	13.98	13.91	14.19	13.97	13.98	5,200	72,684	13.978	13.30	13.23	13.50	13.29	13.30	5,468	13.293	0.07%
2024-04-26	13.97	13.90	14.19	13.94	13.97	7,600	106,166	13.969	13.29	13.22	13.50	13.26	13.29	7,991	13.285	0.00%
2024-04-25	13.97	13.97	14.19	-	-	0	0	-	13.29	13.29	13.50	-	-	0	-	0.00%
2024-04-24	13.97	13.95	14.30	-	-	0	0	-	13.29	13.27	13.60	-	-	0	-	0.00%
2024-04-23	13.97	-	14.08	13.95	14.06	2,792	39,100	14.004	13.29	-	13.39	13.27	13.37	2,936	13.319	-0.21%
2024-04-22	14.00	-	14.30	13.93	14.00	4,081	56,850	13.930	13.31	-	13.60	13.25	13.31	4,291	13.248	0.29%
2024-04-19	13.96	-	14.06	13.96	14.02	11,200	156,556	13.978	13.28	-	13.37	13.28	13.33	11,777	13.294	-0.29%
2024-04-18	14.00	-	14.06	-	-	0	0	-	13.31	-	13.37	-	-	0	-	0.00%
2024-04-17	14.00	13.91	14.06	13.90	14.00	7,000	97,780	13.969	13.31	13.23	13.37	13.22	13.31	7,360	13.285	-0.28%
2024-04-16	14.04	-	14.08	14.06	14.06	312	4,363	13.984	13.35	-	13.39	13.37	13.37	328	13.299	-0.35%
2024-04-15	14.09	13.90	14.10	14.10	14.10	4,000	56,320	14.080	13.40	13.22	13.41	13.41	13.41	4,206	13.391	0.93%
2024-04-12	13.96	13.90	14.30	13.96	14.07	2,000	28,052	14.026	13.28	13.22	13.60	13.28	13.38	2,103	13.339	-0.85%
2024-04-11	14.08	13.99	14.08	13.98	14.08	1,600	22,408	14.005	13.39	13.31	13.39	13.30	13.39	1,682	13.319	0.07%
2024-04-10	14.07	13.90	14.18	14.06	14.07	20,826	293,011	14.070	13.38	13.22	13.49	13.37	13.38	21,898	13.381	-0.50%
2024-04-09	14.14	13.90	14.14	14.03	14.15	14,800	208,724	14.103	13.45	13.22	13.45	13.34	13.46	15,562	13.412	0.71%
2024-04-08	14.04	13.90	14.30	14.04	14.04	2,400	33,696	14.040	13.35	13.22	13.60	13.35	13.35	2,524	13.353	-0.28%
2024-04-05	14.08	14.05	14.16	14.07	14.08	32,400	456,188	14.080	13.39	13.36	13.47	13.38	13.39	34,068	13.391	-0.49%
2024-04-03	14.15	13.90	14.15	14.18	14.18	200	2,836	14.180	13.46	13.22	13.46	13.49	13.49	210	13.486	0.50%
2024-04-02	14.19	13.90	14.26	14.19	14.19	800	11,352	14.190	13.39	13.12	13.46	13.39	13.39	848	13.391	-0.63%
2024-03-28	14.28	13.80	14.30	-	-	28	395	14.107	13.48	13.02	13.49	-	-	30	13.312	0.00%
2024-03-27	14.28	-	14.28	14.26	14.28	12,000	171,160	14.263	13.48	-	13.48	13.46	13.48	12,716	13.460	0.00%
2024-03-26	14.28	-	14.28	14.28	14.28	200	2,856	14.280	13.48	-	13.48	13.48	13.48	212	13.476	0.00%
2024-03-25	14.28	-	14.28	14.20	14.28	11,400	162,576	14.261	13.48	-	13.48	13.40	13.48	12,081	13.458	0.71%
2024-03-22	14.18	-	14.26	14.18	14.18	1,800	25,524	14.180	13.38	-	13.46	13.38	13.38	1,907	13.381	-0.49%
2024-03-21	14.25	-	14.26	14.17	14.25	243,173	3,446,191	14.172	13.45	-	13.46	13.37	13.45	257,689	13.373	0.64%
2024-03-20	14.16	-	14.30	14.13	14.26	600	8,504	14.173	13.36	-	13.49	13.33	13.46	636	13.375	0.35%
2024-03-19	14.11	-	14.29	14.11	14.11	800	11,288	14.110	13.32	-	13.49	13.32	13.32	848	13.315	0.00%
2024-03-18	14.11	-	14.22	14.11	14.23	400	5,668	14.170	13.32	-	13.42	13.32	13.43	424	13.372	-0.49%
2024-03-15	14.18	-	14.22	14.18	14.22	6,000	85,116	14.186	13.38	-	13.42	13.38	13.42	6,358	13.387	-0.77%
2024-03-14	14.29	-	14.29	14.18	14.29	3,600	51,336	14.260	13.49	-	13.49	13.38	13.49	3,815	13.457	0.00%
2024-03-13	14.29	14.26	14.29	-	-	0	0	-	13.49	13.46	13.49	-	-	0	-	-0.07%
2024-03-12	14.30	14.25	14.30	-	-	47	665	14.149	13.49	13.45	13.49	-	-	50	13.352	0.00%
2024-03-11	14.30	-	14.30	14.30	14.30	3,200	45,760	14.300	13.49	-	13.49	13.49	13.49	3,391	13.494	0.07%
2024-03-08	14.29	14.29	14.30	14.24	14.28	2,691	38,397	14.269	13.49	13.49	13.49	13.44	13.48	2,852	13.465	0.35%
2024-03-07	14.24	14.24	14.27	-	-	0	0	-	13.44	13.44	13.47	-	-	0	-	0.00%
2024-03-06	14.24	14.24	14.26	-	-	0	0	-	13.44	13.44	13.46	-	-	0	-	0.00%
2024-03-05	14.24	14.16	14.24	14.16	14.28	1,400	19,936	14.240	13.44	13.36	13.44	13.36	13.48	1,484	13.438	-0.21%
2024-03-04	14.27	-	14.27	14.18	14.29	30,600	435,148	14.221	13.47	-	13.47	13.38	13.49	32,427	13.419	0.63%
2024-03-01	14.18	14.14	14.20	14.14	14.18	45,800	649,420	14.180	13.38	13.34	13.40	13.34	13.38	48,534	13.381	0.50%
2024-02-29	14.11	14.11	14.18	14.11	14.18	4,400	62,098	14.113	13.32	13.32	13.38	13.32	13.38	4,663	13.318	-0.49%
2024-02-28	14.18	14.10	14.18	14.18	14.20	800	11,356	14.195	13.38	13.31	13.38	13.38	13.40	848	13.395	0.00%
2024-02-27	14.18	14.10	14.18	14.18	14.18	200	2,836	14.180	13.38	13.31	13.38	13.38	13.38	212	13.381	0.35%
2024-02-26	14.13	14.12	14.18	14.12	14.15	2,400	33,912	14.130	13.33	13.32	13.38	13.32	13.35	2,543	13.334	0.28%
2024-02-23	14.09	14.08	14.15	14.08	14.15	6,974	98,330	14.100	13.30	13.29	13.35	13.29	13.35	7,390	13.305	0.00%
2024-02-22	14.09	-	14.15	14.09	14.15	1,400	19,798	14.141	13.30	-	13.35	13.30	13.35	1,484	13.345	-0.35%
2024-02-21	14.14	13.94	14.16	-	-	147	2,056	13.986	13.34	13.15	13.36	-	-	156	13.199	0.00%
2024-02-20	14.14	14.05	14.15	14.10	14.15	5,400	76,178	14.107	13.34	13.26	13.35	13.31	13.35	5,722	13.312	0.21%
2024-02-19	14.11	13.94	14.14	14.11	14.17	5,600	79,030	14.113	13.32	13.15	13.34	13.32	13.37	5,934	13.318	-0.07%
2024-02-16	14.12	14.12	14.16	14.12	14.20	600	8,488	14.147	13.32	13.32	13.36	13.32	13.40	636	13.350	0.00%
2024-02-15	14.12	14.10	14.12	14.12	14.12	5,200	73,420	14.119	13.32	13.31	13.32	13.32	13.32	5,510	13.324	0.14%
2024-02-14	14.10	14.05	14.10	14.03	14.14	2,800	39,526	14.116	13.31	13.26	13.31	13.24	13.34	2,967	13.321	-0.70%
2024-02-09	14.20	14.13	14.20	-	-	0	0	-	13.40	13.33	13.40	-	-	0	-	-0.07%
2024-02-08	14.21	-	14.21	14.26	14.26	200	2,852	14.260	13.41	-	13.41	13.46	13.46	212	13.457	0.50%
2024-02-07	14.14	14.13	14.20	14.13	14.21	6,400	90,912	14.205	13.34	13.33	13.40	13.33	13.41	6,782	13.405	-0.35%
2024-02-06	14.19	-	14.19	14.22	14.22	200	2,844	14.220	13.39	-	13.39	13.42	13.42	212	13.419	-0.07%
2024-02-05	14.20	-	14.24	14.20	14.30	520	7,389	14.210	13.40	-	13.44	13.40	13.49	551	13.409	-0.28%
2024-02-02	14.24	14.20	14.32	14.24	14.32	8,200	117,164	14.288	13.44	13.40	13.51	13.44	13.51	8,689	13.483	0.00%
2024-02-01	14.24	-	14.25	14.23	14.24	6,000	85,408	14.235	13.44	-	13.45	13.43	13.44	6,358	13.433	0.14%
2024-01-31	14.22	-	14.23	14.22	14.22	5,800	82,476	14.220	13.42	-	13.43	13.42	13.42	6,146	13.419	0.28%
2024-01-30	14.18	-	14.20	14.11	14.18	14,800	209,822	14.177	13.38	-	13.40	13.32	13.38	15,683	13.379	0.57%
2024-01-29	14.10	-	14.16	14.10	14.10	1,800	25,380	14.100	13.31	-	13.36	13.31	13.31	1,907	13.306	0.07%
2024-01-26	14.09	-	14.23	14.09	14.09	600	8,454	14.090	13.30	-	13.43	13.30	13.30	636	13.296	0.07%
2024-01-25	14.08	-	14.14	12.00	14.06	2,800	37,308	13.324	13.29	-	13.34	11.32	13.27	2,967	12.574	0.00%
2024-01-24	14.08	12.00	14.16	-	-	0	0	-	13.29	11.32	13.36	-	-	0	-	0.07%
2024-01-23	14.07	-	14.16	14.07	14.16	6,800	95,694	14.073	13.28	-	13.36	13.28	13.36	7,206	13.280	-0.57%
2024-01-22	14.15	12.00	14.15	14.15	14.15	2,335	33,040	14.150	13.35	11.32	13.35	13.35	13.35	2,474	13.353	0.50%
2024-01-19	14.08	12.00	14.14	14.08	14.08	1,054	14,833	14.073	13.29	11.32	13.34	13.29	13.29	1,117	13.280	0.00%
2024-01-18	14.08	-	14.23	14.08	14.09	21,738	306,059	14.079	13.29	-	13.43	13.29	13.30	23,036	13.286	-0.49%
2024-01-17	14.15	-	14.18	14.13	14.22	10,252	145,161	14.159	13.35	-	13.38	13.33	13.42	10,864	13.362	-0.56%
2024-01-16	14.23	14.20	14.23	14.16	14.27	1,600	22,692	14.183	13.43	13.40	13.43	13.36	13.47	1,696	13.384	0.28%
2024-01-15	14.19	14.19	14.25	14.19	14.19	3,200	45,408	14.190	13.39	13.39	13.45	13.39	13.39	3,391	13.391	0.28%
2024-01-12	14.15	14.15	14.21	-	-	0	0	-	13.35	13.35	13.41	-	-	0	-	0.00%
2024-01-11	14.15	-	14.30	14.10	14.15	54,000	763,600	14.141	13.35	-	13.49	13.31	13.35	57,224	13.344	0.00%
2024-01-10	14.15	-	14.20	14.14	14.15	55,000	777,750	14.141	13.35	-	13.40	13.34	13.35	58,283	13.344	0.00%
2024-01-09	14.15	12.00	14.15	14.05	14.17	1,400	19,790	14.136	13.35	11.32	13.35	13.26	13.37	1,484	13.339	0.35%
2024-01-08	14.10	13.70	14.12	14.06	14.10	6,200	87,372	14.092	13.31	12.93	13.32	13.27	13.31	6,570	13.298	-0.14%
2024-01-05	14.12	-	14.23	14.12	14.15	14,037	198,588	14.148	13.32	-	13.43	13.32	13.35	14,875	13.351	-0.70%
2024-01-04	14.22	14.15	14.22	14.09	14.24	5,200	73,550	14.144	13.42	13.35	13.42	13.30	13.44	5,510	13.347	0.00%
2024-01-03	14.22	-	14.26	14.19	14.24	5,200	73,816	14.195	13.42	-	13.46	13.39	13.44	5,510	13.396	-0.21%
2024-01-02	14.36	14.33	14.42	-	-	0	0	-	13.45	13.42	13.50	-	-	0	-	0.00%
2023-12-29	14.36	-	14.44	14.36	14.40	600	8,624	14.373	13.45	-	13.52	13.45	13.48	641	13.460	0.21%
2023-12-28	14.33	14.33	14.50	14.33	14.33	6,322	90,568	14.326	13.42	13.42	13.58	13.42	13.42	6,751	13.415	-0.49%
2023-12-27	14.40	-	14.40	14.30	14.40	2,600	37,340	14.362	13.48	-	13.48	13.39	13.48	2,776	13.449	0.70%
2023-12-22	14.30	14.30	14.50	-	-	0	0	-	13.39	13.39	13.58	-	-	0	-	0.00%
2023-12-21	14.30	14.29	14.38	14.29	14.30	31,972	457,214	14.301	13.39	13.38	13.47	13.38	13.39	34,142	13.392	0.00%
2023-12-20	14.30	-	14.50	14.30	14.30	275	3,920	14.255	13.39	-	13.58	13.39	13.39	294	13.349	-0.21%
2023-12-19	14.33	-	14.39	-	-	0	0	-	13.42	-	13.48	-	-	0	-	-0.21%
2023-12-18	14.36	-	14.36	14.36	14.36	200	2,872	14.360	13.45	-	13.45	13.45	13.45	214	13.447	0.56%
2023-12-15	14.28	14.23	14.36	14.23	14.30	3,400	48,552	14.280	13.37	13.33	13.45	13.33	13.39	3,631	13.372	0.21%
2023-12-14	14.25	12.00	14.25	14.15	14.27	10,000	142,336	14.234	13.34	11.24	13.34	13.25	13.36	10,679	13.329	1.50%
2023-12-13	14.04	14.03	14.15	-	-	0	0	-	13.15	13.14	13.25	-	-	0	-	0.29%
2023-12-12	14.00	-	14.15	14.00	14.00	200	2,800	14.000	13.11	-	13.25	13.11	13.11	214	13.110	-0.85%
2023-12-11	14.12	12.00	14.15	14.01	14.12	2,600	36,674	14.105	13.22	11.24	13.25	13.12	13.22	2,776	13.209	0.36%
2023-12-08	14.07	14.06	14.15	14.06	14.10	12,400	174,824	14.099	13.18	13.17	13.25	13.17	13.20	13,242	13.203	-0.21%
2023-12-07	14.10	12.00	14.20	14.06	14.10	4,000	56,296	14.074	13.20	11.24	13.30	13.17	13.20	4,271	13.179	0.64%
2023-12-06	14.01	12.00	14.10	14.01	14.01	4,000	56,040	14.010	13.12	11.24	13.20	13.12	13.12	4,271	13.120	0.07%
2023-12-05	14.00	12.00	14.06	14.00	14.07	6,800	95,606	14.060	13.11	11.24	13.17	13.11	13.18	7,262	13.166	-0.28%
2023-12-04	14.04	13.85	14.04	13.95	14.04	2,000	27,978	13.989	13.15	12.97	13.15	13.06	13.15	2,136	13.100	0.65%
2023-12-01	13.95	13.95	14.00	-	-	0	0	-	13.06	13.06	13.11	-	-	0	-	0.36%
2023-11-30	13.90	12.00	13.98	13.90	13.90	5,000	69,500	13.900	13.02	11.24	13.09	13.02	13.02	5,339	13.017	-0.14%
2023-11-29	13.92	13.85	13.95	13.89	13.96	35,600	495,322	13.914	13.04	12.97	13.06	13.01	13.07	38,016	13.029	0.51%
2023-11-28	13.85	12.00	13.85	13.87	13.87	200	2,774	13.870	12.97	11.24	12.97	12.99	12.99	214	12.988	1.02%
2023-11-27	13.71	12.00	13.90	13.71	13.82	3,400	46,680	13.729	12.84	11.24	13.02	12.84	12.94	3,631	12.857	-0.80%
2023-11-24	13.82	12.00	13.82	13.75	13.86	3,400	46,998	13.823	12.94	11.24	12.94	12.88	12.98	3,631	12.944	0.14%
2023-11-23	13.80	-	13.82	13.56	13.90	1,400	19,252	13.751	12.92	-	12.94	12.70	13.02	1,495	12.877	0.00%
2023-11-22	13.80	13.56	13.90	13.80	13.80	1,200	16,560	13.800	12.92	12.70	13.02	12.92	12.92	1,281	12.923	0.07%
2023-11-21	13.79	13.56	13.80	13.72	13.79	5,779	79,598	13.774	12.91	12.70	12.92	12.85	12.91	6,171	12.898	0.36%
2023-11-20	13.74	13.56	13.80	-	-	0	0	-	12.87	12.70	12.92	-	-	0	-	0.00%
2023-11-17	13.74	12.00	13.76	13.74	13.74	2,800	38,472	13.740	12.87	11.24	12.89	12.87	12.87	2,990	12.867	-0.15%
2023-11-16	13.76	12.00	13.76	13.76	13.76	200	2,752	13.760	12.89	11.24	12.89	12.89	12.89	214	12.885	0.15%
2023-11-15	13.74	12.00	13.76	13.68	13.74	13,800	189,588	13.738	12.87	11.24	12.89	12.81	12.87	14,737	12.865	1.03%
2023-11-14	13.60	12.00	13.80	13.56	13.60	34,200	464,952	13.595	12.74	11.24	12.92	12.70	12.74	36,521	12.731	-0.37%
2023-11-13	13.65	12.00	13.65	13.54	13.66	2,400	32,520	13.550	12.78	11.24	12.78	12.68	12.79	2,563	12.689	-0.15%
2023-11-10	13.67	12.00	13.85	-	-	0	0	-	12.80	11.24	12.97	-	-	0	-	-0.29%
2023-11-09	13.71	12.00	13.71	13.63	13.72	26,200	358,926	13.700	12.84	11.24	12.84	12.76	12.85	27,978	12.829	0.81%
2023-11-08	13.60	12.00	13.66	-	-	0	0	-	12.74	11.24	12.79	-	-	0	-	0.00%
2023-11-07	13.60	13.50	13.65	-	-	0	0	-	12.74	12.64	12.78	-	-	0	-	0.00%
2023-11-06	13.60	12.00	13.70	13.60	13.70	1,800	24,500	13.611	12.74	11.24	12.83	12.74	12.83	1,922	12.746	0.00%
2023-11-03	13.60	12.00	13.85	13.60	13.60	21,800	296,480	13.600	12.74	11.24	12.97	12.74	12.74	23,280	12.736	0.89%
2023-11-02	13.48	12.00	13.60	13.48	13.48	2,000	26,960	13.480	12.62	11.24	12.74	12.62	12.62	2,136	12.623	0.15%
2023-11-01	13.46	13.37	13.46	13.49	13.49	1,000	13,490	13.490	12.60	12.52	12.60	12.63	12.63	1,068	12.633	-0.30%
2023-10-31	13.50	12.00	13.60	13.50	13.50	1,200	16,200	13.500	12.64	11.24	12.74	12.64	12.64	1,281	12.642	0.75%
2023-10-30	13.40	13.39	13.60	13.39	13.40	5,200	69,678	13.400	12.55	12.54	12.74	12.54	12.55	5,553	12.548	0.15%
2023-10-27	13.38	13.37	13.85	13.37	13.37	1,200	16,044	13.370	12.53	12.52	12.97	12.52	12.52	1,281	12.520	-0.45%
2023-10-26	13.44	12.00	13.85	-	-	0	0	-	12.59	11.24	12.97	-	-	0	-	-0.07%
2023-10-25	13.45	13.39	13.85	13.39	13.45	19,400	260,906	13.449	12.60	12.54	12.97	12.54	12.60	20,717	12.594	-0.15%
2023-10-24	13.47	12.00	13.85	13.40	13.47	2,349	31,515	13.416	12.61	11.24	12.97	12.55	12.61	2,508	12.564	0.67%
2023-10-20	13.38	13.31	13.40	13.38	13.40	400	5,356	13.390	12.53	12.46	12.55	12.53	12.55	427	12.539	-0.15%
2023-10-19	13.40	13.34	13.40	-	-	6	79	13.167	12.55	12.49	12.55	-	-	6	12.330	0.00%
2023-10-18	13.40	13.39	13.85	13.40	13.46	8,800	118,400	13.455	12.55	12.54	12.97	12.55	12.60	9,397	12.599	-1.03%
2023-10-17	13.54	13.44	13.85	13.44	13.54	58,800	795,952	13.537	12.68	12.59	12.97	12.59	12.68	62,791	12.676	0.07%
2023-10-16	13.53	13.46	13.85	13.53	13.53	4,200	56,826	13.530	12.67	12.60	12.97	12.67	12.67	4,485	12.670	0.00%
2023-10-13	13.53	12.00	13.85	13.47	13.53	48,800	659,906	13.523	12.67	11.24	12.97	12.61	12.67	52,112	12.663	0.07%
2023-10-12	13.52	12.00	13.85	-	-	0	0	-	12.66	11.24	12.97	-	-	0	-	0.37%
2023-10-11	13.47	12.00	13.85	13.47	13.47	1,200	16,164	13.470	12.61	11.24	12.97	12.61	12.61	1,281	12.614	-0.44%
2023-10-10	13.53	13.45	13.53	13.50	13.56	12,000	162,120	13.510	12.67	12.60	12.67	12.64	12.70	12,814	12.651	1.05%
2023-10-09	13.39	-	13.50	13.39	13.52	1,600	21,450	13.406	12.54	-	12.64	12.54	12.66	1,709	12.554	-0.81%
2023-10-06	13.50	13.43	13.50	13.50	13.50	69,000	931,500	13.500	12.64	12.58	12.64	12.64	12.64	73,683	12.642	0.82%
2023-10-05	13.39	13.39	13.85	13.39	13.39	1,200	16,068	13.390	12.54	12.54	12.97	12.54	12.54	1,281	12.539	-0.59%
2023-10-04	13.58	13.46	13.58	-	-	0	0	-	12.61	12.50	12.61	-	-	0	-	-0.73%
2023-10-03	13.68	12.00	13.85	-	-	0	0	-	12.71	11.15	12.86	-	-	0	-	-0.15%
2023-09-29	13.70	12.00	13.90	13.59	13.70	50,400	690,442	13.699	12.73	11.15	12.91	12.62	12.73	54,260	12.725	0.59%
2023-09-28	13.62	13.57	13.90	13.60	13.60	21,600	293,760	13.600	12.65	12.60	12.91	12.63	12.63	23,254	12.632	0.15%
2023-09-27	13.60	12.00	13.71	13.60	13.60	5,600	76,160	13.600	12.63	11.15	12.73	12.63	12.63	6,029	12.632	-0.37%
2023-09-26	13.65	12.00	13.71	-	-	0	0	-	12.68	11.15	12.73	-	-	0	-	0.00%
2023-09-25	13.65	-	13.76	13.65	13.65	200	2,730	13.650	12.68	-	12.78	12.68	12.68	215	12.679	0.00%
2023-09-22	13.65	13.65	13.75	13.63	13.63	400	5,452	13.630	12.68	12.68	12.77	12.66	12.66	431	12.660	-0.87%
2023-09-21	13.77	12.00	13.77	13.78	13.78	779	10,734	13.779	12.79	11.15	12.79	12.80	12.80	839	12.799	-0.36%
2023-09-20	13.82	13.70	13.82	13.82	13.82	5,400	74,628	13.820	12.84	12.73	12.84	12.84	12.84	5,814	12.837	0.00%
2023-09-19	13.82	13.71	13.88	-	-	0	0	-	12.84	12.73	12.89	-	-	0	-	0.00%
2023-09-18	13.82	12.00	13.82	13.72	13.83	1,000	13,742	13.742	12.84	11.15	12.84	12.74	12.85	1,077	12.764	0.07%
2023-09-15	13.81	13.75	13.83	13.81	13.81	3,600	49,716	13.810	12.83	12.77	12.85	12.83	12.83	3,876	12.827	-0.50%
2023-09-14	13.88	13.77	13.88	13.77	13.88	600	8,284	13.807	12.89	12.79	12.89	12.79	12.89	646	12.824	0.36%
2023-09-13	13.83	13.71	13.90	13.83	13.83	400	5,532	13.830	12.85	12.73	12.91	12.85	12.85	431	12.846	-0.07%
2023-09-12	13.84	13.72	13.90	-	-	0	0	-	12.86	12.74	12.91	-	-	0	-	-0.14%
2023-09-11	13.86	12.00	13.90	13.75	13.86	22,200	305,492	13.761	12.87	11.15	12.91	12.77	12.87	23,900	12.782	0.80%
2023-09-07	13.75	13.74	13.90	13.74	13.74	200	2,748	13.740	12.77	12.76	12.91	12.76	12.76	215	12.762	-0.15%
2023-09-06	13.77	13.76	13.90	13.76	13.76	1,000	13,760	13.760	12.79	12.78	12.91	12.78	12.78	1,077	12.781	-0.51%
2023-09-05	13.84	13.81	13.90	-	-	0	0	-	12.86	12.83	12.91	-	-	0	-	0.00%
2023-09-04	13.84	12.00	13.90	13.84	13.85	6,000	83,042	13.840	12.86	11.15	12.91	12.86	12.86	6,460	12.856	0.00%
2023-08-31	13.84	12.00	13.90	-	-	0	0	-	12.86	11.15	12.91	-	-	0	-	0.22%
2023-08-30	13.81	13.81	13.90	13.80	13.90	1,000	13,860	13.860	12.83	12.83	12.91	12.82	12.91	1,077	12.874	0.07%
2023-08-29	13.80	12.00	14.00	13.76	13.80	11,618	159,869	13.761	12.82	11.15	13.00	12.78	12.82	12,508	12.781	0.36%
2023-08-28	13.75	12.00	13.80	13.72	13.75	1,000	13,726	13.726	12.77	11.15	12.82	12.74	12.77	1,077	12.749	0.00%
2023-08-25	13.75	12.00	14.00	13.75	13.80	800	11,010	13.763	12.77	11.15	13.00	12.77	12.82	861	12.783	-0.36%
2023-08-24	13.80	13.80	14.00	13.75	13.75	200	2,750	13.750	12.82	12.82	13.00	12.77	12.77	215	12.772	1.02%
2023-08-23	13.66	12.00	14.00	13.66	13.66	1,000	13,660	13.660	12.69	11.15	13.00	12.69	12.69	1,077	12.688	-0.58%
2023-08-22	13.74	12.00	14.00	-	-	0	0	-	12.76	11.15	13.00	-	-	0	-	-0.15%
2023-08-21	13.76	12.00	13.76	13.79	13.79	379	5,226	13.789	12.78	11.15	12.78	12.81	12.81	408	12.808	0.36%
2023-08-18	13.71	13.67	14.00	13.71	13.71	2,400	32,904	13.710	12.73	12.70	13.00	12.73	12.73	2,584	12.735	0.00%
2023-08-17	13.71	12.00	14.00	13.71	13.72	1,800	24,690	13.717	12.73	11.15	13.00	12.73	12.74	1,938	12.741	-1.01%
2023-08-16	13.85	12.00	14.00	-	-	0	0	-	12.86	11.15	13.00	-	-	0	-	-0.07%
2023-08-15	13.86	12.00	14.00	13.77	13.87	6,800	93,656	13.773	12.87	11.15	13.00	12.79	12.88	7,321	12.793	0.65%
2023-08-14	13.77	12.00	14.00	13.77	13.99	5,000	69,130	13.826	12.79	11.15	13.00	12.79	12.99	5,383	12.842	-1.15%
2023-08-11	13.93	12.00	14.00	13.93	13.95	4,200	58,510	13.931	12.94	11.15	13.00	12.94	12.96	4,522	12.940	-0.29%
2023-08-10	13.97	12.00	14.00	13.97	13.97	1,600	22,352	13.970	12.98	11.15	13.00	12.98	12.98	1,723	12.976	0.14%
2023-08-09	13.95	12.00	14.00	13.86	13.95	2,800	39,006	13.931	12.96	11.15	13.00	12.87	12.96	3,014	12.940	0.87%
2023-08-08	13.83	12.00	14.15	-	-	0	0	-	12.85	11.15	13.14	-	-	0	-	0.07%
2023-08-07	13.82	12.00	14.15	13.82	13.82	406	5,611	13.820	12.84	11.15	13.14	12.84	12.84	437	12.837	0.51%
2023-08-04	13.75	12.00	14.15	13.75	13.85	978	13,489	13.792	12.77	11.15	13.14	12.77	12.86	1,053	12.811	-0.29%
2023-08-03	13.79	12.00	14.15	13.79	13.81	180,600	2,491,314	13.795	12.81	11.15	13.14	12.81	12.83	194,433	12.813	-0.79%
2023-08-02	13.90	13.80	14.15	13.90	13.95	800	11,130	13.913	12.91	12.82	13.14	12.91	12.96	861	12.923	-0.50%
2023-08-01	13.97	13.80	14.15	13.97	13.97	1,200	16,764	13.970	12.98	12.82	13.14	12.98	12.98	1,292	12.976	0.22%
2023-07-31	13.94	13.80	14.15	13.82	13.94	1,008	13,977	13.866	12.95	12.82	13.14	12.84	12.95	1,085	12.880	0.50%
2023-07-28	13.87	12.00	14.15	13.87	13.87	4,000	55,480	13.870	12.88	11.15	13.14	12.88	12.88	4,306	12.883	0.00%
2023-07-27	13.87	12.00	14.15	13.87	13.87	200	2,774	13.870	12.88	11.15	13.14	12.88	12.88	215	12.883	-0.72%
2023-07-26	13.97	13.80	14.15	13.94	13.97	400	5,582	13.955	12.98	12.82	13.14	12.95	12.98	431	12.962	-0.14%
2023-07-25	13.99	13.94	14.15	13.99	13.99	1,600	22,384	13.990	12.99	12.95	13.14	12.99	12.99	1,723	12.995	-0.21%
2023-07-24	14.02	12.00	14.15	-	-	0	0	-	13.02	11.15	13.14	-	-	0	-	0.00%
2023-07-21	14.02	12.00	14.15	14.02	14.02	559	7,837	14.020	13.02	11.15	13.14	13.02	13.02	602	13.022	0.14%
2023-07-20	14.00	12.00	14.15	14.00	14.04	800	11,224	14.030	13.00	11.15	13.14	13.00	13.04	861	13.032	0.50%
2023-07-19	13.93	12.00	14.15	-	-	0	0	-	12.94	11.15	13.14	-	-	0	-	0.00%
2023-07-18	13.93	12.00	14.15	13.92	14.03	800	11,158	13.948	12.94	11.15	13.14	12.93	13.03	861	12.955	-0.78%
2023-07-14	14.04	12.00	14.10	13.94	14.05	400	5,598	13.995	13.04	11.15	13.10	12.95	13.05	431	12.999	1.15%
2023-07-13	13.88	13.60	14.10	13.88	13.88	600	8,328	13.880	12.89	12.63	13.10	12.89	12.89	646	12.892	0.29%
2023-07-12	13.84	13.50	14.15	-	-	0	0	-	12.86	12.54	13.14	-	-	0	-	0.00%
2023-07-11	13.84	13.50	14.15	13.84	13.88	4,400	60,992	13.862	12.86	12.54	13.14	12.86	12.89	4,737	12.876	0.44%
2023-07-10	13.78	13.76	14.15	13.78	13.86	6,600	90,980	13.785	12.80	12.78	13.14	12.80	12.87	7,106	12.804	-0.51%
2023-07-07	13.85	13.50	14.15	13.85	13.87	15,400	213,486	13.863	12.86	12.54	13.14	12.86	12.88	16,580	12.876	0.00%
2023-07-06	13.85	13.85	14.15	13.84	13.84	600	8,304	13.840	12.86	12.86	13.14	12.86	12.86	646	12.855	-1.00%
2023-07-05	14.10	13.80	14.15	14.11	14.11	250	3,516	14.064	12.99	12.72	13.04	13.00	13.00	271	12.961	0.57%
2023-07-04	14.02	14.02	14.60	-	-	0	0	-	12.92	12.92	13.46	-	-	0	-	0.21%
2023-07-03	13.99	13.99	14.60	13.99	14.11	800	11,216	14.020	12.89	12.89	13.46	12.89	13.00	868	12.921	-0.85%
2023-06-30	14.11	14.00	14.60	14.11	14.11	400	5,644	14.110	13.00	12.90	13.46	13.00	13.00	434	13.004	0.43%
2023-06-29	14.05	14.00	15.80	14.05	14.05	400	5,620	14.050	12.95	12.90	14.56	12.95	12.95	434	12.949	0.07%
2023-06-28	14.04	14.00	15.80	-	-	0	0	-	12.94	12.90	14.56	-	-	0	-	0.00%
2023-06-27	14.04	14.00	14.60	14.04	14.04	1,000	14,040	14.040	12.94	12.90	13.46	12.94	12.94	1,085	12.939	-0.78%
2023-06-26	14.15	14.00	14.60	14.15	14.15	200	2,830	14.150	13.04	12.90	13.46	13.04	13.04	217	13.041	1.07%
2023-06-23	14.00	13.90	14.60	14.00	14.01	6,600	92,436	14.006	12.90	12.81	13.46	12.90	12.91	7,161	12.908	-0.99%
2023-06-21	14.14	14.00	14.15	14.15	14.15	974	13,782	14.150	13.03	12.90	13.04	13.04	13.04	1,057	13.041	0.93%
2023-06-20	14.01	14.00	14.60	14.00	14.00	2,600	36,400	14.000	12.91	12.90	13.46	12.90	12.90	2,821	12.903	0.00%
2023-06-19	14.01	14.00	14.60	14.01	14.12	800	11,252	14.065	12.91	12.90	13.46	12.91	13.01	868	12.962	-0.28%
2023-06-16	14.05	14.00	14.12	14.05	14.12	6,000	84,650	14.108	12.95	12.90	13.01	12.95	13.01	6,510	13.002	-0.14%
2023-06-15	14.07	14.00	15.80	14.01	14.07	47,600	666,888	14.010	12.97	12.90	14.56	12.91	12.97	51,649	12.912	-0.14%
2023-06-14	14.09	14.00	14.60	14.09	14.09	2,400	33,816	14.090	12.99	12.90	13.46	12.99	12.99	2,604	12.985	0.57%
2023-06-13	14.01	14.00	14.60	14.01	14.12	88,000	1,233,326	14.015	12.91	12.90	13.46	12.91	13.01	95,485	12.916	0.00%
2023-06-12	14.01	14.00	14.60	14.01	14.01	1,000	14,010	14.010	12.91	12.90	13.46	12.91	12.91	1,085	12.912	-0.64%
2023-06-09	14.10	14.00	15.80	14.10	14.10	1,600	22,560	14.100	12.99	12.90	14.56	12.99	12.99	1,736	12.995	0.64%
2023-06-08	14.01	14.00	14.60	14.01	14.01	1,400	19,614	14.010	12.91	12.90	13.46	12.91	12.91	1,519	12.912	-0.78%
2023-06-07	14.12	14.00	14.12	-	-	0	0	-	13.01	12.90	13.01	-	-	0	-	0.00%
2023-06-06	14.12	14.00	14.12	14.12	14.12	3,000	42,360	14.120	13.01	12.90	13.01	13.01	13.01	3,255	13.013	0.57%
2023-06-05	14.04	-	15.80	14.04	14.04	400	5,616	14.040	12.94	-	14.56	12.94	12.94	434	12.939	-0.14%
2023-06-02	14.06	14.05	15.80	14.04	14.08	2,619	36,865	14.076	12.96	12.95	14.56	12.94	12.98	2,842	12.973	0.07%
2023-06-01	14.05	12.00	15.80	13.93	14.13	25,800	362,242	14.040	12.95	11.06	14.56	12.84	13.02	27,995	12.940	0.00%
2023-05-31	14.05	12.00	15.80	14.05	14.05	1,000	14,050	14.050	12.95	11.06	14.56	12.95	12.95	1,085	12.949	-0.14%
2023-05-30	14.07	12.00	15.80	14.07	14.08	4,000	56,300	14.075	12.97	11.06	14.56	12.97	12.98	4,340	12.972	0.14%
2023-05-29	14.05	-	15.80	13.95	14.06	28,000	392,302	14.011	12.95	-	14.56	12.86	12.96	30,382	12.912	-0.14%
2023-05-25	14.07	14.02	15.80	14.07	14.07	200	2,814	14.070	12.97	12.92	14.56	12.97	12.97	217	12.967	0.14%
2023-05-24	14.05	14.01	15.80	14.01	14.11	13,450	188,837	14.040	12.95	12.91	14.56	12.91	13.00	14,594	12.939	0.29%
2023-05-23	14.01	14.00	15.80	14.00	14.00	600	8,400	14.000	12.91	12.90	14.56	12.90	12.90	651	12.903	-0.43%
2023-05-22	14.07	14.00	-	14.01	14.10	1,576	22,197	14.084	12.97	12.90	-	12.91	12.99	1,710	12.980	-0.07%
2023-05-19	14.08	14.01	-	14.08	14.11	4,000	56,326	14.082	12.98	12.91	-	12.98	13.00	4,340	12.978	0.14%
2023-05-18	14.06	14.00	14.60	14.06	14.17	800	11,306	14.133	12.96	12.90	13.46	12.96	13.06	868	13.025	-0.78%
2023-05-17	14.17	14.10	14.60	-	-	0	0	-	13.06	12.99	13.46	-	-	0	-	0.00%
2023-05-16	14.17	14.12	14.60	14.17	14.23	501	7,101	14.174	13.06	13.01	13.46	13.06	13.11	544	13.063	-0.70%
2023-05-15	14.27	14.00	14.60	14.15	14.27	7,200	101,904	14.153	13.15	12.90	13.46	13.04	13.15	7,812	13.044	0.14%
2023-05-12	14.25	14.00	14.60	14.25	14.25	2,800	39,900	14.250	13.13	12.90	13.46	13.13	13.13	3,038	13.133	0.00%
2023-05-11	14.25	-	14.60	14.25	14.25	2,200	31,350	14.250	13.13	-	13.46	13.13	13.13	2,387	13.133	0.35%
2023-05-10	14.20	-	14.60	-	-	0	0	-	13.09	-	13.46	-	-	0	-	-0.28%
2023-05-09	14.24	13.80	-	14.24	14.24	2,200	31,328	14.240	13.12	12.72	-	13.12	13.12	2,387	13.124	-0.35%
2023-05-08	14.29	14.17	-	14.29	14.29	613	8,759	14.289	13.17	13.06	-	13.17	13.17	665	13.169	0.56%
2023-05-05	14.21	14.20	-	14.20	14.20	1,400	19,880	14.200	13.10	13.09	-	13.09	13.09	1,519	13.087	-0.91%
2023-05-04	14.34	14.21	-	14.21	14.34	1,000	14,262	14.262	13.22	13.10	-	13.10	13.22	1,085	13.144	0.84%
2023-05-03	14.22	14.22	-	14.13	14.22	7,800	110,692	14.191	13.11	13.11	-	13.02	13.11	8,463	13.079	0.21%
2023-05-02	14.19	13.97	-	14.06	14.19	7,600	107,792	14.183	13.08	12.87	-	12.96	13.08	8,246	13.071	-0.07%
2023-04-28	14.20	13.96	-	14.08	14.20	51,600	732,648	14.199	13.09	12.87	-	12.98	13.09	55,989	13.086	0.28%
2023-04-27	14.16	14.16	-	13.96	14.27	1,600	22,550	14.094	13.05	13.05	-	12.87	13.15	1,736	12.989	-0.70%
2023-04-26	14.26	13.96	-	14.13	14.26	948	13,466	14.205	13.14	12.87	-	13.02	13.14	1,029	13.091	1.28%
2023-04-25	14.08	13.96	14.60	14.08	14.08	400	5,632	14.080	12.98	12.87	13.46	12.98	12.98	434	12.976	-0.35%
2023-04-24	14.13	13.96	14.60	-	-	0	0	-	13.02	12.87	13.46	-	-	0	-	0.00%
2023-04-21	14.13	13.98	14.18	-	-	0	0	-	13.02	12.88	13.07	-	-	0	-	0.00%
2023-04-20	14.13	13.98	14.60	14.08	14.13	6,200	87,386	14.095	13.02	12.88	13.46	12.98	13.02	6,727	12.990	0.36%
2023-04-19	14.08	13.98	-	-	-	17	237	13.941	12.98	12.88	-	-	-	18	12.848	0.00%
2023-04-18	14.08	14.08	14.60	14.05	14.08	4,200	59,040	14.057	12.98	12.98	13.46	12.95	12.98	4,557	12.955	0.00%
2023-04-17	14.08	13.90	14.60	14.08	14.08	20,200	284,416	14.080	12.98	12.81	13.46	12.98	12.98	21,918	12.976	-0.42%
2023-04-14	14.14	14.12	14.60	14.14	14.14	20,600	291,284	14.140	13.03	13.01	13.46	13.03	13.03	22,352	13.032	0.14%
2023-04-13	14.12	14.12	14.60	14.12	14.12	1,000	14,120	14.120	13.01	13.01	13.46	13.01	13.01	1,085	13.013	-0.70%
2023-04-12	14.22	12.34	-	14.22	14.22	3,800	54,036	14.220	13.11	11.37	-	13.11	13.11	4,123	13.105	0.00%
2023-04-11	14.22	12.34	-	14.22	14.25	600	8,538	14.230	13.11	11.37	-	13.11	13.13	651	13.114	-0.42%
2023-04-06	14.28	14.15	-	14.20	14.28	12,200	174,056	14.267	13.16	13.04	-	13.09	13.16	13,238	13.148	0.63%
2023-04-04	14.19	13.80	14.20	14.16	14.19	600	8,502	14.170	13.08	12.72	13.09	13.05	13.08	651	13.059	0.35%
2023-04-03	14.14	13.80	-	14.14	14.15	616	8,711	14.141	13.03	12.72	-	13.03	13.04	668	13.033	1.07%
2023-03-31	14.10	13.90	15.80	14.10	14.16	5,494	77,644	14.133	12.89	12.71	14.45	12.89	12.95	6,008	12.923	-0.56%
2023-03-30	14.18	13.90	14.18	13.96	14.20	1,800	25,368	14.093	12.97	12.71	12.97	12.77	12.98	1,968	12.887	0.07%
2023-03-29	14.17	14.08	15.80	-	-	0	0	-	12.96	12.88	14.45	-	-	0	-	-0.28%
2023-03-28	14.21	13.80	14.21	-	-	0	0	-	12.99	12.62	12.99	-	-	0	-	-0.70%
2023-03-27	14.31	12.34	14.60	14.30	14.31	4,000	57,204	14.301	13.09	11.28	13.35	13.08	13.09	4,374	13.077	0.07%
2023-03-24	14.30	13.80	14.60	14.29	14.31	25,600	366,010	14.297	13.08	12.62	13.35	13.07	13.09	27,996	13.074	0.28%
2023-03-23	14.26	13.80	14.60	14.26	14.26	1,000	14,260	14.260	13.04	12.62	13.35	13.04	13.04	1,094	13.040	1.57%
2023-03-22	14.04	13.80	14.60	14.04	14.12	11,800	166,552	14.115	12.84	12.62	13.35	12.84	12.91	12,904	12.907	-0.99%
2023-03-21	14.18	14.12	15.80	14.18	14.18	774	10,975	14.180	12.97	12.91	14.45	12.97	12.97	846	12.966	0.21%
2023-03-20	14.15	14.14	15.80	14.10	14.10	1,600	22,560	14.100	12.94	12.93	14.45	12.89	12.89	1,750	12.893	0.14%
2023-03-17	14.13	14.13	15.80	14.05	14.07	10,600	148,942	14.051	12.92	12.92	14.45	12.85	12.87	11,592	12.849	0.14%
2023-03-16	14.11	13.80	15.80	14.11	14.11	1,200	16,932	14.110	12.90	12.62	14.45	12.90	12.90	1,312	12.902	-0.07%
2023-03-15	14.12	13.80	15.80	14.12	14.12	200	2,824	14.120	12.91	12.62	14.45	12.91	12.91	219	12.912	0.28%
2023-03-14	14.08	13.80	15.80	14.08	14.08	200	2,816	14.080	12.88	12.62	14.45	12.88	12.88	219	12.875	0.64%
2023-03-13	13.99	13.98	15.80	13.95	14.06	1,000	13,994	13.994	12.79	12.78	14.45	12.76	12.86	1,094	12.796	-0.14%
2023-03-10	14.01	13.93	15.80	13.93	14.01	21,000	292,778	13.942	12.81	12.74	14.45	12.74	12.81	22,965	12.749	0.65%
2023-03-09	13.92	13.85	15.80	13.93	13.93	1,400	19,502	13.930	12.73	12.66	14.45	12.74	12.74	1,531	12.738	0.14%
2023-03-08	13.90	13.80	15.80	13.90	13.90	7,600	105,640	13.900	12.71	12.62	14.45	12.71	12.71	8,311	12.710	-0.57%
2023-03-07	13.98	13.90	15.80	-	-	0	0	-	12.78	12.71	14.45	-	-	0	-	0.00%
2023-03-06	13.98	13.87	15.80	13.98	13.98	2,600	36,348	13.980	12.78	12.68	14.45	12.78	12.78	2,843	12.784	0.94%
2023-03-03	13.85	13.85	15.80	13.82	13.82	800	11,056	13.820	12.66	12.66	14.45	12.64	12.64	875	12.637	-0.07%
2023-03-02	13.86	13.86	15.80	13.85	13.86	2,000	27,716	13.858	12.67	12.67	14.45	12.66	12.67	2,187	12.672	-0.14%
2023-03-01	13.88	13.87	15.80	13.86	13.86	2,400	33,264	13.860	12.69	12.68	14.45	12.67	12.67	2,625	12.674	-0.57%
2023-02-28	13.96	13.85	15.80	13.85	13.96	34,200	473,716	13.851	12.77	12.66	14.45	12.66	12.77	37,401	12.666	0.58%
2023-02-27	13.88	12.34	15.80	13.88	13.88	10,000	138,800	13.880	12.69	11.28	14.45	12.69	12.69	10,936	12.692	-0.07%
2023-02-24	13.89	13.87	13.94	13.89	13.89	16,000	222,240	13.890	12.70	12.68	12.75	12.70	12.70	17,497	12.701	-0.36%
2023-02-23	13.94	13.89	15.80	13.94	13.94	400	5,576	13.940	12.75	12.70	14.45	12.75	12.75	437	12.747	-0.07%
2023-02-22	13.95	13.88	15.80	13.90	13.95	7,301	101,798	13.943	12.76	12.69	14.45	12.71	12.76	7,984	12.750	-0.07%
2023-02-21	13.96	13.90	15.80	13.96	14.00	11,377	158,846	13.962	12.77	12.71	14.45	12.77	12.80	12,442	12.767	0.00%
2023-02-20	13.96	13.96	15.80	13.94	14.02	10,600	147,856	13.949	12.77	12.77	14.45	12.75	12.82	11,592	12.755	0.14%
2023-02-17	13.94	13.90	15.80	13.94	14.00	8,400	117,128	13.944	12.75	12.71	14.45	12.75	12.80	9,186	12.750	-0.43%
2023-02-16	14.00	14.00	14.60	13.96	14.00	7,600	106,168	13.970	12.80	12.80	13.35	12.77	12.80	8,311	12.774	0.07%
2023-02-15	13.99	13.90	14.10	13.99	14.10	3,000	41,992	13.997	12.79	12.71	12.89	12.79	12.89	3,281	12.799	-0.78%
2023-02-14	14.10	13.90	15.80	14.10	14.11	18,200	256,800	14.110	12.89	12.71	14.45	12.89	12.90	19,903	12.902	0.57%
2023-02-13	14.02	14.00	15.80	14.00	14.02	58,800	824,360	14.020	12.82	12.80	14.45	12.80	12.82	64,303	12.820	-0.57%
2023-02-10	14.10	14.10	14.16	14.10	14.16	588	8,284	14.088	12.89	12.89	12.95	12.89	12.95	643	12.883	-0.63%
2023-02-09	14.19	14.11	15.80	14.07	14.19	21,400	302,722	14.146	12.98	12.90	14.45	12.87	12.98	23,403	12.935	0.07%
