E Fund CES China 120 Index ETF: Unit

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03120	2013-10-21	2018-05-28	2019-11-04	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2019-11-01	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-10-31	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-10-30	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-10-29	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-10-28	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-10-25	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-10-24	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-10-23	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-10-22	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-10-21	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-10-18	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-10-17	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-10-16	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-10-15	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-10-14	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-10-11	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-10-10	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-10-09	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-10-08	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-10-04	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-10-03	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-10-02	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-09-30	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-09-27	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-09-26	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-09-25	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-09-24	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-09-23	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-09-20	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-09-19	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-09-18	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-09-17	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-09-16	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-09-13	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-09-12	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-09-11	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-09-10	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-09-09	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-09-06	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-09-05	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-09-04	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-09-03	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-09-02	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-08-30	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-08-29	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-08-28	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-08-27	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-08-26	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-08-23	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-08-22	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-08-21	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-08-20	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-08-19	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-08-16	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-08-15	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-08-14	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-08-13	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-08-12	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-08-09	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-08-08	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-08-07	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-08-06	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-08-05	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-08-02	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-08-01	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-07-31	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-07-30	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-07-29	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-07-26	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-07-25	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-07-24	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-07-23	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-07-22	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-07-19	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-07-18	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-07-17	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-07-16	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-07-15	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-07-12	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-07-11	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-07-10	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-07-09	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-07-08	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-07-05	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-07-04	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-07-03	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-07-02	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-06-28	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-06-27	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-06-26	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-06-25	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-06-24	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-06-21	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-06-20	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-06-19	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-06-18	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-06-17	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-06-14	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-06-13	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-06-12	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-06-11	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-06-10	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-06-06	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-06-05	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-06-04	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-06-03	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-05-31	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-05-30	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-05-29	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-05-28	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-05-27	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-05-24	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-05-23	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-05-22	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-05-21	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-05-20	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-05-17	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-05-16	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-05-15	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-05-14	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-05-10	