2023-02-08	14.18	14.10	15.80	14.10	14.18	3,000	42,380	14.127	12.97	12.89	14.45	12.89	12.97	3,281	12.918	0.57%
2023-02-07	14.10	14.10	14.18	14.10	14.18	813	11,510	14.157	12.89	12.89	12.97	12.89	12.97	889	12.946	-0.84%
2023-02-06	14.22	14.12	15.80	14.12	14.32	9,000	128,194	14.244	13.00	12.91	14.45	12.91	13.09	9,842	13.025	-0.70%
2023-02-03	14.32	14.22	14.32	14.22	14.33	3,718	53,221	14.314	13.09	13.00	13.09	13.00	13.10	4,066	13.089	0.77%
2023-02-02	14.21	14.20	14.30	14.20	14.30	163,000	2,316,496	14.212	12.99	12.98	13.08	12.98	13.08	178,256	12.995	0.14%
2023-02-01	14.19	14.11	14.20	14.19	14.19	400	5,676	14.190	12.98	12.90	12.98	12.98	12.98	437	12.976	0.07%
2023-01-31	14.18	14.08	14.18	14.13	14.19	19,200	271,710	14.152	12.97	12.88	12.97	12.92	12.98	20,997	12.940	0.00%
2023-01-30	14.18	14.14	14.20	14.18	14.18	3,000	42,540	14.180	12.97	12.93	12.98	12.97	12.97	3,281	12.966	0.28%
2023-01-27	14.14	14.14	14.15	14.14	14.16	12,011	169,853	14.142	12.93	12.93	12.94	12.93	12.95	13,135	12.931	-0.28%
2023-01-26	14.18	14.16	15.80	14.06	14.18	16,539	233,563	14.122	12.97	12.95	14.45	12.86	12.97	18,087	12.913	0.14%
2023-01-20	14.16	13.40	14.21	14.11	14.20	5,800	81,974	14.133	12.95	12.25	12.99	12.90	12.98	6,343	12.924	-0.28%
2023-01-19	14.20	13.40	15.80	14.14	14.20	981	13,865	14.134	12.98	12.25	14.45	12.93	12.98	1,073	12.924	1.21%
2023-01-18	14.03	13.40	15.80	14.03	14.10	8,200	115,060	14.032	12.83	12.25	14.45	12.83	12.89	8,967	12.831	-0.28%
2023-01-17	14.07	13.40	15.80	14.07	14.07	1,405	19,767	14.069	12.87	12.25	14.45	12.87	12.87	1,536	12.865	0.64%
2023-01-16	13.98	13.40	15.80	13.94	14.09	2,657	37,343	14.055	12.78	12.25	14.45	12.75	12.88	2,906	12.852	-0.29%
2023-01-13	14.02	13.97	15.80	13.97	14.02	10,800	151,286	14.008	12.82	12.77	14.45	12.77	12.82	11,811	12.809	0.14%
2023-01-12	14.00	13.90	14.00	14.01	14.03	600	8,414	14.023	12.80	12.71	12.80	12.81	12.83	656	12.823	0.29%
2023-01-11	13.96	13.90	13.98	14.00	14.01	2,600	36,410	14.004	12.77	12.71	12.78	12.80	12.81	2,843	12.805	-0.43%
2023-01-10	14.02	13.90	15.80	13.91	14.02	96,000	1,341,592	13.975	12.82	12.71	14.45	12.72	12.82	104,985	12.779	0.21%
2023-01-09	13.99	13.80	15.80	13.87	13.99	600	8,370	13.950	12.79	12.62	14.45	12.68	12.79	656	12.756	0.87%
2023-01-06	13.87	13.80	15.80	13.76	13.87	1,600	22,104	13.815	12.68	12.62	14.45	12.58	12.68	1,750	12.633	0.65%
2023-01-05	13.78	13.70	15.80	13.76	13.88	4,813	66,679	13.854	12.60	12.53	14.45	12.58	12.69	5,263	12.668	-0.58%
2023-01-04	13.86	13.78	14.15	13.79	13.86	17,400	240,406	13.816	12.67	12.60	12.94	12.61	12.67	19,029	12.634	0.51%
2023-01-03	13.90	13.40	13.90	13.90	13.90	472	6,545	13.867	12.61	12.16	12.61	12.61	12.61	520	12.579	0.00%
2022-12-30	13.90	13.40	14.50	13.79	13.98	901	12,453	13.821	12.61	12.16	13.15	12.51	12.68	993	12.538	0.22%
2022-12-29	13.87	13.40	14.50	13.88	13.88	14,800	205,424	13.880	12.58	12.16	13.15	12.59	12.59	16,314	12.592	-0.07%
2022-12-28	13.88	13.40	14.50	13.88	13.88	366,600	5,088,408	13.880	12.59	12.16	13.15	12.59	12.59	404,109	12.592	-0.72%
2022-12-23	13.98	13.40	14.50	13.98	13.98	2,000	27,960	13.980	12.68	12.16	13.15	12.68	12.68	2,205	12.682	0.43%
2022-12-22	13.92	13.40	14.50	13.88	13.97	17,600	245,592	13.954	12.63	12.16	13.15	12.59	12.67	19,401	12.659	0.07%
2022-12-21	13.91	13.88	14.50	13.91	13.93	1,343	18,687	13.914	12.62	12.59	13.15	12.62	12.64	1,480	12.623	0.29%
2022-12-20	13.87	13.40	14.50	13.87	13.87	395	5,459	13.820	12.58	12.16	13.15	12.58	12.58	435	12.537	-0.43%
2022-12-19	13.93	13.93	14.50	-	-	0	0	-	12.64	12.64	13.15	-	-	0	-	0.07%
2022-12-16	13.92	13.40	14.50	13.92	13.92	5,200	72,384	13.920	12.63	12.16	13.15	12.63	12.63	5,732	12.628	-0.14%
2022-12-15	13.94	13.40	14.00	13.94	14.00	10,200	142,332	13.954	12.65	12.16	12.70	12.65	12.70	11,244	12.659	-0.43%
2022-12-14	14.00	13.89	14.50	14.00	14.01	400	5,602	14.005	12.70	12.60	13.15	12.70	12.71	441	12.705	0.65%
2022-12-13	13.91	13.86	14.50	13.92	13.92	400	5,568	13.920	12.62	12.57	13.15	12.63	12.63	441	12.628	-0.29%
2022-12-12	13.95	13.90	14.50	13.96	13.96	200	2,792	13.960	12.66	12.61	13.15	12.66	12.66	220	12.664	-0.43%
2022-12-09	14.01	13.94	14.50	14.00	14.01	1,800	25,210	14.006	12.71	12.65	13.15	12.70	12.71	1,984	12.706	0.72%
2022-12-08	13.91	13.91	14.00	-	-	0	0	-	12.62	12.62	12.70	-	-	0	-	0.58%
2022-12-07	13.83	13.40	14.00	13.83	13.86	12,200	168,786	13.835	12.55	12.16	12.70	12.55	12.57	13,448	12.551	-0.65%
2022-12-06	13.92	13.81	13.92	13.92	13.92	200	2,784	13.920	12.63	12.53	12.63	12.63	12.63	220	12.628	0.51%
2022-12-05	13.85	13.84	14.00	13.85	13.85	200	2,770	13.850	12.56	12.56	12.70	12.56	12.56	220	12.564	-0.36%
2022-12-02	13.90	13.82	14.00	13.82	13.91	5,800	80,530	13.885	12.61	12.54	12.70	12.54	12.62	6,393	12.596	0.29%
2022-12-01	13.86	13.76	13.86	13.76	13.86	3,000	41,560	13.853	12.57	12.48	12.57	12.48	12.57	3,307	12.567	0.65%
2022-11-30	13.77	13.71	14.00	13.69	13.77	5,600	76,740	13.704	12.49	12.44	12.70	12.42	12.49	6,173	12.432	0.00%
2022-11-29	13.77	13.72	13.78	13.77	13.77	100,000	1,377,000	13.770	12.49	12.45	12.50	12.49	12.49	110,232	12.492	-0.15%
2022-11-28	13.79	13.74	14.00	13.64	13.79	103,400	1,420,418	13.737	12.51	12.46	12.70	12.37	12.51	113,979	12.462	0.80%
2022-11-25	13.68	13.40	13.74	-	-	0	0	-	12.41	12.16	12.46	-	-	0	-	0.00%
2022-11-24	13.68	13.60	14.00	13.60	13.68	13,000	177,792	13.676	12.41	12.34	12.70	12.34	12.41	14,330	12.407	1.11%
2022-11-23	13.53	13.40	13.65	13.52	13.53	13,200	178,564	13.528	12.27	12.16	12.38	12.27	12.27	14,551	12.272	-0.37%
2022-11-22	13.58	13.50	13.58	13.50	13.61	21,400	291,136	13.605	12.32	12.25	12.32	12.25	12.35	23,590	12.342	-0.29%
2022-11-21	13.62	13.54	13.62	13.52	13.62	3,146	42,749	13.588	12.36	12.28	12.36	12.27	12.36	3,468	12.327	0.29%
2022-11-18	13.58	13.40	13.70	-	-	0	0	-	12.32	12.16	12.43	-	-	0	-	0.00%
2022-11-17	13.58	13.55	13.66	13.58	13.66	16,400	223,352	13.619	12.32	12.29	12.39	12.32	12.39	18,078	12.355	0.00%
2022-11-16	13.58	13.40	13.58	13.60	13.60	1,200	16,320	13.600	12.32	12.16	12.32	12.34	12.34	1,323	12.338	0.15%
2022-11-15	13.56	13.40	13.60	13.48	13.56	11,000	149,080	13.553	12.30	12.16	12.34	12.23	12.30	12,125	12.295	0.59%
2022-11-14	13.48	13.40	13.60	13.40	13.48	12,000	161,702	13.475	12.23	12.16	12.34	12.16	12.23	13,228	12.224	0.15%
2022-11-11	13.46	12.34	13.60	13.36	13.48	119,000	1,600,480	13.449	12.21	11.19	12.34	12.12	12.23	131,176	12.201	1.51%
2022-11-10	13.26	13.26	13.33	13.26	13.33	6,600	87,530	13.262	12.03	12.03	12.09	12.03	12.09	7,275	12.031	0.53%
2022-11-09	13.19	12.34	13.36	13.19	13.28	38,650	512,612	13.263	11.97	11.19	12.12	11.97	12.05	42,604	12.032	-0.38%
2022-11-08	13.24	12.34	13.24	13.24	13.24	200	2,648	13.240	12.01	11.19	12.01	12.01	12.01	220	12.011	0.53%
2022-11-07	13.17	12.34	13.36	13.17	13.36	2,400	31,716	13.215	11.95	11.19	12.12	11.95	12.12	2,646	11.988	-0.60%
2022-11-04	13.25	13.18	13.30	13.28	13.28	3,200	42,408	13.253	12.02	11.96	12.07	12.05	12.05	3,527	12.022	-0.23%
2022-11-03	13.28	13.14	13.28	13.28	13.28	8,600	113,328	13.178	12.05	11.92	12.05	12.05	12.05	9,480	11.955	0.08%
2022-11-02	13.27	13.19	13.30	-	-	0	0	-	12.04	11.97	12.07	-	-	0	-	0.00%
2022-11-01	13.27	13.14	13.28	13.21	13.28	2,600	34,360	13.215	12.04	11.92	12.05	11.98	12.05	2,866	11.989	0.45%
2022-10-31	13.21	13.14	13.30	13.19	13.30	800	10,596	13.245	11.98	11.92	12.07	11.97	12.07	882	12.016	-0.68%
2022-10-28	13.30	12.34	13.32	13.30	13.30	7,600	101,080	13.300	12.07	11.19	12.08	12.07	12.07	8,378	12.066	0.30%
2022-10-27	13.26	12.34	13.34	13.26	13.34	50,200	665,756	13.262	12.03	11.19	12.10	12.03	12.10	55,336	12.031	-0.15%
2022-10-26	13.28	13.18	13.28	13.17	13.29	16,200	215,000	13.272	12.05	11.96	12.05	11.95	12.06	17,858	12.040	0.61%
2022-10-25	13.20	12.34	13.35	13.14	13.20	24,200	318,488	13.161	11.97	11.19	12.11	11.92	11.97	26,676	11.939	-0.53%
2022-10-24	13.27	12.34	13.28	13.18	13.29	7,322	96,747	13.213	12.04	11.19	12.05	11.96	12.06	8,071	11.987	0.00%
2022-10-21	13.27	12.34	13.42	13.29	13.29	7,400	98,346	13.290	12.04	11.19	12.17	12.06	12.06	8,157	12.056	-0.52%
2022-10-20	13.34	13.14	13.32	13.25	13.34	800	10,636	13.295	12.10	11.92	12.08	12.02	12.10	882	12.061	-0.15%
2022-10-19	13.36	13.14	13.42	13.36	13.43	10,200	136,732	13.405	12.12	11.92	12.17	12.12	12.18	11,244	12.161	-0.52%
2022-10-18	13.43	13.33	13.43	13.37	13.43	8,800	117,968	13.406	12.18	12.09	12.18	12.13	12.18	9,700	12.161	0.07%
2022-10-17	13.42	12.00	13.43	13.33	13.42	4,800	64,376	13.412	12.17	10.89	12.18	12.09	12.17	5,291	12.167	0.22%
2022-10-14	13.39	12.00	13.60	13.38	13.43	3,117	41,828	13.419	12.15	10.89	12.34	12.14	12.18	3,436	12.174	-0.74%
2022-10-13	13.49	13.45	14.50	-	-	0	0	-	12.24	12.20	13.15	-	-	0	-	0.00%
2022-10-12	13.49	12.34	14.50	13.48	13.50	44,000	593,470	13.488	12.24	11.19	13.15	12.23	12.25	48,502	12.236	0.07%
2022-10-11	13.48	12.34	13.52	13.48	13.57	45,800	617,492	13.482	12.23	11.19	12.27	12.23	12.31	50,486	12.231	-0.52%
2022-10-10	13.55	12.34	13.59	13.55	13.59	2,584	35,036	13.559	12.29	11.19	12.33	12.29	12.33	2,848	12.300	-0.29%
2022-10-07	13.59	13.14	14.50	13.59	13.60	7,800	106,060	13.597	12.33	11.92	13.15	12.33	12.34	8,598	12.335	-0.44%
2022-10-06	13.65	13.14	14.50	13.65	13.65	600	8,190	13.650	12.38	11.92	13.15	12.38	12.38	661	12.383	-0.36%
2022-10-05	13.81	13.65	13.92	13.81	13.91	77,200	1,069,500	13.854	12.43	12.28	12.53	12.43	12.52	85,782	12.468	0.29%
2022-10-03	13.77	13.65	14.50	13.70	13.77	4,800	65,788	13.706	12.39	12.28	13.05	12.33	12.39	5,334	12.335	0.36%
2022-09-30	13.72	13.70	14.50	13.72	13.72	1,000	13,720	13.720	12.35	12.33	13.05	12.35	12.35	1,111	12.347	-0.29%
2022-09-29	13.76	13.14	13.76	13.71	13.78	157,200	2,164,160	13.767	12.38	11.83	12.38	12.34	12.40	174,675	12.390	0.51%
2022-09-28	13.69	13.14	13.69	13.68	13.69	77,200	1,056,368	13.684	12.32	11.83	12.32	12.31	12.32	85,782	12.315	-0.94%
2022-09-27	13.82	13.75	13.82	13.82	13.82	400	5,528	13.820	12.44	12.37	12.44	12.44	12.44	444	12.437	-0.29%
2022-09-26	13.86	13.14	14.50	13.71	13.86	8,000	110,198	13.775	12.47	11.83	13.05	12.34	12.47	8,889	12.397	-0.79%
2022-09-23	13.97	13.91	14.30	13.91	13.97	32,200	447,938	13.911	12.57	12.52	12.87	12.52	12.57	35,780	12.519	-0.29%
2022-09-22	14.01	13.78	14.30	13.98	14.04	101,826	1,426,607	14.010	12.61	12.40	12.87	12.58	12.64	113,146	12.609	-0.43%
2022-09-21	14.07	13.78	14.30	-	-	0	0	-	12.66	12.40	12.87	-	-	0	-	-0.21%
2022-09-20	14.10	13.78	14.30	14.10	14.10	200	2,820	14.100	12.69	12.40	12.87	12.69	12.69	222	12.689	0.14%
2022-09-19	14.08	13.78	14.30	-	-	0	0	-	12.67	12.40	12.87	-	-	0	-	0.00%
2022-09-16	14.08	13.78	14.50	14.08	14.08	1,000	14,080	14.080	12.67	12.40	13.05	12.67	12.67	1,111	12.671	0.00%
2022-09-15	14.08	13.78	14.50	-	-	0	0	-	12.67	12.40	13.05	-	-	0	-	0.00%
2022-09-14	14.08	13.78	14.30	14.08	14.10	1,000	14,088	14.088	12.67	12.40	12.87	12.67	12.69	1,111	12.679	-0.64%
2022-09-13	14.17	14.15	14.30	14.16	14.17	2,000	28,330	14.165	12.75	12.73	12.87	12.74	12.75	2,222	12.748	-0.28%
2022-09-09	14.21	14.15	14.30	14.21	14.21	20,000	284,200	14.210	12.79	12.73	12.87	12.79	12.79	22,223	12.788	0.00%
2022-09-08	14.21	14.15	14.30	14.20	14.21	3,400	48,310	14.209	12.79	12.73	12.87	12.78	12.79	3,778	12.787	0.07%
2022-09-07	14.20	14.15	14.50	14.19	14.20	622	8,828	14.193	12.78	12.73	13.05	12.77	12.78	691	12.773	-0.42%
2022-09-06	14.26	13.78	14.50	14.28	14.28	400	5,712	14.280	12.83	12.40	13.05	12.85	12.85	444	12.851	0.28%
2022-09-05	14.22	13.78	14.50	14.22	14.23	4,800	68,266	14.222	12.80	12.40	13.05	12.80	12.81	5,334	12.799	-0.28%
2022-09-02	14.26	13.78	14.50	14.26	14.26	200	2,852	14.260	12.83	12.40	13.05	12.83	12.83	222	12.833	0.00%
2022-09-01	14.26	13.78	14.45	14.26	14.26	3,600	51,336	14.260	12.83	12.40	13.00	12.83	12.83	4,000	12.833	-0.56%
2022-08-31	14.34	14.30	14.50	14.34	14.34	200	2,868	14.340	12.91	12.87	13.05	12.91	12.91	222	12.905	0.21%
2022-08-30	14.31	14.29	14.50	14.29	14.36	6,400	91,590	14.311	12.88	12.86	13.05	12.86	12.92	7,111	12.879	-0.07%
2022-08-29	14.32	13.78	14.32	14.32	14.36	14,000	200,760	14.340	12.89	12.40	12.89	12.89	12.92	15,556	12.905	-0.28%
2022-08-26	14.36	13.78	14.36	14.36	14.37	4,800	68,954	14.365	12.92	12.40	12.92	12.92	12.93	5,334	12.928	0.56%
2022-08-25	14.28	-	14.50	-	-	0	0	-	12.85	-	13.05	-	-	0	-	0.00%
2022-08-24	14.28	13.78	14.50	14.26	14.28	16,800	239,860	14.277	12.85	12.40	13.05	12.83	12.85	18,668	12.849	-0.35%
2022-08-23	14.33	13.78	14.50	-	-	0	0	-	12.90	12.40	13.05	-	-	0	-	-0.21%
2022-08-22	14.36	13.78	14.50	14.31	14.36	10,800	154,568	14.312	12.92	12.40	13.05	12.88	12.92	12,001	12.880	-0.55%
2022-08-19	14.44	14.40	14.56	14.44	14.44	415	5,992	14.439	13.00	12.96	13.10	13.00	13.00	461	12.994	0.00%
2022-08-18	14.44	13.78	14.60	14.38	14.44	600	8,640	14.400	13.00	12.40	13.14	12.94	13.00	667	12.959	0.28%
2022-08-17	14.40	13.78	14.50	14.23	14.45	4,400	63,356	14.399	12.96	12.40	13.05	12.81	13.00	4,889	12.959	-0.48%
2022-08-16	14.47	13.78	14.60	14.47	14.47	200	2,894	14.470	13.02	12.40	13.14	13.02	13.02	222	13.022	0.56%
2022-08-15	14.39	13.78	14.60	14.39	14.39	3,200	46,048	14.390	12.95	12.40	13.14	12.95	12.95	3,556	12.950	0.00%
2022-08-12	14.39	14.35	14.39	14.39	14.39	200	2,878	14.390	12.95	12.91	12.95	12.95	12.95	222	12.950	-1.10%
2022-08-11	14.55	14.35	14.55	14.44	14.55	53,000	765,650	14.446	13.09	12.91	13.09	13.00	13.09	58,892	13.001	1.39%
2022-08-10	14.35	13.78	14.55	14.21	14.21	10,600	150,626	14.210	12.91	12.40	13.09	12.79	12.79	11,778	12.788	-0.21%
2022-08-09	14.38	13.78	14.55	14.38	14.43	7,000	100,960	14.423	12.94	12.40	13.09	12.94	12.99	7,778	12.980	-0.14%
2022-08-08	14.40	-	14.55	-	-	0	0	-	12.96	-	13.09	-	-	0	-	-0.48%
2022-08-05	14.47	14.38	14.70	14.47	14.48	1,214	17,570	14.473	13.02	12.94	13.23	13.02	13.03	1,349	13.025	0.14%
2022-08-04	14.45	14.36	14.60	14.43	14.45	3,829	55,253	14.430	13.00	12.92	13.14	12.99	13.00	4,255	12.986	0.21%
2022-08-03	14.42	14.36	14.60	14.42	14.45	52,800	762,386	14.439	12.98	12.92	13.14	12.98	13.00	58,670	12.995	-0.62%
2022-08-02	14.51	-	14.60	14.50	14.54	800	11,616	14.520	13.06	-	13.14	13.05	13.09	889	13.067	0.28%
2022-08-01	14.47	-	14.60	14.44	14.48	51,000	737,968	14.470	13.02	-	13.14	13.00	13.03	56,669	13.022	0.21%
2022-07-29	14.44	14.30	14.50	14.44	14.45	11,200	161,730	14.440	13.00	12.87	13.05	13.00	13.00	12,445	12.996	0.63%
2022-07-28	14.35	-	14.50	14.35	14.35	800	11,480	14.350	12.91	-	13.05	12.91	12.91	889	12.914	0.00%
2022-07-27	14.35	-	14.50	14.35	14.35	200	2,870	14.350	12.91	-	13.05	12.91	12.91	222	12.914	-0.07%
2022-07-26	14.36	-	14.50	14.32	14.36	16,600	238,240	14.352	12.92	-	13.05	12.89	12.92	18,445	12.916	0.35%
2022-07-25	14.31	-	14.50	14.31	14.34	5,005	71,722	14.330	12.88	-	13.05	12.88	12.91	5,561	12.896	0.28%
2022-07-22	14.27	14.24	14.50	14.21	14.27	106,190	1,515,199	14.269	12.84	12.82	13.05	12.79	12.84	117,995	12.841	0.99%
2022-07-21	14.13	14.13	14.50	14.12	14.13	2,200	31,084	14.129	12.72	12.72	13.05	12.71	12.72	2,445	12.716	-0.35%
2022-07-20	14.18	14.14	14.50	14.13	14.18	1,800	25,514	14.174	12.76	12.73	13.05	12.72	12.76	2,000	12.756	-0.07%
2022-07-19	14.19	14.16	14.50	-	-	0	0	-	12.77	12.74	13.05	-	-	0	-	0.00%
2022-07-18	14.19	14.18	14.50	14.19	14.19	1,600	22,704	14.190	12.77	12.76	13.05	12.77	12.77	1,778	12.770	-0.35%
2022-07-15	14.24	14.21	14.25	14.24	14.24	200	2,848	14.240	12.82	12.79	12.82	12.82	12.82	222	12.815	-0.07%
2022-07-14	14.25	14.01	14.50	-	-	0	0	-	12.82	12.61	13.05	-	-	0	-	0.00%
2022-07-13	14.25	14.11	14.50	14.20	14.28	1,400	19,934	14.239	12.82	12.70	13.05	12.78	12.85	1,556	12.814	-0.21%
2022-07-12	14.28	-	14.50	14.28	14.28	11,800	168,504	14.280	12.85	-	13.05	12.85	12.85	13,112	12.851	0.71%
2022-07-11	14.18	-	14.20	14.17	14.22	3,000	42,594	14.198	12.76	-	12.78	12.75	12.80	3,333	12.778	-0.56%
2022-07-08	14.26	14.20	14.70	14.21	14.26	1,660	23,617	14.227	12.83	12.78	13.23	12.79	12.83	1,845	12.804	-0.28%
2022-07-07	14.30	14.20	14.70	14.24	14.30	75,724	1,079,558	14.257	12.87	12.78	13.23	12.82	12.87	84,142	12.830	-0.21%
2022-07-06	14.33	14.33	14.70	14.32	14.39	66,523	953,044	14.327	12.90	12.90	13.23	12.89	12.95	73,918	12.893	0.07%
2022-07-05	14.43	14.30	14.70	14.39	14.45	69,723	1,003,513	14.393	12.89	12.77	13.13	12.85	12.91	78,069	12.854	-0.07%
2022-07-04	14.44	14.30	14.70	14.44	14.50	10,600	153,136	14.447	12.90	12.77	13.13	12.90	12.95	11,869	12.902	0.63%
2022-06-30	14.35	14.34	14.50	14.34	14.40	1,000	14,376	14.376	12.82	12.81	12.95	12.81	12.86	1,120	12.839	-0.14%
2022-06-29	14.37	14.30	14.50	14.38	14.38	800	11,504	14.380	12.83	12.77	12.95	12.84	12.84	896	12.843	0.00%
2022-06-28	14.37	14.30	14.50	14.32	14.38	5,400	77,580	14.367	12.83	12.77	12.95	12.79	12.84	6,046	12.831	-0.21%
2022-06-27	14.40	14.36	14.50	14.36	14.50	6,400	92,184	14.404	12.86	12.82	12.95	12.82	12.95	7,166	12.864	0.07%
2022-06-24	14.39	14.30	14.41	14.36	14.38	231,600	3,327,438	14.367	12.85	12.77	12.87	12.82	12.84	259,323	12.831	0.14%
2022-06-23	14.37	14.30	14.50	14.35	14.35	9,200	132,020	14.350	12.83	12.77	12.95	12.82	12.82	10,301	12.816	0.14%
2022-06-22	14.35	14.30	14.50	14.29	14.35	20,626	295,959	14.349	12.82	12.77	12.95	12.76	12.82	23,095	12.815	0.42%
2022-06-21	14.29	-	14.50	14.29	14.33	4,200	60,074	14.303	12.76	-	12.95	12.76	12.80	4,703	12.774	-0.42%
2022-06-20	14.35	-	14.35	14.34	14.36	2,200	31,568	14.349	12.82	-	12.82	12.81	12.82	2,463	12.815	0.35%
2022-06-17	14.30	-	14.33	-	-	0	0	-	12.77	-	12.80	-	-	0	-	0.21%
2022-06-16	14.27	14.08	14.61	14.26	14.32	10,218	145,857	14.275	12.74	12.57	13.05	12.74	12.79	11,441	12.748	0.21%
2022-06-15	14.24	14.20	14.24	-	-	0	0	-	12.72	12.68	12.72	-	-	0	-	-0.07%
2022-06-14	14.25	14.25	14.61	14.20	14.27	83,200	1,183,188	14.221	12.73	12.73	13.05	12.68	12.74	93,159	12.701	-1.04%
2022-06-13	14.40	14.25	14.61	14.37	14.45	15,200	219,434	14.436	12.86	12.73	13.05	12.83	12.91	17,019	12.893	-1.10%
2022-06-10	14.56	14.50	14.70	14.55	14.63	20,607	300,263	14.571	13.00	12.95	13.13	12.99	13.07	23,074	13.013	-0.14%
2022-06-09	14.58	-	14.61	14.57	14.64	3,000	43,840	14.613	13.02	-	13.05	13.01	13.07	3,359	13.051	-0.21%
2022-06-08	14.61	14.59	14.61	14.58	14.63	20,014	292,008	14.590	13.05	13.03	13.05	13.02	13.07	22,410	13.030	0.00%
2022-06-07	14.61	-	14.70	14.54	14.61	9,400	136,984	14.573	13.05	-	13.13	12.99	13.05	10,525	13.015	0.14%
2022-06-06	14.59	14.58	14.70	14.58	14.69	9,000	131,274	14.586	13.03	13.02	13.13	13.02	13.12	10,077	13.027	0.00%
2022-06-02	14.59	-	14.60	14.59	14.67	7,476	109,120	14.596	13.03	-	13.04	13.03	13.10	8,371	13.036	-0.61%
2022-06-01	14.68	-	14.70	14.63	14.69	27,000	396,406	14.682	13.11	-	13.13	13.07	13.12	30,232	13.112	0.00%
2022-05-31	14.68	-	14.81	14.67	14.73	1,600	23,484	14.678	13.11	-	13.23	13.10	13.16	1,792	13.108	-0.47%
2022-05-30	14.75	-	14.81	14.69	14.75	3,400	50,090	14.732	13.17	-	13.23	13.12	13.17	3,807	13.157	0.00%
2022-05-27	14.75	14.70	15.10	14.72	14.75	347,213	5,112,197	14.724	13.17	13.13	13.49	13.15	13.17	388,775	13.150	0.68%
2022-05-26	14.65	14.45	15.10	14.45	14.45	1,800	26,010	14.450	13.08	12.91	13.49	12.91	12.91	2,015	12.905	0.48%
2022-05-25	14.58	14.52	16.50	-	-	0	0	-	13.02	12.97	14.74	-	-	0	-	0.00%
2022-05-24	14.58	14.45	14.90	14.53	14.58	86,618	1,260,361	14.551	13.02	12.91	13.31	12.98	13.02	96,986	12.995	0.21%
2022-05-23	14.55	14.45	16.50	14.49	14.55	73,016	1,061,034	14.532	12.99	12.91	14.74	12.94	12.99	81,756	12.978	0.55%
2022-05-20	14.47	14.44	14.52	14.47	14.47	4,000	57,880	14.470	12.92	12.90	12.97	12.92	12.92	4,479	12.923	0.07%
2022-05-19	14.46	-	16.50	14.45	14.50	18,800	271,760	14.455	12.91	-	14.74	12.91	12.95	21,050	12.910	0.07%
2022-05-18	14.45	-	14.45	14.40	14.45	3,399	48,995	14.415	12.91	-	12.91	12.86	12.91	3,806	12.874	-0.21%
2022-05-17	14.48	14.45	14.48	14.43	14.49	101,200	1,465,368	14.480	12.93	12.91	12.93	12.89	12.94	113,314	12.932	0.00%
2022-05-16	14.48	-	16.50	14.43	14.48	600	8,668	14.447	12.93	-	14.74	12.89	12.93	672	12.902	0.07%
2022-05-13	14.47	-	14.47	14.47	14.48	6,600	95,538	14.476	12.92	-	12.92	12.92	12.93	7,390	12.928	-0.21%
2022-05-12	14.50	14.30	15.00	14.50	14.50	800	11,600	14.500	12.95	12.77	13.40	12.95	12.95	896	12.950	0.21%
2022-05-11	14.47	14.27	14.49	14.43	14.47	104,800	1,516,264	14.468	12.92	12.74	12.94	12.89	12.92	117,345	12.921	0.07%
2022-05-10	14.46	14.30	14.50	14.44	14.47	11,168	161,488	14.460	12.91	12.77	12.95	12.90	12.92	12,505	12.914	-0.28%
2022-05-06	14.50	14.48	16.50	14.49	14.54	357,200	5,179,188	14.499	12.95	12.93	14.74	12.94	12.99	399,957	12.949	-0.48%
2022-05-05	14.57	14.55	14.57	14.53	14.57	121,291	1,766,356	14.563	13.01	12.99	13.01	12.98	13.01	135,810	13.006	0.48%
2022-05-04	14.50	14.48	14.53	14.50	14.53	1,000	14,506	14.506	12.95	12.93	12.98	12.95	12.98	1,120	12.955	-0.07%
2022-05-03	14.51	14.48	16.50	14.50	14.54	3,420	49,644	14.516	12.96	12.93	14.74	12.95	12.99	3,829	12.964	-0.75%
2022-04-29	14.62	13.57	16.50	14.60	14.62	101,439	1,483,024	14.620	13.06	12.12	14.74	13.04	13.06	113,581	13.057	0.07%
2022-04-28	14.61	14.60	16.50	14.59	14.84	21,625	316,378	14.630	13.05	13.04	14.74	13.03	13.25	24,214	13.066	-0.41%
2022-04-27	14.67	13.57	14.75	14.67	14.68	40,000	587,000	14.675	13.10	12.12	13.17	13.10	13.11	44,788	13.106	0.27%
2022-04-26	14.63	14.61	14.63	14.61	14.65	5,969	87,275	14.621	13.07	13.05	13.07	13.05	13.08	6,683	13.058	0.07%
2022-04-25	14.62	14.62	14.66	14.61	14.61	4,800	70,128	14.610	13.06	13.06	13.09	13.05	13.05	5,375	13.048	0.21%
2022-04-22	14.59	14.50	14.62	14.59	14.64	222,600	3,248,168	14.592	13.03	12.95	13.06	13.03	13.07	249,246	13.032	-0.41%
2022-04-21	14.65	14.60	14.84	14.65	14.70	2,200	32,248	14.658	13.08	13.04	13.25	13.08	13.13	2,463	13.091	0.34%
2022-04-20	14.60	14.55	14.61	14.58	14.63	25,800	376,194	14.581	13.04	12.99	13.05	13.02	13.07	28,888	13.022	-0.48%
2022-04-19	14.67	13.57	14.72	14.67	14.73	61,600	904,374	14.681	13.10	12.12	13.15	13.10	13.16	68,974	13.112	-0.81%
2022-04-14	14.79	14.78	14.85	14.79	14.84	11,000	162,984	14.817	13.21	13.20	13.26	13.21	13.25	12,317	13.233	5.27%
2022-04-13	14.05	13.00	14.05	14.05	14.79	15,600	225,832	14.476	12.55	11.61	12.55	12.55	13.21	17,467	12.929	-4.62%
2022-04-12	14.73	14.69	16.50	-	-	0	0	-	13.16	13.12	14.74	-	-	0	-	-0.20%
2022-04-11	14.76	14.75	15.00	14.76	14.83	26,800	396,550	14.797	13.18	13.17	13.40	13.18	13.24	30,008	13.215	-0.87%
2022-04-08	14.89	14.81	15.00	14.89	14.89	804	11,971	14.889	13.30	13.23	13.40	13.30	13.30	900	13.298	-0.13%
2022-04-07	14.91	14.81	16.50	14.33	14.91	95,800	1,425,310	14.878	13.32	13.23	14.74	12.80	13.32	107,267	13.287	0.34%
2022-04-06	14.86	14.86	16.50	14.85	14.90	13,200	196,282	14.870	13.27	13.27	14.74	13.26	13.31	14,780	13.280	-0.54%
2022-04-04	14.94	14.93	15.00	14.92	14.97	800	11,966	14.958	13.34	13.33	13.40	13.32	13.37	896	13.358	-0.27%
2022-04-01	14.98	14.80	15.00	15.03	15.03	200	3,006	15.030	13.38	13.22	13.40	13.42	13.42	224	13.423	0.07%
2022-03-31	15.08	14.80	15.09	15.07	15.13	6,965	105,092	15.089	13.37	13.12	13.38	13.36	13.41	7,856	13.377	-0.07%
2022-03-30	15.09	14.80	16.40	14.99	15.09	11,000	165,516	15.047	13.38	13.12	14.54	13.29	13.38	12,407	13.340	0.94%
2022-03-29	14.95	14.95	14.99	14.88	14.94	4,400	65,684	14.928	13.25	13.25	13.29	13.19	13.25	4,963	13.235	0.47%
2022-03-28	14.88	14.88	16.40	14.88	14.95	14,800	220,584	14.904	13.19	13.19	14.54	13.19	13.25	16,693	13.214	-0.47%
2022-03-25	14.95	14.93	16.40	14.93	15.00	8,800	131,600	14.955	13.25	13.24	14.54	13.24	13.30	9,926	13.258	-0.33%
2022-03-24	15.00	14.80	16.40	14.99	15.03	67,400	1,011,254	15.004	13.30	13.12	14.54	13.29	13.33	76,022	13.302	0.54%
2022-03-23	14.92	14.88	14.99	14.86	14.92	10,200	151,644	14.867	13.23	13.19	13.29	13.17	13.23	11,505	13.181	-0.13%
2022-03-22	14.94	14.93	14.99	14.93	14.99	15,310	228,726	14.940	13.25	13.24	13.29	13.24	13.29	17,269	13.245	-0.60%
2022-03-21	15.03	15.03	15.50	15.02	15.09	10,056	151,207	15.037	13.33	13.33	13.74	13.32	13.38	11,342	13.331	0.13%
2022-03-18	15.01	14.80	16.40	15.01	15.03	1,516	22,747	15.005	13.31	13.12	14.54	13.31	13.33	1,710	13.303	0.20%
2022-03-17	14.98	14.94	15.80	14.94	14.98	22,212	332,694	14.978	13.28	13.25	14.01	13.25	13.28	25,054	13.279	0.81%
2022-03-16	14.86	14.85	15.80	14.83	14.90	12,800	190,102	14.852	13.17	13.17	14.01	13.15	13.21	14,437	13.167	-0.27%
2022-03-15	14.90	14.80	14.94	14.88	15.08	21,523,983	321,474,480	14.936	13.21	13.12	13.25	13.19	13.37	24,277,530	13.242	-1.19%
2022-03-14	15.08	14.80	16.40	15.08	15.10	32,058,800	483,629,465	15.086	13.37	13.12	14.54	13.37	13.39	36,160,058	13.375	-0.46%
2022-03-11	15.15	15.12	15.15	15.12	15.15	14,599	220,947	15.134	13.43	13.41	13.43	13.41	13.43	16,467	13.418	-0.33%
2022-03-10	15.20	15.08	16.40	15.14	15.20	15,438	234,355	15.180	13.48	13.37	14.54	13.42	13.48	17,413	13.459	0.20%
2022-03-09	15.17	15.08	15.26	15.17	15.25	11,006	167,232	15.195	13.45	13.37	13.53	13.45	13.52	12,414	13.471	-0.52%
2022-03-08	15.25	15.20	16.40	15.25	15.30	49,200	750,622	15.257	13.52	13.48	14.54	13.52	13.56	55,494	13.526	-0.65%
2022-03-07	15.35	15.30	15.40	15.35	15.42	106,625	1,639,471	15.376	13.61	13.56	13.65	13.61	13.67	120,265	13.632	-0.26%
2022-03-04	15.39	15.39	15.40	15.34	15.38	11,811	181,213	15.343	13.64	13.64	13.65	13.60	13.64	13,322	13.603	0.20%
2022-03-03	15.36	15.32	15.50	15.34	15.40	22,200	340,582	15.342	13.62	13.58	13.74	13.60	13.65	25,040	13.602	-0.58%
2022-03-02	15.45	15.42	15.55	15.40	15.45	179,400	2,768,552	15.432	13.70	13.67	13.79	13.65	13.70	202,351	13.682	0.32%
2022-03-01	15.40	15.10	15.40	15.37	15.40	22,600	348,028	15.400	13.65	13.39	13.65	13.63	13.65	25,491	13.653	0.39%
2022-02-28	15.34	15.30	15.50	15.34	15.34	800	12,272	15.340	13.60	13.56	13.74	13.60	13.60	902	13.600	-0.20%
2022-02-25	15.37	15.30	15.40	15.30	15.37	3,800	58,260	15.332	13.63	13.56	13.65	13.56	13.63	4,286	13.593	-0.07%
2022-02-24	15.38	15.30	15.48	15.37	15.44	119,318	1,838,514	15.409	13.64	13.56	13.72	13.63	13.69	134,582	13.661	-0.13%
2022-02-23	15.40	15.30	15.55	15.40	15.44	260,000	4,009,600	15.422	13.65	13.56	13.79	13.65	13.69	293,262	13.672	-0.39%
2022-02-22	15.46	15.45	15.50	15.46	15.46	5,800	89,668	15.460	13.71	13.70	13.74	13.71	13.71	6,542	13.707	0.00%
2022-02-21	15.46	15.45	15.55	15.43	15.46	13,070	202,013	15.456	13.71	13.70	13.79	13.68	13.71	14,742	13.703	0.26%
2022-02-18	15.42	15.42	15.55	15.40	15.44	17,000	262,208	15.424	13.67	13.67	13.79	13.65	13.69	19,175	13.675	0.00%
2022-02-17	15.42	15.40	15.42	15.40	15.42	13,200	203,440	15.412	13.67	13.65	13.67	13.65	13.67	14,889	13.664	0.19%
2022-02-16	15.39	15.36	16.40	15.36	15.40	28,600	440,168	15.391	13.64	13.62	14.54	13.62	13.65	32,259	13.645	-0.06%
2022-02-15	15.40	15.40	15.50	15.40	15.45	25,400	391,240	15.403	13.65	13.65	13.74	13.65	13.70	28,649	13.656	-0.45%
2022-02-14	15.47	15.43	16.40	15.40	15.47	54,400	840,376	15.448	13.72	13.68	14.54	13.65	13.72	61,359	13.696	0.19%
2022-02-11	15.44	15.40	16.40	15.39	15.44	47,800	735,948	15.396	13.69	13.65	14.54	13.64	13.69	53,915	13.650	-0.39%
2022-02-10	15.50	15.50	16.40	15.47	15.50	7,914	122,475	15.476	13.74	13.74	14.54	13.72	13.74	8,926	13.720	0.26%
2022-02-09	15.46	15.46	15.50	15.45	15.49	28,000	433,096	15.468	13.71	13.71	13.74	13.70	13.73	31,582	13.713	-0.26%
2022-02-08	15.50	15.08	16.22	15.49	15.51	15,400	238,562	15.491	13.74	13.37	14.38	13.73	13.75	17,370	13.734	-0.13%
2022-02-07	15.52	15.45	16.22	15.48	15.55	17,860	277,372	15.530	13.76	13.70	14.38	13.72	13.79	20,145	13.769	-0.45%
2022-02-04	15.59	15.58	16.40	15.56	15.65	25,400	396,562	15.613	13.82	13.81	14.54	13.80	13.87	28,649	13.842	-0.13%
2022-01-31	15.61	15.58	15.65	15.60	15.64	12,000	187,604	15.634	13.84	13.81	13.87	13.83	13.87	13,535	13.861	0.06%
2022-01-28	15.60	15.60	15.62	15.58	15.61	32,639	508,918	15.592	13.83	13.83	13.85	13.81	13.84	36,814	13.824	0.26%
2022-01-27	15.56	15.55	15.60	15.56	15.61	4,000	62,420	15.605	13.80	13.79	13.83	13.80	13.84	4,512	13.835	-0.51%
2022-01-26	15.64	15.64	16.40	15.62	15.66	2,800	43,780	15.636	13.87	13.87	14.54	13.85	13.88	3,158	13.862	-0.26%
2022-01-25	15.68	15.65	16.40	15.65	15.68	1,200	18,804	15.670	13.90	13.87	14.54	13.87	13.90	1,354	13.893	0.13%
2022-01-24	15.66	15.66	15.69	15.65	15.67	6,600	103,326	15.656	13.88	13.88	13.91	13.87	13.89	7,444	13.880	0.13%
2022-01-21	15.64	15.62	15.70	15.64	15.70	8,056	126,122	15.656	13.87	13.85	13.92	13.87	13.92	9,087	13.880	0.19%
2022-01-20	15.61	15.60	15.64	15.60	15.64	10,400	162,526	15.628	13.84	13.83	13.87	13.83	13.87	11,730	13.855	0.45%
2022-01-19	15.54	15.50	15.57	15.53	15.60	22,400	348,744	15.569	13.78	13.74	13.80	13.77	13.83	25,266	13.803	-0.38%
2022-01-18	15.60	15.50	15.60	15.59	15.64	6,400	99,914	15.612	13.83	13.74	13.83	13.82	13.87	7,219	13.841	-0.26%
2022-01-17	15.64	15.08	16.40	15.63	15.68	53,600	838,790	15.649	13.87	13.37	14.54	13.86	13.90	60,457	13.874	-0.57%
2022-01-14	15.73	15.08	15.73	15.72	15.74	90,800	1,428,010	15.727	13.95	13.37	13.95	13.94	13.95	102,416	13.943	-0.25%
2022-01-13	15.77	15.08	16.40	15.75	15.77	56,443	889,056	15.751	13.98	13.37	14.54	13.96	13.98	63,664	13.965	-0.25%
2022-01-12	15.81	15.08	16.40	15.80	15.83	61,400	970,142	15.800	14.02	13.37	14.54	14.01	14.03	69,255	14.008	0.00%
2022-01-11	15.81	15.08	16.40	15.78	15.81	4,600	72,702	15.805	14.02	13.37	14.54	13.99	14.02	5,188	14.012	0.00%
2022-01-10	15.81	15.79	16.40	15.79	15.83	14,215	224,775	15.813	14.02	14.00	14.54	14.00	14.03	16,034	14.019	-0.06%
2022-01-07	15.82	15.75	16.40	15.82	15.86	26,894	425,980	15.839	14.03	13.96	14.54	14.03	14.06	30,335	14.043	-0.25%
2022-01-06	15.86	15.75	16.40	15.86	15.90	17,400	276,092	15.867	14.06	13.96	14.54	14.06	14.10	19,626	14.068	-0.56%
2022-01-05	15.95	15.89	16.40	15.87	15.95	156,408	2,488,629	15.911	14.14	14.09	14.54	14.07	14.14	176,417	14.107	0.13%
2022-01-04	15.93	15.90	16.40	15.90	16.00	302,600	4,816,040	15.916	14.12	14.10	14.54	14.10	14.19	341,311	14.110	-0.38%
2022-01-03	16.11	16.10	16.15	16.09	16.15	102,800	1,656,178	16.111	14.18	14.17	14.21	14.16	14.21	116,821	14.177	-0.25%
2021-12-31	16.15	16.10	16.18	16.15	16.15	200	3,230	16.150	14.21	14.17	14.24	14.21	14.21	227	14.212	0.19%
2021-12-30	16.12	16.09	16.18	16.12	16.13	13,800	222,476	16.121	14.19	14.16	14.24	14.19	14.19	15,682	14.186	-0.19%
2021-12-29	16.15	16.13	16.15	16.09	16.15	2,600	41,858	16.099	14.21	14.19	14.21	14.16	14.21	2,955	14.167	0.00%
2021-12-28	16.15	16.12	16.16	16.13	16.15	13,800	222,862	16.149	14.21	14.19	14.22	14.19	14.21	15,682	14.211	0.12%
2021-12-24	16.13	16.13	16.17	-	-	0	0	-	14.19	14.19	14.23	-	-	0	-	0.00%
2021-12-23	16.13	16.13	16.17	-	-	0	0	-	14.19	14.19	14.23	-	-	0	-	0.00%
2021-12-22	16.13	16.13	16.17	-	-	0	0	-	14.19	14.19	14.23	-	-	0	-	0.00%
2021-12-21	16.13	16.13	16.17	16.12	16.17	12,692	204,739	16.131	14.19	14.19	14.23	14.19	14.23	14,423	14.195	-0.31%
2021-12-20	16.18	16.18	16.19	16.15	16.19	61,200	990,078	16.178	14.24	14.24	14.25	14.21	14.25	69,547	14.236	0.19%
2021-12-17	16.15	16.15	16.18	16.13	16.17	812	13,120	16.158	14.21	14.21	14.24	14.19	14.23	923	14.218	-0.06%
2021-12-16	16.16	16.14	16.22	16.11	16.16	5,200	83,938	16.142	14.22	14.20	14.27	14.18	14.22	5,909	14.205	0.00%
2021-12-15	16.16	16.00	16.18	16.13	16.18	33,200	536,186	16.150	14.22	14.08	14.24	14.19	14.24	37,728	14.212	0.00%
2021-12-14	16.16	16.00	16.18	16.15	16.18	7,400	119,546	16.155	14.22	14.08	14.24	14.21	14.24	8,409	14.216	0.37%