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-05-09	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-05-08	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-05-07	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-05-06	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-05-03	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-05-02	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-04-30	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-04-29	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-04-26	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-04-25	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-04-24	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-04-23	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-04-18	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-04-17	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-04-16	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-04-15	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-04-12	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-04-11	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-04-10	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-04-09	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-04-08	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-04-04	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-04-03	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-04-02	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-04-01	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-03-29	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-03-28	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-03-27	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-03-26	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-03-25	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-03-22	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-03-21	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-03-20	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-03-19	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-03-18	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-03-15	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-03-14	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-03-13	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-03-12	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-03-11	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-03-08	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-03-07	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-03-06	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-03-05	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-03-04	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-03-01	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-02-28	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-02-27	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-02-26	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-02-25	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-02-22	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-02-21	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-02-20	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-02-19	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-02-18	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-02-15	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-02-14	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-02-13	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-02-12	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-02-11	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-02-08	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-02-04	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-02-01	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-01-31	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-01-30	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-01-29	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-01-28	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-01-25	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-01-24	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-01-23	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-01-22	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-01-21	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-01-18	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-01-17	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-01-16	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-01-15	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-01-14	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-01-11	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-01-10	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-01-09	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-01-08	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-01-07	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-01-04	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-01-03	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2019-01-02	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-12-31	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-12-28	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-12-27	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-12-24	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-12-21	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-12-20	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-12-19	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-12-18	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-12-17	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-12-14	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-12-13	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-12-12	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-12-11	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-12-10	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-12-07	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-12-06	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-12-05	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-12-04	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-12-03	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-11-30	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-11-29	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-11-28	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-11-27	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-11-26	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-11-23	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-11-22	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-11-21	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-11-20	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-11-19	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-11-16	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-11-15	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-11-14	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-11-13	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-11-12	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-11-09	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-11-08	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-11-07	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-11-06	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-11-05	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-11-02	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-11-01	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-10-31	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-10-30	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-10-29	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-10-26	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-10-25	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-10-24	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-10-23	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-10-22	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-10-19	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-10-18	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-10-16	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-10-15	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-10-12	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-10-11	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-10-10	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-10-09	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-10-08	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-10-05	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-10-04	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-10-03	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-10-02	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-09-28	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-09-27	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-09-26	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-09-24	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-09-21	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-09-20	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-09-19	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-09-18	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-09-17	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-09-14	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-09-13	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-09-12	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-09-11	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-09-10	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-09-07	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-09-06	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-09-05	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-09-04	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-09-03	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-08-31	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-08-30	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-08-29	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-08-28	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-08-27	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-08-24	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-08-23	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-08-22	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-08-21	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-08-20	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-08-17	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-08-16	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-08-15	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-08-14	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-08-13	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-08-10	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-08-09	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-08-08	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-08-07	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-08-06	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-08-03	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-08-02	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-08-01	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-07-31	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-07-30	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-07-27	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-07-26	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-07-25	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-07-24	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-07-23	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-07-20	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-07-19	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-07-18	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-07-17	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-07-16	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-07-13	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-07-12	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-07-11	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-07-10	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-07-09	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-07-06	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-07-05	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-07-04	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-07-03	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-06-29	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-06-28	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-06-27	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-06-26	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-06-25	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-06-22	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-06-21	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-06-20	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-06-19	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-06-15	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-06-14	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-06-13	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-06-12	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-06-11	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-06-08	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-06-07	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-06-06	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-06-05	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-06-04	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-06-01	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-05-31	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-05-30	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-05-29	1	-	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-05-28	0	14.58	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2018-05-25	0	14.58	14.42	14.58	-	-	0	0	-	14.49	14.34	14.49	-	-	0	-	0.00%
2018-05-24	0	14.58	-	-	14.58	14.58	300	4,374	14.580	14.49	-	-	14.49	14.49	302	14.494	-1.62%
2018-05-23	0	14.82	14.66	14.82	-	-	0	0	-	14.73	14.57	14.73	-	-	0	-	-1.46%
2018-05-21	0	15.04	-	15.20	15.04	15.04	600	9,024	15.040	14.95	-	15.11	14.95	14.95	604	14.951	0.40%
2018-05-18	0	14.98	-	-	-	-	0	0	-	14.89	-	-	-	-	0	-	0.00%
2018-05-17	0	14.98	14.98	15.14	-	-	0	0	-	14.89	14.89	15.05	-	-	0	-	0.00%
2018-05-16	0	14.98	-	15.14	14.98	15.14	1,200	18,072	15.060	14.89	-	15.05	14.89	15.05	1,207	14.971	-1.06%
2018-05-15	0	15.14	14.98	15.14	15.14	15.14	900	13,626	15.140	15.05	14.89	15.05	15.05	15.05	905	15.051	0.00%