2021-12-13	16.10	16.00	16.40	16.09	16.10	12,622	203,195	16.099	14.17	14.08	14.43	14.16	14.17	14,344	14.166	-0.06%
2021-12-10	16.11	16.08	16.40	16.07	16.11	3,400	54,724	16.095	14.18	14.15	14.43	14.14	14.18	3,864	14.163	0.06%
2021-12-09	16.10	16.08	16.30	16.05	16.10	2,200	35,410	16.096	14.17	14.15	14.34	14.12	14.17	2,500	14.164	-0.06%
2021-12-08	16.11	16.11	16.15	16.09	16.13	4,646	74,897	16.121	14.18	14.18	14.21	14.16	14.19	5,280	14.186	-0.19%
2021-12-07	16.14	16.11	16.16	16.09	16.15	115,692	1,867,017	16.138	14.20	14.18	14.22	14.16	14.21	131,472	14.201	0.06%
2021-12-06	16.13	16.00	16.16	16.11	16.16	15,504	250,196	16.138	14.19	14.08	14.22	14.18	14.22	17,619	14.201	0.25%
2021-12-03	16.09	16.00	16.11	16.07	16.11	101,492	1,633,491	16.095	14.16	14.08	14.18	14.14	14.18	115,335	14.163	0.19%
2021-12-02	16.06	16.00	16.40	16.06	16.12	33,200	533,604	16.072	14.13	14.08	14.43	14.13	14.19	37,728	14.143	-0.12%
2021-12-01	16.08	16.00	16.40	16.04	16.09	3,800	60,970	16.045	14.15	14.08	14.43	14.11	14.16	4,318	14.119	-0.12%
2021-11-30	16.10	16.00	16.12	16.05	16.10	9,400	151,176	16.083	14.17	14.08	14.19	14.12	14.17	10,682	14.152	0.25%
2021-11-29	16.06	16.04	16.10	16.03	16.07	51,600	827,688	16.041	14.13	14.11	14.17	14.11	14.14	58,638	14.115	0.00%
2021-11-26	16.06	16.00	16.10	16.00	16.06	2,000	32,026	16.013	14.13	14.08	14.17	14.08	14.13	2,273	14.091	0.19%
2021-11-25	16.03	16.00	16.10	16.00	16.03	66,000	1,057,974	16.030	14.11	14.08	14.17	14.08	14.11	75,002	14.106	-0.06%
2021-11-24	16.04	16.00	16.10	16.00	16.05	2,800	44,878	16.028	14.11	14.08	14.17	14.08	14.12	3,182	14.104	0.06%
2021-11-23	16.03	16.00	16.05	16.03	16.04	50,202	804,739	16.030	14.11	14.08	14.12	14.11	14.11	57,049	14.106	-0.43%
2021-11-22	16.10	16.03	16.10	16.07	16.11	3,205	51,525	16.076	14.17	14.11	14.17	14.14	14.18	3,642	14.147	0.06%
2021-11-19	16.09	16.03	16.09	16.05	16.09	3,292	52,864	16.058	14.16	14.11	14.16	14.12	14.16	3,741	14.131	0.25%
2021-11-18	16.05	16.03	16.35	16.02	16.07	11,433	183,481	16.048	14.12	14.11	14.39	14.10	14.14	12,992	14.122	0.44%
2021-11-17	15.98	15.97	16.35	15.97	16.00	13,296	212,490	15.982	14.06	14.05	14.39	14.05	14.08	15,109	14.063	-0.13%
2021-11-16	16.00	16.00	16.35	16.00	16.00	600	9,600	16.000	14.08	14.08	14.39	14.08	14.08	682	14.080	-0.19%
2021-11-15	16.03	15.99	16.25	15.99	16.03	1,600	25,606	16.004	14.11	14.07	14.30	14.07	14.11	1,818	14.083	0.12%
2021-11-12	16.01	16.01	16.02	15.98	16.02	159,200	2,549,170	16.012	14.09	14.09	14.10	14.06	14.10	180,914	14.091	-0.12%
2021-11-11	16.03	16.00	16.03	16.01	16.03	23,640	378,524	16.012	14.11	14.08	14.11	14.09	14.11	26,864	14.090	-0.06%
2021-11-10	16.04	16.04	16.06	16.02	16.03	2,246	35,988	16.023	14.11	14.11	14.13	14.10	14.11	2,552	14.100	0.06%
2021-11-09	16.03	16.01	16.10	16.03	16.07	8,483	136,121	16.046	14.11	14.09	14.17	14.11	14.14	9,640	14.120	-0.19%
2021-11-08	16.06	16.06	16.10	16.06	16.10	4,639	74,514	16.063	14.13	14.13	14.17	14.13	14.17	5,272	14.135	0.06%
2021-11-05	16.05	16.01	16.12	16.02	16.05	28,693	459,682	16.021	14.12	14.09	14.19	14.10	14.12	32,607	14.098	0.25%
2021-11-04	16.01	16.01	16.18	16.00	16.02	2,000	32,006	16.003	14.09	14.09	14.24	14.08	14.10	2,273	14.082	-0.31%
2021-11-03	16.06	15.98	16.10	15.99	16.06	53,427	857,257	16.045	14.13	14.06	14.17	14.07	14.13	60,714	14.120	0.50%
2021-11-02	15.98	15.76	16.02	15.98	16.03	10,400	166,356	15.996	14.06	13.87	14.10	14.06	14.11	11,818	14.076	-0.31%
2021-11-01	16.03	15.98	16.03	15.98	16.03	20,805	332,563	15.985	14.11	14.06	14.11	14.06	14.11	23,643	14.066	0.44%
2021-10-29	15.96	15.96	16.02	15.96	16.02	67,400	1,076,578	15.973	14.04	14.04	14.10	14.04	14.10	76,593	14.056	-0.25%
2021-10-28	16.00	16.00	16.02	16.00	16.05	51,691	827,088	16.001	14.08	14.08	14.10	14.08	14.12	58,741	14.080	0.00%
2021-10-27	16.00	15.97	16.00	15.97	16.01	3,014	48,156	15.977	14.08	14.05	14.08	14.05	14.09	3,425	14.060	0.00%
2021-10-26	16.00	15.76	16.00	15.95	16.00	12,800	204,670	15.990	14.08	13.87	14.08	14.04	14.08	14,546	14.071	0.13%
2021-10-25	15.98	15.97	16.00	15.96	15.99	14,433	230,733	15.987	14.06	14.05	14.08	14.04	14.07	16,402	14.068	0.19%
2021-10-22	15.95	15.75	16.00	15.75	15.95	15,000	238,936	15.929	14.04	13.86	14.08	13.86	14.04	17,046	14.017	-0.13%
2021-10-21	15.97	15.93	15.98	15.91	15.97	36,413	580,693	15.947	14.05	14.02	14.06	14.00	14.05	41,380	14.033	-0.06%
2021-10-20	15.98	15.94	16.00	15.93	15.98	3,270	52,199	15.963	14.06	14.03	14.08	14.02	14.06	3,716	14.047	0.00%
2021-10-19	15.98	15.96	16.00	15.95	16.00	3,019	48,181	15.959	14.06	14.04	14.08	14.04	14.08	3,431	14.044	0.31%
2021-10-18	15.93	15.88	15.99	15.93	16.00	10,328	164,878	15.964	14.02	13.97	14.07	14.02	14.08	11,737	14.048	-0.50%
2021-10-15	16.01	15.98	16.40	15.94	16.01	3,462	55,296	15.972	14.09	14.06	14.43	14.03	14.09	3,934	14.055	0.82%
2021-10-12	15.88	15.87	15.88	15.87	15.91	43,427	689,623	15.880	13.97	13.97	13.97	13.97	14.00	49,350	13.974	-0.25%
2021-10-11	15.92	15.85	15.93	15.92	15.96	17,000	270,826	15.931	14.01	13.95	14.02	14.01	14.04	19,319	14.019	-0.44%
2021-10-08	15.99	15.96	-	15.96	16.01	123,030	1,964,952	15.971	14.07	14.04	-	14.04	14.09	139,811	14.054	-0.19%
2021-10-07	16.02	16.02	-	16.00	16.01	3,315	53,030	15.997	14.10	14.10	-	14.08	14.09	3,767	14.077	-0.12%
2021-10-06	16.04	16.00	-	15.99	16.04	2,005	32,075	15.998	14.11	14.08	-	14.07	14.11	2,278	14.077	0.06%
2021-10-05	16.03	16.03	-	16.02	16.08	238,996	3,831,588	16.032	14.11	14.11	-	14.10	14.15	271,594	14.108	-0.43%
2021-10-04	16.10	16.03	-	16.03	16.11	5,000	80,422	16.084	14.17	14.11	-	14.11	14.18	5,682	14.154	1.13%
2021-09-30	16.16	16.03	-	16.16	16.20	8,531	137,876	16.162	14.01	13.90	-	14.01	14.04	9,841	14.011	0.00%
2021-09-29	16.16	16.16	16.25	16.16	16.20	840	13,594	16.183	14.01	14.01	14.09	14.01	14.04	969	14.029	-0.25%
2021-09-28	16.20	16.13	16.25	16.20	16.23	4,251	68,873	16.202	14.04	13.98	14.09	14.04	14.07	4,904	14.045	-0.18%
2021-09-27	16.23	16.20	16.30	16.23	16.25	152,650	2,479,996	16.246	14.07	14.04	14.13	14.07	14.09	176,086	14.084	-0.31%
2021-09-24	16.28	16.20	-	16.24	16.28	1,600	25,994	16.246	14.11	14.04	-	14.08	14.11	1,846	14.084	-0.25%
2021-09-23	16.32	16.32	-	16.31	16.35	74,936	1,222,795	16.318	14.15	14.15	-	14.14	14.17	86,441	14.146	0.18%
2021-09-21	16.29	14.02	16.32	16.29	16.32	76,552	1,247,574	16.297	14.12	12.15	14.15	14.12	14.15	88,305	14.128	-0.24%
2021-09-20	16.33	16.31	16.33	16.34	16.35	5,227	85,413	16.341	14.16	14.14	14.16	14.17	14.17	6,029	14.166	-0.18%
2021-09-17	16.36	16.30	16.41	16.32	16.36	10,279	167,770	16.322	14.18	14.13	14.23	14.15	14.18	11,857	14.149	0.06%
2021-09-16	16.35	14.00	16.39	16.35	16.40	51,200	838,618	16.379	14.17	12.14	14.21	14.17	14.22	59,061	14.199	-0.30%
2021-09-15	16.40	16.38	16.40	16.38	16.40	1,200	19,660	16.383	14.22	14.20	14.22	14.20	14.22	1,384	14.203	0.31%
2021-09-14	16.35	16.35	16.38	16.35	16.38	3,040	49,736	16.361	14.17	14.17	14.20	14.17	14.20	3,507	14.183	-0.06%
2021-09-13	16.36	16.36	16.37	16.36	16.38	14,049	230,024	16.373	14.18	14.18	14.19	14.18	14.20	16,206	14.194	-0.06%
2021-09-10	16.37	16.37	16.39	16.37	16.37	9,805	160,507	16.370	14.19	14.19	14.21	14.19	14.19	11,310	14.191	0.12%
2021-09-09	16.35	16.34	16.37	16.33	16.37	36,600	598,298	16.347	14.17	14.17	14.19	14.16	14.19	42,219	14.171	0.12%
2021-09-08	16.33	16.33	16.35	16.33	16.33	9,000	146,970	16.330	14.16	14.16	14.17	14.16	14.16	10,382	14.157	-0.06%
2021-09-07	16.34	16.32	16.35	16.32	16.35	99,707	1,629,197	16.340	14.17	14.15	14.17	14.15	14.17	115,015	14.165	0.00%
2021-09-06	16.34	16.34	16.35	16.32	16.35	28,600	467,028	16.330	14.17	14.17	14.17	14.15	14.17	32,991	14.156	0.06%
2021-09-03	16.33	16.31	17.50	16.33	16.36	16,340	267,020	16.342	14.16	14.14	15.17	14.16	14.18	18,849	14.167	-0.12%
2021-09-02	16.35	16.33	16.35	16.32	16.35	11,000	179,692	16.336	14.17	14.16	14.17	14.15	14.17	12,689	14.161	0.06%
2021-09-01	16.34	16.30	16.35	16.34	16.35	10,600	173,308	16.350	14.17	14.13	14.17	14.17	14.17	12,227	14.174	-0.06%
2021-08-31	16.35	16.30	16.37	16.32	16.38	23,400	382,568	16.349	14.17	14.13	14.19	14.15	14.20	26,992	14.173	0.06%
2021-08-30	16.34	16.30	16.34	16.33	16.34	3,000	49,006	16.335	14.17	14.13	14.17	14.16	14.17	3,461	14.161	0.12%
2021-08-27	16.32	16.30	16.34	16.30	16.32	1,800	29,348	16.304	14.15	14.13	14.17	14.13	14.15	2,076	14.134	0.06%
2021-08-26	16.31	16.31	16.32	16.31	16.31	200	3,262	16.310	14.14	14.14	14.15	14.14	14.14	231	14.139	0.06%
2021-08-25	16.30	16.28	16.35	16.28	16.30	868	14,132	16.281	14.13	14.11	14.17	14.11	14.13	1,001	14.114	-0.12%
2021-08-24	16.32	16.20	16.34	16.32	16.35	78,200	1,276,230	16.320	14.15	14.04	14.17	14.15	14.17	90,206	14.148	0.00%
2021-08-23	16.32	16.20	16.35	16.30	16.32	4,200	68,480	16.305	14.15	14.04	14.17	14.13	14.15	4,845	14.135	-0.12%
2021-08-20	16.34	16.20	16.35	16.31	16.35	20,400	333,148	16.331	14.17	14.04	14.17	14.14	14.17	23,532	14.157	-0.06%
2021-08-19	16.35	16.18	16.35	16.30	16.35	424,695	6,932,882	16.324	14.17	14.03	14.17	14.13	14.17	489,897	14.152	0.25%
2021-08-18	16.31	16.30	16.32	16.28	16.31	14,200	231,476	16.301	14.14	14.13	14.15	14.11	14.14	16,380	14.132	-0.06%
2021-08-17	16.32	16.31	16.40	16.27	16.32	151,435	2,470,597	16.315	14.15	14.14	14.22	14.10	14.15	174,684	14.143	0.31%
2021-08-16	16.27	16.27	16.29	16.24	16.28	39,800	647,560	16.270	14.10	14.10	14.12	14.08	14.11	45,910	14.105	0.31%
2021-08-13	16.22	16.20	16.24	16.21	16.22	39,902	647,008	16.215	14.06	14.04	14.08	14.05	14.06	46,028	14.057	0.12%
2021-08-12	16.20	16.17	16.22	16.18	16.21	10,809	175,094	16.199	14.04	14.02	14.06	14.03	14.05	12,468	14.043	0.19%
2021-08-11	16.17	16.17	16.25	16.14	16.19	8,000	129,452	16.182	14.02	14.02	14.09	13.99	14.04	9,228	14.028	-0.19%
2021-08-10	16.20	16.12	16.25	16.16	16.20	4,400	71,264	16.196	14.04	13.97	14.09	14.01	14.04	5,076	14.041	-0.06%
2021-08-09	16.21	16.18	16.30	16.19	16.22	36,000	583,514	16.209	14.05	14.03	14.13	14.04	14.06	41,527	14.051	-0.18%
2021-08-06	16.24	16.20	16.30	16.22	16.26	34,230	555,239	16.221	14.08	14.04	14.13	14.06	14.10	39,485	14.062	-0.18%
2021-08-05	16.27	-	16.28	16.24	16.27	85,800	1,395,658	16.266	14.10	-	14.11	14.08	14.10	98,972	14.101	0.25%
2021-08-04	16.23	-	16.25	16.23	16.25	45,800	743,346	16.230	14.07	-	14.09	14.07	14.09	52,831	14.070	0.06%
2021-08-03	16.22	-	16.24	16.21	16.25	6,998	113,561	16.228	14.06	-	14.08	14.05	14.09	8,072	14.068	0.19%
2021-08-02	16.19	-	16.20	16.19	16.20	39,600	641,150	16.191	14.04	-	14.04	14.04	14.04	45,680	14.036	-0.06%
2021-07-30	16.20	-	16.20	16.20	16.23	25,200	408,324	16.203	14.04	-	14.04	14.04	14.07	29,069	14.047	0.00%
2021-07-29	16.20	16.20	16.30	16.20	16.22	4,446	72,035	16.202	14.04	14.04	14.13	14.04	14.06	5,129	14.046	0.00%
2021-07-28	16.20	16.17	16.30	16.20	16.23	2,671	43,275	16.202	14.04	14.02	14.13	14.04	14.07	3,081	14.045	0.00%
2021-07-27	16.20	-	16.23	16.18	16.23	4,000	64,826	16.207	14.04	-	14.07	14.03	14.07	4,614	14.050	-0.12%
2021-07-26	16.22	16.13	16.30	16.20	16.27	18,183	294,739	16.210	14.06	13.98	14.13	14.04	14.10	20,975	14.052	0.00%
2021-07-23	16.22	16.19	16.25	16.19	16.22	9,400	152,422	16.215	14.06	14.04	14.09	14.04	14.06	10,843	14.057	0.00%
2021-07-22	16.22	-	16.22	16.19	16.22	2,520	40,832	16.203	14.06	-	14.06	14.04	14.06	2,907	14.047	0.00%
2021-07-21	16.22	16.10	16.28	16.22	16.26	36,675	595,851	16.247	14.06	13.96	14.11	14.06	14.10	42,306	14.084	-0.06%
2021-07-20	16.23	16.22	16.24	16.22	16.27	53,883	876,154	16.260	14.07	14.06	14.08	14.06	14.10	62,155	14.096	0.19%
2021-07-19	16.20	16.10	16.20	16.18	16.23	114,200	1,849,056	16.191	14.04	13.96	14.04	14.03	14.07	131,733	14.036	0.19%
2021-07-16	16.17	16.10	16.17	16.17	16.19	5,000	80,906	16.181	14.02	13.96	14.02	14.02	14.04	5,768	14.028	-0.06%
2021-07-15	16.18	16.13	16.20	16.12	16.18	85,481	1,380,651	16.152	14.03	13.98	14.04	13.97	14.03	98,605	14.002	0.37%
2021-07-14	16.12	16.11	16.12	16.10	16.14	812	13,084	16.113	13.97	13.97	13.97	13.96	13.99	937	13.969	-0.25%
2021-07-13	16.16	16.13	16.19	16.12	16.17	13,163	212,393	16.136	14.01	13.98	14.04	13.97	14.02	15,184	13.988	0.06%
2021-07-12	16.15	16.14	16.19	16.14	16.19	10,393	167,833	16.149	14.00	13.99	14.04	13.99	14.04	11,989	13.999	-0.12%
2021-07-09	16.17	16.17	16.35	16.12	16.21	5,000	80,984	16.197	14.02	14.02	14.17	13.97	14.05	5,768	14.041	-0.19%
2021-07-08	16.20	16.20	16.35	16.17	16.21	31,030	502,524	16.195	14.04	14.04	14.17	14.02	14.05	35,794	14.039	0.19%
2021-07-07	16.17	-	16.18	16.14	16.17	31,200	503,750	16.146	14.02	-	14.03	13.99	14.02	35,990	13.997	0.25%
2021-07-06	16.13	-	16.13	16.10	16.15	22,552	363,330	16.111	13.98	-	13.98	13.96	14.00	26,014	13.967	0.06%
2021-07-05	16.12	-	16.15	16.11	16.16	13,600	219,282	16.124	13.97	-	14.00	13.97	14.01	15,688	13.978	0.12%
2021-07-02	16.10	16.09	16.35	16.09	16.35	45,000	724,994	16.111	13.96	13.95	14.17	13.95	14.17	51,909	13.967	0.00%
2021-06-30	16.21	16.19	16.21	16.18	16.21	6,800	110,096	16.191	13.96	13.94	13.96	13.93	13.96	7,898	13.940	0.25%
2021-06-29	16.17	16.10	16.19	16.17	16.19	6,633	107,268	16.172	13.92	13.86	13.94	13.92	13.94	7,704	13.924	-0.12%
2021-06-28	16.19	16.15	16.26	16.11	16.19	7,000	113,218	16.174	13.94	13.91	14.00	13.87	13.94	8,130	13.926	-0.12%
2021-06-25	16.21	16.20	16.26	16.16	16.21	4,000	64,726	16.182	13.96	13.95	14.00	13.91	13.96	4,646	13.933	0.31%
2021-06-24	16.16	16.00	16.18	16.16	16.21	10,138	163,817	16.159	13.91	13.78	13.93	13.91	13.96	11,774	13.913	-0.37%
2021-06-23	16.22	16.00	16.22	16.18	16.22	3,201	51,840	16.195	13.97	13.78	13.97	13.93	13.97	3,718	13.944	0.37%
2021-06-22	16.16	15.90	16.20	16.15	16.21	13,192	213,341	16.172	13.91	13.69	13.95	13.91	13.96	15,321	13.924	-0.25%
2021-06-21	16.20	15.90	16.30	16.19	16.26	169,200	2,747,450	16.238	13.95	13.69	14.03	13.94	14.00	196,510	13.981	0.06%
2021-06-18	16.19	16.10	16.19	16.15	16.20	9,600	155,260	16.173	13.94	13.86	13.94	13.91	13.95	11,150	13.925	0.50%
2021-06-17	16.11	16.11	16.24	16.08	16.17	442,575	7,122,150	16.093	13.87	13.87	13.98	13.85	13.92	514,010	13.856	-0.37%
2021-06-16	16.17	16.17	16.20	16.16	16.20	5,036	81,410	16.166	13.92	13.92	13.95	13.91	13.95	5,849	13.919	0.00%
2021-06-15	16.17	16.17	16.20	16.16	16.21	43,000	695,766	16.181	13.92	13.92	13.95	13.91	13.96	49,940	13.932	-0.12%
2021-06-11	16.19	16.17	16.23	16.14	16.24	45,600	737,404	16.171	13.94	13.92	13.97	13.90	13.98	52,960	13.924	0.19%
2021-06-10	16.16	16.16	16.18	16.16	16.20	28,200	455,780	16.162	13.91	13.91	13.93	13.91	13.95	32,752	13.916	0.12%
2021-06-09	16.14	16.04	16.15	16.13	16.14	21,000	338,872	16.137	13.90	13.81	13.91	13.89	13.90	24,390	13.894	0.12%
2021-06-08	16.12	16.04	16.14	16.11	16.14	20,000	322,268	16.113	13.88	13.81	13.90	13.87	13.90	23,228	13.874	0.12%
2021-06-07	16.10	16.04	16.14	16.08	16.14	24,630	396,416	16.095	13.86	13.81	13.90	13.85	13.90	28,605	13.858	0.37%
2021-06-04	16.04	16.01	16.08	16.04	16.08	74,000	1,187,000	16.041	13.81	13.79	13.85	13.81	13.85	85,944	13.811	-0.12%
2021-06-03	16.06	16.05	16.07	16.06	16.12	27,030	434,352	16.069	13.83	13.82	13.84	13.83	13.88	31,393	13.836	0.00%
2021-06-02	16.06	16.06	16.08	16.06	16.11	119,600	1,922,650	16.076	13.83	13.83	13.85	13.83	13.87	138,904	13.842	0.00%
2021-06-01	16.06	16.05	16.07	16.06	16.10	59,000	947,652	16.062	13.83	13.82	13.84	13.83	13.86	68,523	13.830	-0.06%
2021-05-31	16.07	16.07	16.09	16.07	16.11	12,608	202,745	16.081	13.84	13.84	13.85	13.84	13.87	14,643	13.846	0.12%
2021-05-28	16.05	16.05	16.09	16.05	16.09	18,052	289,815	16.055	13.82	13.82	13.85	13.82	13.85	20,966	13.823	-0.12%
2021-05-27	16.07	16.05	16.10	16.07	16.11	24,805	398,981	16.085	13.84	13.82	13.86	13.84	13.87	28,809	13.849	-0.06%
2021-05-26	16.08	16.08	16.09	16.07	16.10	45,000	723,574	16.079	13.85	13.85	13.85	13.84	13.86	52,263	13.845	0.00%
2021-05-25	16.08	16.04	16.08	16.04	16.08	14,000	225,072	16.077	13.85	13.81	13.85	13.81	13.85	16,260	13.842	0.31%
2021-05-24	16.03	16.02	16.07	16.02	16.07	7,625	122,300	16.039	13.80	13.79	13.84	13.79	13.84	8,856	13.810	-0.06%
2021-05-21	16.04	16.02	16.05	16.00	16.04	107,800	1,729,018	16.039	13.81	13.79	13.82	13.78	13.81	125,200	13.810	0.38%
2021-05-20	15.98	15.96	16.00	15.98	15.98	960	15,324	15.963	13.76	13.74	13.78	13.76	13.76	1,115	13.744	-0.13%
2021-05-18	16.00	15.00	16.05	16.00	16.05	33,099	529,685	16.003	13.78	12.92	13.82	13.78	13.82	38,441	13.779	-0.25%
2021-05-17	16.04	15.00	16.05	15.99	16.04	7,239	115,886	16.009	13.81	12.92	13.82	13.77	13.81	8,407	13.784	0.12%
2021-05-14	16.02	15.95	16.00	15.97	16.02	209,830	3,359,588	16.011	13.79	13.73	13.78	13.75	13.79	243,698	13.786	0.19%
2021-05-13	15.99	15.97	16.06	15.96	16.00	226,601	3,621,131	15.980	13.77	13.75	13.83	13.74	13.78	263,176	13.759	-0.12%
2021-05-12	16.01	-	16.08	16.00	16.08	2,045,567	32,770,146	16.020	13.79	-	13.85	13.78	13.85	2,375,735	13.794	-0.50%
2021-05-11	16.09	16.08	16.09	16.07	16.09	11,639	187,159	16.080	13.85	13.85	13.85	13.84	13.85	13,518	13.846	0.00%
2021-05-10	16.09	16.09	16.10	16.07	16.10	77,424	1,244,489	16.074	13.85	13.85	13.86	13.84	13.86	89,921	13.840	0.00%
2021-05-07	16.09	16.09	16.11	16.09	16.10	61,587	990,931	16.090	13.85	13.85	13.87	13.85	13.86	71,528	13.854	0.12%
2021-05-06	16.07	16.04	16.10	16.06	16.10	1,924	30,910	16.066	13.84	13.81	13.86	13.83	13.86	2,235	13.833	0.12%
2021-05-05	16.05	16.04	16.09	16.04	16.08	16,658	267,385	16.051	13.82	13.81	13.85	13.81	13.85	19,347	13.821	0.19%
2021-05-04	16.02	16.02	16.08	16.02	16.08	7,111	113,979	16.029	13.79	13.79	13.85	13.79	13.85	8,259	13.801	0.00%
2021-05-03	16.02	15.95	16.05	16.02	16.05	24,795	397,350	16.025	13.79	13.73	13.82	13.79	13.82	28,797	13.798	-0.12%
2021-04-30	16.04	15.95	16.05	16.00	16.05	38,053	610,330	16.039	13.81	13.73	13.82	13.78	13.82	44,195	13.810	0.00%
2021-04-29	16.04	16.00	16.06	16.00	16.04	16,932	271,274	16.021	13.81	13.78	13.83	13.78	13.81	19,665	13.795	0.38%
2021-04-28	15.98	15.98	16.05	15.97	16.02	44,392	709,624	15.985	13.76	13.76	13.82	13.75	13.79	51,557	13.764	-0.19%
2021-04-27	16.01	16.01	16.10	16.00	16.06	9,881	158,289	16.020	13.79	13.79	13.86	13.78	13.83	11,476	13.793	-0.06%
2021-04-26	16.02	16.02	16.06	16.01	16.07	124,511	1,996,654	16.036	13.79	13.79	13.83	13.79	13.84	144,608	13.807	-0.19%
2021-04-23	16.05	16.05	16.06	16.05	16.08	5,226	83,916	16.057	13.82	13.82	13.83	13.82	13.85	6,070	13.826	-0.12%
2021-04-22	16.07	16.06	16.07	16.04	16.08	115,402	1,854,465	16.070	13.84	13.83	13.84	13.81	13.85	134,029	13.836	0.12%
2021-04-21	16.05	16.02	16.05	16.02	16.05	6,627	106,226	16.029	13.82	13.79	13.82	13.79	13.82	7,697	13.802	0.00%
2021-04-20	16.05	16.02	16.05	16.02	16.06	54,614	875,068	16.023	13.82	13.79	13.82	13.79	13.83	63,429	13.796	0.19%
2021-04-19	16.02	16.00	16.27	16.02	16.06	221,200	3,550,010	16.049	13.79	13.78	14.01	13.79	13.83	256,903	13.818	0.06%
2021-04-16	16.01	16.00	16.20	15.96	16.01	334,637	5,350,428	15.989	13.79	13.78	13.95	13.74	13.79	388,650	13.767	0.31%
2021-04-15	15.96	15.93	16.20	15.92	15.96	65,416	1,042,273	15.933	13.74	13.72	13.95	13.71	13.74	75,975	13.719	-0.31%
2021-04-14	16.01	16.00	16.01	15.98	16.04	568,507	9,090,931	15.991	13.79	13.78	13.79	13.76	13.81	660,268	13.769	0.06%
2021-04-13	16.00	16.00	16.04	15.99	16.04	248,048	3,968,820	16.000	13.78	13.78	13.81	13.77	13.81	288,085	13.777	-0.19%
2021-04-12	16.03	16.03	16.08	16.03	16.08	62,312	999,190	16.035	13.80	13.80	13.85	13.80	13.85	72,370	13.807	-0.37%
2021-04-09	16.09	16.03	16.10	16.05	16.10	170,732	2,742,567	16.064	13.85	13.80	13.86	13.82	13.86	198,289	13.831	0.19%
2021-04-08	16.06	16.06	16.27	16.04	16.10	22,800	366,536	16.076	13.83	13.83	14.01	13.81	13.86	26,480	13.842	-0.31%
2021-04-07	16.11	16.05	16.38	16.05	16.11	37,722	606,986	16.091	13.87	13.82	14.10	13.82	13.87	43,811	13.855	0.31%
2021-04-01	16.06	16.04	16.30	16.03	16.11	27,169	436,724	16.074	13.83	13.81	14.03	13.80	13.87	31,554	13.840	0.19%
2021-03-31	16.14	16.11	16.16	16.14	16.18	57,400	926,644	16.144	13.80	13.78	13.82	13.80	13.84	67,122	13.805	-0.12%
2021-03-30	16.16	16.11	16.22	16.15	16.20	38,921	629,183	16.166	13.82	13.78	13.87	13.81	13.85	45,513	13.824	-0.37%
2021-03-29	16.22	16.20	16.30	16.20	16.22	29,400	476,668	16.213	13.87	13.85	13.94	13.85	13.87	34,380	13.865	0.19%
2021-03-26	16.19	16.19	16.20	16.19	16.21	110,495	1,790,086	16.201	13.84	13.84	13.85	13.84	13.86	129,210	13.854	-0.12%
2021-03-25	16.21	16.20	16.21	16.21	16.22	5,600	90,828	16.219	13.86	13.85	13.86	13.86	13.87	6,549	13.870	0.00%
2021-03-24	16.21	16.10	16.21	16.16	16.21	25,540	413,944	16.208	13.86	13.77	13.86	13.82	13.86	29,866	13.860	0.31%
2021-03-23	16.16	16.12	16.20	16.12	16.16	222,622	3,589,360	16.123	13.82	13.79	13.85	13.79	13.82	260,329	13.788	0.25%
2021-03-22	16.12	16.09	16.38	16.11	16.16	749,948	12,085,201	16.115	13.79	13.76	14.01	13.78	13.82	876,972	13.781	-0.31%
2021-03-19	16.17	16.13	16.20	16.11	16.17	8,115	131,087	16.154	13.83	13.79	13.85	13.78	13.83	9,489	13.814	-0.06%
2021-03-18	16.18	16.17	16.38	16.16	16.18	203,609	3,291,832	16.167	13.84	13.83	14.01	13.82	13.84	238,096	13.826	0.06%
2021-03-17	16.17	16.16	16.17	16.12	16.17	9,200	148,662	16.159	13.83	13.82	13.83	13.79	13.83	10,758	13.818	0.12%
2021-03-16	16.15	16.11	16.15	16.10	16.16	475,875	7,662,881	16.103	13.81	13.78	13.81	13.77	13.82	556,477	13.770	0.12%
2021-03-15	16.13	16.06	16.16	16.10	16.15	14,535	234,348	16.123	13.79	13.73	13.82	13.77	13.81	16,997	13.788	-0.19%
2021-03-12	16.16	16.15	16.19	16.15	16.21	174,639	2,821,533	16.156	13.82	13.81	13.84	13.81	13.86	204,219	13.816	-0.19%
2021-03-11	16.19	16.17	16.38	16.13	16.19	1,289,583	20,856,053	16.173	13.84	13.83	14.01	13.79	13.84	1,508,008	13.830	0.37%
2021-03-10	16.13	16.05	16.13	16.09	16.13	31,237	503,799	16.128	13.79	13.73	13.79	13.76	13.79	36,528	13.792	0.44%
2021-03-09	16.06	16.06	16.10	16.06	16.13	139,429	2,244,115	16.095	13.73	13.73	13.77	13.73	13.79	163,045	13.764	-0.56%
2021-03-08	16.15	16.10	16.18	16.14	16.18	165,640	2,675,083	16.150	13.81	13.77	13.84	13.80	13.84	193,696	13.811	0.00%
2021-03-05	16.15	16.10	16.25	16.11	16.21	370,460	5,983,560	16.152	13.81	13.77	13.90	13.78	13.86	433,207	13.812	-0.37%
2021-03-04	16.21	16.21	16.38	16.20	16.25	94,600	1,533,208	16.207	13.86	13.86	14.01	13.85	13.90	110,623	13.860	-0.55%
2021-03-03	16.30	16.27	16.30	16.25	16.30	25,200	410,620	16.294	13.94	13.91	13.94	13.90	13.94	29,468	13.934	0.25%
2021-03-02	16.26	16.26	16.30	16.25	16.30	40,840	664,842	16.279	13.90	13.90	13.94	13.90	13.94	47,757	13.921	0.06%
2021-03-01	16.25	16.24	16.27	16.22	16.26	154,319	2,506,621	16.243	13.90	13.89	13.91	13.87	13.90	180,457	13.890	0.49%
2021-02-26	16.17	16.15	16.21	16.16	16.29	150,400	2,435,252	16.192	13.83	13.81	13.86	13.82	13.93	175,874	13.847	-0.74%
2021-02-25	16.29	16.29	16.35	16.27	16.31	106,000	1,726,286	16.286	13.93	13.93	13.98	13.91	13.95	123,954	13.927	-0.12%
2021-02-24	16.31	16.31	16.33	16.20	16.34	4,030,175	65,674,174	16.296	13.95	13.95	13.96	13.85	13.97	4,712,792	13.935	-0.12%
2021-02-23	16.33	16.32	16.34	16.32	16.35	4,126,934	67,292,691	16.306	13.96	13.96	13.97	13.96	13.98	4,825,940	13.944	-0.12%
2021-02-22	16.35	16.35	16.39	16.34	16.40	4,252,571	69,476,784	16.338	13.98	13.98	14.02	13.97	14.02	4,972,857	13.971	-0.30%
2021-02-19	16.40	16.38	16.40	16.36	16.40	11,056	181,291	16.398	14.02	14.01	14.02	13.99	14.02	12,929	14.022	0.00%
2021-02-18	16.40	16.39	16.40	16.39	16.42	146,810	2,407,386	16.398	14.02	14.02	14.02	14.02	14.04	171,676	14.023	0.12%
2021-02-17	16.38	16.38	16.40	16.38	16.41	123,400	2,022,746	16.392	14.01	14.01	14.02	14.01	14.03	144,301	14.018	-0.18%
2021-02-16	16.41	16.41	16.42	16.40	16.44	54,024	886,861	16.416	14.03	14.03	14.04	14.02	14.06	63,174	14.038	-0.42%
2021-02-11	16.48	16.47	16.48	16.44	16.49	47,800	786,492	16.454	14.09	14.08	14.09	14.06	14.10	55,896	14.071	0.24%
2021-02-10	16.44	16.44	16.45	16.42	16.46	57,800	950,058	16.437	14.06	14.06	14.07	14.04	14.08	67,590	14.056	0.18%
2021-02-09	16.41	16.40	16.44	16.41	16.45	75,074	1,232,478	16.417	14.03	14.02	14.06	14.03	14.07	87,790	14.039	-0.18%
2021-02-08	16.44	16.42	16.44	16.42	16.46	13,000	213,896	16.454	14.06	14.04	14.06	14.04	14.08	15,202	14.070	0.12%
2021-02-05	16.42	16.40	16.50	16.42	16.46	12,306	202,345	16.443	14.04	14.02	14.11	14.04	14.08	14,390	14.061	-0.18%
2021-02-04	16.45	16.45	16.50	16.40	16.46	12,492	205,335	16.437	14.07	14.07	14.11	14.02	14.08	14,608	14.056	0.24%
2021-02-03	16.41	16.40	16.50	16.40	16.45	119,369	1,962,796	16.443	14.03	14.02	14.11	14.02	14.07	139,587	14.061	-0.24%
2021-02-02	16.45	16.44	16.50	16.41	16.45	16,392	269,359	16.432	14.07	14.06	14.11	14.03	14.07	19,168	14.052	0.06%
2021-02-01	16.44	16.43	16.44	16.41	16.45	34,747	571,083	16.436	14.06	14.05	14.06	14.03	14.07	40,632	14.055	0.06%
2021-01-29	16.43	16.43	16.50	16.42	16.47	6,688	110,059	16.456	14.05	14.05	14.11	14.04	14.08	7,821	14.073	-0.30%
2021-01-28	16.48	16.45	16.50	16.44	16.49	46,000	757,038	16.457	14.09	14.07	14.11	14.06	14.10	53,791	14.074	0.30%
2021-01-27	16.43	16.42	16.48	16.43	16.49	60,200	989,684	16.440	14.05	14.04	14.09	14.05	14.10	70,396	14.059	-0.18%
2021-01-26	16.46	16.45	16.46	16.42	16.47	21,250	349,679	16.456	14.08	14.07	14.08	14.04	14.08	24,849	14.072	0.18%
2021-01-25	16.43	16.42	16.49	16.42	16.44	3,767,377	61,886,147	16.427	14.05	14.04	14.10	14.04	14.06	4,405,482	14.048	0.00%
2021-01-22	16.43	16.42	16.45	16.40	16.45	4,077,863	66,968,950	16.423	14.05	14.04	14.07	14.02	14.07	4,768,557	14.044	0.06%
2021-01-21	16.42	16.41	16.45	16.40	16.43	67,105	1,101,578	16.416	14.04	14.03	14.07	14.02	14.05	78,471	14.038	0.06%
2021-01-20	16.41	16.40	16.55	16.34	16.55	7,037,800	115,423,074	16.400	14.03	14.02	14.15	13.97	14.15	8,229,838	14.025	0.18%
2021-01-19	16.38	16.37	16.38	16.33	16.38	74,918	1,224,791	16.348	14.01	14.00	14.01	13.96	14.01	87,607	13.980	0.00%
2021-01-18	16.38	16.36	16.45	16.33	16.39	5,033,693	82,395,032	16.369	14.01	13.99	14.07	13.96	14.02	5,886,282	13.998	0.24%
2021-01-15	16.34	16.34	16.35	16.26	16.35	48,428	789,857	16.310	13.97	13.97	13.98	13.90	13.98	56,631	13.948	0.18%
2021-01-14	16.31	16.30	16.52	16.25	16.31	57,886	943,947	16.307	13.95	13.94	14.13	13.90	13.95	67,691	13.945	0.18%
2021-01-13	16.28	16.20	16.52	16.25	16.29	87,600	1,425,806	16.276	13.92	13.85	14.13	13.90	13.93	102,437	13.919	0.00%
2021-01-12	16.28	16.28	16.52	16.22	16.28	41,107	669,001	16.275	13.92	13.92	14.13	13.87	13.92	48,070	13.917	-0.12%
2021-01-11	16.30	16.28	16.55	16.27	16.30	59,649	971,705	16.290	13.94	13.92	14.15	13.91	13.94	69,752	13.931	0.00%
2021-01-08	16.30	16.30	16.55	16.26	16.33	82,596	1,344,957	16.284	13.94	13.94	14.15	13.90	13.96	96,586	13.925	0.00%
2021-01-07	16.30	16.30	16.35	16.26	16.40	478,418	7,799,843	16.303	13.94	13.94	13.98	13.90	14.02	559,451	13.942	-0.61%
2021-01-06	16.40	16.39	16.65	16.40	16.56	612,092	10,046,017	16.413	14.02	14.02	14.24	14.02	14.16	715,766	14.035	-0.73%
2021-01-05	16.63	16.60	16.65	16.60	16.63	212,084	3,525,688	16.624	14.13	14.10	14.14	14.10	14.13	249,657	14.122	0.12%
2021-01-04	16.61	16.60	16.61	16.56	16.62	66,749	1,108,876	16.613	14.11	14.10	14.11	14.07	14.12	78,574	14.112	0.30%
2020-12-31	16.56	16.55	16.56	16.55	16.61	19,000	314,954	16.577	14.07	14.06	14.07	14.06	14.11	22,366	14.082	-0.12%
2020-12-30	16.58	16.55	16.58	16.54	16.60	1,163,162	19,305,895	16.598	14.08	14.06	14.08	14.05	14.10	1,369,231	14.100	0.12%
2020-12-29	16.56	16.56	16.60	16.51	16.58	172,190	2,850,421	16.554	14.07	14.07	14.10	14.03	14.08	202,696	14.063	0.18%
2020-12-28	16.53	16.51	16.58	16.50	16.54	21,604	357,139	16.531	14.04	14.03	14.08	14.02	14.05	25,431	14.043	0.06%
2020-12-24	16.52	16.50	16.52	16.50	16.55	26,400	436,328	16.528	14.03	14.02	14.03	14.02	14.06	31,077	14.040	0.06%
2020-12-23	16.51	16.50	16.58	16.51	16.61	1,430,288	23,648,632	16.534	14.03	14.02	14.08	14.03	14.11	1,683,682	14.046	-0.36%
2020-12-22	16.57	16.55	16.59	16.53	16.58	326,710	5,413,089	16.569	14.08	14.06	14.09	14.04	14.08	384,591	14.075	0.00%
2020-12-21	16.57	16.51	16.57	16.53	16.57	167,629	2,777,416	16.569	14.08	14.03	14.08	14.04	14.08	197,327	14.075	0.18%
2020-12-18	16.54	16.54	16.60	16.48	16.55	20,400	337,188	16.529	14.05	14.05	14.10	14.00	14.06	24,014	14.041	0.30%
2020-12-17	16.49	16.48	16.50	16.47	16.52	100,483	1,656,973	16.490	14.01	14.00	14.02	13.99	14.03	118,285	14.008	-0.24%
2020-12-16	16.53	16.49	16.54	16.49	16.54	5,608	92,691	16.528	14.04	14.01	14.05	14.01	14.05	6,602	14.041	0.18%
2020-12-15	16.50	16.49	16.54	16.49	16.54	13,255	218,858	16.511	14.02	14.01	14.05	14.01	14.05	15,603	14.026	0.00%
2020-12-14	16.50	16.47	16.50	16.49	16.50	22,477	370,665	16.491	14.02	13.99	14.02	14.01	14.02	26,459	14.009	0.00%
2020-12-11	16.50	16.49	16.50	16.48	16.50	18,771	309,586	16.493	14.02	14.01	14.02	14.00	14.02	22,097	14.011	0.12%
2020-12-10	16.48	16.45	16.50	16.47	16.49	11,058	182,257	16.482	14.00	13.97	14.02	13.99	14.01	13,017	14.001	0.18%
2020-12-09	16.45	16.45	16.49	16.45	16.50	41,232	678,607	16.458	13.97	13.97	14.01	13.97	14.02	48,537	13.981	0.06%
2020-12-08	16.44	16.42	16.50	16.44	16.49	25,468	419,237	16.461	13.97	13.95	14.02	13.97	14.01	29,980	13.984	-0.06%
2020-12-07	16.45	16.40	16.45	16.40	16.45	19,767	324,826	16.433	13.97	13.93	13.97	13.93	13.97	23,269	13.960	-0.12%
2020-12-04	16.47	16.44	16.50	16.43	16.50	8,102	133,477	16.475	13.99	13.97	14.02	13.96	14.02	9,537	13.995	0.30%
2020-12-03	16.42	16.42	16.50	16.40	16.45	10,400	170,988	16.441	13.95	13.95	14.02	13.93	13.97	12,242	13.967	-0.18%
2020-12-02	16.45	16.44	16.50	16.43	16.47	14,084	231,682	16.450	13.97	13.97	14.02	13.96	13.99	16,579	13.974	-0.30%
2020-12-01	16.50	16.49	16.50	16.45	16.50	21,601	355,944	16.478	14.02	14.01	14.02	13.97	14.02	25,428	13.998	0.12%
2020-11-30	16.48	16.46	16.48	16.44	16.48	29,045	478,228	16.465	14.00	13.98	14.00	13.97	14.00	34,191	13.987	0.24%
2020-11-27	16.44	16.30	16.48	16.30	16.47	62,138	1,020,694	16.426	13.97	13.85	14.00	13.85	13.99	73,147	13.954	-0.12%
2020-11-26	16.46	16.30	16.48	16.41	16.46	16,800	276,372	16.451	13.98	13.85	14.00	13.94	13.98	19,776	13.975	0.12%
2020-11-25	16.44	16.42	16.48	16.40	16.45	20,208	332,028	16.431	13.97	13.95	14.00	13.93	13.97	23,788	13.958	0.12%
2020-11-24	16.42	16.30	16.48	16.42	16.47	11,461	188,391	16.438	13.95	13.85	14.00	13.95	13.99	13,491	13.964	-0.36%
2020-11-23	16.48	16.45	16.48	16.45	16.60	15,882	261,539	16.468	14.00	13.97	14.00	13.97	14.10	18,696	13.989	0.00%
2020-11-20	16.48	16.45	16.48	16.43	16.48	17,630	290,240	16.463	14.00	13.97	14.00	13.96	14.00	20,753	13.985	0.30%
2020-11-19	16.43	16.42	16.46	16.42	16.46	8,000	131,580	16.448	13.96	13.95	13.98	13.95	13.98	9,417	13.972	-0.18%
2020-11-18	16.46	16.42	16.46	16.42	16.47	14,420	237,126	16.444	13.98	13.95	13.98	13.95	13.99	16,975	13.969	0.37%
2020-11-17	16.40	16.38	16.45	16.39	16.45	26,200	429,700	16.401	13.93	13.91	13.97	13.92	13.97	30,842	13.932	-0.36%
2020-11-16	16.46	16.45	16.46	16.41	16.46	12,495	205,480	16.445	13.98	13.97	13.98	13.94	13.98	14,709	13.970	-0.12%
2020-11-13	16.48	16.30	16.60	16.42	16.48	28,515	468,361	16.425	14.00	13.85	14.10	13.95	14.00	33,567	13.953	0.43%
2020-11-12	16.41	16.34	16.60	16.38	16.41	62,715	1,027,854	16.389	13.94	13.88	14.10	13.91	13.94	73,826	13.923	0.31%
2020-11-11	16.36	16.24	16.60	16.36	16.40	45,886	750,962	16.366	13.90	13.80	14.10	13.90	13.93	54,015	13.903	-0.12%