2018-05-14	0	15.14	15.14	-	-	-	0	0	-	15.05	15.05	-	-	-	0	-	0.93%
2018-05-11	0	15.00	15.00	-	-	-	0	0	-	14.91	14.91	-	-	-	0	-	1.35%
2018-05-10	0	14.80	14.80	14.94	-	-	0	0	-	14.71	14.71	14.85	-	-	0	-	0.00%
2018-05-09	0	14.80	14.80	14.98	-	-	0	0	-	14.71	14.71	14.89	-	-	0	-	1.09%
2018-05-08	0	14.64	14.64	14.80	-	-	0	0	-	14.55	14.55	14.71	-	-	0	-	0.00%
2018-05-07	0	14.64	14.64	14.82	-	-	0	0	-	14.55	14.55	14.73	-	-	0	-	0.00%
2018-05-04	0	14.64	14.44	14.64	-	-	0	0	-	14.55	14.35	14.55	-	-	0	-	-0.95%
2018-05-03	0	14.78	14.60	14.78	-	-	0	0	-	14.69	14.51	14.69	-	-	0	-	-0.14%
2018-05-02	0	14.80	-	14.80	-	-	0	0	-	14.71	-	14.71	-	-	0	-	-1.73%
2018-04-30	0	15.06	14.94	15.10	-	-	0	0	-	14.97	14.85	15.01	-	-	0	-	0.00%
2018-04-27	0	15.06	15.06	15.08	15.06	15.08	300	4,522	15.073	14.97	14.97	14.99	14.97	14.99	302	14.985	-3.59%
2018-04-26	0	15.62	15.48	15.62	-	-	0	0	-	15.53	15.39	15.53	-	-	0	-	-0.13%
2018-04-25	0	15.64	15.62	15.66	15.64	15.64	300	4,692	15.640	15.55	15.53	15.57	15.55	15.55	302	15.548	-0.89%
2018-04-24	0	15.78	15.78	15.94	-	-	0	0	-	15.69	15.69	15.85	-	-	0	-	0.77%
2018-04-23	0	15.66	15.52	15.66	-	-	0	0	-	15.57	15.43	15.57	-	-	0	-	-0.25%
2018-04-20	0	15.70	15.58	15.78	-	-	0	0	-	15.61	15.49	15.69	-	-	0	-	0.00%
2018-04-19	0	15.70	-	-	-	-	0	0	-	15.61	-	-	-	-	0	-	0.00%
2018-04-18	0	15.70	-	-	15.70	15.90	3,800	60,264	15.859	15.61	-	-	15.61	15.81	3,823	15.766	-2.48%
2018-04-17	0	16.10	-	16.36	16.16	16.16	600	9,696	16.160	16.01	-	16.26	16.06	16.06	604	16.065	-0.37%
2018-04-16	0	16.16	16.08	16.26	16.16	16.20	3,500	56,588	16.168	16.06	15.99	16.16	16.06	16.10	3,521	16.073	-2.18%
2018-04-13	0	16.52	-	16.70	16.52	16.60	4,600	76,100	16.543	16.42	-	16.60	16.42	16.50	4,627	16.446	0.12%
2018-04-12	0	16.50	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	0.00%
2018-04-11	0	16.50	16.50	16.70	-	-	0	0	-	16.40	16.40	16.60	-	-	0	-	1.98%
2018-04-10	0	16.18	16.18	16.38	16.18	16.18	700	11,326	16.180	16.08	16.08	16.28	16.08	16.08	704	16.085	-0.12%
2018-04-09	0	16.20	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	0.00%
2018-04-06	0	16.20	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	-0.61%
2018-04-04	0	16.30	-	-	16.30	16.30	600	9,780	16.300	16.20	-	-	16.20	16.20	604	16.204	-0.85%
2018-04-03	0	16.44	16.30	-	-	-	0	0	-	16.34	16.20	-	-	-	0	-	0.00%
2018-03-29	0	16.44	16.30	-	-	-	0	0	-	16.34	16.20	-	-	-	0	-	-0.60%
2018-03-28	0	16.54	16.40	16.60	-	-	0	0	-	16.44	16.30	16.50	-	-	0	-	0.00%
2018-03-27	0	16.54	16.54	16.72	-	-	0	0	-	16.44	16.44	16.62	-	-	0	-	0.00%
2018-03-26	0	16.54	-	-	16.54	16.54	700	11,578	16.540	16.44	-	-	16.44	16.44	704	16.443	-0.84%
2018-03-23	0	16.68	-	16.82	16.62	16.62	700	11,634	16.620	16.58	-	16.72	16.52	16.52	704	16.522	-3.58%
2018-03-22	0	17.30	17.16	17.30	17.50	17.50	1,300	22,714	17.472	17.20	17.06	17.20	17.40	17.40	1,308	17.369	-2.04%
2018-03-21	0	17.66	-	17.66	17.66	17.66	700	12,362	17.660	17.56	-	17.56	17.56	17.56	704	17.556	0.46%
2018-03-20	0	17.58	17.52	17.54	-	-	0	0	-	17.48	17.42	17.44	-	-	0	-	-0.11%
2018-03-19	0	17.60	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	0.00%
2018-03-16	0	17.60	17.60	17.80	-	-	0	0	-	17.50	17.50	17.70	-	-	0	-	0.00%
2018-03-15	0	17.60	17.40	17.60	-	-	0	0	-	17.50	17.30	17.50	-	-	0	-	-0.23%
2018-03-14	0	17.64	-	-	-	-	0	0	-	17.54	-	-	-	-	0	-	-0.34%
2018-03-13	0	17.70	17.52	17.68	-	-	0	0	-	17.60	17.42	17.58	-	-	0	-	0.00%
2018-03-12	0	17.70	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	1.14%
2018-03-09	0	17.50	17.48	17.68	-	-	0	0	-	17.40	17.38	17.58	-	-	0	-	1.04%
2018-03-08	0	17.32	17.30	17.50	-	-	0	0	-	17.22	17.20	17.40	-	-	0	-	0.00%
2018-03-07	0	17.32	-	-	-	-	0	0	-	17.22	-	-	-	-	0	-	0.35%
2018-03-06	0	17.26	-	-	-	-	0	0	-	17.16	-	-	-	-	0	-	1.17%
2018-03-05	0	17.06	-	17.52	17.06	17.30	2,000	34,324	17.162	16.96	-	17.42	16.96	17.20	2,012	17.061	-1.73%
2018-03-02	0	17.36	-	-	17.36	17.36	1,100	19,108	17.371	17.26	-	-	17.26	17.26	1,107	17.269	-1.36%
2018-03-01	0	17.60	17.48	17.70	17.60	17.60	700	12,320	17.600	17.50	17.38	17.60	17.50	17.50	704	17.496	-0.23%
2018-02-28	0	17.64	-	-	17.64	17.66	31,400	553,904	17.640	17.54	-	-	17.54	17.56	31,586	17.536	-2.76%
2018-02-27	0	18.14	18.02	18.24	18.14	18.14	700	12,698	18.140	18.03	17.91	18.13	18.03	18.03	704	18.033	-0.66%
2018-02-26	0	18.26	18.22	18.24	18.26	18.38	600	10,980	18.300	18.15	18.11	18.13	18.15	18.27	604	18.192	1.78%
2018-02-23	0	17.94	17.92	18.10	-	-	0	0	-	17.83	17.81	17.99	-	-	0	-	0.00%
2018-02-22	0	17.94	-	-	-	-	0	0	-	17.83	-	-	-	-	0	-	0.00%
2018-02-21	0	17.94	17.94	-	17.94	17.94	200	3,588	17.940	17.83	17.83	-	17.83	17.83	201	17.834	0.22%
2018-02-20	0	17.90	17.86	18.10	-	-	0	0	-	17.79	17.75	17.99	-	-	0	-	0.22%
2018-02-15	0	17.86	-	-	-	-	0	0	-	17.75	-	-	-	-	0	-	1.71%
2018-02-14	0	17.56	17.56	17.70	17.40	17.46	1,300	22,686	17.451	17.46	17.46	17.60	17.30	17.36	1,308	17.348	-0.11%
2018-02-13	0	17.58	17.34	17.58	17.58	17.58	700	12,306	17.580	17.48	17.24	17.48	17.48	17.48	704	17.476	2.33%
2018-02-12	0	17.18	-	-	-	-	0	0	-	17.08	-	-	-	-	0	-	0.00%
2018-02-09	0	17.18	16.98	17.18	17.84	17.88	600	10,708	17.847	17.08	16.88	17.08	17.73	17.77	604	17.742	-3.91%
2018-02-08	0	17.88	-	18.06	17.88	18.18	1,900	34,212	18.006	17.77	-	17.95	17.77	18.07	1,911	17.900	-1.65%
2018-02-07	0	18.18	18.00	18.18	18.50	18.76	900	16,832	18.702	18.07	17.89	18.07	18.39	18.65	905	18.592	-1.73%
2018-02-06	0	18.50	-	19.16	18.60	18.60	700	13,020	18.600	18.39	-	19.05	18.49	18.49	704	18.490	-3.44%
2018-02-05	0	19.16	19.16	19.30	19.16	19.16	700	13,412	19.160	19.05	19.05	19.19	19.05	19.05	704	19.047	-0.73%
2018-02-02	0	19.30	19.24	19.30	-	-	0	0	-	19.19	19.13	19.19	-	-	0	-	0.00%
2018-02-01	0	19.30	-	-	19.30	19.30	200	3,860	19.300	19.19	-	-	19.19	19.19	201	19.186	0.42%
2018-01-31	0	19.22	19.22	19.40	19.16	19.16	700	13,412	19.160	19.11	19.11	19.29	19.05	19.05	704	19.047	1.80%
2018-01-30	0	18.88	18.88	19.08	-	-	0	0	-	18.77	18.77	18.97	-	-	0	-	0.00%
2018-01-29	0	18.88	-	-	18.88	18.88	700	13,216	18.880	18.77	-	-	18.77	18.77	704	18.769	0.32%
2018-01-26	0	18.82	18.62	-	18.80	18.82	1,600	30,092	18.808	18.71	18.51	-	18.69	18.71	1,609	18.697	1.07%
2018-01-25	0	18.62	18.50	18.62	18.62	18.62	700	13,034	18.620	18.51	18.39	18.51	18.51	18.51	704	18.510	-0.43%
2018-01-24	0	18.70	18.70	18.90	-	-	0	0	-	18.59	18.59	18.79	-	-	0	-	0.00%
2018-01-23	0	18.70	18.50	-	18.38	18.70	2,300	42,636	18.537	18.59	18.39	-	18.27	18.59	2,314	18.428	2.75%
2018-01-22	0	18.20	18.20	18.40	-	-	0	0	-	18.09	18.09	18.29	-	-	0	-	0.00%
2018-01-19	0	18.20	-	-	18.14	18.20	1,800	32,706	18.170	18.09	-	-	18.03	18.09	1,811	18.063	1.22%
2018-01-18	0	17.98	-	17.98	17.98	18.02	4,800	86,404	18.001	17.87	-	17.87	17.87	17.91	4,828	17.895	0.45%
2018-01-17	0	17.90	17.70	17.90	-	-	0	0	-	17.79	17.60	17.79	-	-	0	-	0.00%
2018-01-16	0	17.90	17.70	17.90	-	-	0	0	-	17.79	17.60	17.79	-	-	0	-	-0.67%
2018-01-15	0	18.02	17.86	-	18.02	18.02	1,000	18,020	18.020	17.91	17.75	-	17.91	17.91	1,006	17.914	4.16%
2018-01-12	0	17.30	17.30	17.50	-	-	0	0	-	17.20	17.20	17.40	-	-	0	-	0.00%
2018-01-11	0	17.30	17.30	17.50	-	-	0	0	-	17.20	17.20	17.40	-	-	0	-	0.00%
2018-01-10	0	17.30	-	-	-	-	0	0	-	17.20	-	-	-	-	0	-	0.00%
2018-01-09	0	17.30	-	-	-	-	0	0	-	17.20	-	-	-	-	0	-	0.82%
2018-01-08	0	17.16	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	0.00%
2018-01-05	0	17.16	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	0.00%
2018-01-04	0	17.16	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	0.00%
2018-01-03	0	17.16	-	-	17.16	17.16	1,000	17,160	17.160	17.06	-	-	17.06	17.06	1,006	17.059	4.00%
2018-01-02	0	16.50	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	0.00%
2017-12-29	0	16.50	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	0.00%
2017-12-28	0	16.50	15.70	-	-	-	0	0	-	16.40	15.61	-	-	-	0	-	0.00%
2017-12-27	0	16.50	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	0.00%
2017-12-22	0	16.50	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	0.73%
2017-12-21	0	16.38	-	-	-	-	0	0	-	16.28	-	-	-	-	0	-	3.54%
2017-12-20	0	15.82	-	-	15.82	16.18	2,400	38,590	16.079	15.73	-	-	15.73	16.08	2,414	15.984	-2.22%
2017-12-19	0	16.18	-	-	16.18	16.26	4,200	68,240	16.248	16.08	-	-	16.08	16.16	4,225	16.152	2.41%
2017-12-18	0	15.80	-	-	-	-	0	0	-	15.71	-	-	-	-	0	-	0.00%
2017-12-15	0	15.80	-	16.00	15.80	15.80	3,600	56,880	15.800	15.71	-	15.91	15.71	15.71	3,621	15.707	0.00%
2017-12-14	0	15.80	-	16.14	15.80	16.14	10,800	174,154	16.125	15.71	-	16.04	15.71	16.04	10,864	16.030	-2.11%
2017-12-13	0	16.14	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2017-12-12	0	16.14	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2017-12-11	0	16.14	-	-	16.14	16.20	700	11,334	16.191	16.04	-	-	16.04	16.10	704	16.096	-0.37%
2017-12-08	0	16.20	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	0.00%
2017-12-07	0	16.20	-	-	16.20	16.56	1,800	29,506	16.392	16.10	-	-	16.10	16.46	1,811	16.296	-2.17%
2017-12-06	0	16.56	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	-0.96%
2017-12-05	0	16.72	-	-	-	-	0	0	-	16.62	-	-	-	-	0	-	0.00%
2017-12-04	0	16.72	-	-	16.78	16.78	3,600	60,408	16.780	16.62	-	-	16.68	16.68	3,621	16.681	-0.36%
2017-12-01	0	16.78	-	-	-	-	0	0	-	16.68	-	-	-	-	0	-	0.00%
2017-11-30	0	16.78	-	-	-	-	0	0	-	16.68	-	-	-	-	0	-	-0.36%
2017-11-29	0	16.84	16.60	16.90	16.84	16.84	700	11,788	16.840	16.74	16.50	16.80	16.74	16.74	704	16.741	-0.36%
2017-11-28	0	16.90	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	-1.05%
2017-11-27	0	17.08	16.88	17.08	-	-	0	0	-	16.98	16.78	16.98	-	-	0	-	0.00%
2017-11-24	0	17.08	17.00	17.28	17.08	17.08	1,300	22,204	17.080	16.98	16.90	17.18	16.98	16.98	1,308	16.979	-2.40%
2017-11-23	0	17.50	17.40	17.50	-	-	0	0	-	17.40	17.30	17.40	-	-	0	-	0.00%
2017-11-22	0	17.50	17.40	17.50	17.50	17.50	700	12,250	17.500	17.40	17.30	17.40	17.40	17.40	704	17.397	1.27%
2017-11-21	0	17.28	17.32	17.52	17.26	17.26	700	12,082	17.260	17.18	17.22	17.42	17.16	17.16	704	17.158	2.13%
2017-11-20	0	16.92	16.92	17.16	-	-	0	0	-	16.82	16.82	17.06	-	-	0	-	0.83%
2017-11-17	0	16.78	-	-	-	-	0	0	-	16.68	-	-	-	-	0	-	0.24%
2017-11-16	0	16.74	-	-	-	-	0	0	-	16.64	-	-	-	-	0	-	0.00%
2017-11-15	0	16.74	-	-	16.72	16.74	700	11,706	16.723	16.64	-	-	16.62	16.64	704	16.624	-0.24%
2017-11-14	0	16.78	16.78	-	-	-	0	0	-	16.68	16.68	-	-	-	0	-	1.33%
2017-11-13	0	16.56	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-11-10	0	16.56	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.00%
2017-11-09	0	16.56	-	-	16.48	16.68	200	3,316	16.580	16.46	-	-	16.38	16.58	201	16.482	-0.72%
2017-11-08	0	16.68	16.30	-	16.40	16.68	200	3,308	16.540	16.58	16.20	-	16.30	16.58	201	16.443	2.96%
2017-11-07	0	16.20	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	0.00%
2017-11-06	0	16.20	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	0.00%
2017-11-03	0	16.20	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	0.00%
2017-11-02	0	16.20	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	0.87%
2017-11-01	0	16.06	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2017-10-31	0	16.06	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2017-10-30	0	16.06	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.88%
2017-10-27	0	15.92	-	-	-	-	0	0	-	15.83	-	-	-	-	0	-	0.00%
2017-10-26	0	15.92	-	-	-	-	0	0	-	15.83	-	-	-	-	0	-	0.00%
2017-10-25	0	15.92	-	-	-	-	0	0	-	15.83	-	-	-	-	0	-	0.00%
2017-10-24	0	15.92	15.92	16.12	15.92	15.98	400	6,380	15.950	15.83	15.83	16.03	15.83	15.89	402	15.856	0.25%
2017-10-23	0	15.88	15.86	15.88	-	-	0	0	-	15.79	15.77	15.79	-	-	0	-	0.00%
2017-10-20	0	15.88	-	-	-	-	0	0	-	15.79	-	-	-	-	0	-	0.00%
2017-10-19	0	15.88	-	-	15.88	16.12	4,400	70,720	16.073	15.79	-	-	15.79	16.03	4,426	15.978	-0.75%
2017-10-18	0	16.00	-	-	15.96	15.96	700	11,172	15.960	15.91	-	-	15.87	15.87	704	15.866	-0.12%
2017-10-17	0	16.02	-	-	-	-	0	0	-	15.93	-	-	-	-	0	-	0.00%
2017-10-16	0	16.02	-	-	-	-	0	0	-	15.93	-	-	-	-	0	-	0.00%
2017-10-13	0	16.02	-	-	-	-	0	0	-	15.93	-	-	-	-	0	-	0.00%
2017-10-12	0	16.02	-	-	-	-	0	0	-	15.93	-	-	-	-	0	-	0.00%
2017-10-11	0	16.02	-	-	-	-	0	0	-	15.93	-	-	-	-	0	-	0.00%
2017-10-10	0	16.02	-	-	16.02	16.02	200	3,204	16.020	15.93	-	-	15.93	15.93	201	15.926	0.00%
2017-10-09	0	16.02	-	-	16.02	16.02	600	9,612	16.020	15.93	-	-	15.93	15.93	604	15.926	0.00%
2017-10-06	0	16.02	-	-	16.02	16.02	600	9,612	16.020	15.93	-	-	15.93	15.93	604	15.926	1.14%
2017-10-04	0	15.84	-	-	-	-	0	0	-	15.75	-	-	-	-	0	-	1.80%
2017-10-03	0	15.56	15.54	-	15.56	15.60	600	9,340	15.567	15.47	15.45	-	15.47	15.51	604	15.475	0.39%
2017-09-29	0	15.50	-	-	-	-	0	0	-	15.41	-	-	-	-	0	-	0.00%
2017-09-28	0	15.50	-	-	-	-	0	0	-	15.41	-	-	-	-	0	-	-0.64%
2017-09-27	0	15.60	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	0.00%
2017-09-26	0	15.60	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	0.00%
2017-09-25	0	15.60	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	0.00%
2017-09-22	0	15.60	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	0.00%
2017-09-21	0	15.60	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	0.00%
2017-09-20	0	15.60	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	0.00%
2017-09-19	0	15.60	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	0.00%
2017-09-18	0	15.60	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	0.00%
2017-09-15	0	15.60	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	0.00%
2017-09-14	0	15.60	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	0.00%
2017-09-13	0	15.60	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	0.00%
2017-09-12	0	15.60	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	0.00%
2017-09-11	0	15.60	15.50	15.76	-	-	0	0	-	15.51	15.41	15.67	-	-	0	-	0.00%
2017-09-08	0	15.60	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	0.00%
2017-09-07	0	15.60	15.50	15.80	-	-	0	0	-	15.51	15.41	15.71	-	-	0	-	0.00%
2017-09-06	0	15.60	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	0.00%
2017-09-05	0	15.60	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	0.00%
2017-09-04	0	15.60	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	0.00%
2017-09-01	0	15.60	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	0.00%
2017-08-31	0	15.60	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	0.00%
2017-08-30	0	15.60	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	0.00%
2017-08-29	0	15.60	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	0.00%
2017-08-28	0	15.60	15.30	15.68	15.60	15.60	700	10,920	15.600	15.51	15.21	15.59	15.51	15.51	704	15.508	2.09%
2017-08-25	0	15.28	-	-	15.28	15.28	100	1,528	15.280	15.19	-	-	15.19	15.19	101	15.190	1.06%
2017-08-24	0	15.12	-	-	15.10	15.12	7,200	108,834	15.116	15.03	-	-	15.01	15.03	7,243	15.027	1.48%
2017-08-22	0	14.90	-	-	-	-	0	0	-	14.81	-	-	-	-	0	-	0.00%
2017-08-21	0	14.90	-	-	-	-	0	0	-	14.81	-	-	-	-	0	-	0.00%
2017-08-18	0	14.90	-	-	-	-	0	0	-	14.81	-	-	-	-	0	-	0.00%
2017-08-17	0	14.90	-	-	-	-	0	0	-	14.81	-	-	-	-	0	-	0.00%
2017-08-16	0	14.90	-	-	-	-	0	0	-	14.81	-	-	-	-	0	-	-0.13%
2017-08-15	0	14.92	-	-	-	-	0	0	-	14.83	-	-	-	-	0	-	0.00%
2017-08-14	0	14.92	-	-	-	-	0	0	-	14.83	-	-	-	-	0	-	0.00%