2020-11-10	16.38	16.24	16.41	16.36	16.41	81,952	1,343,295	16.391	13.91	13.80	13.94	13.90	13.94	96,471	13.924	0.00%
2020-11-09	16.38	16.24	16.44	16.38	16.43	72,676	1,191,799	16.399	13.91	13.80	13.97	13.91	13.96	85,551	13.931	-0.36%
2020-11-06	16.44	16.28	16.60	16.40	16.45	51,768	850,779	16.435	13.97	13.83	14.10	13.93	13.97	60,939	13.961	0.24%
2020-11-05	16.40	16.28	16.42	16.38	16.42	6,981	114,488	16.400	13.93	13.83	13.95	13.91	13.95	8,218	13.932	0.31%
2020-11-04	16.35	16.32	16.60	16.26	16.35	11,071	180,697	16.322	13.89	13.86	14.10	13.81	13.89	13,032	13.865	0.18%
2020-11-03	16.32	16.25	16.34	16.28	16.33	46,800	762,242	16.287	13.86	13.80	13.88	13.83	13.87	55,091	13.836	0.12%
2020-11-02	16.30	16.28	16.30	16.27	16.33	403,017	6,562,959	16.285	13.85	13.83	13.85	13.82	13.87	474,417	13.834	-0.24%
2020-10-30	16.34	16.32	16.36	16.32	16.36	35,002	571,592	16.330	13.88	13.86	13.90	13.86	13.90	41,203	13.873	-0.24%
2020-10-29	16.38	16.34	16.38	16.34	16.39	27,845	455,176	16.347	13.91	13.88	13.91	13.88	13.92	32,778	13.887	-0.06%
2020-10-28	16.39	16.38	16.39	16.35	16.39	34,354	562,408	16.371	13.92	13.91	13.92	13.89	13.92	40,440	13.907	0.18%
2020-10-27	16.36	16.34	16.36	16.34	16.38	27,243	445,650	16.358	13.90	13.88	13.90	13.88	13.91	32,069	13.896	0.06%
2020-10-23	16.35	16.32	16.35	16.31	16.35	27,124	443,459	16.349	13.89	13.86	13.89	13.86	13.89	31,929	13.889	-0.12%
2020-10-22	16.37	16.34	16.37	16.34	16.37	18,296	299,099	16.348	13.91	13.88	13.91	13.88	13.91	21,537	13.887	0.18%
2020-10-21	16.34	16.30	16.40	16.34	16.40	30,568	500,080	16.360	13.88	13.85	13.93	13.88	13.93	35,984	13.897	-0.18%
2020-10-20	16.37	16.35	16.41	16.37	16.41	16,452	269,830	16.401	13.91	13.89	13.94	13.91	13.94	19,367	13.933	-0.24%
2020-10-19	16.41	16.38	16.42	16.38	16.44	210,954	3,456,983	16.387	13.94	13.91	13.95	13.91	13.97	248,327	13.921	-0.18%
2020-10-16	16.44	16.40	16.44	16.41	16.45	11,627	191,024	16.429	13.97	13.93	13.97	13.94	13.97	13,687	13.957	0.12%
2020-10-15	16.42	16.35	16.56	16.38	16.41	7,600	124,530	16.386	13.95	13.89	14.07	13.91	13.94	8,946	13.920	0.24%
2020-10-14	16.38	16.34	16.65	16.35	16.40	134,651	2,206,283	16.385	13.91	13.88	14.14	13.89	13.93	158,506	13.919	0.12%
2020-10-12	16.36	16.36	-	16.35	16.42	235,167	3,848,959	16.367	13.90	13.90	-	13.89	13.95	276,830	13.904	-0.37%
2020-10-09	16.42	16.33	-	16.36	16.42	28,951	475,028	16.408	13.95	13.87	-	13.90	13.95	34,080	13.939	0.24%
2020-10-08	16.38	16.34	16.38	16.34	16.38	3,824	62,577	16.364	13.91	13.88	13.91	13.88	13.91	4,501	13.901	0.00%
2020-10-07	16.38	16.30	16.38	16.34	16.38	60,242	986,630	16.378	13.91	13.85	13.91	13.88	13.91	70,915	13.913	0.18%
2020-10-06	16.35	16.34	16.35	16.30	16.35	24,116	393,405	16.313	13.89	13.88	13.89	13.85	13.89	28,388	13.858	-0.06%
2020-10-05	16.36	16.34	16.40	16.33	16.47	73,954	1,216,154	16.445	13.90	13.88	13.93	13.87	13.99	87,056	13.970	0.12%
2020-09-30	16.45	16.43	16.45	16.43	16.48	77,328	1,271,084	16.438	13.88	13.86	13.88	13.86	13.91	91,640	13.870	0.06%
2020-09-29	16.44	16.43	16.44	16.43	16.46	71,654	1,177,825	16.438	13.87	13.86	13.87	13.86	13.89	84,916	13.870	-0.12%
2020-09-28	16.46	16.46	16.50	16.42	16.46	286,500	4,715,626	16.459	13.89	13.89	13.92	13.86	13.89	339,528	13.889	0.18%
2020-09-25	16.43	16.43	16.46	16.43	16.50	85,017	1,399,177	16.458	13.86	13.86	13.89	13.86	13.92	100,753	13.887	-0.24%
2020-09-24	16.47	16.47	16.49	16.47	16.49	54,587	899,033	16.470	13.90	13.90	13.91	13.90	13.91	64,690	13.897	-0.06%
2020-09-23	16.48	16.48	16.51	16.48	16.52	19,000	313,308	16.490	13.91	13.91	13.93	13.91	13.94	22,517	13.914	-0.12%
2020-09-22	16.50	16.45	16.50	16.48	16.53	10,630	175,435	16.504	13.92	13.88	13.92	13.91	13.95	12,597	13.926	0.00%
2020-09-21	16.50	16.49	16.51	16.48	16.53	31,400	517,868	16.493	13.92	13.91	13.93	13.91	13.95	37,212	13.917	-0.18%
2020-09-18	16.53	16.52	16.55	16.53	16.54	57,000	942,518	16.535	13.95	13.94	13.97	13.95	13.96	67,550	13.953	-0.06%
2020-09-17	16.54	16.52	16.55	16.52	16.54	40,669	672,010	16.524	13.96	13.94	13.97	13.94	13.96	48,196	13.943	0.12%
2020-09-16	16.52	16.52	16.55	16.52	16.54	23,400	386,734	16.527	13.94	13.94	13.97	13.94	13.96	27,731	13.946	-0.24%
2020-09-15	16.56	16.53	16.65	16.51	16.56	62,800	1,039,402	16.551	13.97	13.95	14.05	13.93	13.97	74,423	13.966	0.24%
2020-09-14	16.52	16.50	16.65	16.52	16.57	111,762	1,850,478	16.557	13.94	13.92	14.05	13.94	13.98	132,448	13.971	-0.24%
2020-09-11	16.56	16.50	16.65	16.51	16.56	9,200	152,208	16.544	13.97	13.92	14.05	13.93	13.97	10,903	13.960	0.06%
2020-09-10	16.55	16.54	16.65	16.51	16.55	18,698	309,417	16.548	13.97	13.96	14.05	13.93	13.97	22,159	13.964	0.12%
2020-09-09	16.53	16.53	16.65	16.52	16.55	9,364	154,882	16.540	13.95	13.95	14.05	13.94	13.97	11,097	13.957	0.18%
2020-09-08	16.50	16.50	16.52	16.50	16.54	62,346	1,028,987	16.505	13.92	13.92	13.94	13.92	13.96	73,885	13.927	-0.24%
2020-09-07	16.54	16.50	16.60	16.54	16.58	40,549	671,299	16.555	13.96	13.92	14.01	13.96	13.99	48,054	13.970	-0.18%
2020-09-04	16.57	16.56	16.60	16.57	16.60	129,050	2,142,000	16.598	13.98	13.97	14.01	13.98	14.01	152,936	14.006	-0.06%
2020-09-03	16.58	16.57	16.60	16.58	16.60	21,814	362,010	16.595	13.99	13.98	14.01	13.99	14.01	25,851	14.003	0.00%
2020-09-02	16.58	16.53	16.58	16.55	16.59	40,288	667,001	16.556	13.99	13.95	13.99	13.97	14.00	47,745	13.970	0.30%
2020-09-01	16.53	16.52	16.55	16.52	16.55	68,833	1,138,790	16.544	13.95	13.94	13.97	13.94	13.97	81,573	13.960	0.06%
2020-08-31	16.52	16.50	16.52	16.50	16.54	85,479	1,410,540	16.502	13.94	13.92	13.94	13.92	13.96	101,300	13.924	0.00%
2020-08-28	16.52	16.52	16.55	16.50	16.53	47,605	786,490	16.521	13.94	13.94	13.97	13.92	13.95	56,416	13.941	-0.36%
2020-08-27	16.58	16.55	16.58	16.53	16.58	13,009	215,667	16.578	13.99	13.97	13.99	13.95	13.99	15,417	13.989	0.18%
2020-08-26	16.55	16.53	16.55	16.55	16.60	93,237	1,543,660	16.556	13.97	13.95	13.97	13.97	14.01	110,494	13.971	-0.30%
2020-08-25	16.60	16.55	16.60	16.55	16.60	15,241	252,872	16.592	14.01	13.97	14.01	13.97	14.01	18,062	14.000	0.24%
2020-08-24	16.56	16.55	16.60	16.55	16.60	27,385	454,199	16.586	13.97	13.97	14.01	13.97	14.01	32,454	13.995	-0.12%
2020-08-21	16.58	16.55	16.60	16.52	16.58	18,200	301,644	16.574	13.99	13.97	14.01	13.94	13.99	21,569	13.985	0.00%
2020-08-20	16.58	16.58	16.60	16.55	16.58	23,011	380,962	16.556	13.99	13.99	14.01	13.97	13.99	27,270	13.970	0.18%
2020-08-19	16.55	16.51	16.56	16.53	16.55	25,734	425,866	16.549	13.97	13.93	13.97	13.95	13.97	30,497	13.964	0.24%
2020-08-18	16.51	16.50	16.60	16.51	16.56	28,000	463,418	16.551	13.93	13.92	14.01	13.93	13.97	33,182	13.966	-0.24%
2020-08-17	16.55	16.52	16.60	16.52	16.55	76,669	1,268,787	16.549	13.97	13.94	14.01	13.94	13.97	90,859	13.964	0.00%
2020-08-14	16.55	16.52	16.55	16.53	16.56	16,336	270,466	16.556	13.97	13.94	13.97	13.95	13.97	19,360	13.971	-0.18%
2020-08-13	16.58	16.56	16.65	16.53	16.58	52,461	867,994	16.546	13.99	13.97	14.05	13.95	13.99	62,171	13.961	0.00%
2020-08-12	16.58	16.57	16.60	16.57	16.60	66,410	1,100,696	16.574	13.99	13.98	14.01	13.98	14.01	78,702	13.986	-0.12%
2020-08-11	16.60	16.58	16.60	16.58	16.64	69,600	1,157,256	16.627	14.01	13.99	14.01	13.99	14.04	82,482	14.030	-0.24%
2020-08-10	16.64	16.61	16.65	16.60	16.80	27,851	463,305	16.635	14.04	14.02	14.05	14.01	14.18	33,006	14.037	-0.12%
2020-08-07	16.66	16.63	-	16.62	16.66	22,129	368,438	16.650	14.06	14.03	-	14.02	14.06	26,225	14.049	0.18%
2020-08-06	16.63	16.63	-	16.60	16.63	34,269	569,594	16.621	14.03	14.03	-	14.01	14.03	40,612	14.025	-0.06%
2020-08-05	16.64	16.59	-	16.58	16.64	98,005	1,629,758	16.629	14.04	14.00	-	13.99	14.04	116,145	14.032	0.36%
2020-08-04	16.58	16.57	16.60	16.56	16.58	203,600	3,374,022	16.572	13.99	13.98	14.01	13.97	13.99	241,284	13.984	0.12%
2020-08-03	16.56	16.52	16.60	16.52	16.58	126,488	2,095,947	16.570	13.97	13.94	14.01	13.94	13.99	149,899	13.982	0.06%
2020-07-31	16.55	16.54	16.56	16.48	16.56	58,365	964,336	16.523	13.97	13.96	13.97	13.91	13.97	69,168	13.942	0.30%
2020-07-30	16.50	16.45	16.51	16.40	16.50	39,000	643,098	16.490	13.92	13.88	13.93	13.84	13.92	46,218	13.914	0.36%
2020-07-29	16.44	16.42	16.46	16.42	16.48	18,692	307,217	16.436	13.87	13.86	13.89	13.86	13.91	22,152	13.869	0.18%
2020-07-28	16.41	16.41	16.48	16.40	16.46	28,088	461,003	16.413	13.85	13.85	13.91	13.84	13.89	33,287	13.849	-0.30%
2020-07-27	16.46	16.43	16.48	16.45	16.46	32,713	538,285	16.455	13.89	13.86	13.91	13.88	13.89	38,768	13.885	0.12%
2020-07-24	16.44	16.40	16.48	16.44	16.46	81,800	1,345,832	16.453	13.87	13.84	13.91	13.87	13.89	96,940	13.883	0.00%
2020-07-23	16.44	16.43	16.45	16.44	16.44	195,800	3,218,952	16.440	13.87	13.86	13.88	13.87	13.87	232,040	13.872	0.37%
2020-07-22	16.38	16.35	16.44	16.34	16.38	78,795	1,290,184	16.374	13.82	13.80	13.87	13.79	13.82	93,379	13.817	0.12%
2020-07-21	16.36	16.32	16.42	16.29	16.36	143,321	2,343,151	16.349	13.80	13.77	13.86	13.75	13.80	169,848	13.796	0.31%
2020-07-20	16.31	16.28	16.40	16.28	16.31	90,800	1,480,056	16.300	13.76	13.74	13.84	13.74	13.76	107,606	13.754	0.18%
2020-07-17	16.28	16.28	16.29	16.26	16.30	157,726	2,564,839	16.261	13.74	13.74	13.75	13.72	13.75	186,919	13.722	0.00%
2020-07-16	16.28	16.28	16.30	16.24	16.28	78,652	1,280,288	16.278	13.74	13.74	13.75	13.70	13.74	93,210	13.736	0.00%
2020-07-15	16.28	16.26	16.28	16.22	16.28	126,784	2,061,138	16.257	13.74	13.72	13.74	13.69	13.74	150,250	13.718	0.12%
2020-07-14	16.26	16.25	16.40	16.25	16.29	108,806	1,769,254	16.261	13.72	13.71	13.84	13.71	13.75	128,945	13.721	-0.12%
2020-07-13	16.28	16.26	16.40	16.26	16.29	153,560	2,499,589	16.278	13.74	13.72	13.84	13.72	13.75	181,982	13.735	0.00%
2020-07-10	16.28	16.27	16.40	16.23	16.28	141,937	2,308,015	16.261	13.74	13.73	13.84	13.70	13.74	168,208	13.721	0.12%
2020-07-09	16.26	16.28	16.29	16.20	16.26	238,617	3,878,658	16.255	13.72	13.74	13.75	13.67	13.72	282,782	13.716	0.00%
2020-07-08	16.26	16.20	16.30	16.20	16.26	105,328	1,711,599	16.250	13.72	13.67	13.75	13.67	13.72	124,823	13.712	0.25%
2020-07-07	16.22	16.17	16.41	16.17	16.22	726,537	11,771,236	16.202	13.69	13.64	13.85	13.64	13.69	861,010	13.671	0.19%
2020-07-06	16.19	16.17	16.20	16.13	16.19	44,878	724,858	16.152	13.66	13.64	13.67	13.61	13.66	53,184	13.629	-0.06%
2020-07-03	16.20	16.16	16.20	16.16	16.20	19,727	319,341	16.188	13.67	13.64	13.67	13.64	13.67	23,378	13.660	0.00%
2020-07-02	16.20	16.18	16.20	16.19	16.30	40,002	648,246	16.205	13.67	13.65	13.67	13.66	13.75	47,406	13.674	-0.12%
2020-06-30	16.34	16.30	16.52	16.27	16.34	96,000	1,567,452	16.328	13.69	13.65	13.84	13.63	13.69	114,610	13.676	0.06%
2020-06-29	16.33	16.33	16.42	16.28	16.33	5,052	82,385	16.307	13.68	13.68	13.75	13.64	13.68	6,031	13.659	0.43%
2020-06-26	16.26	16.20	16.30	16.26	16.31	17,516	285,368	16.292	13.62	13.57	13.65	13.62	13.66	20,912	13.646	-0.12%
2020-06-24	16.28	16.25	16.29	16.28	16.28	14,600	237,690	16.280	13.64	13.61	13.64	13.64	13.64	17,430	13.637	-0.12%
2020-06-23	16.30	16.24	16.34	16.30	16.31	1,443	23,517	16.297	13.65	13.60	13.69	13.65	13.66	1,723	13.651	-0.06%
2020-06-22	16.31	16.25	16.34	16.31	16.33	5,449	88,902	16.315	13.66	13.61	13.69	13.66	13.68	6,505	13.666	0.43%
2020-06-19	16.24	16.20	16.34	16.23	16.32	7,356	119,703	16.273	13.60	13.57	13.69	13.59	13.67	8,782	13.630	0.00%
2020-06-18	16.24	16.21	16.24	16.21	16.29	25,825	418,903	16.221	13.60	13.58	13.60	13.58	13.64	30,831	13.587	0.19%
2020-06-17	16.21	16.20	16.30	16.16	16.23	9,626	155,713	16.176	13.58	13.57	13.65	13.54	13.59	11,492	13.550	-0.06%
2020-06-16	16.22	16.16	16.30	16.16	16.22	43,000	695,120	16.166	13.59	13.54	13.65	13.54	13.59	51,336	13.541	0.25%
2020-06-15	16.18	16.17	16.30	16.18	16.30	6,324	102,599	16.224	13.55	13.54	13.65	13.55	13.65	7,550	13.589	-0.49%
2020-06-12	16.26	16.20	16.48	16.20	16.28	12,206	198,096	16.229	13.62	13.57	13.80	13.57	13.64	14,572	13.594	0.18%
2020-06-11	16.23	16.23	16.46	16.17	16.25	23,645	382,522	16.178	13.59	13.59	13.79	13.54	13.61	28,229	13.551	0.74%
2020-06-10	16.11	16.10	16.16	16.10	16.16	7,050	113,734	16.133	13.49	13.49	13.54	13.49	13.54	8,417	13.513	-0.06%
2020-06-09	16.12	16.10	16.16	16.08	16.14	194,575	3,137,377	16.124	13.50	13.49	13.54	13.47	13.52	232,294	13.506	0.37%
2020-06-08	16.06	16.03	16.06	16.02	16.10	26,390	423,046	16.031	13.45	13.43	13.45	13.42	13.49	31,506	13.428	0.19%
2020-06-05	16.03	16.00	16.04	16.02	16.10	77,341	1,242,692	16.068	13.43	13.40	13.44	13.42	13.49	92,334	13.459	-0.19%
2020-06-04	16.06	16.02	16.06	16.06	16.06	664	10,654	16.045	13.45	13.42	13.45	13.45	13.45	793	13.440	0.00%
2020-06-03	16.06	16.02	16.06	16.06	16.08	19,108	307,003	16.067	13.45	13.42	13.45	13.45	13.47	22,812	13.458	0.12%
2020-06-02	16.04	16.04	16.06	16.03	16.08	10,494	168,476	16.055	13.44	13.44	13.45	13.43	13.47	12,528	13.448	-0.12%
2020-06-01	16.06	16.06	16.08	16.04	16.08	49,084	787,968	16.054	13.45	13.45	13.47	13.44	13.47	58,599	13.447	0.37%
2020-05-29	16.00	16.00	16.08	16.00	16.08	5,043	80,971	16.056	13.40	13.40	13.47	13.40	13.47	6,021	13.449	-0.12%
2020-05-28	16.02	16.02	16.06	16.00	16.08	1,026,363	16,422,910	16.001	13.42	13.42	13.45	13.40	13.47	1,225,329	13.403	-0.37%
2020-05-27	16.08	16.00	16.08	16.00	16.08	7,932	127,506	16.075	13.47	13.40	13.47	13.40	13.47	9,470	13.465	0.00%
2020-05-26	16.08	16.00	16.08	16.02	16.08	47,000	753,240	16.026	13.47	13.40	13.47	13.42	13.47	56,111	13.424	-0.12%
2020-05-25	16.10	16.08	16.28	16.00	16.12	22,231	357,492	16.081	13.49	13.47	13.64	13.40	13.50	26,541	13.470	0.12%
2020-05-22	16.08	16.08	16.20	16.00	16.10	28,782	462,945	16.085	13.47	13.47	13.57	13.40	13.49	34,362	13.473	0.25%
2020-05-21	16.04	15.96	16.04	15.94	16.04	17,999	288,612	16.035	13.44	13.37	13.44	13.35	13.44	21,488	13.431	0.38%
2020-05-20	15.98	15.96	16.14	15.90	15.98	21,600	345,104	15.977	13.39	13.37	13.52	13.32	13.39	25,787	13.383	0.76%
2020-05-19	15.86	15.86	15.98	15.82	15.90	21,400	339,172	15.849	13.28	13.28	13.39	13.25	13.32	25,548	13.276	-0.13%
2020-05-18	15.88	15.84	15.88	15.84	15.88	14,156	224,423	15.854	13.30	13.27	13.30	13.27	13.30	16,900	13.279	-0.13%
2020-05-15	15.90	15.88	15.96	15.88	15.92	4,041	64,254	15.901	13.32	13.30	13.37	13.30	13.33	4,824	13.319	0.13%
2020-05-14	15.88	15.76	15.96	15.88	15.90	4,400	69,844	15.874	13.30	13.20	13.37	13.30	13.32	5,253	13.296	0.51%
2020-05-13	15.80	15.80	15.90	15.78	15.80	22,800	359,792	15.780	13.23	13.23	13.32	13.22	13.23	27,220	13.218	0.00%
2020-05-12	15.80	15.76	15.80	15.76	15.80	40,515	639,436	15.783	13.23	13.20	13.23	13.20	13.23	48,369	13.220	0.13%
2020-05-11	15.78	15.78	15.82	15.78	15.84	17,044	269,389	15.806	13.22	13.22	13.25	13.22	13.27	20,348	13.239	-0.13%
2020-05-08	15.80	15.76	15.86	15.80	15.86	9,262	146,592	15.827	13.23	13.20	13.28	13.23	13.28	11,057	13.257	-0.13%
2020-05-07	15.82	15.76	15.82	15.76	16.00	169,200	2,679,656	15.837	13.25	13.20	13.25	13.20	13.40	202,000	13.266	0.38%
2020-05-06	15.76	15.74	15.76	15.76	15.96	45,832	724,549	15.809	13.20	13.18	13.20	13.20	13.37	54,717	13.242	0.00%
2020-05-05	15.76	15.76	15.88	15.76	15.82	24,466	386,077	15.780	13.20	13.20	13.30	13.20	13.25	29,209	13.218	-0.25%
2020-05-04	15.80	15.72	15.82	15.78	15.84	40,263	637,274	15.828	13.23	13.17	13.25	13.22	13.27	48,068	13.258	0.51%
2020-04-29	15.72	15.72	15.80	15.72	15.84	50,200	793,120	15.799	13.17	13.17	13.23	13.17	13.27	59,932	13.234	-0.25%
2020-04-28	15.76	15.74	15.84	15.76	15.78	22,364	352,452	15.760	13.20	13.18	13.27	13.20	13.22	26,699	13.201	-0.25%
2020-04-27	15.80	15.72	15.82	15.70	15.84	102,549	1,620,936	15.807	13.23	13.17	13.25	13.15	13.27	122,429	13.240	0.00%
2020-04-24	15.80	15.78	15.84	15.72	15.80	29,651	468,052	15.785	13.23	13.22	13.27	13.17	13.23	35,399	13.222	0.13%
2020-04-23	15.78	15.78	15.88	15.74	15.86	45,231	716,212	15.835	13.22	13.22	13.30	13.18	13.28	53,999	13.263	-0.50%
2020-04-22	15.86	15.84	15.86	15.74	16.00	75,410	1,194,137	15.835	13.28	13.27	13.28	13.18	13.40	90,029	13.264	-0.13%
2020-04-21	15.88	15.70	16.00	15.70	15.90	72,467	1,148,833	15.853	13.30	13.15	13.40	13.15	13.32	86,515	13.279	0.25%
2020-04-20	15.84	15.80	15.84	15.80	15.90	79,989	1,265,557	15.822	13.27	13.23	13.27	13.23	13.32	95,495	13.253	-0.38%
2020-04-17	15.90	15.70	15.90	15.68	15.90	95,817	1,509,809	15.757	13.32	13.15	13.32	13.13	13.32	114,392	13.199	1.15%
2020-04-16	15.72	15.72	15.80	15.56	15.80	20,917	329,259	15.741	13.17	13.17	13.23	13.03	13.23	24,972	13.185	0.13%
2020-04-15	15.70	15.60	15.70	15.56	15.70	39,023	612,385	15.693	13.15	13.07	13.15	13.03	13.15	46,588	13.145	0.26%
2020-04-14	15.66	15.64	15.68	15.60	15.66	73,833	1,155,543	15.651	13.12	13.10	13.13	13.07	13.12	88,146	13.109	0.26%
2020-04-09	15.62	15.62	15.66	15.46	15.62	31,600	491,544	15.555	13.08	13.08	13.12	12.95	13.08	37,726	13.029	0.39%
2020-04-08	15.56	15.52	15.56	15.48	15.56	42,800	664,468	15.525	13.03	13.00	13.03	12.97	13.03	51,097	13.004	0.00%
2020-04-07	15.56	15.50	15.56	15.48	15.56	10,954	170,394	15.555	13.03	12.98	13.03	12.97	13.03	13,077	13.030	-0.13%
2020-04-06	15.58	15.54	15.58	15.52	15.64	11,001	171,123	15.555	13.05	13.02	13.05	13.00	13.10	13,134	13.029	-0.51%
2020-04-03	15.66	15.52	15.70	15.70	15.72	30,600	480,912	15.716	13.12	13.00	13.15	13.15	13.17	36,532	13.164	-0.13%
2020-04-02	15.68	15.64	15.80	15.56	15.68	23,744	372,004	15.667	13.13	13.10	13.23	13.03	13.13	28,347	13.123	1.16%
2020-04-01	15.50	14.00	15.80	15.46	15.70	286,205	4,431,252	15.483	12.98	11.73	13.23	12.95	13.15	341,687	12.969	-0.26%
2020-03-31	15.66	15.60	15.80	15.52	15.66	2,000	31,208	15.604	13.02	12.97	13.13	12.90	13.02	2,406	12.970	0.64%
2020-03-30	15.56	15.08	15.80	15.54	15.68	4,555	70,921	15.570	12.93	12.53	13.13	12.92	13.03	5,480	12.942	0.91%
2020-03-27	15.42	15.42	15.60	15.42	15.58	44,400	685,912	15.449	12.82	12.82	12.97	12.82	12.95	53,416	12.841	-0.77%
2020-03-26	15.54	15.40	15.54	15.26	15.54	136,639	2,107,316	15.423	12.92	12.80	12.92	12.68	12.92	164,387	12.819	0.91%
2020-03-25	15.40	15.40	15.50	15.24	15.40	56,959	871,950	15.308	12.80	12.80	12.88	12.67	12.80	68,526	12.724	0.52%
2020-03-24	15.32	15.20	15.32	15.16	15.34	19,069	291,510	15.287	12.73	12.63	12.73	12.60	12.75	22,941	12.707	1.06%
2020-03-23	15.16	15.08	15.36	15.12	15.22	713,135	10,809,901	15.158	12.60	12.53	12.77	12.57	12.65	857,954	12.600	0.13%
2020-03-20	15.14	15.08	15.14	15.00	15.14	84,173	1,268,309	15.068	12.58	12.53	12.58	12.47	12.58	101,266	12.524	0.00%
2020-03-19	15.14	15.00	15.46	15.14	15.48	192,427	2,936,035	15.258	12.58	12.47	12.85	12.58	12.87	231,504	12.682	-2.07%
2020-03-18	15.46	15.46	15.54	15.46	15.56	88,825	1,377,670	15.510	12.85	12.85	12.92	12.85	12.93	106,863	12.892	-1.78%
2020-03-17	15.74	15.50	15.74	15.36	15.90	43,998	691,760	15.723	13.08	12.88	13.08	12.77	13.22	52,933	13.069	0.38%
2020-03-16	15.68	15.60	15.80	15.68	15.90	109,581	1,723,803	15.731	13.03	12.97	13.13	13.03	13.22	131,834	13.076	-1.38%
2020-03-13	15.90	15.82	15.98	15.88	16.20	146,174	2,330,121	15.941	13.22	13.15	13.28	13.20	13.47	175,858	13.250	-2.45%
2020-03-12	16.30	16.22	16.30	16.16	16.30	23,370	379,893	16.256	13.55	13.48	13.55	13.43	13.55	28,116	13.512	-0.97%
2020-03-11	16.46	16.40	16.46	16.40	16.52	16,670	275,116	16.504	13.68	13.63	13.68	13.63	13.73	20,055	13.718	0.00%
2020-03-10	16.46	16.46	16.66	16.44	16.66	39,628	655,855	16.550	13.68	13.68	13.85	13.66	13.85	47,675	13.757	-1.20%
2020-03-09	16.66	16.30	16.80	16.48	16.66	79,000	1,306,044	16.532	13.85	13.55	13.96	13.70	13.85	95,043	13.742	0.60%
2020-03-06	16.56	16.56	16.58	16.52	16.60	66,669	1,105,372	16.580	13.76	13.76	13.78	13.73	13.80	80,208	13.781	0.36%
2020-03-05	16.50	16.50	16.54	16.40	16.54	187,320	3,086,068	16.475	13.71	13.71	13.75	13.63	13.75	225,360	13.694	0.73%
2020-03-04	16.38	16.34	16.38	16.34	16.54	35,400	583,612	16.486	13.62	13.58	13.62	13.58	13.75	42,589	13.703	0.00%
2020-03-03	16.38	16.30	16.38	16.34	16.40	50,400	823,820	16.346	13.62	13.55	13.62	13.58	13.63	60,635	13.587	0.49%
2020-03-02	16.30	16.30	16.34	16.30	16.36	52,800	862,460	16.335	13.55	13.55	13.58	13.55	13.60	63,522	13.577	-0.37%
2020-02-28	16.36	16.30	16.36	16.34	16.42	25,600	419,564	16.389	13.60	13.55	13.60	13.58	13.65	30,799	13.623	-0.61%
2020-02-27	16.46	16.40	-	16.40	16.46	17,010	279,695	16.443	13.68	13.63	-	13.63	13.68	20,464	13.667	0.61%
2020-02-26	16.36	16.32	16.42	16.36	16.42	32,982	540,987	16.403	13.60	13.57	13.65	13.60	13.65	39,680	13.634	0.25%
2020-02-25	16.32	16.32	16.42	16.32	16.42	139,231	2,278,024	16.362	13.57	13.57	13.65	13.57	13.65	167,505	13.600	-0.24%
2020-02-24	16.36	16.30	16.36	16.30	16.38	259,085	4,236,851	16.353	13.60	13.55	13.60	13.55	13.62	311,698	13.593	0.37%
2020-02-21	16.30	16.16	16.30	16.30	16.32	2,850	46,488	16.312	13.55	13.43	13.55	13.55	13.57	3,429	13.558	0.25%
2020-02-20	16.26	16.18	16.32	16.20	16.26	15,023	243,586	16.214	13.52	13.45	13.57	13.47	13.52	18,074	13.477	0.12%
2020-02-19	16.24	16.22	16.32	16.22	16.26	138,305	2,245,923	16.239	13.50	13.48	13.57	13.48	13.52	166,391	13.498	0.12%
2020-02-18	16.22	16.14	16.22	16.14	16.22	27,172	440,146	16.199	13.48	13.42	13.48	13.42	13.48	32,690	13.464	0.12%
2020-02-17	16.20	16.16	16.20	16.16	16.20	6,433	104,201	16.198	13.47	13.43	13.47	13.43	13.47	7,739	13.464	0.00%
2020-02-14	16.20	16.20	16.22	16.12	16.20	92,049	1,487,807	16.163	13.47	13.47	13.48	13.40	13.47	110,742	13.435	0.25%
2020-02-13	16.16	16.12	16.16	16.16	16.18	800	12,940	16.175	13.43	13.40	13.43	13.43	13.45	962	13.445	-0.12%
2020-02-12	16.18	16.16	16.20	16.10	16.18	24,274	392,035	16.150	13.45	13.43	13.47	13.38	13.45	29,203	13.424	0.00%
2020-02-11	16.18	16.14	16.20	16.16	16.18	5,936	96,017	16.175	13.45	13.42	13.47	13.43	13.45	7,141	13.445	0.12%
2020-02-10	16.16	16.06	16.16	16.10	16.16	36,694	592,784	16.155	13.43	13.35	13.43	13.38	13.43	44,146	13.428	0.25%
2020-02-07	16.12	16.08	16.12	16.12	16.12	1,670	26,914	16.116	13.40	13.37	13.40	13.40	13.40	2,009	13.396	0.00%
2020-02-06	16.12	16.06	16.20	16.06	16.14	18,057	290,718	16.100	13.40	13.35	13.47	13.35	13.42	21,724	13.382	-0.12%
2020-02-05	16.14	16.12	16.18	16.14	16.14	200	3,228	16.140	13.42	13.40	13.45	13.42	13.42	241	13.416	0.00%
2020-02-04	16.14	16.12	16.14	16.12	16.16	8,838	142,540	16.128	13.42	13.40	13.42	13.40	13.43	10,633	13.406	0.12%
2020-02-03	16.12	16.12	16.18	16.10	16.32	45,842	740,660	16.157	13.40	13.40	13.45	13.38	13.57	55,151	13.430	0.00%
2020-01-31	16.12	16.00	16.12	16.10	16.16	27,923	449,928	16.113	13.40	13.30	13.40	13.38	13.43	33,593	13.393	0.00%
2020-01-30	16.12	16.00	16.12	16.06	16.14	150,230	2,424,052	16.136	13.40	13.30	13.40	13.35	13.42	180,738	13.412	0.00%
2020-01-29	16.12	16.00	16.20	16.04	16.12	29,583	475,852	16.085	13.40	13.30	13.47	13.33	13.40	35,591	13.370	0.75%
2020-01-24	16.00	16.00	16.06	16.00	16.06	9,400	150,816	16.044	13.30	13.30	13.35	13.30	13.35	11,309	13.336	-0.25%
2020-01-23	16.04	16.02	16.08	16.02	16.08	196,254	3,154,199	16.072	13.33	13.32	13.37	13.32	13.37	236,108	13.359	0.00%
2020-01-22	16.04	16.02	16.04	16.04	16.04	45,600	731,424	16.040	13.33	13.32	13.33	13.33	13.33	54,860	13.333	0.12%
2020-01-21	16.02	16.00	16.04	15.98	16.02	26,920	430,916	16.007	13.32	13.30	13.33	13.28	13.32	32,387	13.305	0.00%
2020-01-20	16.02	15.98	16.04	16.00	16.02	17,000	272,140	16.008	13.32	13.28	13.33	13.30	13.32	20,452	13.306	0.00%
2020-01-17	16.02	15.92	16.04	15.96	16.02	10,580	169,435	16.015	13.32	13.23	13.33	13.27	13.32	12,729	13.311	-0.12%
2020-01-16	16.04	15.92	16.04	16.04	16.04	6,000	96,240	16.040	13.33	13.23	13.33	13.33	13.33	7,218	13.333	0.50%
2020-01-15	15.96	15.92	16.04	15.96	16.04	6,846	109,409	15.981	13.27	13.23	13.33	13.27	13.33	8,236	13.284	-0.25%
2020-01-14	16.00	15.90	16.02	15.98	16.00	15,814	252,834	15.988	13.30	13.22	13.32	13.28	13.30	19,025	13.289	0.00%
2020-01-13	16.00	15.92	16.04	15.92	16.00	35,819	571,578	15.957	13.30	13.23	13.33	13.23	13.30	43,093	13.264	0.38%
2020-01-10	15.94	15.92	16.00	15.90	15.96	4,683	74,555	15.920	13.25	13.23	13.30	13.22	13.27	5,634	13.233	0.13%
2020-01-09	15.92	15.90	15.94	15.92	15.94	10,000	159,384	15.938	13.23	13.22	13.25	13.23	13.25	12,031	13.248	-0.38%
2020-01-08	15.98	15.96	16.02	15.98	16.02	82,800	1,323,488	15.984	13.28	13.27	13.32	13.28	13.32	99,615	13.286	0.00%
2020-01-07	15.98	15.94	16.00	15.96	15.98	10,525	168,168	15.978	13.28	13.25	13.30	13.27	13.28	12,662	13.281	0.00%
2020-01-06	15.98	15.96	16.08	15.96	16.00	32,727	523,404	15.993	13.28	13.27	13.37	13.27	13.30	39,373	13.293	0.25%
2020-01-03	16.06	16.00	16.06	16.06	16.08	19,000	305,144	16.060	13.25	13.20	13.25	13.25	13.27	23,030	13.250	0.12%
2020-01-02	16.04	16.00	16.10	16.00	16.04	13,754	220,432	16.027	13.23	13.20	13.28	13.20	13.23	16,672	13.222	0.00%
2019-12-31	16.04	16.00	16.04	16.00	16.06	23,000	368,940	16.041	13.23	13.20	13.23	13.20	13.25	27,879	13.234	0.00%
2019-12-30	16.04	16.02	16.04	16.00	16.04	41,629	666,101	16.001	13.23	13.22	13.23	13.20	13.23	50,460	13.201	0.00%
2019-12-27	16.04	16.02	16.04	16.02	16.04	35,832	574,614	16.036	13.23	13.22	13.23	13.22	13.23	43,433	13.230	0.12%
2019-12-24	16.02	16.00	16.02	16.02	16.02	3,600	57,672	16.020	13.22	13.20	13.22	13.22	13.22	4,364	13.216	-0.12%
2019-12-23	16.04	16.00	16.04	15.98	16.06	15,255	244,393	16.021	13.23	13.20	13.23	13.18	13.25	18,491	13.217	0.00%
2019-12-20	16.04	16.02	16.04	15.98	16.04	71,475	1,146,351	16.039	13.23	13.22	13.23	13.18	13.23	86,637	13.232	0.12%
2019-12-19	16.02	16.00	16.06	15.96	16.04	36,563	585,162	16.004	13.22	13.20	13.25	13.17	13.23	44,319	13.203	0.00%
2019-12-18	16.02	15.98	16.02	16.00	16.02	207,909	3,326,624	16.000	13.22	13.18	13.22	13.20	13.22	252,013	13.200	0.38%
2019-12-17	15.96	15.96	16.00	15.96	15.98	10,017	159,881	15.961	13.17	13.17	13.20	13.17	13.18	12,142	13.168	-0.62%
2019-12-16	16.06	15.94	16.06	16.00	16.06	37,606	602,803	16.029	13.25	13.15	13.25	13.20	13.25	45,583	13.224	0.50%
2019-12-13	15.98	15.98	16.02	15.96	16.06	78,904	1,262,873	16.005	13.18	13.18	13.22	13.17	13.25	95,642	13.204	-0.62%
2019-12-12	16.08	16.06	16.10	16.08	16.08	600	9,648	16.080	13.27	13.25	13.28	13.27	13.27	727	13.266	0.00%
2019-12-11	16.08	16.00	16.10	16.00	16.08	7,200	115,580	16.053	13.27	13.20	13.28	13.20	13.27	8,727	13.243	0.00%
2019-12-10	16.08	16.00	16.10	16.02	16.08	23,672	380,146	16.059	13.27	13.20	13.28	13.22	13.27	28,694	13.248	0.25%
2019-12-09	16.04	16.02	16.04	16.02	16.04	14,340	229,736	16.021	13.23	13.22	13.23	13.22	13.23	17,382	13.217	0.00%
2019-12-06	16.04	16.04	16.16	16.04	16.10	41,842	672,416	16.070	13.23	13.23	13.33	13.23	13.28	50,718	13.258	-0.50%
2019-12-05	16.12	15.80	16.12	16.12	16.12	10,283	165,750	16.119	13.30	13.03	13.30	13.30	13.30	12,464	13.298	0.00%
2019-12-04	16.12	15.80	16.12	16.06	16.12	13,578	218,798	16.114	13.30	13.03	13.30	13.25	13.30	16,458	13.294	0.37%
2019-12-03	16.06	15.98	16.06	16.02	16.10	132,509	2,130,704	16.080	13.25	13.18	13.25	13.22	13.28	160,618	13.266	-0.25%
2019-12-02	16.10	15.98	16.10	16.06	16.10	7,070	113,805	16.097	13.28	13.18	13.28	13.25	13.28	8,570	13.280	0.37%
2019-11-29	16.04	15.98	16.16	16.04	16.10	6,600	106,052	16.069	13.23	13.18	13.33	13.23	13.28	8,000	13.256	-0.25%
2019-11-28	16.08	15.98	16.08	16.08	16.10	16,035	258,099	16.096	13.27	13.18	13.27	13.27	13.28	19,437	13.279	-0.25%
2019-11-27	16.12	16.00	16.16	16.06	16.12	33,406	536,715	16.066	13.30	13.20	13.33	13.25	13.30	40,492	13.255	0.62%
2019-11-26	16.02	16.00	16.10	16.00	16.08	8,740	140,032	16.022	13.22	13.20	13.28	13.20	13.27	10,594	13.218	0.13%
2019-11-25	16.00	16.00	16.10	16.00	16.08	377,554	6,062,294	16.057	13.20	13.20	13.28	13.20	13.27	457,645	13.247	-0.37%
2019-11-22	16.06	16.04	16.10	16.04	16.06	3,800	61,016	16.057	13.25	13.23	13.28	13.23	13.25	4,606	13.247	-0.12%
2019-11-21	16.08	16.06	16.10	16.04	16.08	3,356	53,918	16.066	13.27	13.25	13.28	13.23	13.27	4,068	13.254	0.25%
2019-11-20	16.04	16.02	16.08	16.00	16.04	6,509	104,281	16.021	13.23	13.22	13.27	13.20	13.23	7,890	13.217	-0.25%
2019-11-19	16.08	16.00	16.08	15.98	16.08	27,054	433,658	16.029	13.27	13.20	13.27	13.18	13.27	32,793	13.224	0.50%
2019-11-18	16.00	15.96	16.02	15.96	16.00	5,302	84,733	15.981	13.20	13.17	13.22	13.17	13.20	6,427	13.184	0.13%
2019-11-15	15.98	15.92	15.98	15.94	16.00	21,765	347,225	15.953	13.18	13.13	13.18	13.15	13.20	26,382	13.161	0.00%
2019-11-14	15.98	15.94	16.00	15.96	15.98	22,033	351,882	15.971	13.18	13.15	13.20	13.17	13.18	26,707	13.176	0.25%
2019-11-13	15.94	15.92	15.94	15.90	15.96	66,890	1,063,590	15.901	13.15	13.13	13.15	13.12	13.17	81,079	13.118	0.00%
2019-11-12	15.94	15.90	15.94	15.90	15.96	78,362	1,248,701	15.935	13.15	13.12	13.15	13.12	13.17	94,985	13.146	-0.25%
2019-11-11	15.98	15.40	16.00	15.90	16.00	130,342	2,074,155	15.913	13.18	12.70	13.20	13.12	13.20	157,992	13.128	0.50%
2019-11-08	15.90	15.80	16.00	15.90	15.98	143,211	2,281,875	15.934	13.12	13.03	13.20	13.12	13.18	173,591	13.145	-0.13%
2019-11-07	15.92	15.62	15.96	15.92	16.02	40,474	645,796	15.956	13.13	12.89	13.17	13.13	13.22	49,060	13.163	-0.25%
2019-11-06	15.96	15.94	15.96	15.94	16.00	22,063	351,904	15.950	13.17	13.15	13.17	13.15	13.20	26,743	13.159	-0.50%
2019-11-05	16.04	15.98	16.08	15.98	16.04	31,220	499,622	16.003	13.23	13.18	13.27	13.18	13.23	37,843	13.203	-0.12%
2019-11-04	16.06	16.06	16.20	16.00	16.10	8,903	142,709	16.029	13.25	13.25	13.36	13.20	13.28	10,792	13.224	0.37%
2019-11-01	16.00	16.00	16.06	16.00	16.00	12,000	192,036	16.003	13.20	13.20	13.25	13.20	13.20	14,546	13.202	-0.37%
2019-10-31	16.06	15.96	16.10	16.00	16.06	73,369	1,173,914	16.000	13.25	13.17	13.28	13.20	13.25	88,933	13.200	0.50%
2019-10-30	15.98	15.98	16.00	15.98	16.02	1,625	25,997	15.998	13.18	13.18	13.20	13.18	13.22	1,970	13.198	-0.13%
2019-10-29	16.00	15.98	16.18	15.98	16.02	37,515	599,870	15.990	13.20	13.18	13.35	13.18	13.22	45,473	13.192	-0.37%
2019-10-28	16.06	16.02	16.08	15.98	16.08	30,551	490,192	16.045	13.25	13.22	13.27	13.18	13.27	37,032	13.237	-0.25%
2019-10-25	16.10	15.62	16.10	16.02	16.10	2,595	41,612	16.036	13.28	12.89	13.28	13.22	13.28	3,145	13.229	0.00%
2019-10-24	16.10	16.02	16.20	16.10	16.10	4,297	69,164	16.096	13.28	13.22	13.36	13.28	13.28	5,209	13.279	0.00%
2019-10-23	16.10	15.62	16.18	16.10	16.12	1,637	26,361	16.103	13.28	12.89	13.35	13.28	13.30	1,984	13.285	0.12%
2019-10-22	16.08	16.04	16.10	16.06	16.08	20,330	326,518	16.061	13.27	13.23	13.28	13.25	13.27	24,643	13.250	0.00%
2019-10-21	16.08	16.04	16.20	16.08	16.08	4,808	77,311	16.080	13.27	13.23	13.36	13.27	13.27	5,828	13.266	0.00%
2019-10-18	16.08	15.98	16.12	16.00	16.08	19,688	315,474	16.024	13.27	13.18	13.30	13.20	13.27	23,864	13.219	0.25%
2019-10-17	16.04	16.04	16.20	16.04	16.08	21,236	341,303	16.072	13.23	13.23	13.36	13.23	13.27	25,741	13.259	-0.12%
2019-10-16	16.06	16.04	16.06	16.04	16.08	67,609	1,086,189	16.066	13.25	13.23	13.25	13.23	13.27	81,951	13.254	-0.86%
2019-10-15	16.20	16.10	16.26	16.06	16.20	23,867	384,465	16.109	13.36	13.28	13.41	13.25	13.36	28,930	13.290	1.00%
2019-10-14	16.04	16.04	16.08	16.02	16.10	8,516	136,865	16.072	13.23	13.23	13.27	13.22	13.28	10,323	13.259	-0.50%
2019-10-11	16.12	16.10	16.52	16.02	16.14	8,869	142,508	16.068	13.30	13.28	13.63	13.22	13.32	10,750	13.256	-0.12%
2019-10-10	16.14	16.14	-	16.10	16.14	550,336	8,882,180	16.140	13.32	13.32	-	13.28	13.32	667,079	13.315	-0.37%
2019-10-09	16.20	16.14	16.28	16.12	16.20	184,656	2,986,948	16.176	13.36	13.32	13.43	13.30	13.36	223,827	13.345	0.50%
2019-10-08	16.12	16.10	16.14	16.10	16.20	60,256	970,908	16.113	13.30	13.28	13.32	13.28	13.36	73,038	13.293	-0.25%
2019-10-04	16.16	16.14	16.20	16.08	16.16	65,815	1,059,808	16.103	13.33	13.32	13.36	13.27	13.33	79,776	13.285	0.75%
2019-10-03	16.04	16.04	16.08	16.04	16.08	18,553	297,958	16.060	13.23	13.23	13.27	13.23	13.27	22,489	13.249	-0.25%
2019-10-02	16.08	16.06	16.08	16.04	16.08	16,737	269,071	16.076	13.27	13.25	13.27	13.23	13.27	20,287	13.263	0.25%
2019-09-30	16.16	16.14	16.40	16.12	16.16	13,292	214,741	16.156	13.23	13.22	13.43	13.20	13.23	16,232	13.229	0.25%
2019-09-27	16.12	16.10	16.12	16.12	16.20	34,865	564,033	16.178	13.20	13.18	13.20	13.20	13.27	42,577	13.247	0.37%
2019-09-26	16.06	16.06	16.12	16.06	16.12	7,769	124,837	16.069	13.15	13.15	13.20	13.15	13.20	9,487	13.158	-0.86%
2019-09-25	16.20	16.16	16.54	16.14	16.22	3,258	52,750	16.191	13.27	13.23	13.54	13.22	13.28	3,979	13.258	0.50%
2019-09-24	16.12	16.06	16.16	16.06	16.12	659	10,601	16.087	13.20	13.15	13.23	13.15	13.20	805	13.173	-0.25%
2019-09-23	16.16	16.00	16.18	16.08	16.16	72,813	1,175,043	16.138	13.23	13.10	13.25	13.17	13.23	88,919	13.215	0.37%
2019-09-20	16.10	16.04	16.14	16.02	16.12	92,640	1,488,489	16.068	13.18	13.13	13.22	13.12	13.20	113,132	13.157	0.37%
2019-09-19	16.04	15.98	16.04	16.00	16.04	3,800	60,920	16.032	13.13	13.09	13.13	13.10	13.13	4,641	13.128	0.25%
2019-09-18	16.00	15.98	16.00	15.98	16.08	50,109	801,618	15.998	13.10	13.09	13.10	13.09	13.17	61,193	13.100	0.00%
2019-09-17	16.00	16.00	16.12	16.00	16.08	21,005	337,419	16.064	13.10	13.10	13.20	13.10	13.17	25,651	13.154	-0.12%
2019-09-16	16.02	16.00	16.12	16.02	16.02	75,613	1,211,320	16.020	13.12	13.10	13.20	13.12	13.12	92,339	13.118	-0.25%
2019-09-13	16.06	16.06	16.08	16.06	16.08	20,816	334,335	16.061	13.15	13.15	13.17	13.15	13.17	25,420	13.152	-0.37%
2019-09-12	16.12	16.12	16.24	16.12	16.16	33,039	533,786	16.156	13.20	13.20	13.30	13.20	13.23	40,347	13.230	-0.25%
2019-09-11	16.16	16.16	16.18	16.12	16.16	9,181	148,207	16.143	13.23	13.23	13.25	13.20	13.23	11,212	13.219	-0.12%
2019-09-10	16.18	16.18	-	16.16	16.24	12,865	208,219	16.185	13.25	13.25	-	13.23	13.30	15,711	13.253	-0.37%
2019-09-09	16.24	16.22	16.26	16.20	16.24	20,621	334,442	16.219	13.30	13.28	13.31	13.27	13.30	25,182	13.281	0.00%
2019-09-06	16.24	16.22	16.26	16.22	16.26	90,757	1,472,994	16.230	13.30	13.28	13.31	13.28	13.31	110,832	13.290	-0.12%
2019-09-05	16.26	16.24	16.26	16.18	16.28	98,091	1,594,635	16.257	13.31	13.30	13.31	13.25	13.33	119,789	13.312	-0.12%
2019-09-04	16.28	16.24	16.30	16.20	16.28	31,428	511,550	16.277	13.33	13.30	13.35	13.27	13.33	38,380	13.329	0.12%
2019-09-03	16.26	16.22	-	16.24	16.26	33,861	550,568	16.260	13.31	13.28	-	13.30	13.31	41,351	13.314	0.00%
2019-09-02	16.26	16.24	-	16.22	16.26	6,150	99,962	16.254	13.31	13.30	-	13.28	13.31	7,510	13.310	0.49%
2019-08-30	16.18	16.18	-	16.18	16.26	308,011	5,003,294	16.244	13.25	13.25	-	13.25	13.31	376,143	13.302	-0.25%
2019-08-29	16.22	16.22	-	16.20	16.24	37,627	610,553	16.227	13.28	13.28	-	13.27	13.30	45,950	13.287	-0.12%
2019-08-28	16.24	16.24	-	16.20	16.28	16,062	260,731	16.233	13.30	13.30	-	13.27	13.33	19,615	13.292	0.50%
2019-08-27	16.16	16.16	-	16.16	16.16	5,200	84,032	16.160	13.23	13.23	-	13.23	13.23	6,350	13.233	-0.12%
2019-08-26	16.18	16.10	16.18	16.08	16.22	94,356	1,526,203	16.175	13.25	13.18	13.25	13.17	13.28	115,227	13.245	0.50%
2019-08-23	16.10	16.00	-	16.10	16.12	28,066	452,356	16.118	13.18	13.10	-	13.18	13.20	34,274	13.198	-0.37%
2019-08-22	16.16	16.12	16.20	16.12	16.20	39,422	638,464	16.196	13.23	13.20	13.27	13.20	13.27	48,142	13.262	0.00%
2019-08-21	16.16	16.08	16.16	16.08	16.18	38,230	615,832	16.109	13.23	13.17	13.23	13.17	13.25	46,686	13.191	0.12%
2019-08-20	16.14	16.08	16.14	16.08	16.16	6,697	107,986	16.125	13.22	13.17	13.22	13.17	13.23	8,178	13.204	0.00%
2019-08-19	16.14	16.12	16.18	16.14	16.16	12,989	209,838	16.155	13.22	13.20	13.25	13.22	13.23	15,862	13.229	0.25%
2019-08-16	16.10	16.08	16.14	15.84	16.20	707,600	11,350,856	16.041	13.18	13.17	13.22	12.97	13.27	864,121	13.136	0.12%
2019-08-15	16.08	16.06	16.10	16.00	16.10	103,221	1,659,803	16.080	13.17	13.15	13.18	13.10	13.18	126,053	13.167	0.50%
2019-08-14	16.00	15.98	16.06	16.00	16.06	9,816	157,402	16.035	13.10	13.09	13.15	13.10	13.15	11,987	13.131	0.00%
2019-08-13	16.00	15.98	16.02	15.98	16.00	89,670	1,433,999	15.992	13.10	13.09	13.12	13.09	13.10	109,505	13.095	0.00%
2019-08-12	16.00	15.98	16.00	15.96	16.00	8,060	128,735	15.972	13.10	13.09	13.10	13.07	13.10	9,843	13.079	0.00%
2019-08-09	16.00	15.96	16.00	15.96	16.00	6,637	106,170	15.997	13.10	13.07	13.10	13.07	13.10	8,105	13.099	0.25%
2019-08-08	15.96	15.90	15.96	15.86	15.96	25,913	411,099	15.865	13.07	13.02	13.07	12.99	13.07	31,645	12.991	-0.13%
2019-08-07	15.98	15.90	16.00	15.86	15.98	1,484	23,602	15.904	13.09	13.02	13.10	12.99	13.09	1,812	13.024	0.63%
2019-08-06	15.88	15.80	15.92	15.84	15.94	70,310	1,118,282	15.905	13.00	12.94	13.04	12.97	13.05	85,863	13.024	-0.13%
2019-08-05	15.90	15.82	16.00	15.82	15.90	22,887	362,247	15.828	13.02	12.95	13.10	12.95	13.02	27,950	12.961	0.51%
2019-08-02	15.82	15.82	-	15.82	15.92	113,595	1,802,155	15.865	12.95	12.95	-	12.95	13.04	138,722	12.991	0.38%
2019-08-01	15.76	15.76	15.84	15.74	15.86	35,815	564,694	15.767	12.91	12.91	12.97	12.89	12.99	43,737	12.911	0.13%
2019-07-31	15.74	15.74	15.82	15.74	15.84	326,200	5,159,204	15.816	12.89	12.89	12.95	12.89	12.97	398,355	12.951	-0.25%
2019-07-30	15.78	15.78	15.80	15.76	15.80	32,865	518,592	15.780	12.92	12.92	12.94	12.91	12.94	40,135	12.921	0.51%
2019-07-29	15.70	15.52	15.80	15.70	15.80	43,484	683,993	15.730	12.86	12.71	12.94	12.86	12.94	53,103	12.881	-0.63%
2019-07-26	15.80	15.76	15.80	15.76	15.80	14,057	222,084	15.799	12.94	12.91	12.94	12.91	12.94	17,166	12.937	0.38%
2019-07-25	15.74	15.70	15.80	15.74	15.80	7,587,060	119,537,284	15.755	12.89	12.86	12.94	12.89	12.94	9,265,313	12.902	-0.38%
2019-07-24	15.80	15.68	15.80	15.70	15.80	48,400	763,064	15.766	12.94	12.84	12.94	12.86	12.94	59,106	12.910	0.13%
2019-07-23	15.78	15.68	15.80	15.78	15.78	259	4,075	15.734	12.92	12.84	12.94	12.92	12.92	316	12.884	0.38%
2019-07-22	15.72	15.72	15.80	15.68	15.74	2,727	42,850	15.713	12.87	12.87	12.94	12.84	12.89	3,330	12.867	0.26%
2019-07-19	15.68	15.68	15.80	15.68	15.78	70,831	1,112,164	15.702	12.84	12.84	12.94	12.84	12.92	86,499	12.858	-0.63%
2019-07-18	15.78	15.70	15.80	15.78	15.78	400	6,316	15.790	12.92	12.86	12.94	12.92	12.92	488	12.930	0.51%
2019-07-17	15.70	15.68	15.70	15.70	15.74	9,892	155,331	15.703	12.86	12.84	12.86	12.86	12.89	12,080	12.858	-0.38%
2019-07-16	15.76	15.74	15.84	15.72	15.78	7,161	112,798	15.752	12.91	12.89	12.97	12.87	12.92	8,745	12.899	-0.13%
2019-07-15	15.78	15.68	15.84	15.78	15.84	59,634	942,133	15.799	12.92	12.84	12.97	12.92	12.97	72,825	12.937	0.13%
2019-07-12	15.76	15.70	15.90	15.70	15.76	12,287	193,373	15.738	12.91	12.86	13.02	12.86	12.91	15,005	12.887	-0.13%
2019-07-11	15.78	15.70	15.80	15.78	15.80	13,286	209,846	15.795	12.92	12.86	12.94	12.92	12.94	16,225	12.934	0.25%
2019-07-10	15.74	15.74	15.76	15.74	15.76	13,400	211,160	15.758	12.89	12.89	12.91	12.89	12.91	16,364	12.904	0.13%
2019-07-09	15.72	15.72	15.76	15.72	15.78	5,906	92,885	15.727	12.87	12.87	12.91	12.87	12.92	7,212	12.879	-0.38%
2019-07-08	15.78	15.70	15.78	15.68	15.78	6,381	100,187	15.701	12.92	12.86	12.92	12.84	12.92	7,792	12.857	0.00%
2019-07-05	15.78	15.78	15.80	15.66	15.78	1,202	18,887	15.713	12.92	12.92	12.94	12.82	12.92	1,468	12.867	0.90%
2019-07-04	15.64	15.60	15.74	15.64	15.80	160,975	2,518,979	15.648	12.81	12.77	12.89	12.81	12.94	196,583	12.814	-0.89%
2019-07-03	15.78	15.68	15.78	15.66	15.78	41,864	660,553	15.779	12.92	12.84	12.92	12.82	12.92	51,124	12.921	1.02%
2019-07-02	15.62	15.62	15.90	15.60	15.76	73,408	1,146,379	15.617	12.79	12.79	13.02	12.77	12.91	89,646	12.788	-0.13%
2019-06-28	15.76	15.72	15.86	15.76	15.84	10,652	168,322	15.802	12.81	12.77	12.89	12.81	12.87	13,108	12.841	-0.51%
2019-06-27	15.84	15.78	15.90	15.84	15.84	63,603	1,007,470	15.840	12.87	12.82	12.92	12.87	12.87	78,268	12.872	0.00%
2019-06-26	15.84	15.84	15.88	15.84	15.86	56,537	896,284	15.853	12.87	12.87	12.90	12.87	12.89	69,573	12.883	0.00%
2019-06-25	15.84	15.84	15.86	15.84	15.86	171,850	2,723,088	15.846	12.87	12.87	12.89	12.87	12.89	211,473	12.877	0.13%
2019-06-24	15.82	15.80	15.82	15.74	15.84	74,801	1,182,240	15.805	12.86	12.84	12.86	12.79	12.87	92,048	12.844	0.38%
2019-06-21	15.76	15.54	15.80	15.72	15.80	94,461	1,489,396	15.767	12.81	12.63	12.84	12.77	12.84	116,241	12.813	-0.51%
2019-06-20	15.84	15.82	15.84	15.80	15.86	114,264	1,809,711	15.838	12.87	12.86	12.87	12.84	12.89	140,610	12.870	0.25%
2019-06-19	15.80	15.74	15.80	15.72	15.80	15,536	245,156	15.780	12.84	12.79	12.84	12.77	12.84	19,118	12.823	0.13%
2019-06-18	15.78	15.72	15.78	15.70	15.80	22,998	362,776	15.774	12.82	12.77	12.82	12.76	12.84	28,301	12.819	0.00%
2019-06-17	15.78	15.70	15.78	15.74	15.78	8,571	135,214	15.776	12.82	12.76	12.82	12.79	12.82	10,547	12.820	0.00%
2019-06-14	15.78	15.74	-	15.72	15.78	6,803	107,318	15.775	12.82	12.79	-	12.77	12.82	8,372	12.819	0.13%
2019-06-13	15.76	15.72	-	15.72	15.76	12,601	198,303	15.737	12.81	12.77	-	12.77	12.81	15,506	12.788	0.13%
2019-06-12	15.74	15.70	15.74	15.70	15.74	26,549	417,844	15.739	12.79	12.76	12.79	12.76	12.79	32,670	12.790	0.00%
2019-06-11	15.74	15.64	15.76	15.68	15.76	38,111	599,509	15.731	12.79	12.71	12.81	12.74	12.81	46,898	12.783	-0.25%
2019-06-10	15.78	15.72	15.78	15.58	15.78	16,495	258,786	15.689	12.82	12.77	12.82	12.66	12.82	20,298	12.749	0.38%
2019-06-06	15.72	15.70	16.00	15.70	15.74	5,238	82,340	15.720	12.77	12.76	13.00	12.76	12.79	6,446	12.774	0.26%
2019-06-05	15.68	15.66	16.00	15.68	15.70	32,605	511,842	15.698	12.74	12.73	13.00	12.74	12.76	40,123	12.757	-0.25%
2019-06-04	15.72	15.70	16.00	15.70	15.72	21,317	334,938	15.712	12.77	12.76	13.00	12.76	12.77	26,232	12.768	0.64%
2019-06-03	15.62	15.58	15.64	15.62	15.68	51,104	800,690	15.668	12.69	12.66	12.71	12.69	12.74	62,887	12.732	-0.13%
2019-05-31	15.64	15.62	15.66	15.64	15.66	4,800	75,076	15.641	12.71	12.69	12.73	12.71	12.73	5,907	12.710	0.13%
2019-05-30	15.62	15.60	16.00	15.62	15.62	22,231	347,244	15.620	12.69	12.68	13.00	12.69	12.69	27,357	12.693	0.00%
2019-05-29	15.62	15.58	16.00	15.60	15.64	7,201	112,443	15.615	12.69	12.66	13.00	12.68	12.71	8,861	12.689	0.64%
2019-05-28	15.52	15.52	15.56	15.52	15.60	14,674	228,650	15.582	12.61	12.61	12.64	12.61	12.68	18,057	12.662	-0.13%
2019-05-27	15.54	15.54	15.56	15.54	15.54	4,980	77,375	15.537	12.63	12.63	12.64	12.63	12.63	6,128	12.626	-0.26%
2019-05-24	15.58	15.56	15.60	15.50	15.58	67,631	1,051,030	15.541	12.66	12.64	12.68	12.60	12.66	83,225	12.629	0.26%
2019-05-23	15.54	15.50	15.60	15.50	15.60	88,030	1,368,258	15.543	12.63	12.60	12.68	12.60	12.68	108,327	12.631	0.26%
2019-05-22	15.50	15.48	15.50	15.48	15.50	21,278	329,759	15.498	12.60	12.58	12.60	12.58	12.60	26,184	12.594	0.13%
2019-05-21	15.48	15.46	15.50	15.46	15.54	14,085	218,747	15.531	12.58	12.56	12.60	12.56	12.63	17,333	12.621	-0.39%
2019-05-20	15.54	15.50	15.56	15.52	15.56	427,458	6,642,695	15.540	12.63	12.60	12.64	12.61	12.64	526,017	12.628	0.00%
2019-05-17	15.54	15.44	15.60	15.44	15.56	489,457	7,604,396	15.536	12.63	12.55	12.68	12.55	12.64	602,311	12.625	0.00%
2019-05-16	15.54	15.48	15.54	15.46	15.54	4,262	66,124	15.515	12.63	12.58	12.63	12.56	12.63	5,245	12.608	0.00%
2019-05-15	15.54	15.48	15.54	15.50	15.54	94,595	1,469,989	15.540	12.63	12.58	12.63	12.60	12.63	116,406	12.628	0.00%
2019-05-14	15.54	15.40	15.54	15.46	15.54	233,295	3,616,608	15.502	12.63	12.51	12.63	12.56	12.63	287,086	12.598	0.39%
2019-05-10	15.48	15.40	15.48	15.42	15.52	5,225	80,839	15.472	12.58	12.51	12.58	12.53	12.61	6,430	12.573	0.00%
2019-05-09	15.48	15.40	15.56	15.40	15.48	12,356	190,609	15.426	12.58	12.51	12.64	12.51	12.58	15,205	12.536	-0.13%
2019-05-08	15.50	15.40	15.60	15.50	15.50	37,409	579,837	15.500	12.60	12.51	12.68	12.60	12.60	46,034	12.596	0.00%
2019-05-07	15.50	15.44	15.50	15.42	15.50	59,800	922,596	15.428	12.60	12.55	12.60	12.53	12.60	73,588	12.537	0.65%
2019-05-06	15.40	15.38	15.42	15.40	15.44	18,175	280,364	15.426	12.51	12.50	12.53	12.51	12.55	22,366	12.536	-0.26%
2019-05-03	15.44	15.38	15.44	15.42	15.44	4,875	75,254	15.437	12.55	12.50	12.55	12.53	12.55	5,999	12.544	0.26%
2019-05-02	15.40	15.38	15.40	15.38	15.46	33,882	521,778	15.400	12.51	12.50	12.51	12.50	12.56	41,694	12.514	0.00%
2019-04-30	15.40	15.40	15.54	15.36	15.44	93,429	1,439,099	15.403	12.51	12.51	12.63	12.48	12.55	114,971	12.517	0.00%
2019-04-29	15.40	15.40	15.46	15.38	15.46	70,079	1,079,815	15.409	12.51	12.51	12.56	12.50	12.56	86,237	12.521	0.00%
2019-04-26	15.40	15.38	15.40	15.38	15.40	15,600	240,216	15.399	12.51	12.50	12.51	12.50	12.51	19,197	12.513	0.13%
2019-04-25	15.38	15.38	15.56	15.38	15.42	12,585	193,758	15.396	12.50	12.50	12.64	12.50	12.53	15,487	12.511	-0.13%
2019-04-24	15.40	15.38	15.42	15.40	15.40	10,278	158,271	15.399	12.51	12.50	12.53	12.51	12.51	12,648	12.514	0.13%
2019-04-23	15.38	15.38	15.42	15.32	15.40	62,735	962,242	15.338	12.50	12.50	12.53	12.45	12.51	77,200	12.464	-0.13%
2019-04-18	15.40	15.40	15.50	15.32	15.40	47,297	728,309	15.399	12.51	12.51	12.60	12.45	12.51	58,202	12.513	0.13%
2019-04-17	15.38	15.34	15.40	15.38	15.38	1,600	24,608	15.380	12.50	12.47	12.51	12.50	12.50	1,969	12.498	-0.13%
2019-04-16	15.40	15.34	15.40	15.40	15.40	200	3,080	15.400	12.51	12.47	12.51	12.51	12.51	246	12.515	0.39%
2019-04-15	15.34	15.34	15.50	15.34	15.50	52,155	802,156	15.380	12.47	12.47	12.60	12.47	12.60	64,180	12.498	-0.26%
2019-04-12	15.38	15.34	15.40	15.34	15.40	32,499	500,260	15.393	12.50	12.47	12.51	12.47	12.51	39,992	12.509	0.26%
2019-04-11	15.34	15.34	15.40	15.34	15.40	33,028	507,258	15.358	12.47	12.47	12.51	12.47	12.51	40,643	12.481	-0.39%
2019-04-10	15.40	15.36	15.40	15.30	15.40	563,674	8,668,069	15.378	12.51	12.48	12.51	12.43	12.51	693,640	12.496	0.13%
2019-04-09	15.38	15.36	15.38	15.30	15.40	157,107	2,417,489	15.388	12.50	12.48	12.50	12.43	12.51	193,331	12.504	0.26%
2019-04-08	15.34	15.34	15.40	15.30	15.40	46,526	714,254	15.352	12.47	12.47	12.51	12.43	12.51	57,253	12.475	-0.07%
2019-04-04	15.35	15.30	15.35	15.30	15.40	25,360	389,302	15.351	12.47	12.43	12.47	12.43	12.51	31,207	12.475	-0.32%
2019-04-03	15.40	15.35	15.45	15.35	15.40	4,825	74,251	15.389	12.51	12.47	12.56	12.47	12.51	5,937	12.505	0.00%
2019-04-02	15.40	15.35	15.40	15.30	15.40	6,157	94,704	15.382	12.51	12.47	12.51	12.43	12.51	7,577	12.500	0.00%
2019-04-01	15.40	15.40	15.45	15.35	15.45	23,395	361,373	15.447	12.51	12.51	12.56	12.47	12.56	28,789	12.552	-0.13%
2019-03-29	15.55	15.50	15.55	15.50	15.55	46,369	720,442	15.537	12.53	12.49	12.53	12.49	12.53	57,541	12.520	0.00%
2019-03-28	15.55	15.50	15.55	15.45	15.55	12,578	194,892	15.495	12.53	12.49	12.53	12.45	12.53	15,609	12.486	0.65%
2019-03-27	15.45	15.45	15.55	15.40	15.55	557,404	8,634,601	15.491	12.45	12.45	12.53	12.41	12.53	691,707	12.483	-0.32%
2019-03-26	15.50	15.45	15.50	15.45	15.60	55,600	862,290	15.509	12.49	12.45	12.49	12.45	12.57	68,996	12.498	0.32%
2019-03-25	15.45	15.40	15.90	15.40	15.50	29,698	457,689	15.411	12.45	12.41	12.81	12.41	12.49	36,854	12.419	0.65%
2019-03-22	15.35	15.30	15.35	15.30	15.40	65,947	1,013,357	15.366	12.37	12.33	12.37	12.33	12.41	81,837	12.383	-0.65%
2019-03-21	15.45	15.35	15.65	15.35	15.65	25,294	390,963	15.457	12.45	12.37	12.61	12.37	12.61	31,388	12.456	0.65%
2019-03-20	15.35	15.35	15.50	15.35	15.40	6,874	105,738	15.382	12.37	12.37	12.49	12.37	12.41	8,530	12.396	0.00%
2019-03-19	15.35	15.30	15.40	15.30	15.35	4,632	71,036	15.336	12.37	12.33	12.41	12.33	12.37	5,748	12.358	0.00%
2019-03-18	15.35	15.30	15.35	15.35	15.35	4,000	61,400	15.350	12.37	12.33	12.37	12.37	12.37	4,964	12.370	0.00%
2019-03-15	15.35	15.30	15.35	15.35	15.35	1,200	18,420	15.350	12.37	12.33	12.37	12.37	12.37	1,489	12.370	0.33%
2019-03-14	15.30	15.25	15.35	15.30	15.30	5,151	78,787	15.296	12.33	12.29	12.37	12.33	12.33	6,392	12.326	-0.33%
2019-03-13	15.35	15.30	15.35	15.30	15.35	13,043	199,753	15.315	12.37	12.33	12.37	12.33	12.37	16,186	12.341	0.33%
2019-03-12	15.30	15.25	15.55	15.25	15.30	39,573	605,380	15.298	12.33	12.29	12.53	12.29	12.33	49,108	12.328	0.00%
2019-03-11	15.30	15.25	15.30	15.20	15.30	3,066	46,856	15.283	12.33	12.29	12.33	12.25	12.33	3,805	12.315	0.00%
2019-03-08	15.30	15.25	15.30	15.20	15.30	19,800	302,920	15.299	12.33	12.29	12.33	12.25	12.33	24,571	12.329	0.66%
2019-03-07	15.20	15.20	15.30	15.20	15.25	3,400	51,820	15.241	12.25	12.25	12.33	12.25	12.29	4,219	12.282	-0.33%
2019-03-06	15.25	15.20	15.25	15.20	15.25	10,193	155,114	15.218	12.29	12.25	12.29	12.25	12.29	12,649	12.263	0.00%
2019-03-05	15.25	15.20	15.35	15.15	15.25	17,516	266,940	15.240	12.29	12.25	12.37	12.21	12.29	21,736	12.281	0.66%
2019-03-04	15.15	15.15	15.20	15.15	15.35	21,678	328,643	15.160	12.21	12.21	12.25	12.21	12.37	26,901	12.217	0.00%
2019-03-01	15.15	15.15	15.20	15.15	15.20	17,501	265,260	15.157	12.21	12.21	12.25	12.21	12.25	21,718	12.214	-0.33%
2019-02-28	15.20	15.15	15.20	15.15	15.20	34,000	516,690	15.197	12.25	12.21	12.25	12.21	12.25	42,192	12.246	0.33%
2019-02-27	15.15	15.15	15.25	15.10	15.30	2,256	34,315	15.211	12.21	12.21	12.29	12.17	12.33	2,800	12.257	-0.33%
2019-02-26	15.20	15.15	15.25	15.10	15.20	67,170	1,015,158	15.113	12.25	12.21	12.29	12.17	12.25	83,354	12.179	-0.33%
2019-02-25	15.25	15.20	15.30	15.15	15.25	10,082	153,294	15.205	12.29	12.25	12.33	12.21	12.29	12,511	12.253	0.66%
2019-02-22	15.15	15.15	15.20	15.10	15.15	939	14,175	15.096	12.21	12.21	12.25	12.17	12.21	1,165	12.165	-0.33%
2019-02-21	15.20	15.15	15.25	15.15	15.20	5,138	78,066	15.194	12.25	12.21	12.29	12.21	12.25	6,376	12.244	0.00%
2019-02-20	15.20	15.15	15.20	15.15	15.20	35,002	532,010	15.199	12.25	12.21	12.25	12.21	12.25	43,436	12.248	0.00%
2019-02-19	15.20	15.15	15.20	15.15	15.20	50,400	766,070	15.200	12.25	12.21	12.25	12.21	12.25	62,544	12.249	0.00%
2019-02-18	15.20	15.10	15.40	15.05	15.20	44,770	676,760	15.116	12.25	12.17	12.41	12.13	12.25	55,557	12.181	0.00%
2019-02-15	15.20	15.10	15.20	15.10	15.20	48,071	730,325	15.193	12.25	12.17	12.25	12.17	12.25	59,653	12.243	0.33%
2019-02-14	15.15	15.10	15.15	15.10	15.15	6,121	92,685	15.142	12.21	12.17	12.21	12.17	12.21	7,596	12.202	0.33%
2019-02-13	15.10	15.10	15.20	15.10	15.15	16,600	250,850	15.111	12.17	12.17	12.25	12.17	12.21	20,600	12.177	-0.33%
2019-02-12	15.15	15.10	15.20	15.10	15.20	260,082	3,927,870	15.102	12.21	12.17	12.25	12.17	12.25	322,747	12.170	-0.33%
2019-02-11	15.20	15.15	15.20	15.20	15.20	16,200	246,240	15.200	12.25	12.21	12.25	12.25	12.25	20,103	12.249	0.33%
2019-02-08	15.15	15.10	15.15	15.10	15.20	23,134	349,930	15.126	12.21	12.17	12.21	12.17	12.25	28,708	12.189	0.33%
2019-02-04	15.10	15.10	15.15	15.10	15.15	19,600	296,820	15.144	12.17	12.17	12.21	12.17	12.21	24,322	12.204	0.00%
2019-02-01	15.10	15.00	15.10	15.05	15.50	18,010	276,929	15.376	12.17	12.09	12.17	12.13	12.49	22,349	12.391	0.33%
2019-01-31	15.05	15.00	15.05	15.00	15.05	24,277	364,157	15.000	12.13	12.09	12.13	12.09	12.13	30,126	12.088	0.33%
2019-01-30	15.00	14.95	15.05	14.95	15.00	26,400	395,980	14.999	12.09	12.05	12.13	12.05	12.09	32,761	12.087	0.00%
2019-01-29	15.00	14.95	15.00	15.00	15.00	6,635	99,519	14.999	12.09	12.05	12.09	12.09	12.09	8,234	12.087	0.00%
2019-01-28	15.00	14.95	15.00	15.00	15.00	11,238	168,564	15.000	12.09	12.05	12.09	12.09	12.09	13,946	12.087	0.33%
2019-01-25	14.95	14.90	15.00	14.95	15.00	6,800	101,690	14.954	12.05	12.01	12.09	12.05	12.09	8,438	12.051	-0.33%
2019-01-24	15.00	14.90	15.00	14.90	15.00	30,800	459,700	14.925	12.09	12.01	12.09	12.01	12.09	38,221	12.027	0.00%
2019-01-23	15.00	14.85	15.00	14.95	15.00	1,052	15,727	14.950	12.09	11.97	12.09	12.05	12.09	1,305	12.047	0.00%
2019-01-22	15.00	14.85	15.00	15.00	15.00	4,000	60,000	15.000	12.09	11.97	12.09	12.09	12.09	4,964	12.088	0.33%
2019-01-21	14.95	14.85	15.00	14.85	15.00	28,653	425,776	14.860	12.05	11.97	12.09	11.97	12.09	35,557	11.975	0.00%
2019-01-18	14.95	14.90	15.00	14.90	14.95	44,000	657,740	14.949	12.05	12.01	12.09	12.01	12.05	54,602	12.046	-0.33%
2019-01-17	15.00	14.95	15.00	15.00	15.00	808	12,118	14.998	12.09	12.05	12.09	12.09	12.09	1,003	12.086	0.33%
2019-01-16	14.95	14.95	15.00	14.90	15.00	9,177	137,341	14.966	12.05	12.05	12.09	12.01	12.09	11,388	12.060	-0.33%
2019-01-15	15.00	14.90	15.00	15.00	15.00	615	9,222	14.995	12.09	12.01	12.09	12.09	12.09	763	12.084	0.00%
2019-01-14	15.00	14.95	15.00	14.95	15.00	41,947	629,082	14.997	12.09	12.05	12.09	12.05	12.09	52,054	12.085	0.33%
2019-01-11	14.95	14.90	15.00	14.85	14.95	15,829	236,619	14.948	12.05	12.01	12.09	11.97	12.05	19,643	12.046	0.00%
2019-01-10	14.95	14.90	15.00	14.85	15.00	25,943	387,866	14.951	12.05	12.01	12.09	11.97	12.09	32,194	12.048	0.67%
2019-01-09	14.85	14.85	15.20	14.85	15.00	26,609	398,612	14.980	11.97	11.97	12.25	11.97	12.09	33,020	12.072	-0.67%
2019-01-08	14.95	14.85	15.00	14.85	14.95	1,748	26,013	14.882	12.05	11.97	12.09	11.97	12.05	2,169	11.992	0.34%
2019-01-07	14.90	14.80	14.85	14.80	14.95	9,730	144,021	14.802	12.01	11.93	11.97	11.93	12.05	12,074	11.928	-0.67%
2019-01-04	15.00	14.95	15.00	14.85	15.00	32,400	483,890	14.935	12.09	12.05	12.09	11.97	12.09	40,207	12.035	0.54%
2019-01-03	15.05	15.00	15.05	15.00	15.10	4,214	63,399	15.045	12.02	11.98	12.02	11.98	12.06	5,275	12.019	0.00%
2019-01-02	15.05	15.00	15.05	14.95	15.05	15,039	225,601	15.001	12.02	11.98	12.02	11.94	12.02	18,825	11.984	0.33%
2018-12-31	15.00	14.90	15.00	14.95	15.00	1,200	17,990	14.992	11.98	11.90	11.98	11.94	11.98	1,502	11.977	0.33%
2018-12-28	14.95	14.90	14.95	14.90	14.95	5,475	81,750	14.932	11.94	11.90	11.94	11.90	11.94	6,853	11.928	0.00%
2018-12-27	14.95	14.85	14.95	14.90	14.95	26,384	394,343	14.946	11.94	11.86	11.94	11.90	11.94	33,026	11.940	-0.33%
2018-12-24	15.00	14.85	15.00	14.95	15.00	1,000	14,990	14.990	11.98	11.86	11.98	11.94	11.98	1,252	11.975	0.67%
2018-12-21	14.90	14.80	14.90	14.90	14.90	10,599	157,885	14.896	11.90	11.82	11.90	11.90	11.90	13,267	11.900	-0.33%
2018-12-20	14.95	14.80	14.95	14.90	14.95	6,239	93,255	14.947	11.94	11.82	11.94	11.90	11.94	7,810	11.941	1.01%
2018-12-19	14.80	14.80	14.85	14.80	14.90	10,585	157,571	14.886	11.82	11.82	11.86	11.82	11.90	13,250	11.892	-0.67%
2018-12-18	14.90	14.75	14.90	14.70	14.90	258,648	3,828,115	14.801	11.90	11.78	11.90	11.74	11.90	323,764	11.824	1.02%
2018-12-17	14.75	14.75	14.85	14.75	14.80	26,742	394,490	14.752	11.78	11.78	11.86	11.78	11.82	33,474	11.785	-0.67%
2018-12-14	14.85	14.75	14.90	14.80	14.85	3,219	47,768	14.839	11.86	11.78	11.90	11.82	11.86	4,029	11.855	0.34%
2018-12-13	14.80	14.75	14.90	14.80	14.80	31,217	462,009	14.800	11.82	11.78	11.90	11.82	11.82	39,076	11.823	0.00%
2018-12-12	14.80	14.75	14.80	14.80	14.80	2,426	35,899	14.798	11.82	11.78	11.82	11.82	11.82	3,037	11.821	0.00%
2018-12-11	14.80	14.75	14.80	14.75	14.80	22,071	326,630	14.799	11.82	11.78	11.82	11.78	11.82	27,628	11.823	0.34%
2018-12-10	14.75	14.75	14.80	14.75	14.80	2,511	37,089	14.771	11.78	11.78	11.82	11.78	11.82	3,143	11.800	-0.34%
2018-12-07	14.80	14.75	14.80	14.75	14.80	9,289	137,023	14.751	11.82	11.78	11.82	11.78	11.82	11,628	11.784	0.34%
2018-12-06	14.75	14.70	14.75	14.70	14.75	6,934	102,032	14.715	11.78	11.74	11.78	11.74	11.78	8,680	11.755	0.00%
2018-12-05	14.75	14.70	14.75	14.75	14.75	2,479	36,565	14.750	11.78	11.74	11.78	11.78	11.78	3,103	11.783	0.00%
2018-12-04	14.75	14.70	14.75	14.75	14.75	13,193	194,567	14.748	11.78	11.74	11.78	11.78	11.78	16,514	11.782	-0.34%
2018-12-03	14.80	14.70	15.00	14.75	14.80	24,658	364,919	14.799	11.82	11.74	11.98	11.78	11.82	30,866	11.823	0.34%
2018-11-30	14.75	14.65	14.75	14.75	14.75	3,655	53,900	14.747	11.78	11.70	11.78	11.78	11.78	4,575	11.781	0.34%
2018-11-29	14.70	14.65	14.75	14.70	14.70	21,619	317,807	14.700	11.74	11.70	11.78	11.74	11.74	27,062	11.744	0.00%
2018-11-28	14.70	14.70	14.75	-	-	200	2,950	14.750	11.74	11.74	11.78	-	-	250	11.783	0.00%
2018-11-27	14.70	14.70	14.75	14.70	14.75	7,721	113,534	14.705	11.74	11.74	11.78	11.74	11.78	9,665	11.747	0.00%
2018-11-26	14.70	14.70	14.75	14.70	14.70	4,025	59,175	14.702	11.74	11.74	11.78	11.74	11.74	5,038	11.745	-0.34%
2018-11-23	14.75	14.70	14.80	14.70	14.75	650	9,570	14.723	11.78	11.74	11.82	11.74	11.78	814	11.762	0.00%
2018-11-22	14.75	14.70	14.80	14.75	14.75	490	7,209	14.712	11.78	11.74	11.82	11.78	11.78	613	11.753	0.00%
2018-11-21	14.75	14.65	14.80	14.75	14.75	343,616	5,068,332	14.750	11.78	11.70	11.82	11.78	11.78	430,123	11.783	0.00%
2018-11-20	14.75	14.65	14.80	14.65	14.75	2,724	40,114	14.726	11.78	11.70	11.82	11.70	11.78	3,410	11.764	0.00%
2018-11-19	14.75	14.65	14.75	14.65	14.75	80,449	1,179,105	14.657	11.78	11.70	11.78	11.70	11.78	100,703	11.709	0.00%
2018-11-16	14.75	14.70	14.75	14.70	14.75	11,668	172,082	14.748	11.78	11.74	11.78	11.74	11.78	14,605	11.782	0.34%
2018-11-15	14.70	14.60	14.75	14.75	14.75	452	6,644	14.699	11.74	11.66	11.78	11.78	11.78	566	11.743	0.00%
2018-11-14	14.70	14.60	14.80	14.60	14.70	14,629	214,980	14.696	11.74	11.66	11.82	11.66	11.74	18,312	11.740	0.00%
2018-11-13	14.70	14.60	14.70	14.60	14.70	1,465	21,402	14.609	11.74	11.66	11.74	11.66	11.74	1,834	11.671	0.00%
2018-11-12	14.70	-	14.70	14.60	14.70	4,725	69,332	14.673	11.74	-	11.74	11.66	11.74	5,915	11.722	0.34%
2018-11-09	14.65	14.60	14.65	14.55	14.70	110,202	1,604,115	14.556	11.70	11.66	11.70	11.62	11.74	137,946	11.629	0.34%
2018-11-08	14.60	14.60	14.65	14.60	14.65	9,400	137,500	14.628	11.66	11.66	11.70	11.66	11.70	11,767	11.686	-0.34%
2018-11-07	14.65	14.60	14.65	14.65	14.65	1,600	23,440	14.650	11.70	11.66	11.70	11.70	11.70	2,003	11.704	0.34%
2018-11-06	14.60	14.60	14.70	14.60	14.65	808	11,826	14.636	11.66	11.66	11.74	11.66	11.70	1,011	11.692	-0.34%
2018-11-05	14.65	14.60	14.70	14.55	14.65	6,428	93,864	14.602	11.70	11.66	11.74	11.62	11.70	8,046	11.666	-0.34%
2018-11-02	14.70	14.60	14.70	14.60	14.70	109,586	1,600,053	14.601	11.74	11.66	11.74	11.66	11.74	137,175	11.664	0.00%
2018-11-01	14.70	14.60	14.70	14.60	14.70	167,405	2,444,145	14.600	11.74	11.66	11.74	11.66	11.74	209,550	11.664	0.34%
2018-10-31	14.65	14.65	14.70	14.60	14.70	148,053	2,169,246	14.652	11.70	11.70	11.74	11.66	11.74	185,326	11.705	-0.34%
2018-10-30	14.70	14.60	14.70	14.65	14.70	2,147	31,466	14.656	11.74	11.66	11.74	11.70	11.74	2,688	11.708	0.34%
2018-10-29	14.65	14.65	14.70	14.65	14.70	39,439	577,801	14.651	11.70	11.70	11.74	11.70	11.74	49,368	11.704	0.00%
2018-10-26	14.65	14.65	14.70	14.65	14.70	5,081	74,522	14.667	11.70	11.70	11.74	11.70	11.74	6,360	11.717	-0.34%
2018-10-25	14.70	14.65	14.70	14.65	14.70	20,659	302,909	14.662	11.74	11.70	11.74	11.70	11.74	25,860	11.713	0.34%
2018-10-24	14.65	14.65	14.75	14.60	15.05	113,562	1,659,527	14.613	11.70	11.70	11.78	11.66	12.02	142,152	11.674	-0.34%
2018-10-23	14.70	14.65	14.75	-	-	121	1,778	14.694	11.74	11.70	11.78	-	-	151	11.739	0.00%
2018-10-22	14.70	14.65	14.75	14.65	14.70	10,859	159,524	14.691	11.74	11.70	11.78	11.70	11.74	13,593	11.736	-0.34%
2018-10-19	14.75	14.60	14.75	14.65	14.75	17,467	256,774	14.701	11.78	11.66	11.78	11.70	11.78	21,864	11.744	0.68%
2018-10-18	14.65	14.60	14.65	14.60	14.65	7,800	114,250	14.647	11.70	11.66	11.70	11.66	11.70	9,764	11.702	-0.34%
2018-10-16	14.70	14.65	14.70	14.65	14.70	151,776	2,223,550	14.650	11.74	11.70	11.74	11.70	11.74	189,987	11.704	0.00%
2018-10-15	14.70	14.65	14.70	14.70	14.70	259	3,798	14.664	11.74	11.70	11.74	11.74	11.74	324	11.715	0.00%
2018-10-12	14.70	14.65	14.70	14.65	14.70	44,076	646,903	14.677	11.74	11.70	11.74	11.70	11.74	55,172	11.725	0.00%
2018-10-11	14.70	14.65	14.70	14.65	14.70	18,148	266,143	14.665	11.74	11.70	11.74	11.70	11.74	22,717	11.716	0.00%
2018-10-10	14.70	14.65	14.70	14.60	14.75	148,921	2,182,920	14.658	11.74	11.70	11.74	11.66	11.78	186,413	11.710	0.00%
2018-10-09	14.70	14.65	14.70	14.65	14.75	2,964	43,426	14.651	11.74	11.70	11.74	11.70	11.78	3,710	11.704	-0.34%
2018-10-08	14.75	14.65	14.85	14.65	14.75	9,187	135,030	14.698	11.78	11.70	11.86	11.70	11.78	11,500	11.742	0.00%
2018-10-05	14.75	14.70	14.75	14.70	14.75	78,127	1,151,759	14.742	11.78	11.74	11.78	11.74	11.78	97,796	11.777	0.00%
2018-10-04	14.75	14.70	14.75	14.70	14.80	53,291	783,898	14.710	11.78	11.74	11.78	11.74	11.82	66,707	11.751	-0.67%
2018-10-03	14.85	14.75	14.85	14.75	14.85	6,892	101,822	14.774	11.86	11.78	11.86	11.78	11.86	8,627	11.803	0.34%
2018-10-02	14.80	14.75	14.80	14.75	14.90	85,271	1,262,850	14.810	11.82	11.78	11.82	11.78	11.90	106,739	11.831	0.00%
2018-09-28	14.95	14.90	14.95	14.85	14.95	50,863	758,894	14.920	11.82	11.78	11.82	11.74	11.82	64,313	11.800	0.34%
2018-09-27	14.90	14.90	14.95	14.90	14.90	26,000	387,400	14.900	11.78	11.78	11.82	11.78	11.78	32,876	11.784	0.00%
2018-09-26	14.90	14.85	14.95	14.85	14.90	1,337	19,890	14.877	11.78	11.74	11.82	11.74	11.78	1,691	11.765	0.34%
2018-09-24	14.85	14.85	15.00	14.85	14.90	46,481	692,536	14.899	11.74	11.74	11.86	11.74	11.78	58,773	11.783	0.00%
2018-09-21	14.85	14.80	15.00	14.85	14.90	51,630	767,412	14.864	11.74	11.70	11.86	11.74	11.78	65,283	11.755	-0.67%
2018-09-20	14.95	14.90	15.00	14.90	14.95	14,085	210,489	14.944	11.82	11.78	11.86	11.78	11.82	17,810	11.819	0.34%
2018-09-19	14.90	14.90	15.00	14.90	14.95	19,315	288,142	14.918	11.78	11.78	11.86	11.78	11.82	24,423	11.798	-0.67%
2018-09-18	15.00	14.90	15.00	14.95	15.00	6,154	91,989	14.948	11.86	11.78	11.86	11.82	11.86	7,781	11.822	0.33%
2018-09-17	14.95	14.95	15.00	14.95	15.00	3,105	46,439	14.956	11.82	11.82	11.86	11.82	11.86	3,926	11.828	-0.33%
2018-09-14	15.00	14.95	15.00	14.90	15.00	68,265	1,023,100	14.987	11.86	11.82	11.86	11.78	11.86	86,317	11.853	0.67%
2018-09-13	14.90	14.90	14.95	14.90	14.95	3,388	50,552	14.921	11.78	11.78	11.82	11.78	11.82	4,284	11.800	0.00%
2018-09-12	14.90	14.85	14.95	14.90	14.95	29,400	438,140	14.903	11.78	11.74	11.82	11.78	11.82	37,175	11.786	-0.33%
2018-09-11	14.95	14.90	14.95	14.90	15.00	4,117	61,511	14.941	11.82	11.78	11.82	11.78	11.86	5,206	11.816	0.34%
2018-09-10	14.90	14.90	15.00	14.90	15.00	4,112	61,517	14.960	11.78	11.78	11.86	11.78	11.86	5,199	11.832	-0.67%
2018-09-07	15.00	14.90	15.00	14.90	15.00	6,404	95,899	14.975	11.86	11.78	11.86	11.78	11.86	8,097	11.843	0.00%
2018-09-06	15.00	14.95	15.00	14.95	15.00	36,514	546,982	14.980	11.86	11.82	11.86	11.82	11.86	46,170	11.847	0.33%
2018-09-05	14.95	14.95	15.00	14.95	15.00	9,259	138,436	14.952	11.82	11.82	11.86	11.82	11.86	11,707	11.825	-0.33%
2018-09-04	15.00	14.95	15.05	15.00	15.00	12,080	181,180	14.998	11.86	11.82	11.90	11.86	11.86	15,274	11.862	0.00%
2018-09-03	15.00	14.95	15.00	15.00	15.05	15,478	232,922	15.049	11.86	11.82	11.86	11.86	11.90	19,571	11.901	-0.33%
2018-08-31	15.05	15.00	15.05	14.95	15.05	14,494	216,761	14.955	11.90	11.86	11.90	11.82	11.90	18,327	11.828	0.00%
2018-08-30	15.05	14.95	15.05	14.95	15.05	20,224	302,685	14.967	11.90	11.82	11.90	11.82	11.90	25,572	11.837	0.00%