2017-08-11	0	14.92	-	-	14.92	15.12	300	4,496	14.987	14.83	-	-	14.83	15.03	302	14.898	-1.32%
2017-08-10	0	15.12	-	-	-	-	0	0	-	15.03	-	-	-	-	0	-	-0.26%
2017-08-09	0	15.16	-	-	-	-	0	0	-	15.07	-	-	-	-	0	-	0.00%
2017-08-08	0	15.16	-	-	15.14	15.18	3,600	54,578	15.161	15.07	-	-	15.05	15.09	3,621	15.071	0.80%
2017-08-07	0	15.04	-	-	-	-	0	0	-	14.95	-	-	-	-	0	-	0.00%
2017-08-04	0	15.04	-	-	15.04	15.04	100	1,504	15.040	14.95	-	-	14.95	14.95	101	14.951	-0.40%
2017-08-03	0	15.10	-	-	15.12	15.20	13,100	198,772	15.173	15.01	-	-	15.03	15.11	13,178	15.084	1.62%
2017-08-02	0	14.86	-	-	-	-	0	0	-	14.77	-	-	-	-	0	-	0.00%
2017-08-01	0	14.86	-	-	-	-	0	0	-	14.77	-	-	-	-	0	-	0.68%
2017-07-31	0	14.76	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.00%
2017-07-28	0	14.76	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.00%
2017-07-27	0	14.76	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.14%
2017-07-26	0	14.74	-	-	-	-	0	0	-	14.65	-	-	-	-	0	-	0.00%
2017-07-25	0	14.74	-	-	-	-	0	0	-	14.65	-	-	-	-	0	-	0.00%
2017-07-24	0	14.74	-	-	-	-	0	0	-	14.65	-	-	-	-	0	-	0.00%
2017-07-21	0	14.74	-	-	-	-	0	0	-	14.65	-	-	-	-	0	-	0.00%
2017-07-20	0	14.74	-	-	-	-	0	0	-	14.65	-	-	-	-	0	-	0.55%
2017-07-19	0	14.66	-	-	-	-	0	0	-	14.57	-	-	-	-	0	-	0.00%
2017-07-18	0	14.66	-	-	-	-	0	0	-	14.57	-	-	-	-	0	-	0.00%
2017-07-17	0	14.66	-	-	14.62	14.66	1,200	17,568	14.640	14.57	-	-	14.53	14.57	1,207	14.554	1.66%
2017-07-14	0	14.42	14.42	14.62	-	-	0	0	-	14.34	14.34	14.53	-	-	0	-	0.56%
2017-07-13	0	14.34	-	-	-	-	0	0	-	14.26	-	-	-	-	0	-	0.84%
2017-07-12	0	14.22	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	1.43%
2017-07-11	0	14.02	-	-	-	-	0	0	-	13.94	-	-	-	-	0	-	0.00%
2017-07-10	0	14.02	-	-	-	-	0	0	-	13.94	-	-	-	-	0	-	0.00%
2017-07-07	0	14.02	-	-	-	-	0	0	-	13.94	-	-	-	-	0	-	0.00%
2017-07-06	0	14.02	14.00	14.20	-	-	0	0	-	13.94	13.92	14.12	-	-	0	-	0.00%
2017-07-05	0	14.02	-	-	-	-	0	0	-	13.94	-	-	-	-	0	-	0.00%
2017-07-04	0	14.02	-	-	14.06	14.06	600	8,436	14.060	13.94	-	-	13.98	13.98	604	13.977	-0.28%
2017-07-03	0	14.06	14.02	14.28	-	-	0	0	-	13.98	13.94	14.20	-	-	0	-	0.00%
2017-06-30	0	14.06	-	-	-	-	0	0	-	13.98	-	-	-	-	0	-	0.00%
2017-06-29	0	14.06	-	-	-	-	0	0	-	13.98	-	-	-	-	0	-	0.00%
2017-06-28	0	14.06	-	-	-	-	0	0	-	13.98	-	-	-	-	0	-	1.15%
2017-06-27	0	13.90	-	-	-	-	0	0	-	13.82	-	-	-	-	0	-	0.00%
2017-06-26	0	13.90	-	-	-	-	0	0	-	13.82	-	-	-	-	0	-	0.00%
2017-06-23	0	13.90	-	-	-	-	0	0	-	13.82	-	-	-	-	0	-	0.14%
2017-06-22	0	13.88	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.58%
2017-06-21	0	13.80	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	0.00%
2017-06-20	0	13.80	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	0.00%
2017-06-19	0	13.80	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	0.00%
2017-06-16	0	13.80	13.60	13.80	-	-	0	0	-	13.72	13.52	13.72	-	-	0	-	-0.14%
2017-06-15	0	13.82	-	-	-	-	0	0	-	13.74	-	-	-	-	0	-	-1.14%
2017-06-14	0	13.98	-	14.06	-	-	0	0	-	13.90	-	13.98	-	-	0	-	0.00%
2017-06-13	0	13.98	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	0.00%
2017-06-12	0	13.98	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	0.00%
2017-06-09	0	13.98	13.98	-	-	-	0	0	-	13.90	13.90	-	-	-	0	-	0.87%
2017-06-08	0	13.86	-	-	-	-	0	0	-	13.78	-	-	-	-	0	-	0.00%
2017-06-07	0	13.86	-	-	-	-	0	0	-	13.78	-	-	-	-	0	-	0.00%
2017-06-06	0	13.86	-	-	-	-	0	0	-	13.78	-	-	-	-	0	-	0.00%
2017-06-05	0	13.86	13.76	13.96	-	-	0	0	-	13.78	13.68	13.88	-	-	0	-	0.00%
2017-06-02	0	13.86	-	-	-	-	0	0	-	13.78	-	-	-	-	0	-	0.73%
2017-06-01	0	13.76	-	-	-	-	0	0	-	13.68	-	-	-	-	0	-	0.00%
2017-05-31	0	13.76	-	-	-	-	0	0	-	13.68	-	-	-	-	0	-	0.44%
2017-05-29	0	13.70	-	-	-	-	0	0	-	13.62	-	-	-	-	0	-	0.00%
2017-05-26	0	13.70	-	-	-	-	0	0	-	13.62	-	-	-	-	0	-	2.85%
2017-05-25	0	13.32	13.32	13.42	-	-	0	0	-	13.24	13.24	13.34	-	-	0	-	0.15%
2017-05-24	0	13.30	13.34	13.46	-	-	0	0	-	13.22	13.26	13.38	-	-	0	-	0.30%
2017-05-23	0	13.26	-	-	-	-	0	0	-	13.18	-	-	-	-	0	-	0.15%
2017-05-22	0	13.24	-	-	-	-	0	0	-	13.16	-	-	-	-	0	-	0.76%
2017-05-19	0	13.14	-	-	-	-	0	0	-	13.06	-	-	-	-	0	-	0.00%
2017-05-18	0	13.14	13.04	13.26	-	-	0	0	-	13.06	12.96	13.18	-	-	0	-	0.00%
2017-05-17	0	13.14	13.02	13.22	-	-	0	0	-	13.06	12.94	13.14	-	-	0	-	0.00%
2017-05-16	0	13.14	-	-	-	-	0	0	-	13.06	-	-	-	-	0	-	0.00%
2017-05-15	0	13.14	-	-	-	-	0	0	-	13.06	-	-	-	-	0	-	0.00%
2017-05-12	0	13.14	13.14	-	-	-	0	0	-	13.06	13.06	-	-	-	0	-	1.70%
2017-05-11	0	12.92	-	13.00	-	-	0	0	-	12.84	-	12.92	-	-	0	-	0.00%
2017-05-10	0	12.92	-	13.02	-	-	0	0	-	12.84	-	12.94	-	-	0	-	0.00%
2017-05-09	0	12.92	-	-	-	-	0	0	-	12.84	-	-	-	-	0	-	-0.15%
2017-05-08	0	12.94	-	-	-	-	0	0	-	12.86	-	-	-	-	0	-	-0.46%
2017-05-05	0	13.00	-	-	-	-	0	0	-	12.92	-	-	-	-	0	-	-0.15%
2017-05-04	0	13.02	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	-0.15%
2017-05-02	0	13.04	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	0.00%
2017-04-28	0	13.04	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	0.00%
2017-04-27	0	13.04	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	0.00%
2017-04-26	0	13.04	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	0.77%
2017-04-25	0	12.94	-	-	-	-	0	0	-	12.86	-	-	-	-	0	-	0.78%
2017-04-24	0	12.84	-	-	-	-	0	0	-	12.76	-	-	-	-	0	-	0.00%
2017-04-21	0	12.84	-	-	-	-	0	0	-	12.76	-	-	-	-	0	-	1.10%
2017-04-20	0	12.70	12.70	12.90	-	-	0	0	-	12.63	12.63	12.82	-	-	0	-	0.00%
2017-04-19	0	12.70	-	-	12.70	12.70	600	7,620	12.700	12.63	-	-	12.63	12.63	604	12.625	-2.16%
2017-04-18	0	12.98	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.00%
2017-04-13	0	12.98	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.00%
2017-04-12	0	12.98	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	-0.15%
2017-04-11	0	13.00	12.86	13.06	-	-	0	0	-	12.92	12.78	12.98	-	-	0	-	0.00%
2017-04-10	0	13.00	-	-	-	-	0	0	-	12.92	-	-	-	-	0	-	0.00%
2017-04-07	0	13.00	-	-	-	-	0	0	-	12.92	-	-	-	-	0	-	0.00%
2017-04-06	0	13.00	-	-	12.98	13.02	1,700	22,100	13.000	12.92	-	-	12.90	12.94	1,710	12.923	0.00%
2017-04-05	0	13.00	-	-	-	-	0	0	-	12.92	-	-	-	-	0	-	0.15%
2017-04-03	0	12.98	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.00%
2017-03-31	0	12.98	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.00%
2017-03-30	0	12.98	-	-	12.98	12.98	1,600	20,768	12.980	12.90	-	-	12.90	12.90	1,609	12.904	0.00%
2017-03-29	0	12.98	12.98	-	-	-	0	0	-	12.90	12.90	-	-	-	0	-	0.00%
2017-03-28	0	12.98	12.98	-	12.98	12.98	800	10,384	12.980	12.90	12.90	-	12.90	12.90	805	12.904	-0.31%
2017-03-27	0	13.02	12.98	-	12.94	13.02	700	9,106	13.009	12.94	12.90	-	12.86	12.94	704	12.932	1.40%
2017-03-24	0	12.84	-	-	-	-	0	0	-	12.76	-	-	-	-	0	-	0.00%
2017-03-23	0	12.84	-	-	-	-	0	0	-	12.76	-	-	-	-	0	-	0.78%
2017-03-22	0	12.74	-	-	12.74	12.80	1,000	12,776	12.776	12.66	-	-	12.66	12.72	1,006	12.701	-1.85%
2017-03-21	0	12.98	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.00%
2017-03-20	0	12.98	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.00%
2017-03-17	0	12.98	-	-	12.98	12.98	1,300	16,874	12.980	12.90	-	-	12.90	12.90	1,308	12.904	1.41%
2017-03-16	0	12.80	-	-	-	-	0	0	-	12.72	-	-	-	-	0	-	1.27%
2017-03-15	0	12.64	-	-	-	-	0	0	-	12.57	-	-	-	-	0	-	0.32%
2017-03-14	0	12.60	-	-	-	-	0	0	-	12.53	-	-	-	-	0	-	0.00%
2017-03-13	0	12.60	-	-	-	-	0	0	-	12.53	-	-	-	-	0	-	0.16%
2017-03-10	0	12.58	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	0.00%
2017-03-09	0	12.58	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	-0.63%
2017-03-08	0	12.66	-	-	-	-	0	0	-	12.59	-	-	-	-	0	-	0.00%
2017-03-07	0	12.66	12.14	-	-	-	0	0	-	12.59	12.07	-	-	-	0	-	0.00%
2017-03-06	0	12.66	-	-	-	-	0	0	-	12.59	-	-	-	-	0	-	0.00%