2018-08-29	15.05	15.00	15.05	14.95	15.05	150,303	2,247,099	14.951	11.90	11.86	11.90	11.82	11.90	190,050	11.824	0.00%
2018-08-28	15.05	14.90	15.05	14.95	15.05	61,738	923,786	14.963	11.90	11.78	11.90	11.82	11.90	78,064	11.834	0.00%
2018-08-27	15.05	15.00	15.05	14.95	15.05	55,039	823,301	14.959	11.90	11.86	11.90	11.82	11.90	69,594	11.830	0.33%
2018-08-24	15.00	15.00	15.05	14.95	15.05	33,421	500,381	14.972	11.86	11.86	11.90	11.82	11.90	42,259	11.841	0.00%
2018-08-23	15.00	15.00	15.05	15.00	15.00	13,429	201,430	15.000	11.86	11.86	11.90	11.86	11.86	16,980	11.863	0.00%
2018-08-22	15.00	14.95	15.00	14.95	15.00	25,240	377,338	14.950	11.86	11.82	11.86	11.82	11.86	31,915	11.823	0.33%
2018-08-21	14.95	14.95	15.00	14.95	15.00	103,800	1,552,680	14.958	11.82	11.82	11.86	11.82	11.86	131,249	11.830	0.00%
2018-08-20	14.95	14.90	14.95	14.85	14.95	1,528	22,758	14.894	11.82	11.78	11.82	11.74	11.82	1,932	11.779	0.34%
2018-08-17	14.90	14.85	14.95	14.90	14.95	6,308	94,078	14.914	11.78	11.74	11.82	11.78	11.82	7,976	11.795	-0.33%
2018-08-16	14.95	14.80	14.95	14.85	14.95	16,485	245,198	14.874	11.82	11.70	11.82	11.74	11.82	20,844	11.763	0.34%
2018-08-15	14.90	14.90	14.95	14.90	14.95	11,524	171,735	14.902	11.78	11.78	11.82	11.78	11.82	14,571	11.786	0.34%
2018-08-14	14.85	14.85	14.95	14.85	14.95	12,272	182,502	14.871	11.74	11.74	11.82	11.74	11.82	15,517	11.761	-0.34%
2018-08-13	14.90	14.90	14.95	14.90	14.95	12,348	184,240	14.921	11.78	11.78	11.82	11.78	11.82	15,613	11.800	0.00%
2018-08-10	14.90	14.90	14.95	14.85	14.95	35,852	534,269	14.902	11.78	11.78	11.82	11.74	11.82	45,333	11.785	-0.33%
2018-08-09	14.95	14.90	14.95	14.90	14.95	9,476	141,514	14.934	11.82	11.78	11.82	11.78	11.82	11,982	11.811	0.00%
2018-08-08	14.95	14.85	14.95	14.90	14.95	21,100	315,410	14.948	11.82	11.74	11.82	11.78	11.82	26,680	11.822	0.34%
2018-08-07	14.90	14.90	14.95	14.90	14.90	13,364	199,099	14.898	11.78	11.78	11.82	11.78	11.78	16,898	11.782	0.00%
2018-08-06	14.90	14.90	14.95	14.90	14.95	34,071	508,847	14.935	11.78	11.78	11.82	11.78	11.82	43,081	11.811	0.00%
2018-08-03	14.90	14.85	14.90	14.90	14.90	5,426	80,843	14.899	11.78	11.74	11.78	11.78	11.78	6,861	11.783	0.34%
2018-08-02	14.85	14.80	14.90	14.85	14.90	2,673	39,756	14.873	11.74	11.70	11.78	11.74	11.78	3,380	11.763	-0.34%
2018-08-01	14.90	14.90	14.95	14.90	14.95	15,801	236,154	14.946	11.78	11.78	11.82	11.78	11.82	19,979	11.820	-0.33%
2018-07-31	14.95	14.90	14.95	14.95	14.95	11,600	173,420	14.950	11.82	11.78	11.82	11.82	11.82	14,668	11.823	0.34%
2018-07-30	14.90	14.90	14.95	14.90	14.95	39,039	583,487	14.946	11.78	11.78	11.82	11.78	11.82	49,363	11.820	0.00%
2018-07-27	14.90	14.80	14.90	14.80	14.90	9,519	141,529	14.868	11.78	11.70	11.78	11.70	11.78	12,036	11.759	0.00%
2018-07-26	14.90	14.80	14.90	14.80	14.90	102,800	1,523,960	14.825	11.78	11.70	11.78	11.70	11.78	129,985	11.724	0.00%
2018-07-25	14.90	14.85	14.90	14.85	14.90	10,235	152,186	14.869	11.78	11.74	11.78	11.74	11.78	12,942	11.759	0.00%
2018-07-24	14.90	14.85	14.90	14.90	14.90	16,600	247,340	14.900	11.78	11.74	11.78	11.78	11.78	20,990	11.784	0.00%
2018-07-23	14.90	14.85	14.90	14.85	14.90	22,507	334,779	14.874	11.78	11.74	11.78	11.74	11.78	28,459	11.764	0.00%
2018-07-20	14.90	14.85	14.95	14.90	14.95	7,246	108,011	14.906	11.78	11.74	11.82	11.78	11.82	9,162	11.789	-0.33%
2018-07-19	14.95	14.85	14.95	14.85	14.95	22,280	332,698	14.933	11.82	11.74	11.82	11.74	11.82	28,172	11.810	0.00%
2018-07-18	14.95	14.85	15.00	14.85	14.95	3,133	46,631	14.884	11.82	11.74	11.86	11.74	11.82	3,961	11.771	0.00%
2018-07-17	14.95	14.80	15.00	14.85	14.95	2,431	36,217	14.898	11.82	11.70	11.86	11.74	11.82	3,074	11.782	0.00%
2018-07-16	14.95	14.85	14.95	14.85	14.95	375,054	5,606,861	14.950	11.82	11.74	11.82	11.74	11.82	474,234	11.823	0.00%
2018-07-13	14.95	14.85	14.95	14.85	14.95	30,370	452,803	14.910	11.82	11.74	11.82	11.74	11.82	38,401	11.791	0.34%
2018-07-12	14.90	14.80	14.90	14.80	14.90	2,936	43,566	14.839	11.78	11.70	11.78	11.70	11.78	3,712	11.735	-0.33%
2018-07-11	14.95	14.80	15.00	14.80	14.95	8,042	119,053	14.804	11.82	11.70	11.86	11.70	11.82	10,169	11.708	0.34%
2018-07-10	14.90	14.80	14.90	14.80	14.90	15,480	229,558	14.829	11.78	11.70	11.78	11.70	11.78	19,574	11.728	0.00%
2018-07-09	14.90	14.85	14.90	14.80	14.90	40,348	600,813	14.891	11.78	11.74	11.78	11.70	11.78	51,018	11.777	0.00%
2018-07-06	14.90	14.80	14.90	14.80	14.95	141,319	2,102,606	14.878	11.78	11.70	11.78	11.70	11.82	178,690	11.767	-0.33%
2018-07-05	14.95	14.95	15.00	14.75	14.95	7,325	108,428	14.803	11.82	11.82	11.86	11.67	11.82	9,262	11.707	0.67%
2018-07-04	14.85	14.80	14.85	14.80	14.90	33,533	496,336	14.801	11.74	11.70	11.74	11.70	11.78	42,401	11.706	0.00%
2018-07-03	14.85	14.85	14.90	14.80	14.90	22,508	334,192	14.848	11.74	11.74	11.78	11.70	11.78	28,460	11.742	-0.34%
2018-06-29	14.90	14.85	14.95	14.80	14.90	6,588	97,913	14.862	11.78	11.74	11.82	11.70	11.78	8,330	11.754	0.34%
2018-06-28	14.85	14.80	14.90	14.75	14.90	20,557	305,945	14.883	11.74	11.70	11.78	11.67	11.78	25,993	11.770	-0.07%
2018-06-27	15.00	14.90	15.00	14.90	15.00	52,467	781,991	14.904	11.75	11.67	11.75	11.67	11.75	66,967	11.677	0.33%
2018-06-26	14.95	14.90	14.95	14.90	15.05	10,052	150,829	15.005	11.71	11.67	11.71	11.67	11.79	12,830	11.756	0.00%
2018-06-25	14.95	14.90	15.00	14.90	15.00	36,770	550,844	14.981	11.71	11.67	11.75	11.67	11.75	46,932	11.737	-0.33%
2018-06-22	15.00	14.90	15.00	15.00	15.00	245	3,668	14.971	11.75	11.67	11.75	11.75	11.75	313	11.730	0.00%
2018-06-21	15.00	14.90	15.00	14.95	15.05	17,836	268,006	15.026	11.75	11.67	11.75	11.71	11.79	22,765	11.773	-0.33%
2018-06-20	15.05	14.95	15.05	14.95	15.05	8,301	124,249	14.968	11.79	11.71	11.79	11.71	11.79	10,595	11.727	0.33%
2018-06-19	15.00	14.95	15.00	15.00	15.00	1,292	19,366	14.989	11.75	11.71	11.75	11.75	11.75	1,649	11.744	0.00%
2018-06-15	15.00	14.95	15.00	15.00	15.00	438	6,564	14.986	11.75	11.71	11.75	11.75	11.75	559	11.741	0.00%
2018-06-14	15.00	14.95	15.00	14.95	15.00	4,259	63,860	14.994	11.75	11.71	11.75	11.71	11.75	5,436	11.748	0.00%
2018-06-13	15.00	14.95	15.05	14.95	15.00	22,799	340,855	14.950	11.75	11.71	11.79	11.71	11.75	29,100	11.713	-0.33%
2018-06-12	15.05	14.95	15.05	15.05	15.05	4,071	61,254	15.046	11.79	11.71	11.79	11.79	11.79	5,196	11.789	0.33%
2018-06-11	15.00	14.95	15.05	14.95	15.00	17,537	262,574	14.973	11.75	11.71	11.79	11.71	11.75	22,383	11.731	0.00%
2018-06-08	15.00	14.95	15.00	15.00	15.00	5,000	75,000	15.000	11.75	11.71	11.75	11.75	11.75	6,382	11.752	0.00%
2018-06-07	15.00	14.95	15.05	15.00	15.00	6,616	99,237	15.000	11.75	11.71	11.79	11.75	11.75	8,444	11.752	0.00%
2018-06-06	15.00	14.95	15.00	15.00	15.05	10,586	158,801	15.001	11.75	11.71	11.75	11.75	11.79	13,511	11.753	0.00%
2018-06-05	15.00	14.95	15.00	14.95	15.00	40,249	602,237	14.963	11.75	11.71	11.75	11.71	11.75	51,372	11.723	-0.33%
2018-06-04	15.05	15.00	15.05	15.05	15.05	851	12,799	15.040	11.79	11.75	11.79	11.79	11.79	1,086	11.784	0.00%
2018-06-01	15.05	15.00	15.05	15.00	15.05	2,465	37,078	15.042	11.79	11.75	11.79	11.75	11.79	3,146	11.785	0.00%
2018-05-31	15.05	15.00	15.05	15.05	15.05	16,009	240,934	15.050	11.79	11.75	11.79	11.79	11.79	20,433	11.791	0.00%
2018-05-30	15.05	15.00	15.05	14.95	15.05	7,443	111,578	14.991	11.79	11.75	11.79	11.71	11.79	9,500	11.745	0.33%
2018-05-29	15.00	14.90	15.00	14.95	15.00	56,010	837,378	14.951	11.75	11.67	11.75	11.71	11.75	71,489	11.713	0.67%
2018-05-28	14.90	14.90	14.95	14.90	14.95	14,556	217,578	14.948	11.67	11.67	11.71	11.67	11.71	18,579	11.711	-0.33%
2018-05-25	14.95	14.90	14.95	14.90	14.95	3,859	57,573	14.919	11.71	11.67	11.71	11.67	11.71	4,925	11.689	0.34%
2018-05-24	14.90	14.85	14.90	14.85	14.90	3,269	48,647	14.881	11.67	11.63	11.67	11.63	11.67	4,172	11.659	0.34%
2018-05-23	14.85	14.80	14.90	14.85	14.90	43,189	641,347	14.850	11.63	11.60	11.67	11.63	11.67	55,125	11.635	0.00%
2018-05-21	14.85	14.80	14.95	14.85	14.95	5,585,189	83,079,499	14.875	11.63	11.60	11.71	11.63	11.71	7,128,687	11.654	0.00%
2018-05-18	14.85	14.80	14.85	14.80	14.90	70,351	1,044,147	14.842	11.63	11.60	11.63	11.60	11.67	89,793	11.628	-0.34%
2018-05-17	14.90	14.85	14.95	14.80	14.90	6,200	91,780	14.803	11.67	11.63	11.71	11.60	11.67	7,913	11.598	0.00%
2018-05-16	14.90	14.85	14.90	14.85	14.95	12,434	185,231	14.897	11.67	11.63	11.67	11.63	11.71	15,870	11.672	-0.33%
2018-05-15	14.95	14.90	14.95	14.90	14.95	33,447	498,465	14.903	11.71	11.67	11.71	11.67	11.71	42,690	11.676	0.00%
2018-05-14	14.95	14.90	14.95	14.90	14.95	11,294	168,651	14.933	11.71	11.67	11.71	11.67	11.71	14,415	11.700	0.00%
2018-05-11	14.95	14.90	14.95	14.90	14.95	82,025	1,226,252	14.950	11.71	11.67	11.71	11.67	11.71	104,693	11.713	0.00%
2018-05-10	14.95	14.90	14.95	14.90	14.95	34,455	514,314	14.927	11.71	11.67	11.71	11.67	11.71	43,977	11.695	0.34%
2018-05-09	14.90	14.90	14.95	14.90	14.95	9,939,284	148,275,670	14.918	11.67	11.67	11.71	11.67	11.71	12,686,060	11.688	0.00%
2018-05-08	14.90	14.90	14.95	14.90	14.95	11,912	177,997	14.943	11.67	11.67	11.71	11.67	11.71	15,204	11.707	-0.33%
2018-05-07	14.95	14.90	14.95	14.90	15.00	1,360	20,328	14.947	11.71	11.67	11.71	11.67	11.75	1,736	11.711	-0.33%
2018-05-04	15.00	14.90	15.00	14.90	15.00	65,149	973,765	14.947	11.75	11.67	11.75	11.67	11.75	83,153	11.710	0.00%
2018-05-03	15.00	14.90	15.00	14.90	15.00	46,269	690,064	14.914	11.75	11.67	11.75	11.67	11.75	59,056	11.685	0.00%
2018-05-02	15.00	14.90	15.00	14.90	15.00	29,937	447,402	14.945	11.75	11.67	11.75	11.67	11.75	38,210	11.709	0.67%
2018-04-30	14.90	14.90	15.00	14.90	15.00	48,906	733,034	14.989	11.67	11.67	11.75	11.67	11.75	62,421	11.743	-0.67%
2018-04-27	15.00	14.90	15.00	14.90	15.00	24,010	357,988	14.910	11.75	11.67	11.75	11.67	11.75	30,645	11.682	0.67%
2018-04-26	14.90	14.90	15.05	14.90	15.00	18,600	278,100	14.952	11.67	11.67	11.79	11.67	11.75	23,740	11.714	-0.67%
2018-04-25	15.00	14.95	15.00	14.95	15.00	15,716	235,222	14.967	11.75	11.71	11.75	11.71	11.75	20,059	11.726	0.00%
2018-04-24	15.00	14.90	15.00	14.90	15.05	44,183	660,332	14.945	11.75	11.67	11.75	11.67	11.79	56,393	11.709	0.00%
2018-04-23	15.00	15.00	15.10	15.00	15.05	83,207	1,251,714	15.043	11.75	11.75	11.83	11.75	11.79	106,202	11.786	-0.66%
2018-04-20	15.10	15.05	15.10	15.05	15.10	39,294	592,430	15.077	11.83	11.79	11.83	11.79	11.83	50,153	11.812	0.00%
2018-04-19	15.10	15.05	15.10	15.05	15.15	85,851	1,295,204	15.087	11.83	11.79	11.83	11.79	11.87	109,576	11.820	-0.33%
2018-04-18	15.15	15.10	15.15	15.10	15.15	73,588	1,111,320	15.102	11.87	11.83	11.87	11.83	11.87	93,924	11.832	0.00%
2018-04-17	15.15	15.10	15.15	15.10	15.15	52,931	800,285	15.119	11.87	11.83	11.87	11.83	11.87	67,559	11.846	0.33%
2018-04-16	15.10	15.10	15.15	15.10	15.15	24,088	364,850	15.147	11.83	11.83	11.87	11.83	11.87	30,745	11.867	-0.33%
2018-04-13	15.15	15.10	15.15	15.10	15.15	16,080	243,100	15.118	11.87	11.83	11.87	11.83	11.87	20,524	11.845	0.33%
2018-04-12	15.10	15.10	15.15	15.10	15.15	48,363	730,305	15.101	11.83	11.83	11.87	11.83	11.87	61,728	11.831	-0.33%
2018-04-11	15.15	15.10	15.15	15.10	15.20	103,115	1,561,875	15.147	11.87	11.83	11.87	11.83	11.91	131,611	11.867	-0.33%
2018-04-10	15.20	15.15	15.25	15.20	15.20	101,400	1,541,280	15.200	11.91	11.87	11.95	11.91	11.91	129,422	11.909	-0.33%
2018-04-09	15.25	15.20	15.25	15.20	15.25	6,023	91,737	15.231	11.95	11.91	11.95	11.91	11.95	7,687	11.933	0.33%
2018-04-06	15.20	15.15	15.25	15.15	15.25	19,038	289,333	15.198	11.91	11.87	11.95	11.87	11.95	24,299	11.907	0.33%
2018-04-04	15.15	15.15	15.25	15.15	15.20	17,748	269,657	15.194	11.87	11.87	11.95	11.87	11.91	22,653	11.904	-0.66%
2018-04-03	15.25	15.20	-	15.20	15.25	34,383	524,307	15.249	11.95	11.91	-	11.91	11.95	43,885	11.947	0.33%
2018-03-29	15.20	15.15	15.20	15.15	15.25	73,470	1,115,273	15.180	11.91	11.87	11.91	11.87	11.95	93,774	11.893	0.33%
2018-03-28	15.15	15.15	15.45	15.15	15.20	172,165	2,616,892	15.200	11.87	11.87	12.10	11.87	11.91	219,744	11.909	0.46%
2018-03-27	15.20	15.20	15.45	15.20	15.30	27,714	422,625	15.250	11.81	11.81	12.01	11.81	11.89	35,654	11.853	-0.33%
2018-03-26	15.25	15.25	15.30	15.25	15.30	13,443	205,609	15.295	11.85	11.85	11.89	11.85	11.89	17,295	11.889	-0.33%
2018-03-23	15.30	15.20	15.30	15.25	15.30	42,027	642,018	15.276	11.89	11.81	11.89	11.85	11.89	54,068	11.874	0.33%
2018-03-22	15.25	15.25	15.35	15.25	15.30	872	13,300	15.252	11.85	11.85	11.93	11.85	11.89	1,122	11.856	-0.33%
2018-03-21	15.30	15.30	15.35	15.25	15.30	19,227	293,979	15.290	11.89	11.89	11.93	11.85	11.89	24,736	11.885	-0.33%
2018-03-20	15.35	15.25	15.35	15.25	15.35	5,757	87,946	15.276	11.93	11.85	11.93	11.85	11.93	7,406	11.874	0.33%
2018-03-19	15.30	15.25	15.30	15.25	15.35	12,984	198,987	15.326	11.89	11.85	11.89	11.85	11.93	16,704	11.912	0.00%
2018-03-16	15.30	15.30	15.35	15.30	15.35	15,057	230,436	15.304	11.89	11.89	11.93	11.89	11.93	19,371	11.896	-0.33%
2018-03-15	15.35	15.30	15.35	15.35	15.35	9,202	141,245	15.349	11.93	11.89	11.93	11.93	11.93	11,838	11.931	0.00%
2018-03-14	15.35	15.30	15.35	15.30	15.35	3,200	49,070	15.334	11.93	11.89	11.93	11.89	11.93	4,117	11.919	0.66%
2018-03-13	15.25	15.25	15.30	15.25	15.40	84,810	1,298,557	15.311	11.85	11.85	11.89	11.85	11.97	109,109	11.901	-0.33%
2018-03-12	15.30	15.30	15.40	15.30	15.35	17,347	266,144	15.342	11.89	11.89	11.97	11.89	11.93	22,317	11.926	-0.33%
2018-03-09	15.35	15.30	15.40	15.25	15.35	7,182	110,106	15.331	11.93	11.89	11.97	11.85	11.93	9,240	11.917	0.66%
2018-03-08	15.25	15.25	15.30	15.25	15.35	14,380	219,467	15.262	11.85	11.85	11.89	11.85	11.93	18,500	11.863	-0.65%
2018-03-07	15.35	15.30	15.35	15.30	15.40	8,306	127,512	15.352	11.93	11.89	11.93	11.89	11.97	10,686	11.933	-0.32%
2018-03-06	15.40	15.25	15.40	15.40	15.45	59,530	917,329	15.410	11.97	11.85	11.97	11.97	12.01	76,586	11.978	0.00%
2018-03-05	15.40	15.30	15.45	15.35	15.40	255,098	3,927,899	15.398	11.97	11.89	12.01	11.93	11.97	328,187	11.968	0.65%
2018-03-02	15.30	15.25	15.30	15.25	15.30	32,200	492,400	15.292	11.89	11.85	11.89	11.85	11.89	41,426	11.886	0.33%
2018-03-01	15.25	15.20	15.25	15.20	15.25	3,053	46,425	15.206	11.85	11.81	11.85	11.81	11.85	3,928	11.820	0.00%
2018-02-28	15.25	15.20	15.35	15.25	15.30	50,674	774,522	15.284	11.85	11.81	11.93	11.85	11.89	65,193	11.880	0.33%
2018-02-27	15.20	15.20	15.35	15.20	15.25	3,651	55,660	15.245	11.81	11.81	11.93	11.81	11.85	4,697	11.850	-0.33%
2018-02-26	15.25	15.20	15.25	15.20	15.25	18,100	275,820	15.239	11.85	11.81	11.85	11.81	11.85	23,286	11.845	0.33%
2018-02-23	15.20	15.20	15.25	15.20	15.25	9,400	143,300	15.245	11.81	11.81	11.85	11.81	11.85	12,093	11.850	0.00%
2018-02-22	15.20	15.15	-	15.15	15.20	75,513	1,147,275	15.193	11.81	11.78	-	11.78	11.81	97,148	11.810	-0.33%
2018-02-21	15.25	15.20	15.25	15.25	15.25	11,730	178,858	15.248	11.85	11.81	11.85	11.85	11.85	15,091	11.852	0.00%
2018-02-20	15.25	15.20	-	15.25	15.30	84,766	1,292,705	15.250	11.85	11.81	-	11.85	11.89	109,052	11.854	0.33%
2018-02-15	15.20	15.10	15.30	15.20	15.30	25,800	392,400	15.209	11.81	11.74	11.89	11.81	11.89	33,192	11.822	-0.33%
2018-02-14	15.25	15.20	15.30	15.25	15.25	600	9,150	15.250	11.85	11.81	11.89	11.85	11.85	772	11.854	0.00%
2018-02-13	15.25	15.20	15.30	15.20	15.25	2,213	33,734	15.244	11.85	11.81	11.89	11.81	11.85	2,847	11.849	0.00%
2018-02-12	15.25	15.20	15.25	15.20	15.25	50,648	771,710	15.237	11.85	11.81	11.85	11.81	11.85	65,159	11.843	-0.33%
2018-02-09	15.30	15.25	15.30	15.25	15.30	20,839	318,420	15.280	11.89	11.85	11.89	11.85	11.89	26,810	11.877	0.00%
2018-02-08	15.30	15.25	15.30	15.25	15.30	16,626	254,252	15.292	11.89	11.85	11.89	11.85	11.89	21,390	11.887	0.33%
2018-02-07	15.25	15.25	15.30	15.25	15.30	4,947	75,479	15.258	11.85	11.85	11.89	11.85	11.89	6,364	11.860	-0.65%
2018-02-06	15.35	15.25	15.35	15.25	15.35	33,000	504,800	15.297	11.93	11.85	11.93	11.85	11.93	42,455	11.890	0.33%
2018-02-05	15.30	15.30	15.50	15.30	15.35	59,461	910,087	15.306	11.89	11.89	12.05	11.89	11.93	76,497	11.897	-0.33%
2018-02-02	15.35	15.30	15.35	15.30	15.40	112,652	1,727,725	15.337	11.93	11.89	11.93	11.89	11.97	144,928	11.921	-0.32%
2018-02-01	15.40	15.35	15.45	15.35	15.40	34,574	532,263	15.395	11.97	11.93	12.01	11.93	11.97	44,480	11.966	0.00%
2018-01-31	15.40	15.35	15.50	15.35	15.40	78,488	1,208,470	15.397	11.97	11.93	12.05	11.93	11.97	100,976	11.968	-0.32%
2018-01-30	15.45	15.35	15.50	15.35	15.45	74,229	1,143,157	15.400	12.01	11.93	12.05	11.93	12.01	95,497	11.971	0.32%
2018-01-29	15.40	15.35	15.45	15.40	15.45	205,134	3,159,383	15.402	11.97	11.93	12.01	11.97	12.01	263,907	11.972	-0.32%
2018-01-26	15.45	15.40	15.45	15.40	15.45	44,254	683,602	15.447	12.01	11.97	12.01	11.97	12.01	56,933	12.007	0.32%
2018-01-25	15.40	15.35	15.45	15.40	15.45	56,840	875,732	15.407	11.97	11.93	12.01	11.97	12.01	73,125	11.976	-0.32%
2018-01-24	15.45	15.40	15.45	15.45	15.45	19,400	299,730	15.450	12.01	11.97	12.01	12.01	12.01	24,958	12.009	0.00%
2018-01-23	15.45	15.40	15.45	15.40	15.45	24,188	373,128	15.426	12.01	11.97	12.01	11.97	12.01	31,118	11.991	0.00%
2018-01-22	15.45	15.40	15.45	15.35	15.55	110,043	1,697,577	15.427	12.01	11.97	12.01	11.93	12.09	141,572	11.991	0.00%
2018-01-19	15.45	15.40	15.45	15.40	15.45	126,600	1,955,878	15.449	12.01	11.97	12.01	11.97	12.01	162,872	12.009	0.32%
2018-01-18	15.40	15.40	15.45	15.40	15.45	46,155	712,061	15.428	11.97	11.97	12.01	11.97	12.01	59,379	11.992	-0.32%
2018-01-17	15.45	15.40	15.45	15.40	15.45	44,304	684,441	15.449	12.01	11.97	12.01	11.97	12.01	56,998	12.008	0.00%
2018-01-16	15.45	15.40	15.45	15.40	15.45	77,792	1,200,701	15.435	12.01	11.97	12.01	11.97	12.01	100,080	11.997	0.00%
2018-01-15	15.45	15.40	15.45	15.45	15.50	145,051	2,241,052	15.450	12.01	11.97	12.01	12.01	12.05	186,610	12.009	0.00%
2018-01-12	15.45	15.40	15.45	15.45	15.50	58,718	907,671	15.458	12.01	11.97	12.01	12.01	12.05	75,541	12.016	-0.32%
2018-01-11	15.50	15.45	15.50	15.45	15.50	104,828	1,624,029	15.492	12.05	12.01	12.05	12.01	12.05	134,863	12.042	0.00%
2018-01-10	15.50	15.45	15.50	15.45	15.55	136,897	2,122,959	15.508	12.05	12.01	12.05	12.01	12.09	176,120	12.054	-0.32%
2018-01-09	15.55	15.50	15.55	15.55	15.60	27,802	432,570	15.559	12.09	12.05	12.09	12.09	12.13	35,768	12.094	0.00%
2018-01-08	15.55	15.50	15.60	15.50	15.55	19,550	303,428	15.521	12.09	12.05	12.13	12.05	12.09	25,151	12.064	0.00%
2018-01-05	15.55	15.50	15.55	15.55	15.55	38,088	592,265	15.550	12.09	12.05	12.09	12.09	12.09	49,001	12.087	0.32%
2018-01-04	15.50	15.50	15.55	15.50	15.60	70,642	1,095,210	15.504	12.05	12.05	12.09	12.05	12.13	90,882	12.051	-0.32%
2018-01-03	15.55	15.50	15.60	15.50	15.60	19,208	298,443	15.537	12.09	12.05	12.13	12.05	12.13	24,711	12.077	0.00%
2018-01-02	15.55	15.55	15.60	15.55	15.60	14,913	232,545	15.593	12.09	12.09	12.13	12.09	12.13	19,186	12.121	0.00%
2017-12-29	15.55	15.55	15.60	15.50	15.60	22,483	349,162	15.530	12.09	12.09	12.13	12.05	12.13	28,925	12.071	0.00%
2017-12-28	15.55	15.50	15.55	15.55	15.65	332,309	5,143,658	15.479	12.09	12.05	12.09	12.09	12.16	427,520	12.031	0.52%
2017-12-27	15.60	15.55	15.65	15.55	15.65	27,513	429,205	15.600	12.02	11.99	12.06	11.99	12.06	35,693	12.025	0.00%
2017-12-22	15.60	15.55	15.75	15.55	15.65	16,243	253,324	15.596	12.02	11.99	12.14	11.99	12.06	21,072	12.022	0.00%
2017-12-21	15.60	15.55	15.75	15.55	15.60	10,327	161,032	15.593	12.02	11.99	12.14	11.99	12.02	13,397	12.020	0.00%
2017-12-20	15.60	15.55	15.75	15.60	15.60	32,032	499,694	15.600	12.02	11.99	12.14	12.02	12.02	41,556	12.025	0.00%
2017-12-19	15.60	15.60	15.75	15.60	15.65	82,229	1,283,483	15.609	12.02	12.02	12.14	12.02	12.06	106,678	12.031	0.00%
2017-12-18	15.60	15.55	15.60	15.60	15.60	17,955	280,074	15.599	12.02	11.99	12.02	12.02	12.02	23,293	12.024	0.00%
2017-12-15	15.60	15.55	15.60	15.55	15.60	9,358	145,711	15.571	12.02	11.99	12.02	11.99	12.02	12,140	12.002	0.00%
2017-12-14	15.60	15.50	15.60	15.50	15.65	193,245	3,006,933	15.560	12.02	11.95	12.02	11.95	12.06	250,701	11.994	0.00%
2017-12-13	15.60	15.50	15.60	15.50	15.60	11,232	174,832	15.566	12.02	11.95	12.02	11.95	12.02	14,572	11.998	0.65%
2017-12-12	15.50	15.50	15.60	15.50	15.60	130,900	2,032,084	15.524	11.95	11.95	12.02	11.95	12.02	169,820	11.966	-0.64%
2017-12-11	15.60	15.55	15.60	15.55	15.60	2,856	44,485	15.576	12.02	11.99	12.02	11.99	12.02	3,705	12.006	0.00%
2017-12-08	15.60	15.55	15.85	15.50	15.60	112,280	1,749,966	15.586	12.02	11.99	12.22	11.95	12.02	145,663	12.014	0.00%
2017-12-07	15.60	15.50	15.60	15.50	15.60	1,200	18,620	15.517	12.02	11.95	12.02	11.95	12.02	1,557	11.961	0.00%
2017-12-06	15.60	15.50	15.60	15.50	15.60	5,400	84,040	15.563	12.02	11.95	12.02	11.95	12.02	7,006	11.996	0.00%
2017-12-05	15.60	15.55	15.60	15.55	15.60	21,658	337,765	15.595	12.02	11.99	12.02	11.99	12.02	28,097	12.021	0.32%
2017-12-04	15.55	15.55	15.60	15.50	15.60	62,443	971,570	15.559	11.99	11.99	12.02	11.95	12.02	81,009	11.993	0.00%
2017-12-01	15.55	15.50	15.60	15.50	15.55	60,152	933,560	15.520	11.99	11.95	12.02	11.95	11.99	78,037	11.963	0.00%
2017-11-30	15.55	15.50	15.55	15.50	15.60	101,600	1,579,710	15.548	11.99	11.95	11.99	11.95	12.02	131,808	11.985	0.00%
2017-11-29	15.55	15.55	15.60	15.55	15.60	5,339	83,187	15.581	11.99	11.99	12.02	11.99	12.02	6,926	12.010	-0.32%
2017-11-28	15.60	15.55	15.60	15.55	15.60	2,183	33,939	15.547	12.02	11.99	12.02	11.99	12.02	2,832	11.984	0.00%
2017-11-27	15.60	15.55	15.85	15.55	15.60	23,610	368,044	15.589	12.02	11.99	12.22	11.99	12.02	30,630	12.016	0.00%
2017-11-24	15.60	15.55	15.60	15.60	15.60	16,842	262,728	15.600	12.02	11.99	12.02	12.02	12.02	21,850	12.024	0.00%
2017-11-23	15.60	15.55	15.60	15.55	15.60	6,880	106,996	15.552	12.02	11.99	12.02	11.99	12.02	8,926	11.988	0.00%
2017-11-22	15.60	15.55	15.60	15.55	15.60	170,362	2,657,282	15.598	12.02	11.99	12.02	11.99	12.02	221,015	12.023	0.00%
2017-11-21	15.60	15.55	15.60	15.55	15.60	23,869	371,996	15.585	12.02	11.99	12.02	11.99	12.02	30,966	12.013	0.00%
2017-11-20	15.60	15.50	15.60	15.50	15.60	7,173	111,744	15.578	12.02	11.95	12.02	11.95	12.02	9,306	12.008	0.32%
2017-11-17	15.55	15.50	15.55	15.50	15.55	15,577	242,170	15.547	11.99	11.95	11.99	11.95	11.99	20,208	11.984	0.32%
2017-11-16	15.50	15.50	15.55	15.50	15.55	1,486	23,025	15.495	11.95	11.95	11.99	11.95	11.99	1,928	11.944	-0.32%
2017-11-15	15.55	15.50	15.55	15.50	15.55	4,400	68,410	15.548	11.99	11.95	11.99	11.95	11.99	5,708	11.984	0.00%
2017-11-14	15.55	15.50	15.55	15.50	15.55	2,472	38,418	15.541	11.99	11.95	11.99	11.95	11.99	3,207	11.979	0.32%
2017-11-13	15.50	15.50	15.55	15.50	15.55	166,678	2,583,601	15.501	11.95	11.95	11.99	11.95	11.99	216,235	11.948	-0.32%
2017-11-10	15.55	15.50	15.60	15.50	15.60	113,836	1,771,174	15.559	11.99	11.95	12.02	11.95	12.02	147,682	11.993	-0.32%
2017-11-09	15.60	15.50	15.60	15.50	15.60	7,209	112,338	15.583	12.02	11.95	12.02	11.95	12.02	9,352	12.012	0.00%
2017-11-08	15.60	15.50	15.60	15.60	15.60	2,661	41,439	15.573	12.02	11.95	12.02	12.02	12.02	3,452	12.004	0.65%
2017-11-07	15.50	15.50	15.60	15.50	15.60	13,470	209,428	15.548	11.95	11.95	12.02	11.95	12.02	17,475	11.984	-0.64%
2017-11-06	15.60	15.55	15.60	15.60	15.60	7,193	112,181	15.596	12.02	11.99	12.02	12.02	12.02	9,332	12.022	0.00%
2017-11-03	15.60	15.55	15.60	15.55	15.60	9,808	152,853	15.585	12.02	11.99	12.02	11.99	12.02	12,724	12.013	0.00%
2017-11-02	15.60	15.55	15.60	15.55	15.60	47,298	737,619	15.595	12.02	11.99	12.02	11.99	12.02	61,361	12.021	0.32%
2017-11-01	15.55	15.50	15.55	15.55	15.55	862	13,394	15.538	11.99	11.95	11.99	11.99	11.99	1,118	11.977	0.00%
2017-10-31	15.55	15.50	15.55	15.50	15.55	12,176	188,800	15.506	11.99	11.95	11.99	11.95	11.99	15,796	11.952	0.32%
2017-10-30	15.50	15.50	15.55	15.50	15.60	294,937	4,574,310	15.509	11.95	11.95	11.99	11.95	12.02	382,629	11.955	-0.32%
2017-10-27	15.55	15.50	15.55	15.50	15.55	17,787	276,529	15.547	11.99	11.95	11.99	11.95	11.99	23,075	11.984	0.00%
2017-10-26	15.55	15.50	15.55	15.55	15.60	10,600	164,840	15.551	11.99	11.95	11.99	11.99	12.02	13,752	11.987	0.00%
2017-10-25	15.55	15.50	15.55	15.50	15.55	12,247	190,423	15.549	11.99	11.95	11.99	11.95	11.99	15,888	11.985	-0.32%
2017-10-24	15.60	15.55	15.60	15.50	15.60	600	9,340	15.567	12.02	11.99	12.02	11.95	12.02	778	11.999	0.32%
2017-10-23	15.55	15.50	15.55	15.55	15.55	87,049	1,353,604	15.550	11.99	11.95	11.99	11.99	11.99	112,931	11.986	-0.32%
2017-10-20	15.60	15.55	15.65	15.60	15.60	15,000	234,000	15.600	12.02	11.99	12.06	12.02	12.02	19,460	12.025	0.00%
2017-10-19	15.60	15.55	15.60	15.55	15.60	46,627	727,331	15.599	12.02	11.99	12.02	11.99	12.02	60,490	12.024	0.00%
2017-10-18	15.60	15.60	15.65	15.60	15.60	12,612	196,745	15.600	12.02	12.02	12.06	12.02	12.02	16,362	12.025	0.00%
2017-10-17	15.60	15.55	15.60	15.60	15.60	166,691	2,600,377	15.600	12.02	11.99	12.02	12.02	12.02	216,252	12.025	-0.32%
2017-10-16	15.65	15.60	15.65	15.60	15.65	48,205	752,337	15.607	12.06	12.02	12.06	12.02	12.06	62,537	12.030	0.64%
2017-10-13	15.55	15.50	15.60	15.55	15.55	5,000	77,750	15.550	11.99	11.95	12.02	11.99	11.99	6,487	11.986	0.00%
2017-10-12	15.55	15.50	15.60	15.55	15.55	29,201	454,075	15.550	11.99	11.95	12.02	11.99	11.99	37,883	11.986	0.00%
2017-10-11	15.55	15.50	15.55	15.55	15.55	10,852	168,740	15.549	11.99	11.95	11.99	11.99	11.99	14,079	11.986	0.00%
2017-10-10	15.55	15.50	15.55	15.55	15.55	11,600	180,380	15.550	11.99	11.95	11.99	11.99	11.99	15,049	11.986	0.32%
2017-10-09	15.50	15.50	15.55	15.50	15.55	3,863	59,890	15.504	11.95	11.95	11.99	11.95	11.99	5,012	11.950	-0.32%
2017-10-06	15.55	15.50	15.70	15.55	15.55	7,370	114,578	15.547	11.99	11.95	12.10	11.99	11.99	9,561	11.984	0.00%
2017-10-04	15.55	15.50	15.70	15.50	15.55	27,849	433,024	15.549	11.99	11.95	12.10	11.95	11.99	36,129	11.985	0.00%
2017-10-03	15.55	15.50	15.70	15.50	15.60	25,380	394,927	15.561	11.99	11.95	12.10	11.95	12.02	32,926	11.994	0.00%
2017-09-29	15.55	15.50	15.75	15.55	15.60	6,601	102,665	15.553	11.99	11.95	12.14	11.99	12.02	8,564	11.988	0.00%
2017-09-28	15.55	15.50	15.80	15.55	15.65	21,418	332,744	15.536	11.99	11.95	12.18	11.99	12.06	27,786	11.975	-0.13%
2017-09-27	15.70	15.50	15.80	15.70	15.75	70,681	1,110,325	15.709	12.00	11.85	12.08	12.00	12.04	92,462	12.008	-0.32%
2017-09-26	15.75	15.70	15.80	15.75	15.75	3,000	47,250	15.750	12.04	12.00	12.08	12.04	12.04	3,924	12.040	0.32%
2017-09-25	15.70	15.50	15.70	15.70	15.70	2,000	31,400	15.700	12.00	11.85	12.00	12.00	12.00	2,616	12.002	0.00%
2017-09-22	15.70	15.60	15.75	15.70	15.70	7,800	122,460	15.700	12.00	11.93	12.04	12.00	12.00	10,204	12.002	0.00%
2017-09-21	15.70	15.60	15.75	15.70	15.75	76,200	1,196,500	15.702	12.00	11.93	12.04	12.00	12.04	99,681	12.003	-0.32%
2017-09-20	15.75	15.60	15.75	15.65	15.75	27,440	429,918	15.668	12.04	11.93	12.04	11.96	12.04	35,896	11.977	0.32%
2017-09-19	15.70	15.60	15.85	15.70	15.70	13,400	210,380	15.700	12.00	11.93	12.12	12.00	12.00	17,529	12.002	-0.32%
2017-09-18	15.75	15.70	15.85	15.75	15.75	1,200	18,900	15.750	12.04	12.00	12.12	12.04	12.04	1,570	12.040	0.00%
2017-09-15	15.75	15.60	15.85	15.65	15.75	9,823	154,209	15.699	12.04	11.93	12.12	11.96	12.04	12,850	12.001	0.00%
2017-09-14	15.75	15.70	15.85	15.75	15.75	8,200	129,150	15.750	12.04	12.00	12.12	12.04	12.04	10,727	12.040	0.00%
2017-09-13	15.75	15.70	15.80	15.70	15.80	135,029	2,129,522	15.771	12.04	12.00	12.08	12.00	12.08	176,639	12.056	0.00%
2017-09-12	15.75	15.70	15.80	15.75	15.75	2,808	44,224	15.749	12.04	12.00	12.08	12.04	12.04	3,673	12.039	-0.32%
2017-09-11	15.80	15.70	15.80	15.75	15.80	262,800	4,140,350	15.755	12.08	12.00	12.08	12.04	12.08	343,783	12.043	0.00%
2017-09-08	15.80	15.70	15.85	15.80	15.80	7,200	113,760	15.800	12.08	12.00	12.12	12.08	12.08	9,419	12.078	0.32%
2017-09-07	15.75	15.70	15.75	15.75	15.80	281,735	4,441,333	15.764	12.04	12.00	12.04	12.04	12.08	368,553	12.051	0.00%
2017-09-06	15.75	15.70	15.75	15.75	15.75	71,200	1,121,400	15.750	12.04	12.00	12.04	12.04	12.04	93,141	12.040	0.00%
2017-09-05	15.75	15.70	15.75	15.75	15.75	2,339	36,839	15.750	12.04	12.00	12.04	12.04	12.04	3,060	12.040	0.00%
2017-09-04	15.75	15.70	15.75	15.70	15.75	5,674	89,247	15.729	12.04	12.00	12.04	12.00	12.04	7,422	12.024	0.00%
2017-09-01	15.75	15.70	15.80	15.65	15.75	12,200	192,050	15.742	12.04	12.00	12.08	11.96	12.04	15,959	12.034	0.00%
2017-08-31	15.75	15.70	15.75	15.75	15.75	15,000	236,250	15.750	12.04	12.00	12.04	12.04	12.04	19,622	12.040	0.00%
2017-08-30	15.75	15.70	15.80	15.65	15.75	72,775	1,144,197	15.722	12.04	12.00	12.08	11.96	12.04	95,201	12.019	0.00%
2017-08-29	15.75	15.65	15.85	15.70	15.75	68,074	1,068,789	15.700	12.04	11.96	12.12	12.00	12.04	89,051	12.002	0.32%
2017-08-28	15.70	15.65	15.85	15.65	15.70	6,400	100,470	15.698	12.00	11.96	12.12	11.96	12.00	8,372	12.000	0.00%
2017-08-25	15.70	15.60	15.75	15.60	15.70	60,000	939,020	15.650	12.00	11.93	12.04	11.93	12.00	78,489	11.964	0.32%
2017-08-24	15.65	15.60	15.65	15.65	15.70	31,087	487,635	15.686	11.96	11.93	11.96	11.96	12.00	40,667	11.991	0.00%
2017-08-22	15.65	15.60	15.65	15.60	15.70	28,464	445,732	15.660	11.96	11.93	11.96	11.93	12.00	37,235	11.971	0.00%
2017-08-21	15.65	15.60	15.65	15.65	15.70	10,800	169,360	15.682	11.96	11.93	11.96	11.96	12.00	14,128	11.987	0.00%
2017-08-18	15.65	15.60	15.65	15.60	15.65	2,621	40,915	15.611	11.96	11.93	11.96	11.93	11.96	3,429	11.933	0.00%
2017-08-17	15.65	15.60	15.65	15.60	15.65	86,354	1,350,760	15.642	11.96	11.93	11.96	11.93	11.96	112,964	11.957	0.00%
2017-08-16	15.65	15.60	15.70	15.65	15.70	11,613	181,822	15.657	11.96	11.93	12.00	11.96	12.00	15,192	11.969	-0.32%
2017-08-15	15.70	15.65	15.80	15.65	15.70	10,044	157,584	15.689	12.00	11.96	12.08	11.96	12.00	13,139	11.994	0.00%
2017-08-14	15.70	15.60	15.80	15.65	15.75	126,818	1,990,939	15.699	12.00	11.93	12.08	11.96	12.04	165,898	12.001	0.32%
2017-08-11	15.65	15.60	15.80	15.60	15.65	56,669	886,579	15.645	11.96	11.93	12.08	11.93	11.96	74,132	11.959	0.00%
2017-08-10	15.65	15.60	15.65	15.60	15.70	4,950	77,480	15.653	11.96	11.93	11.96	11.93	12.00	6,475	11.965	0.00%
2017-08-09	15.65	15.60	15.85	15.60	15.65	24,836	388,598	15.647	11.96	11.93	12.12	11.93	11.96	32,489	11.961	0.00%
2017-08-08	15.65	15.60	15.65	15.60	15.70	17,920	280,271	15.640	11.96	11.93	11.96	11.93	12.00	23,442	11.956	0.00%
2017-08-07	15.65	15.65	15.70	15.60	15.80	146,800	2,297,660	15.652	11.96	11.96	12.00	11.93	12.08	192,037	11.965	0.00%
2017-08-04	15.65	15.60	15.65	15.60	15.65	1,813	28,341	15.632	11.96	11.93	11.96	11.93	11.96	2,372	11.950	0.00%
2017-08-03	15.65	15.60	15.85	15.55	15.65	7,800	121,700	15.603	11.96	11.93	12.12	11.89	11.96	10,204	11.927	0.97%
2017-08-02	15.50	15.50	15.60	15.50	15.65	40,000	624,020	15.601	11.85	11.85	11.93	11.85	11.96	52,326	11.926	-0.64%
2017-08-01	15.60	15.55	15.60	15.60	15.60	51,315	800,512	15.600	11.93	11.89	11.93	11.93	11.93	67,128	11.925	0.00%
2017-07-31	15.60	15.50	15.60	15.60	15.60	15,473	241,364	15.599	11.93	11.85	11.93	11.93	11.93	20,241	11.924	0.65%
2017-07-28	15.50	15.50	15.60	15.50	15.55	2,861	44,429	15.529	11.85	11.85	11.93	11.85	11.89	3,743	11.871	-0.64%
2017-07-27	15.60	15.55	15.85	15.50	15.60	406,790	6,341,904	15.590	11.93	11.89	12.12	11.85	11.93	532,144	11.918	0.97%