2017-03-03	0	12.66	-	-	-	-	0	0	-	12.59	-	-	-	-	0	-	-1.25%
2017-03-02	0	12.82	-	-	-	-	0	0	-	12.74	-	-	-	-	0	-	0.00%
2017-03-01	0	12.82	-	-	-	-	0	0	-	12.74	-	-	-	-	0	-	0.00%
2017-02-28	0	12.82	12.16	-	-	-	0	0	-	12.74	12.09	-	-	-	0	-	0.00%
2017-02-27	0	12.82	12.30	-	12.82	12.82	100	1,282	12.820	12.74	12.23	-	12.74	12.74	101	12.745	-0.31%
2017-02-24	0	12.86	12.30	-	-	-	0	0	-	12.78	12.23	-	-	-	0	-	0.00%
2017-02-23	0	12.86	12.42	-	-	-	0	0	-	12.78	12.35	-	-	-	0	-	0.31%
2017-02-22	0	12.82	12.36	-	12.52	12.52	100	1,252	12.520	12.74	12.29	-	12.45	12.45	101	12.446	0.47%
2017-02-21	0	12.76	12.26	-	-	-	0	0	-	12.68	12.19	-	-	-	0	-	0.00%
2017-02-20	0	12.76	12.26	-	-	-	0	0	-	12.68	12.19	-	-	-	0	-	0.00%
2017-02-17	0	12.76	12.22	-	-	-	0	0	-	12.68	12.15	-	-	-	0	-	0.00%
2017-02-16	0	12.76	12.32	-	-	-	0	0	-	12.68	12.25	-	-	-	0	-	0.95%
2017-02-15	0	12.64	12.20	-	-	-	0	0	-	12.57	12.13	-	-	-	0	-	0.16%
2017-02-14	0	12.62	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2017-02-13	0	12.62	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2017-02-10	0	12.62	12.08	-	-	-	0	0	-	12.55	12.01	-	-	-	0	-	0.00%
2017-02-09	0	12.62	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2017-02-08	0	12.62	12.00	-	-	-	0	0	-	12.55	11.93	-	-	-	0	-	0.00%
2017-02-07	0	12.62	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2017-02-06	0	12.62	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2017-02-03	0	12.62	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2017-02-02	0	12.62	12.18	-	-	-	0	0	-	12.55	12.11	-	-	-	0	-	0.16%
2017-02-01	0	12.60	12.02	-	-	-	0	0	-	12.53	11.95	-	-	-	0	-	0.00%
2017-01-27	0	12.60	-	-	-	-	0	0	-	12.53	-	-	-	-	0	-	0.64%
2017-01-26	0	12.52	12.08	-	-	-	0	0	-	12.45	12.01	-	-	-	0	-	0.00%
2017-01-25	0	12.52	12.04	-	-	-	0	0	-	12.45	11.97	-	-	-	0	-	0.00%
2017-01-24	0	12.52	12.06	-	-	-	0	0	-	12.45	11.99	-	-	-	0	-	0.00%
2017-01-23	0	12.52	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	0.00%
2017-01-20	0	12.52	12.02	-	-	-	0	0	-	12.45	11.95	-	-	-	0	-	0.00%
2017-01-19	0	12.52	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	0.00%
2017-01-18	0	12.52	12.00	-	-	-	0	0	-	12.45	11.93	-	-	-	0	-	0.00%
2017-01-17	0	12.52	11.94	-	-	-	0	0	-	12.45	11.87	-	-	-	0	-	0.00%
2017-01-16	0	12.52	12.40	12.60	-	-	0	0	-	12.45	12.33	12.53	-	-	0	-	0.00%
2017-01-13	0	12.52	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	0.16%
2017-01-12	0	12.50	-	-	-	-	0	0	-	12.43	-	-	-	-	0	-	-0.79%
2017-01-11	0	12.60	11.96	-	-	-	0	0	-	12.53	11.89	-	-	-	0	-	0.00%
2017-01-10	0	12.60	-	-	-	-	0	0	-	12.53	-	-	-	-	0	-	0.00%
2017-01-09	0	12.60	11.96	-	-	-	0	0	-	12.53	11.89	-	-	-	0	-	0.00%
2017-01-06	0	12.60	12.06	-	12.60	12.60	6,000	75,600	12.600	12.53	11.99	-	12.53	12.53	6,036	12.526	2.61%
2017-01-05	0	12.28	11.68	-	12.12	12.28	8,000	97,190	12.149	12.21	11.61	-	12.05	12.21	8,047	12.077	3.19%
2017-01-04	0	11.90	-	-	-	-	0	0	-	11.83	-	-	-	-	0	-	0.51%
2017-01-03	0	11.84	11.40	-	-	-	0	0	-	11.77	11.33	-	-	-	0	-	0.00%
2016-12-30	0	11.84	-	-	-	-	0	0	-	11.77	-	-	-	-	0	-	0.00%
2016-12-29	0	11.84	-	-	-	-	0	0	-	11.77	-	-	-	-	0	-	0.00%
2016-12-28	0	11.84	-	-	-	-	0	0	-	11.77	-	-	-	-	0	-	0.00%
2016-12-23	0	11.84	-	-	-	-	0	0	-	11.77	-	-	-	-	0	-	-1.33%
2016-12-22	0	12.00	11.34	-	-	-	0	0	-	11.93	11.27	-	-	-	0	-	-0.50%
2016-12-21	0	12.06	11.44	-	-	-	0	0	-	11.99	11.37	-	-	-	0	-	0.00%
2016-12-20	0	12.06	11.28	-	-	-	0	0	-	11.99	11.21	-	-	-	0	-	-0.66%
2016-12-19	0	12.14	11.48	-	-	-	0	0	-	12.07	11.41	-	-	-	0	-	-0.49%
2016-12-16	0	12.20	11.52	-	12.04	12.20	1,400	16,888	12.063	12.13	11.45	-	11.97	12.13	1,408	11.992	-0.49%
2016-12-15	0	12.26	11.48	-	-	-	0	0	-	12.19	11.41	-	-	-	0	-	-1.76%
2016-12-14	0	12.48	12.34	12.54	-	-	0	0	-	12.41	12.27	12.47	-	-	0	-	0.00%
2016-12-13	0	12.48	-	-	12.48	12.48	1,000	12,480	12.480	12.41	-	-	12.41	12.41	1,006	12.407	-1.58%
2016-12-12	0	12.68	11.92	-	12.68	12.72	4,100	52,012	12.686	12.61	11.85	-	12.61	12.65	4,124	12.611	-0.78%
2016-12-09	0	12.78	12.12	-	-	-	0	0	-	12.70	12.05	-	-	-	0	-	0.00%
2016-12-08	0	12.78	12.30	-	-	-	0	0	-	12.70	12.23	-	-	-	0	-	0.00%
2016-12-07	0	12.78	12.22	-	12.78	12.78	2,600	33,228	12.780	12.70	12.15	-	12.70	12.70	2,615	12.705	-0.47%
2016-12-06	0	12.84	12.20	-	-	-	0	0	-	12.76	12.13	-	-	-	0	-	0.00%
2016-12-05	0	12.84	12.14	-	-	-	0	0	-	12.76	12.07	-	-	-	0	-	0.00%
2016-12-02	0	12.84	12.32	-	12.84	12.84	200	2,568	12.840	12.76	12.25	-	12.76	12.76	201	12.764	-0.16%
2016-12-01	0	12.86	-	-	-	-	0	0	-	12.78	-	-	-	-	0	-	0.00%
2016-11-30	0	12.86	12.38	-	-	-	0	0	-	12.78	12.31	-	-	-	0	-	0.00%
2016-11-29	0	12.86	12.86	-	-	-	0	0	-	12.78	12.78	-	-	-	0	-	0.00%
2016-11-28	0	12.86	12.50	-	12.70	12.86	4,300	54,722	12.726	12.78	12.43	-	12.63	12.78	4,325	12.651	2.72%
2016-11-25	0	12.52	12.08	-	-	-	0	0	-	12.45	12.01	-	-	-	0	-	0.00%
2016-11-24	0	12.52	11.88	12.54	12.52	12.52	3,500	43,820	12.520	12.45	11.81	12.47	12.45	12.45	3,521	12.446	-0.16%
2016-11-23	0	12.54	-	-	-	-	0	0	-	12.47	-	-	-	-	0	-	0.97%
2016-11-22	0	12.42	-	-	-	-	0	0	-	12.35	-	-	-	-	0	-	0.65%
2016-11-21	0	12.34	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	0.00%
2016-11-18	0	12.34	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	0.00%
2016-11-17	0	12.34	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	0.00%
2016-11-16	0	12.34	11.94	-	-	-	0	0	-	12.27	11.87	-	-	-	0	-	0.00%
2016-11-15	0	12.34	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	0.00%
2016-11-14	0	12.34	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	0.00%
2016-11-11	0	12.34	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	0.00%
2016-11-10	0	12.34	12.08	-	-	-	0	0	-	12.27	12.01	-	-	-	0	-	0.00%
2016-11-09	0	12.34	-	-	12.34	12.34	600	7,404	12.340	12.27	-	-	12.27	12.27	604	12.267	-1.44%
2016-11-08	0	12.52	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	0.00%
2016-11-07	0	12.52	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	0.00%
2016-11-04	0	12.52	12.00	-	-	-	0	0	-	12.45	11.93	-	-	-	0	-	0.00%
2016-11-03	0	12.52	12.02	-	-	-	0	0	-	12.45	11.95	-	-	-	0	-	0.00%
2016-11-02	0	12.52	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	0.00%
2016-11-01	0	12.52	12.06	-	-	-	0	0	-	12.45	11.99	-	-	-	0	-	0.00%
2016-10-31	0	12.52	12.00	-	-	-	0	0	-	12.45	11.93	-	-	-	0	-	0.00%
2016-10-28	0	12.52	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	0.00%
2016-10-27	0	12.52	12.00	-	-	-	0	0	-	12.45	11.93	-	-	-	0	-	0.00%
2016-10-26	0	12.52	12.52	12.80	12.40	12.48	1,500	18,608	12.405	12.45	12.45	12.72	12.33	12.41	1,509	12.332	-0.48%
2016-10-25	0	12.58	12.54	12.88	-	-	0	0	-	12.51	12.47	12.80	-	-	0	-	0.00%
2016-10-24	0	12.58	12.58	12.84	-	-	0	0	-	12.51	12.51	12.76	-	-	0	-	0.00%
2016-10-20	0	12.58	12.02	-	-	-	0	0	-	12.51	11.95	-	-	-	0	-	0.00%
2016-10-19	0	12.58	12.10	-	-	-	0	0	-	12.51	12.03	-	-	-	0	-	0.00%
2016-10-18	0	12.58	11.88	-	-	-	0	0	-	12.51	11.81	-	-	-	0	-	0.00%
2016-10-17	0	12.58	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	0.00%
2016-10-14	0	12.58	12.36	12.60	-	-	0	0	-	12.51	12.29	12.53	-	-	0	-	-0.32%
2016-10-13	0	12.62	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2016-10-12	0	12.62	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2016-10-11	0	12.62	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.96%
2016-10-07	0	12.50	-	-	-	-	0	0	-	12.43	-	-	-	-	0	-	0.00%
2016-10-06	0	12.50	-	-	-	-	0	0	-	12.43	-	-	-	-	0	-	0.64%
2016-10-05	0	12.42	-	-	-	-	0	0	-	12.35	-	-	-	-	0	-	0.00%
2016-10-04	0	12.42	-	-	-	-	0	0	-	12.35	-	-	-	-	0	-	0.65%
2016-10-03	0	12.34	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	0.00%