2017-07-26	15.45	15.45	15.50	15.45	15.55	79,754	1,236,174	15.500	11.81	11.81	11.85	11.81	11.89	104,331	11.849	-0.64%
2017-07-25	15.55	15.50	15.85	15.50	15.60	6,805	105,836	15.553	11.89	11.85	12.12	11.85	11.93	8,902	11.889	0.00%
2017-07-24	15.55	15.50	15.60	15.50	15.60	11,009	171,178	15.549	11.89	11.85	11.93	11.85	11.93	14,401	11.886	0.00%
2017-07-21	15.55	15.50	15.55	15.50	15.55	44,097	683,968	15.511	11.89	11.85	11.89	11.85	11.89	57,686	11.857	0.32%
2017-07-20	15.50	15.45	15.60	15.50	15.55	3,626	56,350	15.541	11.85	11.81	11.93	11.85	11.89	4,743	11.880	-0.32%
2017-07-19	15.55	15.50	15.55	15.45	15.55	137,212	2,125,124	15.488	11.89	11.85	11.89	11.81	11.89	179,495	11.839	0.00%
2017-07-18	15.55	15.50	15.55	15.55	15.55	31,805	494,566	15.550	11.89	11.85	11.89	11.89	11.89	41,606	11.887	0.32%
2017-07-17	15.50	15.40	15.70	15.50	15.55	1,130	17,529	15.512	11.85	11.77	12.00	11.85	11.89	1,478	11.858	-0.32%
2017-07-14	15.55	15.40	15.85	15.55	15.55	32,200	500,710	15.550	11.89	11.77	12.12	11.89	11.89	42,123	11.887	0.00%
2017-07-13	15.55	15.50	15.85	15.50	15.55	72,600	1,125,430	15.502	11.89	11.85	12.12	11.85	11.89	94,972	11.850	0.97%
2017-07-12	15.40	15.40	15.85	15.40	15.50	140,412	2,176,366	15.500	11.77	11.77	12.12	11.77	11.85	183,681	11.849	-0.65%
2017-07-11	15.50	15.40	15.85	15.50	15.50	212,164	3,288,529	15.500	11.85	11.77	12.12	11.85	11.85	277,543	11.849	0.00%
2017-07-10	15.50	15.40	15.85	15.40	15.50	840	12,964	15.433	11.85	11.77	12.12	11.77	11.85	1,099	11.798	0.00%
2017-07-07	15.50	15.45	-	15.45	15.50	137,384	2,129,439	15.500	11.85	11.81	-	11.81	11.85	179,720	11.849	0.00%
2017-07-06	15.50	15.40	-	15.50	15.50	64,400	998,200	15.500	11.85	11.77	-	11.85	11.85	84,245	11.849	0.00%
2017-07-05	15.50	15.40	15.50	15.40	15.50	77,047	1,194,166	15.499	11.85	11.77	11.85	11.77	11.85	100,789	11.848	0.00%
2017-07-04	15.50	15.40	15.55	15.50	15.50	800	12,400	15.500	11.85	11.77	11.89	11.85	11.85	1,047	11.849	0.00%
2017-07-03	15.50	15.40	15.50	15.50	15.50	35,448	549,444	15.500	11.85	11.77	11.85	11.85	11.85	46,371	11.849	0.00%
2017-06-30	15.50	15.40	15.50	15.45	15.50	114,887	1,778,128	15.477	11.85	11.77	11.85	11.81	11.85	150,290	11.831	-0.32%
2017-06-29	15.55	15.45	-	15.50	15.55	563,515	8,762,478	15.550	11.89	11.81	-	11.85	11.89	737,165	11.887	0.19%
2017-06-28	15.65	15.65	-	15.60	15.65	347,510	5,437,371	15.647	11.86	11.86	-	11.83	11.86	458,405	11.862	0.00%
2017-06-27	15.65	15.60	15.65	15.60	15.65	5,800	90,700	15.638	11.86	11.83	11.86	11.83	11.86	7,651	11.855	0.32%
2017-06-26	15.60	15.60	-	15.60	15.65	8,617	134,580	15.618	11.83	11.83	-	11.83	11.86	11,367	11.840	-0.32%
2017-06-23	15.65	15.50	-	15.60	15.65	58,843	918,477	15.609	11.86	11.75	-	11.83	11.86	77,621	11.833	0.00%
2017-06-22	15.65	15.50	15.70	15.55	15.65	25,661	399,508	15.569	11.86	11.75	11.90	11.79	11.86	33,850	11.802	0.32%
2017-06-21	15.60	15.50	15.70	15.55	15.70	4,000	62,270	15.568	11.83	11.75	11.90	11.79	11.90	5,276	11.801	-0.32%
2017-06-20	15.65	15.50	15.70	15.55	15.65	8,000	124,900	15.613	11.86	11.75	11.90	11.79	11.86	10,553	11.836	-0.32%
2017-06-19	15.70	15.60	15.70	15.60	15.70	28,578	447,545	15.661	11.90	11.83	11.90	11.83	11.90	37,698	11.872	0.32%
2017-06-16	15.65	15.50	15.70	15.65	15.65	6,400	100,160	15.650	11.86	11.75	11.90	11.86	11.86	8,442	11.864	0.00%
2017-06-15	15.65	15.50	-	15.65	15.65	800	12,520	15.650	11.86	11.75	-	11.86	11.86	1,055	11.864	0.32%
2017-06-14	15.60	15.50	15.70	15.60	15.60	1,400	21,840	15.600	11.83	11.75	11.90	11.83	11.83	1,847	11.826	0.00%
2017-06-13	15.60	15.50	15.70	15.60	15.65	24,800	386,920	15.602	11.83	11.75	11.90	11.83	11.86	32,714	11.827	-0.32%
2017-06-12	15.65	15.50	15.70	15.65	15.65	16,736	261,909	15.649	11.86	11.75	11.90	11.86	11.86	22,077	11.864	0.64%
2017-06-09	15.55	15.50	15.70	15.55	15.65	5,469	85,358	15.608	11.79	11.75	11.90	11.79	11.86	7,214	11.832	-0.32%
2017-06-08	15.60	15.50	15.60	15.55	15.65	42,046	657,921	15.648	11.83	11.75	11.83	11.79	11.86	55,463	11.862	0.32%
2017-06-07	15.55	15.50	15.95	15.55	15.65	21,959	341,522	15.553	11.79	11.75	12.09	11.79	11.86	28,966	11.790	-0.64%
2017-06-06	15.65	15.50	15.95	15.55	15.65	18,822	293,697	15.604	11.86	11.75	12.09	11.79	11.86	24,828	11.829	0.00%
2017-06-05	15.65	15.50	15.70	15.60	15.65	20,977	327,861	15.630	11.86	11.75	11.90	11.83	11.86	27,671	11.849	0.32%
2017-06-02	15.60	15.50	15.95	15.60	15.60	15,800	246,480	15.600	11.83	11.75	12.09	11.83	11.83	20,842	11.826	0.00%
2017-06-01	15.60	15.50	16.00	15.60	15.60	30,458	475,144	15.600	11.83	11.75	12.13	11.83	11.83	40,178	11.826	0.32%
2017-05-31	15.55	15.50	16.00	15.55	15.70	149,812	2,334,196	15.581	11.79	11.75	12.13	11.79	11.90	197,619	11.812	0.00%
2017-05-29	15.55	15.50	15.65	15.50	15.55	3,200	49,610	15.503	11.79	11.75	11.86	11.75	11.79	4,221	11.753	0.00%
2017-05-26	15.55	15.45	15.65	15.55	15.55	40,509	629,914	15.550	11.79	11.71	11.86	11.79	11.79	53,436	11.788	0.00%
2017-05-25	15.55	15.45	15.55	15.55	15.55	600	9,330	15.550	11.79	11.71	11.79	11.79	11.79	791	11.788	0.32%
2017-05-24	15.50	15.45	15.65	15.50	15.50	69,324	1,074,517	15.500	11.75	11.71	11.86	11.75	11.75	91,446	11.750	-0.32%
2017-05-23	15.55	15.50	15.55	15.55	15.55	25,655	398,935	15.550	11.79	11.75	11.79	11.79	11.79	33,842	11.788	0.00%
2017-05-22	15.55	15.45	15.55	15.45	15.55	165,400	2,555,630	15.451	11.79	11.71	11.79	11.71	11.79	218,181	11.713	0.00%
2017-05-19	15.55	15.50	15.55	15.55	15.55	607	9,437	15.547	11.79	11.75	11.79	11.79	11.79	801	11.786	0.32%
2017-05-18	15.50	15.50	15.65	15.50	15.50	1,634	25,328	15.501	11.75	11.75	11.86	11.75	11.75	2,155	11.751	-0.32%
2017-05-17	15.55	15.50	15.65	15.50	15.55	8,000	124,340	15.543	11.79	11.75	11.86	11.75	11.79	10,553	11.783	0.32%
2017-05-16	15.50	15.45	15.65	15.50	15.55	23,608	365,934	15.500	11.75	11.71	11.86	11.75	11.79	31,142	11.751	0.00%
2017-05-15	15.50	15.45	15.50	15.50	15.50	1,800	27,900	15.500	11.75	11.71	11.75	11.75	11.75	2,374	11.750	0.32%
2017-05-12	15.45	15.40	15.50	-	-	0	0	-	11.71	11.67	11.75	-	-	0	-	0.00%
2017-05-11	15.45	15.35	16.20	15.35	15.45	3,873	59,725	15.421	11.71	11.64	12.28	11.64	11.71	5,109	11.690	0.00%
2017-05-10	15.45	15.35	15.45	15.40	15.45	7,400	114,270	15.442	11.71	11.64	11.71	11.67	11.71	9,761	11.706	0.98%
2017-05-09	15.30	15.30	15.40	15.30	15.40	4,200	64,600	15.381	11.60	11.60	11.67	11.60	11.67	5,540	11.660	-0.97%
2017-05-08	15.45	15.40	15.45	-	-	51	783	15.353	11.71	11.67	11.71	-	-	67	11.639	0.00%
2017-05-05	15.45	15.40	15.70	15.45	15.45	8,418	130,051	15.449	11.71	11.67	11.90	11.71	11.71	11,104	11.712	0.00%
2017-05-04	15.45	15.40	-	15.40	15.55	12,600	194,660	15.449	11.71	11.67	-	11.67	11.79	16,621	11.712	-0.32%
2017-05-02	15.50	15.45	-	15.45	15.50	123,781	1,918,568	15.500	11.75	11.71	-	11.71	11.75	163,281	11.750	0.00%
2017-04-28	15.50	15.40	16.20	15.40	15.50	11,018	170,753	15.498	11.75	11.67	12.28	11.67	11.75	14,534	11.749	0.32%
2017-04-27	15.45	15.40	15.50	15.45	15.45	1,001	15,465	15.450	11.71	11.67	11.75	11.71	11.71	1,320	11.712	0.00%
2017-04-26	15.45	15.40	15.50	15.40	15.45	3,200	49,400	15.438	11.71	11.67	11.75	11.67	11.71	4,221	11.703	-0.32%
2017-04-25	15.50	15.45	15.50	15.50	15.50	3,000	46,500	15.500	11.75	11.71	11.75	11.75	11.75	3,957	11.750	0.00%
2017-04-24	15.50	15.40	16.20	15.50	15.70	80,020	1,240,566	15.503	11.75	11.67	12.28	11.75	11.90	105,555	11.753	0.00%
2017-04-21	15.50	15.40	15.60	15.40	15.50	74,674	1,157,397	15.499	11.75	11.67	11.83	11.67	11.75	98,503	11.750	0.00%
2017-04-20	15.50	15.40	15.50	15.40	15.50	6,200	95,800	15.452	11.75	11.67	11.75	11.67	11.75	8,178	11.714	0.00%
2017-04-19	15.50	15.35	15.50	15.40	15.50	1,800	27,880	15.489	11.75	11.64	11.75	11.67	11.75	2,374	11.742	0.65%
2017-04-18	15.40	15.35	15.50	15.40	15.45	12,200	188,130	15.421	11.67	11.64	11.75	11.67	11.71	16,093	11.690	-0.65%
2017-04-13	15.50	15.45	15.50	15.50	15.50	34,712	538,031	15.500	11.75	11.71	11.75	11.75	11.75	45,789	11.750	0.32%
2017-04-12	15.45	15.35	15.50	15.45	15.45	200	3,090	15.450	11.71	11.64	11.75	11.71	11.71	264	11.712	0.00%
2017-04-11	15.45	15.35	15.50	15.45	15.45	10,262	158,547	15.450	11.71	11.64	11.75	11.71	11.71	13,537	11.712	0.00%
2017-04-10	15.45	15.35	15.45	-	-	19	293	15.421	11.71	11.64	11.71	-	-	25	11.690	0.00%
2017-04-07	15.45	15.30	15.50	15.45	15.45	200	3,090	15.450	11.71	11.60	11.75	11.71	11.71	264	11.712	0.00%
2017-04-06	15.45	15.30	15.50	15.30	15.45	32,984	509,552	15.449	11.71	11.60	11.75	11.60	11.71	43,510	11.711	0.32%
2017-04-05	15.40	15.40	15.50	15.40	15.45	2,000	30,890	15.445	11.67	11.67	11.75	11.67	11.71	2,638	11.709	0.65%
2017-04-03	15.30	15.30	15.45	15.25	15.30	9,517	145,560	15.295	11.60	11.60	11.71	11.56	11.60	12,554	11.595	0.00%
2017-03-31	15.30	15.20	16.20	15.30	15.30	3,400	52,020	15.300	11.60	11.52	12.28	11.60	11.60	4,485	11.599	-0.65%
2017-03-30	15.40	15.40	15.70	15.40	15.45	13,600	209,880	15.432	11.67	11.67	11.90	11.67	11.71	17,940	11.699	0.20%
2017-03-29	15.50	15.40	16.70	15.50	15.55	90,387	1,402,848	15.521	11.65	11.58	12.55	11.65	11.69	120,239	11.667	-0.32%
2017-03-28	15.55	15.50	15.85	15.50	15.55	65,199	1,013,834	15.550	11.69	11.65	11.91	11.65	11.69	86,732	11.689	0.00%
2017-03-27	15.55	15.50	15.70	15.55	15.55	400	6,220	15.550	11.69	11.65	11.80	11.69	11.69	532	11.689	0.32%
2017-03-24	15.50	15.40	15.70	15.40	15.70	21,600	334,640	15.493	11.65	11.58	11.80	11.58	11.80	28,734	11.646	-1.27%
2017-03-23	15.70	15.50	-	15.45	15.70	114,800	1,783,020	15.532	11.80	11.65	-	11.61	11.80	152,715	11.675	1.62%
2017-03-22	15.45	15.40	15.50	15.45	15.45	200	3,090	15.450	11.61	11.58	11.65	11.61	11.61	266	11.614	0.00%
2017-03-21	15.45	15.30	15.50	15.35	15.45	145,972	2,251,217	15.422	11.61	11.50	11.65	11.54	11.61	194,182	11.593	0.32%
2017-03-20	15.40	15.35	15.40	15.40	15.40	127,000	1,955,800	15.400	11.58	11.54	11.58	11.58	11.58	168,944	11.577	0.00%
2017-03-17	15.40	15.20	15.70	15.40	15.40	5,244,392	80,501,972	15.350	11.58	11.43	11.80	11.58	11.58	6,976,456	11.539	-0.32%
2017-03-16	15.45	15.20	-	15.45	15.45	59,704	922,426	15.450	11.61	11.43	-	11.61	11.61	79,422	11.614	0.65%
2017-03-15	15.35	15.20	15.45	-	-	70	1,050	15.000	11.54	11.43	11.61	-	-	93	11.276	0.00%
2017-03-14	15.35	15.25	-	15.30	15.35	6,600	101,010	15.305	11.54	11.46	-	11.50	11.54	8,780	11.505	0.00%
2017-03-13	15.35	15.30	15.35	15.35	15.35	800	12,280	15.350	11.54	11.50	11.54	11.54	11.54	1,064	11.539	0.00%
2017-03-10	15.35	15.30	-	15.35	15.35	601	9,225	15.349	11.54	11.50	-	11.54	11.54	799	11.539	0.00%
2017-03-09	15.35	15.30	-	15.35	15.35	5,243	80,469	15.348	11.54	11.50	-	11.54	11.54	6,975	11.537	0.33%
2017-03-08	15.30	15.30	-	15.30	15.40	841	12,879	15.314	11.50	11.50	-	11.50	11.58	1,119	11.512	-0.65%
2017-03-07	15.40	15.35	-	15.40	15.40	1,000	15,400	15.400	11.58	11.54	-	11.58	11.58	1,330	11.577	0.00%
2017-03-06	15.40	15.30	15.50	15.40	15.40	1,600	24,640	15.400	11.58	11.50	11.65	11.58	11.58	2,128	11.577	0.00%
2017-03-03	15.40	15.30	-	15.40	15.40	18,600	286,440	15.400	11.58	11.50	-	11.58	11.58	24,743	11.577	-0.32%
2017-03-02	15.45	15.40	-	15.45	15.45	200	3,090	15.450	11.61	11.58	-	11.61	11.61	266	11.614	0.00%
2017-03-01	15.45	15.40	-	15.45	15.45	200	3,090	15.450	11.61	11.58	-	11.61	11.61	266	11.614	0.00%
2017-02-28	15.45	15.40	-	15.45	15.50	17,000	263,350	15.491	11.61	11.58	-	11.61	11.65	22,615	11.645	-0.32%
2017-02-27	15.50	15.45	15.60	-	-	0	0	-	11.65	11.61	11.73	-	-	0	-	0.00%
2017-02-24	15.50	15.40	-	15.50	15.50	800	12,400	15.500	11.65	11.58	-	11.65	11.65	1,064	11.652	0.65%
2017-02-23	15.40	15.30	-	15.40	15.45	5,800	89,480	15.428	11.58	11.50	-	11.58	11.61	7,716	11.597	0.00%
2017-02-22	15.40	15.30	-	15.40	15.45	2,200	33,970	15.441	11.58	11.50	-	11.58	11.61	2,927	11.607	-0.32%
2017-02-21	15.45	15.30	-	15.45	15.45	4,400	67,980	15.450	11.61	11.50	-	11.61	11.61	5,853	11.614	0.00%
2017-02-20	15.45	15.40	15.45	15.45	15.45	400	6,180	15.450	11.61	11.58	11.61	11.61	11.61	532	11.614	0.32%
2017-02-17	15.40	15.30	15.40	15.35	15.40	40,748	627,381	15.397	11.58	11.50	11.58	11.54	11.58	54,206	11.574	0.00%
2017-02-16	15.40	15.30	-	15.40	15.40	58,874	906,659	15.400	11.58	11.50	-	11.58	11.58	78,318	11.577	0.33%
2017-02-15	15.35	15.30	15.35	15.35	15.35	8,600	132,010	15.350	11.54	11.50	11.54	11.54	11.54	11,440	11.539	-0.97%
2017-02-14	15.50	15.40	-	15.35	15.50	34,014	523,337	15.386	11.65	11.58	-	11.54	11.65	45,248	11.566	0.65%
2017-02-13	15.40	15.30	15.40	15.35	15.40	13,400	206,010	15.374	11.58	11.50	11.58	11.54	11.58	17,826	11.557	0.00%
2017-02-10	15.40	15.35	-	15.30	15.40	9,800	150,820	15.390	11.58	11.54	-	11.50	11.58	13,037	11.569	0.00%
2017-02-09	15.40	15.30	-	15.40	15.40	7,800	120,120	15.400	11.58	11.50	-	11.58	11.58	10,376	11.577	0.33%
2017-02-08	15.35	15.30	-	15.35	15.35	600	9,210	15.350	11.54	11.50	-	11.54	11.54	798	11.539	0.33%
2017-02-07	15.30	15.25	-	-	-	0	0	-	11.50	11.46	-	-	-	0	-	0.00%
2017-02-06	15.30	15.20	-	15.30	15.30	1,800	27,540	15.300	11.50	11.43	-	11.50	11.50	2,394	11.501	0.00%
2017-02-03	15.30	15.25	-	15.30	15.30	1,200	18,360	15.300	11.50	11.46	-	11.50	11.50	1,596	11.501	0.00%
2017-02-02	15.30	15.20	-	15.20	15.30	2,200	33,620	15.282	11.50	11.43	-	11.43	11.50	2,927	11.488	0.33%
2017-02-01	15.25	15.20	15.30	15.10	15.25	68,875	1,043,713	15.154	11.46	11.43	11.50	11.35	11.46	91,622	11.391	0.00%
2017-01-27	15.25	15.20	15.25	15.25	15.25	200	3,050	15.250	11.46	11.43	11.46	11.46	11.46	266	11.464	-0.33%
2017-01-26	15.30	15.20	-	15.30	15.30	600	9,180	15.300	11.50	11.43	-	11.50	11.50	798	11.501	0.00%
2017-01-25	15.30	15.20	-	15.30	15.30	22,033	337,102	15.300	11.50	11.43	-	11.50	11.50	29,310	11.501	0.00%
2017-01-24	15.30	15.20	15.30	-	-	0	0	-	11.50	11.43	11.50	-	-	0	-	0.00%
2017-01-23	15.30	15.20	-	15.30	15.30	727	11,107	15.278	11.50	11.43	-	11.50	11.50	967	11.485	0.00%
2017-01-20	15.30	15.20	-	15.25	15.30	28,800	439,290	15.253	11.50	11.43	-	11.46	11.50	38,312	11.466	0.33%
2017-01-19	15.25	15.20	-	15.25	15.25	200	3,050	15.250	11.46	11.43	-	11.46	11.46	266	11.464	-0.33%
2017-01-18	15.30	15.20	-	15.30	15.35	400	6,130	15.325	11.50	11.43	-	11.50	11.54	532	11.520	0.00%
2017-01-17	15.30	15.20	-	15.30	15.30	2,600	39,780	15.300	11.50	11.43	-	11.50	11.50	3,459	11.501	0.00%
2017-01-16	15.30	15.20	-	15.25	15.30	1,168,800	17,776,857	15.210	11.50	11.43	-	11.46	11.50	1,554,819	11.433	0.66%
2017-01-13	15.20	15.10	15.30	15.20	15.30	17,694	269,718	15.244	11.43	11.35	11.50	11.43	11.50	23,538	11.459	-0.65%
2017-01-12	15.30	15.10	15.30	15.20	15.30	604,200	9,196,360	15.221	11.50	11.35	11.50	11.43	11.50	803,749	11.442	0.33%
2017-01-11	15.25	15.20	-	15.25	15.25	11,181	170,508	15.250	11.46	11.43	-	11.46	11.46	14,874	11.464	0.00%
2017-01-10	15.25	15.20	-	15.25	15.25	12,800	195,200	15.250	11.46	11.43	-	11.46	11.46	17,027	11.464	0.00%
2017-01-09	15.25	15.20	-	15.25	15.25	200	3,050	15.250	11.46	11.43	-	11.46	11.46	266	11.464	0.33%
2017-01-06	15.20	15.15	15.30	-	-	0	0	-	11.43	11.39	11.50	-	-	0	-	0.00%
2017-01-05	15.20	15.10	-	15.20	15.20	200	3,040	15.200	11.43	11.35	-	11.43	11.43	266	11.426	0.33%
2017-01-04	15.15	15.00	-	15.15	15.15	200	3,030	15.150	11.39	11.28	-	11.39	11.39	266	11.389	0.33%
2017-01-03	15.10	14.95	15.30	15.10	15.10	52,985	800,073	15.100	11.35	11.24	11.50	11.35	11.35	70,484	11.351	0.67%
2016-12-30	15.00	14.90	15.30	-	-	0	0	-	11.28	11.20	11.50	-	-	0	-	-0.66%
2016-12-29	15.10	15.05	15.20	15.10	15.10	2,200	33,220	15.100	11.35	11.31	11.43	11.35	11.35	2,927	11.351	0.33%
2016-12-28	15.05	15.00	15.20	15.05	15.05	600	9,030	15.050	11.31	11.28	11.43	11.31	11.31	798	11.313	-0.13%
2016-12-23	15.20	15.10	15.20	15.20	15.20	200	3,040	15.200	11.33	11.25	11.33	11.33	11.33	268	11.329	0.00%
2016-12-22	15.20	14.00	15.20	15.20	15.20	18,191	276,503	15.200	11.33	10.43	11.33	11.33	11.33	24,408	11.329	0.00%
2016-12-21	15.20	15.10	-	15.20	15.20	7,600	115,520	15.200	11.33	11.25	-	11.33	11.33	10,197	11.329	0.00%
2016-12-20	15.20	-	-	15.20	15.20	2,600	39,520	15.200	11.33	-	-	11.33	11.33	3,489	11.329	0.00%
2016-12-19	15.20	15.05	-	15.20	15.20	200	3,040	15.200	11.33	11.22	-	11.33	11.33	268	11.329	1.33%
2016-12-16	15.00	15.00	15.15	15.00	15.15	2,800	42,030	15.011	11.18	11.18	11.29	11.18	11.29	3,757	11.187	-1.32%
2016-12-15	15.20	15.10	15.20	15.20	15.20	3,800	57,760	15.200	11.33	11.25	11.33	11.33	11.33	5,099	11.329	-0.33%
2016-12-14	15.25	15.20	15.30	15.25	15.25	48,800	744,200	15.250	11.37	11.33	11.40	11.37	11.37	65,477	11.366	0.00%
2016-12-13	15.25	15.20	15.30	-	-	0	0	-	11.37	11.33	11.40	-	-	0	-	0.00%
2016-12-12	15.25	15.20	15.30	-	-	0	0	-	11.37	11.33	11.40	-	-	0	-	-0.33%
2016-12-09	15.30	15.05	15.30	-	-	0	0	-	11.40	11.22	11.40	-	-	0	-	0.00%
2016-12-08	15.30	-	15.30	15.20	15.30	13,000	198,680	15.283	11.40	-	11.40	11.33	11.40	17,443	11.390	0.66%
2016-12-07	15.20	-	15.20	15.20	15.20	6,200	94,240	15.200	11.33	-	11.33	11.33	11.33	8,319	11.329	0.33%
2016-12-06	15.15	15.00	15.70	-	-	0	0	-	11.29	11.18	11.70	-	-	0	-	0.33%
2016-12-05	15.10	14.90	15.70	15.10	15.10	9,000	135,900	15.100	11.25	11.10	11.70	11.25	11.25	12,076	11.254	-0.98%
2016-12-02	15.25	15.10	15.70	-	-	0	0	-	11.37	11.25	11.70	-	-	0	-	-0.33%
2016-12-01	15.30	-	15.70	-	-	0	0	-	11.40	-	11.70	-	-	0	-	0.00%
2016-11-30	15.30	14.90	15.70	-	-	0	0	-	11.40	11.10	11.70	-	-	0	-	0.00%
2016-11-29	15.30	14.80	15.70	15.30	15.30	7,000	107,100	15.300	11.40	11.03	11.70	11.40	11.40	9,392	11.403	0.33%
2016-11-28	15.25	14.90	15.70	-	-	0	0	-	11.37	11.10	11.70	-	-	0	-	0.00%
2016-11-25	15.25	-	15.25	15.25	15.25	17,730	270,382	15.250	11.37	-	11.37	11.37	11.37	23,789	11.366	0.00%
2016-11-24	15.25	-	15.25	15.25	15.25	200	3,050	15.250	11.37	-	11.37	11.37	11.37	268	11.366	-0.33%
2016-11-23	15.30	-	15.70	15.30	15.30	14,610	223,533	15.300	11.40	-	11.70	11.40	11.40	19,603	11.403	0.66%
2016-11-22	15.20	-	15.20	15.20	15.20	200	3,040	15.200	11.33	-	11.33	11.33	11.33	268	11.329	0.33%
2016-11-21	15.15	14.80	15.20	15.15	15.20	6,000	91,060	15.177	11.29	11.03	11.33	11.29	11.33	8,050	11.311	-0.66%
2016-11-18	15.25	15.25	15.70	15.25	15.25	35,000	533,750	15.250	11.37	11.37	11.70	11.37	11.37	46,961	11.366	-0.97%
2016-11-17	15.40	15.20	15.70	-	-	0	0	-	11.48	11.33	11.70	-	-	0	-	0.00%
2016-11-16	15.40	15.20	15.70	15.40	15.40	600	9,240	15.400	11.48	11.33	11.70	11.48	11.48	805	11.478	1.32%
2016-11-15	15.20	-	15.70	15.20	15.20	11,600	176,320	15.200	11.33	-	11.70	11.33	11.33	15,564	11.329	-1.62%
2016-11-14	15.45	-	15.45	-	-	0	0	-	11.51	-	11.51	-	-	0	-	-0.32%
2016-11-11	15.50	-	15.70	15.50	15.50	200	3,100	15.500	11.55	-	11.70	11.55	11.55	268	11.552	-0.64%
2016-11-10	15.60	-	15.65	15.60	15.60	1,400	21,840	15.600	11.63	-	11.66	11.63	11.63	1,878	11.627	0.00%
2016-11-09	15.60	15.60	-	15.55	15.55	8,000	124,400	15.550	11.63	11.63	-	11.59	11.59	10,734	11.589	-0.32%
2016-11-08	15.65	-	-	-	-	0	0	-	11.66	-	-	-	-	0	-	0.00%
2016-11-07	15.65	-	-	15.65	15.65	8,600	134,590	15.650	11.66	-	-	11.66	11.66	11,539	11.664	0.00%
2016-11-04	15.65	15.65	-	-	-	0	0	-	11.66	11.66	-	-	-	0	-	0.00%
2016-11-03	15.65	-	-	15.65	15.65	1,000	15,650	15.650	11.66	-	-	11.66	11.66	1,342	11.664	0.00%
2016-11-02	15.65	15.65	-	-	-	0	0	-	11.66	11.66	-	-	-	0	-	0.00%
2016-11-01	15.65	15.60	-	-	-	0	0	-	11.66	11.63	-	-	-	0	-	0.00%
2016-10-31	15.65	15.60	-	-	-	0	0	-	11.66	11.63	-	-	-	0	-	-0.32%
2016-10-28	15.70	15.60	-	-	-	0	0	-	11.70	11.63	-	-	-	0	-	-0.32%
2016-10-27	15.75	15.60	-	15.75	15.75	1,600	25,200	15.750	11.74	11.63	-	11.74	11.74	2,147	11.738	-0.13%
2016-10-26	15.90	15.30	-	15.90	15.90	8,000	127,200	15.900	11.75	11.31	-	11.75	11.75	10,822	11.753	0.00%
2016-10-25	15.90	15.30	-	15.90	15.90	62,600	995,340	15.900	11.75	11.31	-	11.75	11.75	84,686	11.753	0.00%
2016-10-24	15.90	-	15.90	15.90	15.90	200	3,180	15.900	11.75	-	11.75	11.75	11.75	271	11.753	0.00%
2016-10-20	15.90	-	-	15.90	15.90	3,000	47,700	15.900	11.75	-	-	11.75	11.75	4,058	11.753	0.32%
2016-10-19	15.85	15.80	-	-	-	0	0	-	11.72	11.68	-	-	-	0	-	0.00%
2016-10-18	15.85	15.80	-	15.85	15.85	1,000	15,850	15.850	11.72	11.68	-	11.72	11.72	1,353	11.716	-0.31%
2016-10-17	15.90	15.70	-	-	-	0	0	-	11.75	11.61	-	-	-	0	-	0.00%
2016-10-14	15.90	-	-	-	-	0	0	-	11.75	-	-	-	-	0	-	0.00%
2016-10-13	15.90	15.80	-	15.90	15.90	200	3,180	15.900	11.75	11.68	-	11.75	11.75	271	11.753	0.63%
2016-10-12	15.80	-	-	15.80	15.90	6,200	98,380	15.868	11.68	-	-	11.68	11.75	8,387	11.730	-0.63%
2016-10-11	15.90	15.80	-	15.90	15.90	7,600	120,840	15.900	11.75	11.68	-	11.75	11.75	10,281	11.753	0.00%
2016-10-07	15.90	15.80	16.30	-	-	0	0	-	11.75	11.68	12.05	-	-	0	-	0.00%
2016-10-06	15.90	15.80	16.30	-	-	0	0	-	11.75	11.68	12.05	-	-	0	-	0.00%
2016-10-05	15.90	15.70	16.30	15.80	15.90	82,499	1,310,874	15.890	11.75	11.61	12.05	11.68	11.75	111,605	11.746	-0.63%
2016-10-04	16.00	15.90	-	15.90	16.25	4,200	67,260	16.014	11.83	11.75	-	11.75	12.01	5,682	11.838	0.31%
2016-10-03	15.95	15.90	15.95	-	-	0	0	-	11.79	11.75	11.79	-	-	0	-	0.00%
2016-09-30	15.95	15.90	15.95	-	-	0	0	-	11.79	11.75	11.79	-	-	0	-	-0.31%
2016-09-29	16.00	15.90	16.00	16.00	16.00	600	9,600	16.000	11.83	11.75	11.83	11.83	11.83	812	11.827	0.31%
2016-09-28	15.95	15.80	15.95	-	-	0	0	-	11.79	11.68	11.79	-	-	0	-	-0.31%
2016-09-27	16.00	15.70	-	16.00	16.00	800	12,800	16.000	11.83	11.61	-	11.83	11.83	1,082	11.827	0.63%
2016-09-26	15.90	15.90	-	15.80	15.80	2,000	31,600	15.800	11.75	11.75	-	11.68	11.68	2,706	11.679	0.63%
2016-09-23	15.80	15.70	-	15.80	16.00	59,205	935,958	15.809	11.68	11.61	-	11.68	11.83	80,093	11.686	0.00%
2016-09-22	15.80	15.70	-	-	-	0	0	-	11.68	11.61	-	-	-	0	-	0.00%
2016-09-21	15.80	15.80	-	-	-	0	0	-	11.68	11.68	-	-	-	0	-	0.00%
2016-09-20	15.80	15.80	15.90	-	-	0	0	-	11.68	11.68	11.75	-	-	0	-	0.00%
2016-09-19	15.80	15.80	-	15.80	15.80	1,400	22,120	15.800	11.68	11.68	-	11.68	11.68	1,894	11.679	-0.32%
2016-09-15	15.85	15.80	-	15.85	15.85	2,600	41,210	15.850	11.72	11.68	-	11.72	11.72	3,517	11.716	-0.31%
2016-09-14	15.90	15.85	-	-	-	0	0	-	11.75	11.72	-	-	-	0	-	0.00%
2016-09-13	15.90	15.85	-	-	-	0	0	-	11.75	11.72	-	-	-	0	-	-0.31%
2016-09-12	15.95	15.85	-	15.95	15.95	48,470	773,096	15.950	11.79	11.72	-	11.79	11.79	65,570	11.790	0.31%
2016-09-09	15.90	15.85	-	-	-	0	0	-	11.75	11.72	-	-	-	0	-	0.00%
2016-09-08	15.90	15.90	-	-	-	0	0	-	11.75	11.75	-	-	-	0	-	0.00%
2016-09-07	15.90	15.90	-	-	-	0	0	-	11.75	11.75	-	-	-	0	-	0.63%
2016-09-06	15.80	15.80	-	15.80	15.90	17,087	270,185	15.812	11.68	11.68	-	11.68	11.75	23,115	11.689	-0.63%
2016-09-05	15.90	15.90	-	-	-	0	0	-	11.75	11.75	-	-	-	0	-	0.00%
2016-09-02	15.90	15.90	-	-	-	0	0	-	11.75	11.75	-	-	-	0	-	0.00%
2016-09-01	15.90	15.90	-	-	-	375,000	5,979,175	15.945	11.75	11.75	-	-	-	507,302	11.786	0.32%
2016-08-31	15.85	15.50	-	15.85	15.85	6,000	95,100	15.850	11.72	11.46	-	11.72	11.72	8,117	11.716	0.32%
2016-08-30	15.80	15.80	15.90	15.80	15.80	28,578	451,425	15.796	11.68	11.68	11.75	11.68	11.68	38,660	11.677	-0.94%
2016-08-29	15.95	15.90	-	-	-	0	0	-	11.79	11.75	-	-	-	0	-	-0.31%
2016-08-26	16.00	15.50	-	16.00	16.00	58,700	933,350	15.900	11.83	11.46	-	11.83	11.83	79,410	11.754	0.00%
2016-08-25	16.00	15.50	16.00	-	-	0	0	-	11.83	11.46	11.83	-	-	0	-	0.00%
2016-08-24	16.00	15.50	16.00	-	-	0	0	-	11.83	11.46	11.83	-	-	0	-	0.00%
2016-08-23	16.00	15.50	16.00	16.00	16.00	600	9,600	16.000	11.83	11.46	11.83	11.83	11.83	812	11.827	0.00%
2016-08-22	16.00	15.80	-	-	-	160,000	2,544,000	15.900	11.83	11.68	-	-	-	216,449	11.753	-1.23%
2016-08-19	16.20	15.90	-	16.15	16.20	1,000	16,180	16.180	11.98	11.75	-	11.94	11.98	1,353	11.960	1.57%
2016-08-18	15.95	15.90	16.15	15.95	15.95	2,400	38,280	15.950	11.79	11.75	11.94	11.79	11.79	3,247	11.790	-0.31%
2016-08-17	16.00	-	16.15	-	-	0	0	-	11.83	-	11.94	-	-	0	-	0.00%
2016-08-16	16.00	-	16.15	15.95	16.00	6,000	95,800	15.967	11.83	-	11.94	11.79	11.83	8,117	11.803	0.31%
2016-08-15	15.95	-	16.15	-	-	0	0	-	11.79	-	11.94	-	-	0	-	0.00%
2016-08-12	15.95	-	16.15	15.95	15.95	13,200	210,540	15.950	11.79	-	11.94	11.79	11.79	17,857	11.790	0.63%
2016-08-11	15.85	-	16.15	-	-	0	0	-	11.72	-	11.94	-	-	0	-	0.00%
2016-08-10	15.85	15.70	16.15	-	-	0	0	-	11.72	11.61	11.94	-	-	0	-	0.00%
2016-08-09	15.85	15.70	16.15	15.85	15.85	1,800	28,530	15.850	11.72	11.61	11.94	11.72	11.72	2,435	11.716	0.00%
2016-08-08	15.85	15.80	16.15	-	-	0	0	-	11.72	11.68	11.94	-	-	0	-	0.00%
2016-08-05	15.85	15.70	16.15	-	-	0	0	-	11.72	11.61	11.94	-	-	0	-	0.00%
2016-08-04	15.85	15.70	16.15	-	-	0	0	-	11.72	11.61	11.94	-	-	0	-	0.00%
2016-08-03	15.85	-	15.90	15.85	15.85	400	6,340	15.850	11.72	-	11.75	11.72	11.72	541	11.716	-0.31%
2016-08-01	15.90	15.85	16.15	15.85	15.90	1,200	19,070	15.892	11.75	11.72	11.94	11.72	11.75	1,623	11.747	0.32%
2016-07-29	15.85	15.80	16.15	15.85	15.85	2,800	44,380	15.850	11.72	11.68	11.94	11.72	11.72	3,788	11.716	0.00%
2016-07-28	15.85	15.80	16.15	15.80	15.85	600	9,500	15.833	11.72	11.68	11.94	11.68	11.72	812	11.704	0.63%
2016-07-27	15.75	15.75	16.15	-	-	0	0	-	11.64	11.64	11.94	-	-	0	-	0.32%
2016-07-26	15.70	15.70	15.80	15.65	15.70	14,060	220,192	15.661	11.61	11.61	11.68	11.57	11.61	19,020	11.577	-0.63%
2016-07-25	15.80	15.70	16.15	15.80	15.80	18,200	287,560	15.800	11.68	11.61	11.94	11.68	11.68	24,621	11.679	0.00%
2016-07-22	15.80	-	15.80	15.80	15.80	12,000	189,600	15.800	11.68	-	11.68	11.68	11.68	16,234	11.679	0.00%
2016-07-21	15.80	15.70	16.15	15.80	15.80	2,600	41,080	15.800	11.68	11.61	11.94	11.68	11.68	3,517	11.679	0.64%
2016-07-20	15.70	15.70	16.15	15.70	15.70	400	6,280	15.700	11.61	11.61	11.94	11.61	11.61	541	11.606	-0.63%
2016-07-19	15.80	15.40	15.80	15.80	15.80	200	3,160	15.800	11.68	11.38	11.68	11.68	11.68	271	11.679	0.00%
2016-07-18	15.80	-	15.80	15.80	15.80	3,400	53,720	15.800	11.68	-	11.68	11.68	11.68	4,600	11.679	0.00%
2016-07-15	15.80	-	16.15	-	-	0	0	-	11.68	-	11.94	-	-	0	-	0.00%
2016-07-14	15.80	15.70	16.15	-	-	0	0	-	11.68	11.61	11.94	-	-	0	-	0.00%
2016-07-13	15.80	15.70	16.15	15.80	15.80	1,000	15,800	15.800	11.68	11.61	11.94	11.68	11.68	1,353	11.679	0.00%
2016-07-12	15.80	-	16.15	-	-	0	0	-	11.68	-	11.94	-	-	0	-	0.00%
2016-07-11	15.80	15.60	15.80	15.80	15.80	2,600	41,080	15.800	11.68	11.53	11.68	11.68	11.68	3,517	11.679	0.00%
2016-07-08	15.80	-	16.15	15.80	15.80	4,000	63,200	15.800	11.68	-	11.94	11.68	11.68	5,411	11.679	-0.63%
2016-07-07	15.90	15.80	16.15	15.90	15.90	4,800	76,320	15.900	11.75	11.68	11.94	11.75	11.75	6,493	11.753	0.70%
2016-07-06	15.90	-	16.15	15.90	15.90	18,600	295,740	15.900	11.67	-	11.86	11.67	11.67	25,337	11.672	0.00%
2016-07-05	15.90	15.80	16.15	15.85	15.90	49,811	789,704	15.854	11.67	11.60	11.86	11.64	11.67	67,854	11.638	0.00%
2016-07-04	15.90	15.70	16.15	15.70	15.90	1,000	15,820	15.820	11.67	11.53	11.86	11.53	11.67	1,362	11.613	1.60%
2016-06-30	15.65	15.60	16.15	-	-	0	0	-	11.49	11.45	11.86	-	-	0	-	0.32%
2016-06-29	15.60	15.60	16.15	-	-	2,000	31,300	15.650	11.45	11.45	11.86	-	-	2,724	11.489	0.00%
2016-06-28	15.60	15.50	16.15	-	-	0	0	-	11.45	11.38	11.86	-	-	0	-	0.00%
2016-06-27	15.60	15.50	16.15	-	-	0	0	-	11.45	11.38	11.86	-	-	0	-	0.00%
2016-06-24	15.60	15.50	16.15	15.60	15.60	1,200	18,720	15.600	11.45	11.38	11.86	11.45	11.45	1,635	11.452	-0.64%
2016-06-23	15.70	15.50	16.15	-	-	0	0	-	11.53	11.38	11.86	-	-	0	-	0.00%
2016-06-22	15.70	15.50	16.15	-	-	0	0	-	11.53	11.38	11.86	-	-	0	-	0.00%
2016-06-21	15.70	15.55	16.15	15.70	15.70	49,000	769,300	15.700	11.53	11.42	11.86	11.53	11.53	66,749	11.525	0.00%
2016-06-20	15.70	15.50	15.70	-	-	0	0	-	11.53	11.38	11.53	-	-	0	-	0.00%
2016-06-17	15.70	15.50	16.15	-	-	0	0	-	11.53	11.38	11.86	-	-	0	-	0.00%
2016-06-16	15.70	-	16.15	-	-	0	0	-	11.53	-	11.86	-	-	0	-	0.00%
2016-06-15	15.70	-	16.15	15.70	15.70	4,000	62,800	15.700	11.53	-	11.86	11.53	11.53	5,449	11.525	0.00%
2016-06-14	15.70	-	16.15	-	-	0	0	-	11.53	-	11.86	-	-	0	-	0.00%
2016-06-13	15.70	15.60	16.15	15.70	15.70	400	6,280	15.700	11.53	11.45	11.86	11.53	11.53	545	11.525	0.64%
2016-06-10	15.60	-	16.15	-	-	0	0	-	11.45	-	11.86	-	-	0	-	0.00%
2016-06-08	15.60	15.60	16.15	-	-	0	0	-	11.45	11.45	11.86	-	-	0	-	0.00%
2016-06-07	15.60	-	16.15	-	-	0	0	-	11.45	-	11.86	-	-	0	-	0.00%
2016-06-06	15.60	15.50	16.15	-	-	0	0	-	11.45	11.38	11.86	-	-	0	-	0.00%
2016-06-03	15.60	-	16.15	-	-	0	0	-	11.45	-	11.86	-	-	0	-	0.00%
2016-06-02	15.60	15.50	16.15	15.60	15.60	400	6,240	15.600	11.45	11.38	11.86	11.45	11.45	545	11.452	0.00%
2016-06-01	15.60	-	16.15	15.60	15.60	2,000	31,200	15.600	11.45	-	11.86	11.45	11.45	2,724	11.452	0.00%
2016-05-31	15.60	-	16.15	15.45	15.60	11,800	182,340	15.453	11.45	-	11.86	11.34	11.45	16,074	11.344	0.00%
2016-05-30	15.60	-	16.15	15.60	15.60	1,200	18,720	15.600	11.45	-	11.86	11.45	11.45	1,635	11.452	0.00%
2016-05-27	15.60	-	16.15	-	-	0	0	-	11.45	-	11.86	-	-	0	-	0.00%
2016-05-26	15.60	-	16.15	-	-	0	0	-	11.45	-	11.86	-	-	0	-	0.00%
2016-05-25	15.60	-	16.15	-	-	0	0	-	11.45	-	11.86	-	-	0	-	0.00%
2016-05-24	15.60	-	16.15	-	-	0	0	-	11.45	-	11.86	-	-	0	-	0.00%
2016-05-23	15.60	-	16.15	15.60	15.60	8,000	124,800	15.600	11.45	-	11.86	11.45	11.45	10,898	11.452	0.00%
2016-05-20	15.60	-	16.15	-	-	0	0	-	11.45	-	11.86	-	-	0	-	0.00%
2016-05-19	15.60	15.50	16.15	-	-	0	0	-	11.45	11.38	11.86	-	-	0	-	-0.32%
2016-05-18	15.65	-	16.15	-	-	0	0	-	11.49	-	11.86	-	-	0	-	0.00%
2016-05-17	15.65	-	16.15	15.65	15.65	2,000	31,300	15.650	11.49	-	11.86	11.49	11.49	2,724	11.489	0.00%
2016-05-16	15.65	15.50	16.15	-	-	0	0	-	11.49	11.38	11.86	-	-	0	-	0.00%
2016-05-13	15.65	15.50	16.15	-	-	0	0	-	11.49	11.38	11.86	-	-	0	-	0.00%
2016-05-12	15.65	15.50	15.95	-	-	0	0	-	11.49	11.38	11.71	-	-	0	-	0.00%
2016-05-11	15.65	15.50	15.65	15.65	15.65	2,600	40,690	15.650	11.49	11.38	11.49	11.49	11.49	3,542	11.489	0.32%
2016-05-10	15.60	15.55	15.65	15.60	15.60	3,000	46,800	15.600	11.45	11.42	11.49	11.45	11.45	4,087	11.452	0.00%
2016-05-09	15.60	15.55	15.70	15.45	15.70	31,000	483,610	15.600	11.45	11.42	11.53	11.34	11.53	42,229	11.452	0.00%
2016-05-06	15.60	15.50	16.15	15.50	15.60	27,800	433,400	15.590	11.45	11.38	11.86	11.38	11.45	37,870	11.444	0.97%
2016-05-05	15.45	15.40	16.15	-	-	0	0	-	11.34	11.30	11.86	-	-	0	-	0.00%
2016-05-04	15.45	15.30	16.15	15.45	15.45	24,525	378,898	15.450	11.34	11.23	11.86	11.34	11.34	33,409	11.341	-0.96%
2016-05-03	15.60	15.35	15.65	-	-	0	0	-	11.45	11.27	11.49	-	-	0	-	0.00%
2016-04-29	15.60	15.15	16.15	-	-	0	0	-	11.45	11.12	11.86	-	-	0	-	0.00%
2016-04-28	15.60	15.45	16.15	15.60	15.60	200	3,120	15.600	11.45	11.34	11.86	11.45	11.45	272	11.452	0.00%
2016-04-27	15.60	15.15	15.65	15.60	15.60	47,200	736,320	15.600	11.45	11.12	11.49	11.45	11.45	64,297	11.452	0.00%
2016-04-26	15.60	15.40	15.60	15.60	15.60	5,400	84,240	15.600	11.45	11.30	11.45	11.45	11.45	7,356	11.452	0.00%
2016-04-25	15.60	15.50	15.65	15.60	15.60	40,000	624,000	15.600	11.45	11.38	11.49	11.45	11.45	54,489	11.452	-0.32%
2016-04-22	15.65	15.40	16.15	15.65	15.65	25,000	391,250	15.650	11.49	11.30	11.86	11.49	11.49	34,056	11.489	0.32%
2016-04-21	15.60	15.55	16.15	15.60	15.65	96,600	1,511,290	15.645	11.45	11.42	11.86	11.45	11.49	131,591	11.485	0.32%
2016-04-20	15.55	15.50	15.65	-	-	0	0	-	11.42	11.38	11.49	-	-	0	-	0.00%
2016-04-19	15.55	15.50	15.65	15.55	15.55	107,000	1,663,850	15.550	11.42	11.38	11.49	11.42	11.42	145,759	11.415	0.00%
2016-04-18	15.55	15.45	15.65	-	-	0	0	-	11.42	11.34	11.49	-	-	0	-	0.00%
2016-04-15	15.55	15.50	16.15	-	-	0	0	-	11.42	11.38	11.86	-	-	0	-	0.00%
2016-04-14	15.55	15.50	16.15	15.50	15.55	15,200	236,350	15.549	11.42	11.38	11.86	11.38	11.42	20,706	11.415	0.00%
2016-04-13	15.55	15.50	15.60	15.60	15.60	200	3,120	15.600	11.42	11.38	11.45	11.45	11.45	272	11.452	0.00%
2016-04-12	15.55	15.50	16.15	-	-	0	0	-	11.42	11.38	11.86	-	-	0	-	0.00%
2016-04-11	15.55	15.40	16.15	15.55	15.60	15,724,200	243,192,670	15.466	11.42	11.30	11.86	11.42	11.45	21,419,978	11.354	-4.01%
2016-04-08	16.20	15.40	16.20	16.20	16.20	400	6,480	16.200	11.89	11.30	11.89	11.89	11.89	545	11.892	-0.31%
2016-04-07	16.25	15.40	-	-	-	0	0	-	11.93	11.30	-	-	-	0	-	0.00%
2016-04-06	16.25	15.35	-	16.25	16.25	800	13,000	16.250	11.93	11.27	-	11.93	11.93	1,090	11.929	0.00%
2016-04-05	16.25	16.25	-	15.50	15.50	1,200	18,600	15.500	11.93	11.93	-	11.38	11.38	1,635	11.378	6.91%
2016-04-01	15.20	15.10	15.50	15.20	15.20	3,000	45,600	15.200	11.16	11.08	11.38	11.16	11.16	4,087	11.158	-1.94%
2016-03-31	15.50	15.50	-	15.40	15.40	4,000	61,600	15.400	11.38	11.38	-	11.30	11.30	5,449	11.305	-1.27%
2016-03-30	15.70	15.70	-	15.70	15.70	2,200	34,540	15.700	11.53	11.53	-	11.53	11.53	2,997	11.525	0.00%
2016-03-29	15.70	15.20	15.70	-	-	0	0	-	11.53	11.16	11.53	-	-	0	-	0.00%
2016-03-24	15.70	15.70	15.80	-	-	0	0	-	11.53	11.53	11.60	-	-	0	-	0.64%
2016-03-23	15.60	15.60	15.70	-	-	0	0	-	11.45	11.45	11.53	-	-	0	-	0.00%
2016-03-22	15.60	15.60	-	15.60	15.60	1,705	26,587	15.594	11.45	11.45	-	11.45	11.45	2,323	11.447	0.84%
2016-03-21	15.60	15.60	15.75	-	-	0	0	-	11.36	11.36	11.47	-	-	0	-	0.65%
2016-03-18	15.50	15.50	15.70	-	-	0	0	-	11.28	11.28	11.43	-	-	0	-	0.00%
2016-03-17	15.50	15.50	15.70	-	-	0	0	-	11.28	11.28	11.43	-	-	0	-	0.00%
2016-03-16	15.50	15.50	15.65	-	-	0	0	-	11.28	11.28	11.39	-	-	0	-	0.00%
2016-03-15	15.50	15.50	15.70	15.50	15.50	600	9,300	15.500	11.28	11.28	11.43	11.28	11.28	824	11.284	0.65%
2016-03-14	15.40	15.40	-	15.40	15.40	1,000	15,400	15.400	11.21	11.21	-	11.21	11.21	1,374	11.211	0.98%
2016-03-11	15.25	15.25	15.35	-	-	0	0	-	11.10	11.10	11.17	-	-	0	-	0.00%
2016-03-10	15.25	15.25	-	15.25	15.30	5,200	79,470	15.283	11.10	11.10	-	11.10	11.14	7,143	11.125	-1.93%
2016-03-09	15.55	15.30	-	-	-	0	0	-	11.32	11.14	-	-	-	0	-	0.00%
2016-03-08	15.55	15.40	-	15.35	15.55	6,200	95,210	15.357	11.32	11.21	-	11.17	11.32	8,517	11.179	1.30%
2016-03-07	15.35	-	-	15.35	15.35	1,800	27,630	15.350	11.17	-	-	11.17	11.17	2,473	11.174	0.33%
2016-03-04	15.30	-	-	15.25	15.60	45,000	699,200	15.538	11.14	-	-	11.10	11.36	61,815	11.311	-1.92%
2016-03-03	15.60	15.60	-	15.60	15.60	400	6,240	15.600	11.36	11.36	-	11.36	11.36	549	11.356	0.00%
2016-03-02	15.60	15.45	15.60	-	-	400	6,240	15.600	11.36	11.25	11.36	-	-	549	11.356	0.00%
2016-03-01	15.60	15.60	-	15.30	15.50	42,600	653,810	15.348	11.36	11.36	-	11.14	11.28	58,519	11.173	1.96%
2016-02-29	15.30	15.25	15.30	15.30	15.30	3,000	45,900	15.300	11.14	11.10	11.14	11.14	11.14	4,121	11.138	0.00%
2016-02-26	15.30	15.10	-	15.30	15.30	15,000	229,500	15.300	11.14	10.99	-	11.14	11.14	20,605	11.138	0.00%
2016-02-25	15.30	15.05	-	-	-	0	0	-	11.14	10.96	-	-	-	0	-	0.00%
2016-02-24	15.30	15.10	-	15.30	15.30	3,000	45,900	15.300	11.14	10.99	-	11.14	11.14	4,121	11.138	0.33%
2016-02-23	15.25	15.10	-	-	-	0	0	-	11.10	10.99	-	-	-	0	-	-0.33%
2016-02-22	15.30	15.10	-	-	-	0	0	-	11.14	10.99	-	-	-	0	-	0.00%
2016-02-19	15.30	15.10	-	-	-	0	0	-	11.14	10.99	-	-	-	0	-	0.00%
2016-02-18	15.30	15.10	-	15.30	15.30	65,000	994,500	15.300	11.14	10.99	-	11.14	11.14	89,289	11.138	0.66%
2016-02-17	15.20	15.10	-	-	-	0	0	-	11.07	10.99	-	-	-	0	-	0.00%
2016-02-16	15.20	15.10	-	-	-	0	0	-	11.07	10.99	-	-	-	0	-	0.00%
2016-02-15	15.20	15.20	15.35	15.20	15.20	1,400	21,280	15.200	11.07	11.07	11.17	11.07	11.07	1,923	11.065	0.00%
2016-02-12	15.20	15.10	-	15.20	15.20	16,000	243,200	15.200	11.07	10.99	-	11.07	11.07	21,979	11.065	0.00%
2016-02-11	15.20	15.20	-	-	-	0	0	-	11.07	11.07	-	-	-	0	-	0.00%
2016-02-05	15.20	15.10	15.20	15.20	15.25	1,400	21,310	15.221	11.07	10.99	11.07	11.07	11.10	1,923	11.081	-0.65%
2016-02-04	15.30	15.20	-	-	-	0	0	-	11.14	11.07	-	-	-	0	-	0.00%
2016-02-03	15.30	15.20	-	15.25	15.30	8,400	128,120	15.252	11.14	11.07	-	11.10	11.14	11,539	11.103	0.66%
2016-02-02	15.20	15.15	-	15.20	15.20	9,800	148,960	15.200	11.07	11.03	-	11.07	11.07	13,462	11.065	0.00%
2016-02-01	15.20	15.15	-	15.20	15.20	5,200	79,040	15.200	11.07	11.03	-	11.07	11.07	7,143	11.065	0.66%
2016-01-29	15.10	15.10	-	-	-	0	0	-	10.99	10.99	-	-	-	0	-	0.00%
2016-01-28	15.10	15.10	-	-	-	0	0	-	10.99	10.99	-	-	-	0	-	0.00%
2016-01-27	15.10	15.10	-	15.10	15.20	4,200	63,820	15.195	10.99	10.99	-	10.99	11.07	5,769	11.062	0.00%
2016-01-26	15.10	15.10	-	-	-	0	0	-	10.99	10.99	-	-	-	0	-	0.00%
2016-01-25	15.10	15.10	-	-	-	0	0	-	10.99	10.99	-	-	-	0	-	0.00%
2016-01-22	15.10	-	-	15.10	15.10	13,800	208,380	15.100	10.99	-	-	10.99	10.99	18,957	10.992	0.00%
2016-01-21	15.10	14.70	-	15.10	15.10	2,000	30,200	15.100	10.99	10.70	-	10.99	10.99	2,747	10.992	0.00%
2016-01-20	15.10	14.70	-	15.10	15.10	21,600	326,160	15.100	10.99	10.70	-	10.99	10.99	29,671	10.992	0.00%
2016-01-19	15.10	14.70	-	15.10	15.10	38,600	582,860	15.100	10.99	10.70	-	10.99	10.99	53,024	10.992	0.00%
2016-01-18	15.10	15.05	-	-	-	0	0	-	10.99	10.96	-	-	-	0	-	0.00%
2016-01-15	15.10	-	-	15.10	15.10	7,800	117,780	15.100	10.99	-	-	10.99	10.99	10,715	10.992	0.33%
2016-01-14	15.05	-	15.05	15.05	15.10	600	9,040	15.067	10.96	-	10.96	10.96	10.99	824	10.968	-0.33%
2016-01-13	15.10	15.00	15.15	15.10	15.10	4,600	69,460	15.100	10.99	10.92	11.03	10.99	10.99	6,319	10.992	1.00%
2016-01-12	14.95	14.70	15.15	-	-	0	0	-	10.88	10.70	11.03	-	-	0	-	0.00%
2016-01-11	14.95	14.70	15.15	14.95	15.00	17,600	263,770	14.987	10.88	10.70	11.03	10.88	10.92	24,177	10.910	-0.33%
2016-01-08	15.00	14.70	15.15	-	-	0	0	-	10.92	10.70	11.03	-	-	0	-	0.00%
2016-01-07	15.00	14.70	-	-	-	0	0	-	10.92	10.70	-	-	-	0	-	0.00%
2016-01-06	15.00	15.00	-	15.00	15.00	2,400	36,000	15.000	10.92	10.92	-	10.92	10.92	3,297	10.920	0.00%
2016-01-05	15.00	14.90	-	-	-	0	0	-	10.92	10.85	-	-	-	0	-	0.00%
2016-01-04	15.00	14.95	-	15.00	15.00	4,200	63,000	15.000	10.92	10.88	-	10.92	10.92	5,769	10.920	0.00%
2015-12-31	15.00	14.95	-	-	-	0	0	-	10.92	10.88	-	-	-	0	-	0.00%
2015-12-30	15.00	14.95	-	-	-	0	0	-	10.92	10.88	-	-	-	0	-	0.00%
2015-12-29	15.00	14.95	-	-	-	0	0	-	10.92	10.88	-	-	-	0	-	0.00%
2015-12-28	15.00	15.00	-	15.00	15.00	21,000	315,000	15.000	10.92	10.92	-	10.92	10.92	28,847	10.920	0.00%
2015-12-24	15.00	-	-	15.00	15.00	7,400	111,000	15.000	10.92	-	-	10.92	10.92	10,165	10.920	0.67%
2015-12-23	14.90	-	-	14.90	14.90	600	8,940	14.900	10.85	-	-	10.85	10.85	824	10.847	-0.67%
2015-12-22	15.00	-	-	15.00	15.00	2,000	30,000	15.000	10.92	-	-	10.92	10.92	2,747	10.920	-0.33%
2015-12-21	15.05	-	-	15.05	15.05	7,000	105,350	15.050	10.96	-	-	10.96	10.96	9,616	10.956	0.45%
2015-12-18	15.05	-	-	15.05	15.05	1,000	15,050	15.050	10.91	-	-	10.91	10.91	1,380	10.907	0.67%
2015-12-17	14.95	-	-	-	-	0	0	-	10.83	-	-	-	-	0	-	0.00%
2015-12-16	14.95	-	-	-	-	0	0	-	10.83	-	-	-	-	0	-	0.00%
2015-12-15	14.95	-	-	14.95	14.95	4,000	59,800	14.950	10.83	-	-	10.83	10.83	5,519	10.835	-0.33%
2015-12-14	15.00	-	-	15.00	15.00	400	6,000	15.000	10.87	-	-	10.87	10.87	552	10.871	-0.66%
2015-12-11	15.10	15.00	-	15.10	15.10	4,600	69,460	15.100	10.94	10.87	-	10.94	10.94	6,347	10.943	0.00%
2015-12-10	15.10	15.00	15.10	15.10	15.10	4,000	60,400	15.100	10.94	10.87	10.94	10.94	10.94	5,519	10.943	0.00%
2015-12-09	15.10	15.00	15.10	-	-	0	0	-	10.94	10.87	10.94	-	-	0	-	0.00%
2015-12-08	15.10	15.00	15.10	15.10	15.10	200	3,020	15.100	10.94	10.87	10.94	10.94	10.94	276	10.943	0.00%
2015-12-07	15.10	15.00	15.10	15.10	15.10	400	6,040	15.100	10.94	10.87	10.94	10.94	10.94	552	10.943	0.00%
2015-12-04	15.10	15.00	15.15	15.10	15.10	400	6,040	15.100	10.94	10.87	10.98	10.94	10.94	552	10.943	-0.33%
2015-12-03	15.15	15.00	15.15	15.15	15.15	200	3,030	15.150	10.98	10.87	10.98	10.98	10.98	276	10.980	0.33%
2015-12-02	15.10	15.00	-	-	-	0	0	-	10.94	10.87	-	-	-	0	-	0.00%
2015-12-01	15.10	15.00	15.30	15.10	15.10	4,000	60,400	15.100	10.94	10.87	11.09	10.94	10.94	5,519	10.943	0.00%
2015-11-30	15.10	15.05	15.10	-	-	0	0	-	10.94	10.91	10.94	-	-	0	-	0.00%
2015-11-27	15.10	15.05	15.30	15.10	15.10	600	9,060	15.100	10.94	10.91	11.09	10.94	10.94	828	10.943	0.00%
2015-11-26	15.10	15.05	15.30	-	-	0	0	-	10.94	10.91	11.09	-	-	0	-	0.00%
2015-11-25	15.10	15.05	15.30	-	-	0	0	-	10.94	10.91	11.09	-	-	0	-	0.00%
2015-11-24	15.10	15.00	-	15.10	15.10	200	3,020	15.100	10.94	10.87	-	10.94	10.94	276	10.943	0.00%
2015-11-23	15.10	15.00	-	15.10	15.10	2,000	30,200	15.100	10.94	10.87	-	10.94	10.94	2,760	10.943	0.00%
2015-11-20	15.10	15.00	-	-	-	0	0	-	10.94	10.87	-	-	-	0	-	0.00%
2015-11-19	15.10	15.00	-	15.00	15.10	37,400	561,200	15.005	10.94	10.87	-	10.87	10.94	51,605	10.875	0.67%
2015-11-18	15.00	15.00	-	15.00	15.00	10,000	150,000	15.000	10.87	10.87	-	10.87	10.87	13,798	10.871	-0.33%
2015-11-17	15.05	15.05	-	15.00	15.00	5,000	75,000	15.000	10.91	10.91	-	10.87	10.87	6,899	10.871	0.33%
2015-11-16	15.00	-	15.00	-	-	0	0	-	10.87	-	10.87	-	-	0	-	-0.33%
2015-11-13	15.05	-	-	-	-	0	0	-	10.91	-	-	-	-	0	-	0.00%
2015-11-12	15.05	-	-	15.05	15.05	2,000	30,100	15.050	10.91	-	-	10.91	10.91	2,760	10.907	-0.33%
2015-11-11	15.10	15.00	-	15.10	15.10	5,000	75,500	15.100	10.94	10.87	-	10.94	10.94	6,899	10.943	0.33%
2015-11-10	15.05	15.00	-	-	-	0	0	-	10.91	10.87	-	-	-	0	-	0.00%
2015-11-09	15.05	-	-	15.00	15.05	4,200	63,050	15.012	10.91	-	-	10.87	10.91	5,795	10.880	-0.66%
2015-11-06	15.15	15.15	-	-	-	0	0	-	10.98	10.98	-	-	-	0	-	0.00%
2015-11-05	15.15	15.15	-	-	-	0	0	-	10.98	10.98	-	-	-	0	-	0.00%
2015-11-04	15.15	15.10	-	15.10	15.15	65,000	982,850	15.121	10.98	10.94	-	10.94	10.98	89,688	10.959	0.33%
2015-11-03	15.10	15.05	-	15.10	15.10	29,206,900	442,169,323	15.139	10.94	10.91	-	10.94	10.94	40,300,268	10.972	0.33%
2015-11-02	15.05	15.00	-	-	-	0	0	-	10.91	10.87	-	-	-	0	-	0.00%
2015-10-30	15.05	-	-	15.05	15.15	5,400	81,350	15.065	10.91	-	-	10.91	10.98	7,451	10.918	-0.33%
2015-10-29	15.10	-	-	-	-	0	0	-	10.94	-	-	-	-	0	-	0.00%
2015-10-28	15.10	15.00	-	15.10	15.10	400	6,040	15.100	10.94	10.87	-	10.94	10.94	552	10.943	-0.33%
2015-10-27	15.15	15.00	-	-	-	0	0	-	10.98	10.87	-	-	-	0	-	0.00%
2015-10-26	15.15	15.00	-	15.15	15.15	200	3,030	15.150	10.98	10.87	-	10.98	10.98	276	10.980	0.33%
2015-10-23	15.10	15.00	15.10	-	-	0	0	-	10.94	10.87	10.94	-	-	0	-	0.00%
2015-10-22	15.10	15.00	15.10	15.10	15.10	200	3,020	15.100	10.94	10.87	10.94	10.94	10.94	276	10.943	0.00%
2015-10-20	15.10	15.00	15.10	15.10	15.10	10,000	151,000	15.100	10.94	10.87	10.94	10.94	10.94	13,798	10.943	0.00%
2015-10-19	15.10	15.00	15.10	15.10	15.10	600	9,060	15.100	10.94	10.87	10.94	10.94	10.94	828	10.943	0.67%
2015-10-16	15.00	15.00	15.10	-	-	0	0	-	10.87	10.87	10.94	-	-	0	-	0.33%
2015-10-15	14.95	14.95	15.05	-	-	0	0	-	10.83	10.83	10.91	-	-	0	-	0.00%
2015-10-14	14.95	14.95	15.05	14.95	14.95	5,030,000	75,648,500	15.040	10.83	10.83	10.91	10.83	10.83	6,940,495	10.900	0.00%
2015-10-13	14.95	-	14.95	-	-	0	0	-	10.83	-	10.83	-	-	0	-	0.00%
2015-10-12	14.95	-	-	-	-	0	0	-	10.83	-	-	-	-	0	-	0.00%
2015-10-09	14.95	-	-	-	-	0	0	-	10.83	-	-	-	-	0	-	0.00%
2015-10-08	14.95	-	-	-	-	0	0	-	10.83	-	-	-	-	0	-	-0.33%
2015-10-07	15.00	-	-	15.00	15.00	1,000	15,000	15.000	10.87	-	-	10.87	10.87	1,380	10.871	0.67%
2015-10-06	14.90	-	-	-	-	0	0	-	10.80	-	-	-	-	0	-	0.00%
2015-10-05	14.90	-	-	-	-	0	0	-	10.80	-	-	-	-	0	-	0.00%
2015-10-02	14.90	-	-	14.80	14.90	5,400	79,960	14.807	10.80	-	-	10.73	10.80	7,451	10.731	0.68%
2015-09-30	14.80	-	14.90	14.80	14.80	17,200	254,560	14.800	10.73	-	10.80	10.73	10.73	23,733	10.726	-0.27%
2015-09-29	14.84	-	14.90	-	-	0	0	-	10.76	-	10.80	-	-	0	-	0.00%
2015-09-25	14.95	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	0.00%
2015-09-24	14.95	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	0.00%
2015-09-23	14.95	-	-	14.95	14.95	10,000	149,500	14.950	10.76	-	-	10.76	10.76	13,900	10.755	0.00%
2015-09-22	14.95	14.95	-	-	-	0	0	-	10.76	10.76	-	-	-	0	-	0.00%
2015-09-21	14.95	-	-	14.90	14.95	4,000	59,750	14.938	10.76	-	-	10.72	10.76	5,560	10.746	0.34%
2015-09-18	14.90	-	15.00	14.90	14.90	10,000	149,000	14.900	10.72	-	10.79	10.72	10.72	13,900	10.719	0.34%
2015-09-17	14.85	-	-	-	-	0	0	-	10.68	-	-	-	-	0	-	0.00%
2015-09-16	14.85	-	-	14.85	14.85	14,400	213,840	14.850	10.68	-	-	10.68	10.68	20,017	10.683	-0.34%
2015-09-15	14.90	-	-	14.90	14.95	22,600	337,500	14.934	10.72	-	-	10.72	10.76	31,415	10.743	-0.67%
2015-09-14	15.00	-	-	-	-	0	0	-	10.79	-	-	-	-	0	-	0.00%
2015-09-11	15.00	-	-	15.00	15.00	6,000	90,000	15.000	10.79	-	-	10.79	10.79	8,340	10.791	0.00%
2015-09-10	15.00	14.95	15.10	15.00	15.00	1,400	21,000	15.000	10.79	10.76	10.86	10.79	10.79	1,946	10.791	0.00%
2015-09-09	15.00	14.95	-	14.95	15.00	2,600	38,960	14.985	10.79	10.76	-	10.76	10.79	3,614	10.780	0.00%
2015-09-08	15.00	15.00	-	15.00	15.00	80,000	1,200,000	15.000	10.79	10.79	-	10.79	10.79	111,204	10.791	-0.33%
2015-09-07	15.05	15.00	-	15.05	15.05	6,000	90,300	15.050	10.83	10.79	-	10.83	10.83	8,340	10.827	0.33%
2015-09-04	15.00	14.95	-	15.00	15.00	10,000	150,000	15.000	10.79	10.76	-	10.79	10.79	13,900	10.791	0.33%
2015-09-02	14.95	-	15.00	-	-	0	0	-	10.76	-	10.79	-	-	0	-	0.00%
2015-09-01	14.95	-	15.00	14.95	14.95	30,000	448,500	14.950	10.76	-	10.79	10.76	10.76	41,701	10.755	0.00%
2015-08-31	14.95	14.95	-	-	-	0	0	-	10.76	10.76	-	-	-	0	-	0.00%
2015-08-28	14.95	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	0.00%
2015-08-27	14.95	14.90	15.00	-	-	0	0	-	10.76	10.72	10.79	-	-	0	-	-0.33%
2015-08-26	15.00	-	-	-	-	0	0	-	10.79	-	-	-	-	0	-	0.00%
2015-08-25	15.00	-	15.00	-	-	0	0	-	10.79	-	10.79	-	-	0	-	0.00%
2015-08-24	15.00	-	15.00	15.00	15.00	200	3,000	15.000	10.79	-	10.79	10.79	10.79	278	10.791	0.00%
2015-08-21	15.00	15.00	15.05	15.00	15.00	3,800	57,000	15.000	10.79	10.79	10.83	10.79	10.79	5,282	10.791	-0.33%
2015-08-20	15.05	15.00	15.05	-	-	0	0	-	10.83	10.79	10.83	-	-	0	-	0.00%
2015-08-19	15.05	14.95	15.05	-	-	0	0	-	10.83	10.76	10.83	-	-	0	-	-0.33%
2015-08-18	15.10	15.00	15.10	-	-	0	0	-	10.86	10.79	10.86	-	-	0	-	0.00%
2015-08-17	15.10	15.00	15.10	-	-	0	0	-	10.86	10.79	10.86	-	-	0	-	0.00%
2015-08-14	15.10	15.00	15.10	-	-	0	0	-	10.86	10.79	10.86	-	-	0	-	0.00%
2015-08-13	15.10	15.00	15.10	15.10	15.10	1,000	15,100	15.100	10.86	10.79	10.86	10.86	10.86	1,390	10.863	0.67%
2015-08-12	15.00	14.80	15.10	15.00	15.00	10,000	150,000	15.000	10.79	10.65	10.86	10.79	10.79	13,900	10.791	0.00%
2015-08-11	15.00	14.80	15.10	-	-	0	0	-	10.79	10.65	10.86	-	-	0	-	0.00%
2015-08-10	15.00	14.80	15.10	-	-	0	0	-	10.79	10.65	10.86	-	-	0	-	0.33%
2015-08-07	14.95	14.80	15.10	-	-	0	0	-	10.76	10.65	10.86	-	-	0	-	0.00%
2015-08-06	14.95	-	15.10	14.90	14.95	100,000	1,491,250	14.913	10.76	-	10.86	10.72	10.76	139,005	10.728	-0.33%
2015-08-05	15.00	-	15.10	-	-	0	0	-	10.79	-	10.86	-	-	0	-	0.00%
2015-08-04	15.00	15.00	-	-	-	0	0	-	10.79	10.79	-	-	-	0	-	0.00%
2015-08-03	15.00	15.00	-	-	-	0	0	-	10.79	10.79	-	-	-	0	-	0.00%
2015-07-31	15.00	14.80	15.10	-	-	0	0	-	10.79	10.65	10.86	-	-	0	-	0.00%
2015-07-30	15.00	14.80	15.10	-	-	0	0	-	10.79	10.65	10.86	-	-	0	-	0.00%
2015-07-29	15.00	14.80	15.10	15.00	15.00	800	12,000	15.000	10.79	10.65	10.86	10.79	10.79	1,112	10.791	0.00%
2015-07-28	15.00	14.80	-	-	-	0	0	-	10.79	10.65	-	-	-	0	-	0.00%
2015-07-27	15.00	15.00	15.10	15.00	15.00	7,400	111,000	15.000	10.79	10.79	10.86	10.79	10.79	10,286	10.791	0.33%
2015-07-24	14.95	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	0.00%
2015-07-23	14.95	-	-	14.95	14.95	200	2,990	14.950	10.76	-	-	10.76	10.76	278	10.755	-0.33%
2015-07-22	15.00	-	-	-	-	0	0	-	10.79	-	-	-	-	0	-	0.00%
2015-07-21	15.00	-	-	-	-	0	0	-	10.79	-	-	-	-	0	-	0.00%
2015-07-20	15.00	-	15.10	14.95	15.00	11,400	170,970	14.997	10.79	-	10.86	10.76	10.79	15,847	10.789	0.33%
2015-07-17	14.95	14.80	-	-	-	0	0	-	10.76	10.65	-	-	-	0	-	0.00%
2015-07-16	14.95	14.80	-	-	-	0	0	-	10.76	10.65	-	-	-	0	-	0.00%
2015-07-15	14.95	14.80	-	-	-	0	0	-	10.76	10.65	-	-	-	0	-	0.00%
2015-07-14	14.95	14.90	15.10	14.95	14.95	1,600	23,920	14.950	10.76	10.72	10.86	10.76	10.76	2,224	10.755	-0.33%
2015-07-13	15.00	14.80	15.10	-	-	0	0	-	10.79	10.65	10.86	-	-	0	-	-0.33%
2015-07-10	15.05	14.80	15.10	-	-	0	0	-	10.83	10.65	10.86	-	-	0	-	-0.33%
2015-07-09	15.10	14.80	-	15.10	15.10	12,800	193,280	15.100	10.86	10.65	-	10.86	10.86	17,793	10.863	0.67%
2015-07-08	15.00	14.80	-	15.00	15.00	1,000	15,000	15.000	10.79	10.65	-	10.79	10.79	1,390	10.791	0.00%
2015-07-07	15.00	14.80	15.10	-	-	0	0	-	10.79	10.65	10.86	-	-	0	-	0.00%
2015-07-06	15.00	14.80	15.10	-	-	0	0	-	10.79	10.65	10.86	-	-	0	-	0.00%
2015-07-03	15.00	14.80	-	-	-	0	0	-	10.79	10.65	-	-	-	0	-	0.00%
2015-07-02	15.00	14.80	15.10	15.00	15.00	1,400	21,000	15.000	10.79	10.65	10.86	10.79	10.79	1,946	10.791	-0.33%
2015-06-30	15.05	15.00	-	15.05	15.05	200	3,010	15.050	10.83	10.79	-	10.83	10.83	278	10.827	1.01%
2015-06-29	14.90	14.80	-	14.90	14.90	5,000	74,500	14.900	10.72	10.65	-	10.72	10.72	6,950	10.719	-0.67%
2015-06-26	15.00	-	15.10	-	-	0	0	-	10.79	-	10.86	-	-	0	-	0.00%
2015-06-25	15.00	-	-	15.00	15.00	25,200	378,000	15.000	10.79	-	-	10.79	10.79	35,029	10.791	0.00%
2015-06-24	15.00	14.70	15.20	15.00	15.00	62,400	936,000	15.000	10.79	10.58	10.93	10.79	10.79	86,739	10.791	-0.33%
2015-06-23	15.05	15.00	15.05	15.10	15.10	3,800	57,380	15.100	10.83	10.79	10.83	10.86	10.86	5,282	10.863	-0.33%
2015-06-22	15.10	15.10	-	-	-	0	0	-	10.86	10.86	-	-	-	0	-	0.00%
2015-06-19	15.10	15.10	15.15	-	-	0	0	-	10.86	10.86	10.90	-	-	0	-	0.73%
2015-06-18	15.10	15.00	-	-	-	0	0	-	10.78	10.71	-	-	-	0	-	0.00%
2015-06-17	15.10	15.00	15.10	15.10	15.10	12,400	187,240	15.100	10.78	10.71	10.78	10.78	10.78	17,363	10.784	0.00%
2015-06-16	15.10	15.05	15.10	15.10	15.10	1,000	15,100	15.100	10.78	10.75	10.78	10.78	10.78	1,400	10.784	0.00%
2015-06-15	15.10	15.00	-	15.10	15.10	25,200	380,520	15.100	10.78	10.71	-	10.78	10.78	35,286	10.784	0.33%
2015-06-12	15.05	15.00	15.10	-	-	0	0	-	10.75	10.71	10.78	-	-	0	-	0.00%
2015-06-11	15.05	15.00	15.05	15.00	15.05	22,800	343,120	15.049	10.75	10.71	10.75	10.71	10.75	31,926	10.747	-0.33%
2015-06-10	15.10	15.00	15.10	15.10	15.10	7,800	117,780	15.100	10.78	10.71	10.78	10.78	10.78	10,922	10.784	-0.33%
2015-06-09	15.15	15.05	15.15	15.15	15.15	3,600	54,540	15.150	10.82	10.75	10.82	10.82	10.82	5,041	10.820	0.00%
2015-06-08	15.15	15.10	15.15	15.15	15.15	13,000	196,950	15.150	10.82	10.78	10.82	10.82	10.82	18,203	10.820	-0.33%
2015-06-05	15.20	15.15	15.25	15.20	15.20	40,000	608,000	15.200	10.86	10.82	10.89	10.86	10.86	56,010	10.855	0.00%
2015-06-04	15.20	15.10	15.20	15.20	15.20	6,600	100,320	15.200	10.86	10.78	10.86	10.86	10.86	9,242	10.855	-0.33%
2015-06-03	15.25	15.15	15.25	15.25	15.25	24,800	378,200	15.250	10.89	10.82	10.89	10.89	10.89	34,726	10.891	-0.33%
2015-06-02	15.30	15.20	15.30	15.30	15.30	7,000	107,100	15.300	10.93	10.86	10.93	10.93	10.93	9,802	10.927	0.00%
2015-06-01	15.30	15.20	15.30	15.30	15.40	15,200	234,010	15.395	10.93	10.86	10.93	10.93	11.00	21,284	10.995	0.00%
2015-05-29	15.30	-	-	15.30	15.30	3,200	48,960	15.300	10.93	-	-	10.93	10.93	4,481	10.927	0.00%
2015-05-28	15.30	-	15.30	-	-	0	0	-	10.93	-	10.93	-	-	0	-	0.00%
2015-05-27	15.30	-	15.30	15.30	15.30	1,000	15,300	15.300	10.93	-	10.93	10.93	10.93	1,400	10.927	0.33%
2015-05-26	15.25	15.20	-	15.25	15.25	800	12,200	15.250	10.89	10.86	-	10.89	10.89	1,120	10.891	-0.33%
2015-05-22	15.30	-	-	15.30	15.30	400	6,120	15.300	10.93	-	-	10.93	10.93	560	10.927	0.33%
2015-05-21	15.25	-	-	15.25	15.25	42,000	640,500	15.250	10.89	-	-	10.89	10.89	58,810	10.891	0.00%
2015-05-20	15.25	15.20	-	-	-	0	0	-	10.89	10.86	-	-	-	0	-	0.00%
2015-05-19	15.25	-	-	15.25	15.25	40,000	610,000	15.250	10.89	-	-	10.89	10.89	56,010	10.891	0.00%
2015-05-18	15.25	-	-	15.25	15.25	800	12,200	15.250	10.89	-	-	10.89	10.89	1,120	10.891	0.00%
2015-05-15	15.25	-	-	15.25	15.25	19,800	301,950	15.250	10.89	-	-	10.89	10.89	27,725	10.891	0.33%
2015-05-14	15.20	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
2015-05-13	15.20	-	-	15.20	15.20	10,000	152,000	15.200	10.86	-	-	10.86	10.86	14,002	10.855	0.00%
2015-05-12	15.20	-	-	15.20	15.20	25,200	383,040	15.200	10.86	-	-	10.86	10.86	35,286	10.855	-0.65%
2015-05-11	15.30	-	-	15.30	15.30	1,800	27,540	15.300	10.93	-	-	10.93	10.93	2,520	10.927	0.33%
2015-05-08	15.25	-	-	15.25	15.25	12,600	192,150	15.250	10.89	-	-	10.89	10.89	17,643	10.891	0.33%
2015-05-07	15.20	15.00	-	15.20	15.20	15,000	228,000	15.200	10.86	10.71	-	10.86	10.86	21,004	10.855	-0.33%
2015-05-06	15.25	-	-	15.25	15.30	1,400	21,410	15.293	10.89	-	-	10.89	10.93	1,960	10.922	-0.33%
2015-05-05	15.30	15.25	-	15.30	15.30	157,400	2,408,220	15.300	10.93	10.89	-	10.93	10.93	220,399	10.927	0.00%
2015-05-04	15.30	15.25	-	15.30	15.30	10,000	153,000	15.300	10.93	10.89	-	10.93	10.93	14,002	10.927	-0.33%
2015-04-30	15.35	15.30	-	15.35	15.35	31,600	484,470	15.331	10.96	10.93	-	10.96	10.96	44,248	10.949	0.00%
2015-04-29	15.35	15.30	15.40	-	-	0	0	-	10.96	10.93	11.00	-	-	0	-	-0.32%
2015-04-28	15.40	15.25	-	15.40	15.40	2,000	30,800	15.400	11.00	10.89	-	11.00	11.00	2,800	10.998	0.00%
2015-04-27	15.40	15.00	-	15.40	15.40	19,600	301,840	15.400	11.00	10.71	-	11.00	11.00	27,445	10.998	0.33%
2015-04-24	15.35	15.30	-	-	-	0	0	-	10.96	10.93	-	-	-	0	-	0.00%
2015-04-23	15.35	15.30	-	15.35	15.35	13,800	211,830	15.350	10.96	10.93	-	10.96	10.96	19,323	10.962	-0.32%
2015-04-22	15.40	15.30	-	15.40	15.40	800	12,320	15.400	11.00	10.93	-	11.00	11.00	1,120	10.998	0.00%
2015-04-21	15.40	15.30	-	-	-	0	0	-	11.00	10.93	-	-	-	0	-	0.00%
2015-04-20	15.40	15.30	15.50	-	-	0	0	-	11.00	10.93	11.07	-	-	0	-	0.00%
2015-04-17	15.40	15.30	15.50	-	-	0	0	-	11.00	10.93	11.07	-	-	0	-	0.00%
2015-04-16	15.40	15.30	15.50	15.40	15.40	14,400	221,760	15.400	11.00	10.93	11.07	11.00	11.00	20,164	10.998	0.33%
2015-04-15	15.35	15.30	15.50	15.30	15.50	35,000	539,090	15.403	10.96	10.93	11.07	10.93	11.07	49,009	11.000	0.00%
2015-04-14	15.35	15.30	-	15.35	15.50	33,800	521,830	15.439	10.96	10.93	-	10.96	11.07	47,328	11.026	0.00%
2015-04-13	15.35	15.30	-	15.35	15.35	7,000	107,450	15.350	10.96	10.93	-	10.96	10.96	9,802	10.962	0.33%
2015-04-10	15.30	15.30	-	15.30	15.30	1,800	27,540	15.300	10.93	10.93	-	10.93	10.93	2,520	10.927	-0.65%
2015-04-09	15.40	15.30	15.40	15.30	15.40	5,600	85,720	15.307	11.00	10.93	11.00	10.93	11.00	7,841	10.932	0.00%
2015-04-08	15.40	-	-	15.40	15.40	4,200	64,680	15.400	11.00	-	-	11.00	11.00	5,881	10.998	0.65%
2015-04-02	15.30	15.30	15.40	-	-	0	0	-	10.93	10.93	11.00	-	-	0	-	0.00%
2015-04-01	15.30	15.25	15.30	-	-	0	0	-	10.93	10.89	10.93	-	-	0	-	0.00%
2015-03-31	15.30	15.25	15.30	15.30	15.30	800	12,240	15.300	10.93	10.89	10.93	10.93	10.93	1,120	10.927	0.00%
2015-03-30	15.30	15.25	15.40	15.30	15.30	1,800	27,540	15.300	10.93	10.89	11.00	10.93	10.93	2,520	10.927	0.00%
2015-03-27	15.30	15.20	15.35	-	-	0	0	-	10.93	10.86	10.96	-	-	0	-	0.00%
2015-03-26	15.30	15.20	15.35	-	-	3,000	45,750	15.250	10.93	10.86	10.96	-	-	4,201	10.891	-0.33%
2015-03-25	15.35	15.15	-	15.25	15.35	7,600	116,320	15.305	10.96	10.82	-	10.89	10.96	10,642	10.930	0.99%
2015-03-24	15.20	15.20	-	-	-	0	0	-	10.86	10.86	-	-	-	0	-	-0.00%
2015-03-23	15.35	15.20	-	15.35	15.35	1,000	15,350	15.350	10.86	10.75	-	10.86	10.86	1,414	10.855	0.00%
2015-03-20	15.35	15.30	-	-	-	0	0	-	10.86	10.82	-	-	-	0	-	0.00%
2015-03-19	15.35	15.30	-	-	-	0	0	-	10.86	10.82	-	-	-	0	-	0.33%
2015-03-18	15.30	15.30	-	-	-	0	0	-	10.82	10.82	-	-	-	0	-	0.33%
2015-03-17	15.25	15.20	-	-	-	0	0	-	10.78	10.75	-	-	-	0	-	0.00%
2015-03-16	15.25	15.20	-	15.25	15.35	4,200	64,390	15.331	10.78	10.75	-	10.78	10.86	5,939	10.842	-0.33%
2015-03-13	15.30	15.25	-	-	-	0	0	-	10.82	10.78	-	-	-	0	-	0.00%
2015-03-12	15.30	15.20	-	-	-	0	0	-	10.82	10.75	-	-	-	0	-	0.00%
2015-03-11	15.30	15.20	-	-	-	0	0	-	10.82	10.75	-	-	-	0	-	0.00%
2015-03-10	15.30	15.20	-	15.30	15.30	5,000	76,500	15.300	10.82	10.75	-	10.82	10.82	7,070	10.820	0.00%
2015-03-09	15.30	15.20	-	15.30	15.30	1,000	15,300	15.300	10.82	10.75	-	10.82	10.82	1,414	10.820	-0.33%
2015-03-06	15.35	15.20	-	-	-	0	0	-	10.86	10.75	-	-	-	0	-	0.00%
2015-03-05	15.35	15.20	-	15.35	15.35	200	3,070	15.350	10.86	10.75	-	10.86	10.86	283	10.855	0.00%
2015-03-04	15.35	15.20	-	-	-	0	0	-	10.86	10.75	-	-	-	0	-	0.00%
2015-03-03	15.35	15.30	-	-	-	0	0	-	10.86	10.82	-	-	-	0	-	0.00%
2015-03-02	15.35	15.35	-	-	-	0	0	-	10.86	10.86	-	-	-	0	-	0.00%
2015-02-27	15.35	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	-0.32%
2015-02-26	15.40	-	15.40	15.40	15.40	1,800	27,720	15.400	10.89	-	10.89	10.89	10.89	2,545	10.891	0.00%
2015-02-25	15.40	15.30	-	15.30	15.50	34,000	521,750	15.346	10.89	10.82	-	10.82	10.96	48,078	10.852	0.65%
2015-02-24	15.30	-	-	15.30	15.30	3,400	52,020	15.300	10.82	-	-	10.82	10.82	4,808	10.820	0.00%
2015-02-23	15.30	15.25	-	-	-	0	0	-	10.82	10.78	-	-	-	0	-	0.00%
2015-02-18	15.30	15.30	15.35	15.30	15.30	3,200	48,960	15.300	10.82	10.82	10.86	10.82	10.82	4,525	10.820	0.00%
2015-02-17	15.30	15.20	15.30	15.30	15.30	1,000	15,300	15.300	10.82	10.75	10.82	10.82	10.82	1,414	10.820	-0.33%
2015-02-16	15.35	15.20	-	15.35	15.35	1,000	15,350	15.350	10.86	10.75	-	10.86	10.86	1,414	10.855	0.33%
2015-02-13	15.30	15.20	15.30	15.25	15.30	5,000	76,450	15.290	10.82	10.75	10.82	10.78	10.82	7,070	10.813	0.00%
2015-02-12	15.30	15.20	-	-	-	0	0	-	10.82	10.75	-	-	-	0	-	0.00%
2015-02-11	15.30	15.20	-	-	-	0	0	-	10.82	10.75	-	-	-	0	-	0.00%
2015-02-10	15.30	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	0.00%
2015-02-09	15.30	-	15.35	15.30	15.30	5,000	76,500	15.300	10.82	-	10.86	10.82	10.82	7,070	10.820	-0.33%
2015-02-06	15.35	-	15.40	15.40	15.40	5,000	77,000	15.400	10.86	-	10.89	10.89	10.89	7,070	10.891	-0.32%
2015-02-05	15.40	-	-	15.30	15.40	33,000	507,400	15.376	10.89	-	-	10.82	10.89	46,664	10.873	0.33%
2015-02-04	15.35	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
2015-02-03	15.35	-	-	15.35	15.40	25,000	384,000	15.360	10.86	-	-	10.86	10.89	35,352	10.862	-0.32%
2015-02-02	15.40	15.30	-	15.40	15.40	2,000	30,800	15.400	10.89	10.82	-	10.89	10.89	2,828	10.891	0.00%
2015-01-30	15.40	-	-	15.40	15.40	25,000	385,000	15.400	10.89	-	-	10.89	10.89	35,352	10.891	0.65%
2015-01-29	15.30	15.30	-	-	-	0	0	-	10.82	10.82	-	-	-	0	-	0.00%
2015-01-28	15.30	-	-	15.30	15.30	10,000	153,000	15.300	10.82	-	-	10.82	10.82	14,141	10.820	0.33%
2015-01-27	15.25	-	-	-	-	0	0	-	10.78	-	-	-	-	0	-	0.00%
2015-01-26	15.25	15.25	15.30	-	-	0	0	-	10.78	10.78	10.82	-	-	0	-	0.33%
2015-01-23	15.20	15.20	15.25	-	-	0	0	-	10.75	10.75	10.78	-	-	0	-	0.00%
2015-01-22	15.20	15.20	15.25	-	-	0	0	-	10.75	10.75	10.78	-	-	0	-	0.00%
2015-01-21	15.20	15.20	15.25	-	-	0	0	-	10.75	10.75	10.78	-	-	0	-	0.00%
2015-01-20	15.20	15.15	15.20	15.20	15.25	2,600	39,600	15.231	10.75	10.71	10.75	10.75	10.78	3,677	10.771	0.00%
2015-01-19	15.20	15.15	15.20	15.20	15.20	1,000	15,200	15.200	10.75	10.71	10.75	10.75	10.75	1,414	10.749	-0.65%
2015-01-16	15.30	15.20	15.30	15.30	15.35	2,600	39,860	15.331	10.82	10.75	10.82	10.82	10.86	3,677	10.842	0.33%
2015-01-15	15.25	15.20	15.25	-	-	0	0	-	10.78	10.75	10.78	-	-	0	-	0.00%
2015-01-14	15.25	15.20	15.25	15.20	15.25	10,400	158,550	15.245	10.78	10.75	10.78	10.75	10.78	14,706	10.781	0.33%
2015-01-13	15.20	15.20	15.25	15.20	15.20	1,000	15,200	15.200	10.75	10.75	10.78	10.75	10.75	1,414	10.749	0.33%
2015-01-12	15.15	15.10	15.15	15.15	15.50	26,000	396,200	15.239	10.71	10.68	10.71	10.71	10.96	36,766	10.776	0.00%
2015-01-09	15.15	15.10	15.15	-	-	0	0	-	10.71	10.68	10.71	-	-	0	-	-0.33%
2015-01-08	15.20	15.20	15.25	15.20	15.20	2,000	30,400	15.200	10.75	10.75	10.78	10.75	10.75	2,828	10.749	0.33%
2015-01-07	15.15	15.10	15.20	15.15	15.20	14,600	221,900	15.199	10.71	10.68	10.75	10.71	10.75	20,645	10.748	-0.33%
2015-01-06	15.20	15.05	15.20	15.10	15.20	60,200	914,920	15.198	10.75	10.64	10.75	10.68	10.75	85,127	10.748	0.33%
2015-01-05	15.15	15.10	15.15	15.15	15.15	4,000	60,600	15.150	10.71	10.68	10.71	10.71	10.71	5,656	10.714	0.00%
2015-01-02	15.15	15.10	-	15.10	15.15	21,000	318,100	15.148	10.71	10.68	-	10.68	10.71	29,695	10.712	0.33%
2014-12-31	15.10	15.10	-	15.10	15.10	1,000	15,100	15.100	10.68	10.68	-	10.68	10.68	1,414	10.678	0.00%
2014-12-30	15.10	15.00	15.10	15.10	15.30	39,000	595,650	15.273	10.68	10.61	10.68	10.68	10.82	55,149	10.801	0.00%
2014-12-29	15.10	15.00	15.10	-	-	0	0	-	10.68	10.61	10.68	-	-	0	-	0.00%
2014-12-24	15.10	15.00	15.10	-	-	0	0	-	10.68	10.61	10.68	-	-	0	-	0.00%
2014-12-23	15.10	15.00	15.10	15.10	15.10	10,000	151,000	15.100	10.68	10.61	10.68	10.68	10.68	14,141	10.678	0.33%
2014-12-22	15.05	15.00	15.05	-	-	0	0	-	10.64	10.61	10.64	-	-	0	-	0.00%
2014-12-19	15.05	15.00	15.10	-	-	0	0	-	10.64	10.61	10.68	-	-	0	-	0.00%
2014-12-18	15.05	14.95	15.05	15.05	15.05	3,400	51,170	15.050	10.64	10.57	10.64	10.64	10.64	4,808	10.643	0.00%
2014-12-17	15.05	15.00	15.05	-	-	0	0	-	10.64	10.61	10.64	-	-	0	-	0.00%
2014-12-16	15.05	15.00	15.10	-	-	0	0	-	10.64	10.61	10.68	-	-	0	-	0.00%
2014-12-15	15.05	15.05	15.15	15.05	15.05	6,000	90,300	15.050	10.64	10.64	10.71	10.64	10.64	8,484	10.643	-0.66%
2014-12-12	15.15	15.10	15.15	15.15	15.15	1,000	15,150	15.150	10.71	10.68	10.71	10.71	10.71	1,414	10.714	0.00%
2014-12-11	15.15	15.05	15.15	-	-	0	0	-	10.71	10.64	10.71	-	-	0	-	0.00%
2014-12-10	15.15	15.10	15.15	-	-	0	0	-	10.71	10.68	10.71	-	-	0	-	0.00%
2014-12-09	15.15	15.05	15.15	15.10	15.15	14,800	223,620	15.110	10.71	10.64	10.71	10.68	10.71	20,928	10.685	0.33%
2014-12-08	15.10	15.10	15.15	15.10	15.10	1,000	15,100	15.100	10.68	10.68	10.71	10.68	10.68	1,414	10.678	0.00%
2014-12-05	15.10	15.10	15.15	15.10	15.10	200	3,020	15.100	10.68	10.68	10.71	10.68	10.68	283	10.678	0.00%
2014-12-04	15.10	15.05	15.10	15.10	15.10	200	3,020	15.100	10.68	10.64	10.68	10.68	10.68	283	10.678	0.00%
2014-12-03	15.10	15.05	15.10	-	-	0	0	-	10.68	10.64	10.68	-	-	0	-	0.00%
2014-12-02	15.10	15.00	15.15	-	-	0	0	-	10.68	10.61	10.71	-	-	0	-	0.00%
2014-12-01	15.10	15.10	15.15	-	-	0	0	-	10.68	10.68	10.71	-	-	0	-	0.00%
2014-11-28	15.10	15.00	15.10	-	-	0	0	-	10.68	10.61	10.68	-	-	0	-	0.00%
2014-11-27	15.10	15.05	15.10	-	-	0	0	-	10.68	10.64	10.68	-	-	0	-	0.00%
2014-11-26	15.10	15.05	15.10	15.10	15.10	2,000	30,200	15.100	10.68	10.64	10.68	10.68	10.68	2,828	10.678	0.00%
2014-11-25	15.10	15.05	15.10	-	-	0	0	-	10.68	10.64	10.68	-	-	0	-	0.00%
2014-11-24	15.10	15.05	15.10	15.10	15.10	2,000	30,200	15.100	10.68	10.64	10.68	10.68	10.68	2,828	10.678	0.33%
2014-11-21	15.05	15.00	15.05	-	-	0	0	-	10.64	10.61	10.64	-	-	0	-	-0.33%
2014-11-20	15.10	15.00	15.10	15.10	15.10	7,000	105,700	15.100	10.68	10.61	10.68	10.68	10.68	9,898	10.678	-0.33%
2014-11-19	15.15	15.05	15.15	15.15	15.15	80,000	1,212,000	15.150	10.71	10.64	10.71	10.71	10.71	113,125	10.714	0.00%
2014-11-18	15.15	15.05	15.15	15.15	15.15	20,200	306,030	15.150	10.71	10.64	10.71	10.71	10.71	28,564	10.714	0.00%
2014-11-17	15.15	15.05	15.15	15.15	15.15	6,000	90,900	15.150	10.71	10.64	10.71	10.71	10.71	8,484	10.714	0.00%
2014-11-14	15.15	15.10	15.15	15.15	15.15	38,800	587,820	15.150	10.71	10.68	10.71	10.71	10.71	54,866	10.714	0.00%
2014-11-13	15.15	15.10	15.15	15.15	15.15	21,000	318,150	15.150	10.71	10.68	10.71	10.71	10.71	29,695	10.714

Recommend Webb-site to a friend