2016-09-30	0	12.34	12.20	12.44	-	-	0	0	-	12.27	12.13	12.37	-	-	0	-	0.00%
2016-09-29	0	12.34	11.88	-	-	-	0	0	-	12.27	11.81	-	-	-	0	-	0.00%
2016-09-28	0	12.34	11.78	-	-	-	0	0	-	12.27	11.71	-	-	-	0	-	0.00%
2016-09-27	0	12.34	12.28	12.48	-	-	0	0	-	12.27	12.21	12.41	-	-	0	-	0.00%
2016-09-26	0	12.34	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	0.00%
2016-09-23	0	12.34	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	0.00%
2016-09-22	0	12.34	11.82	-	-	-	0	0	-	12.27	11.75	-	-	-	0	-	0.82%
2016-09-21	0	12.24	12.24	12.46	-	-	0	0	-	12.17	12.17	12.39	-	-	0	-	0.16%
2016-09-20	0	12.22	11.78	-	-	-	0	0	-	12.15	11.71	-	-	-	0	-	0.49%
2016-09-19	0	12.16	-	-	-	-	0	0	-	12.09	-	-	-	-	0	-	0.00%
2016-09-15	0	12.16	-	-	-	-	0	0	-	12.09	-	-	-	-	0	-	0.00%
2016-09-14	0	12.16	11.60	-	-	-	0	0	-	12.09	11.53	-	-	-	0	-	0.00%
2016-09-13	0	12.16	11.64	-	-	-	0	0	-	12.09	11.57	-	-	-	0	-	0.00%
2016-09-12	0	12.16	11.58	-	12.12	12.16	7,100	86,192	12.140	12.09	11.51	-	12.05	12.09	7,142	12.068	-1.30%
2016-09-09	0	12.32	11.84	-	-	-	0	0	-	12.25	11.77	-	-	-	0	-	0.00%
2016-09-08	0	12.32	12.24	-	12.26	12.32	6,000	73,650	12.275	12.25	12.17	-	12.19	12.25	6,036	12.203	0.49%
2016-09-07	0	12.26	11.82	-	-	-	0	0	-	12.19	11.75	-	-	-	0	-	0.49%
2016-09-06	0	12.20	11.64	-	-	-	0	0	-	12.13	11.57	-	-	-	0	-	0.00%
2016-09-05	0	12.20	-	-	12.02	12.20	5,000	60,398	12.080	12.13	-	-	11.95	12.13	5,030	12.008	2.69%
2016-09-02	0	11.88	11.72	11.94	11.86	11.88	1,900	22,554	11.871	11.81	11.65	11.87	11.79	11.81	1,911	11.801	-1.16%
2016-09-01	0	12.02	11.40	-	-	-	0	0	-	11.95	11.33	-	-	-	0	-	0.00%
2016-08-31	0	12.02	-	-	-	-	0	0	-	11.95	-	-	-	-	0	-	0.00%
2016-08-30	0	12.02	11.42	-	-	-	0	0	-	11.95	11.35	-	-	-	0	-	0.00%
2016-08-29	0	12.02	11.34	-	-	-	0	0	-	11.95	11.27	-	-	-	0	-	-0.33%
2016-08-26	0	12.06	-	-	-	-	0	0	-	11.99	-	-	-	-	0	-	-0.17%
2016-08-25	0	12.08	-	-	-	-	0	0	-	12.01	-	-	-	-	0	-	-0.33%
2016-08-24	0	12.12	11.44	-	-	-	0	0	-	12.05	11.37	-	-	-	0	-	-0.16%
2016-08-23	0	12.14	11.52	-	12.14	12.16	4,500	54,660	12.147	12.07	11.45	-	12.07	12.09	4,527	12.075	0.00%
2016-08-22	0	12.14	11.48	-	-	-	0	0	-	12.07	11.41	-	-	-	0	-	0.00%
2016-08-19	0	12.14	11.58	-	-	-	0	0	-	12.07	11.51	-	-	-	0	-	0.00%
2016-08-18	0	12.14	11.66	-	-	-	0	0	-	12.07	11.59	-	-	-	0	-	0.17%
2016-08-17	0	12.12	11.54	-	-	-	0	0	-	12.05	11.47	-	-	-	0	-	0.00%
2016-08-16	0	12.12	12.12	12.32	-	-	0	0	-	12.05	12.05	12.25	-	-	0	-	0.17%
2016-08-15	0	12.10	12.08	12.32	11.94	12.10	6,600	79,300	12.015	12.03	12.01	12.25	11.87	12.03	6,639	11.944	2.89%
2016-08-12	0	11.76	11.76	11.96	11.76	11.76	3,600	42,336	11.760	11.69	11.69	11.89	11.69	11.69	3,621	11.691	1.91%
2016-08-11	0	11.54	-	-	-	-	0	0	-	11.47	-	-	-	-	0	-	0.00%
2016-08-10	0	11.54	11.54	11.74	-	-	0	0	-	11.47	11.47	11.67	-	-	0	-	0.35%
2016-08-09	0	11.50	11.50	11.70	-	-	0	0	-	11.43	11.43	11.63	-	-	0	-	0.35%
2016-08-08	0	11.46	11.02	-	-	-	0	0	-	11.39	10.96	-	-	-	0	-	0.00%
2016-08-05	0	11.46	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
2016-08-04	0	11.46	10.86	-	-	-	0	0	-	11.39	10.80	-	-	-	0	-	0.00%
2016-08-03	0	11.46	10.90	-	-	-	0	0	-	11.39	10.84	-	-	-	0	-	0.00%
2016-08-01	0	11.46	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
2016-07-29	0	11.46	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
2016-07-28	0	11.46	-	-	11.46	11.46	4,500	51,570	11.460	11.39	-	-	11.39	11.39	4,527	11.393	-0.87%
2016-07-27	0	11.56	-	-	-	-	0	0	-	11.49	-	-	-	-	0	-	0.00%
2016-07-26	0	11.56	-	-	-	-	0	0	-	11.49	-	-	-	-	0	-	0.00%
2016-07-25	0	11.56	11.50	11.64	-	-	0	0	-	11.49	11.43	11.57	-	-	0	-	0.00%
2016-07-22	0	11.56	10.96	-	-	-	0	0	-	11.49	10.90	-	-	-	0	-	0.00%
2016-07-21	0	11.56	11.52	11.78	-	-	0	0	-	11.49	11.45	11.71	-	-	0	-	0.00%
2016-07-20	0	11.56	10.96	-	-	-	0	0	-	11.49	10.90	-	-	-	0	-	0.00%
2016-07-19	0	11.56	11.46	11.68	11.56	11.62	4,900	56,824	11.597	11.49	11.39	11.61	11.49	11.55	4,929	11.528	0.52%
2016-07-18	0	11.50	11.02	-	-	-	0	0	-	11.43	10.96	-	-	-	0	-	0.00%
2016-07-15	0	11.50	11.06	-	-	-	0	0	-	11.43	10.99	-	-	-	0	-	0.00%
2016-07-14	0	11.50	11.38	11.66	11.50	11.66	9,500	109,662	11.543	11.43	11.31	11.59	11.43	11.59	9,556	11.475	-1.37%
2016-07-13	0	11.66	11.46	-	11.50	11.66	6,700	77,430	11.557	11.59	11.39	-	11.43	11.59	6,740	11.489	2.46%
2016-07-12	0	11.38	11.24	11.54	-	-	0	0	-	11.31	11.17	11.47	-	-	0	-	0.00%
2016-07-11	0	11.38	11.30	11.56	-	-	0	0	-	11.31	11.23	11.49	-	-	0	-	0.00%
2016-07-08	0	11.38	11.18	11.38	-	-	0	0	-	11.31	11.11	11.31	-	-	0	-	0.00%
2016-07-07	0	11.38	11.12	11.38	-	-	0	0	-	11.31	11.05	11.31	-	-	0	-	0.00%
2016-07-06	0	11.38	-	-	-	-	0	0	-	11.31	-	-	-	-	0	-	-1.73%
2016-07-05	0	11.58	11.38	-	11.58	11.58	500	5,790	11.580	11.51	11.31	-	11.51	11.51	503	11.512	-1.36%
2016-07-04	0	11.74	11.60	11.86	11.64	11.78	3,100	36,302	11.710	11.67	11.53	11.79	11.57	11.71	3,118	11.641	1.03%
2016-06-30	0	11.62	11.62	11.82	-	-	0	0	-	11.55	11.55	11.75	-	-	0	-	1.04%
2016-06-29	0	11.50	11.44	11.64	-	-	0	0	-	11.43	11.37	11.57	-	-	0	-	0.00%
2016-06-28	0	11.50	11.18	-	-	-	0	0	-	11.43	11.11	-	-	-	0	-	-0.35%
2016-06-27	0	11.54	-	-	11.54	11.54	3,000	34,620	11.540	11.47	-	-	11.47	11.47	3,018	11.472	0.35%
2016-06-24	0	11.50	11.28	11.84	11.30	11.48	3,500	39,760	11.360	11.43	11.21	11.77	11.23	11.41	3,521	11.293	-0.52%
2016-06-23	0	11.56	-	-	-	-	0	0	-	11.49	-	-	-	-	0	-	0.00%
2016-06-22	0	11.56	-	-	-	-	0	0	-	11.49	-	-	-	-	0	-	0.17%
2016-06-21	0	11.54	-	-	11.54	11.54	2,600	30,004	11.540	11.47	-	-	11.47	11.47	2,615	11.472	1.05%
2016-06-20	0	11.42	-	-	-	-	0	0	-	11.35	-	-	-	-	0	-	0.00%
2016-06-17	0	11.42	-	-	-	-	0	0	-	11.35	-	-	-	-	0	-	0.00%
2016-06-16	0	11.42	-	-	-	-	0	0	-	11.35	-	-	-	-	0	-	-0.70%
2016-06-15	0	11.50	-	-	-	-	0	0	-	11.43	-	-	-	-	0	-	0.00%
2016-06-14	0	11.50	-	-	-	-	0	0	-	11.43	-	-	-	-	0	-	0.00%
2016-06-13	0	11.50	11.40	11.60	-	-	0	0	-	11.43	11.33	11.53	-	-	0	-	-2.54%
2016-06-10	0	11.80	11.18	-	11.80	11.86	3,800	44,966	11.833	11.73	11.11	-	11.73	11.79	3,823	11.763	0.34%
2016-06-08	0	11.76	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.00%
2016-06-07	0	11.76	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.86%
2016-06-06	0	11.66	-	-	-	-	0	0	-	11.59	-	-	-	-	0	-	0.17%
2016-06-03	0	11.64	-	-	-	-	0	0	-	11.57	-	-	-	-	0	-	0.52%
2016-06-02	0	11.58	-	-	-	-	0	0	-	11.51	-	-	-	-	0	-	0.17%
2016-06-01	0	11.56	-	-	-	-	0	0	-	11.49	-	-	-	-	0	-	0.52%
2016-05-31	0	11.50	11.30	-	-	-	0	0	-	11.43	11.23	-	-	-	0	-	0.70%
2016-05-30	0	11.42	-	-	-	-	0	0	-	11.35	-	-	-	-	0	-	0.00%
2016-05-27	0	11.42	-	-	-	-	0	0	-	11.35	-	-	-	-	0	-	0.00%
2016-05-26	0	11.42	-	-	11.42	11.42	700	7,994	11.420	11.35	-	-	11.35	11.35	704	11.353	0.88%
2016-05-25	0	11.32	-	-	-	-	0	0	-	11.25	-	-	-	-	0	-	0.00%
2016-05-24	0	11.32	-	-	-	-	0	0	-	11.25	-	-	-	-	0	-	0.00%
2016-05-23	0	11.32	-	-	11.32	11.36	1,900	21,536	11.335	11.25	-	-	11.25	11.29	1,911	11.268	-1.22%
2016-05-20	0	11.46	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
2016-05-19	0	11.46	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
2016-05-18	0	11.46	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
2016-05-17	0	11.46	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
2016-05-16	0	11.46	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
2016-05-13	0	11.46	11.32	11.60	11.46	11.46	700	8,022	11.460	11.39	11.25	11.53	11.39	11.39	704	11.393	-1.04%
2016-05-12	0	11.58	-	-	-	-	0	0	-	11.51	-	-	-	-	0	-	0.00%
2016-05-11	0	11.58	-	-	-	-	0	0	-	11.51	-	-	-	-	0	-	0.00%
2016-05-10	0	11.58	-	-	-	-	0	0	-	11.51	-	-	-	-	0	-	0.00%
2016-05-09	0	11.58	-	-	11.58	11.58	900	10,422	11.580	11.51	-	-	11.51	11.51	905	11.512	-0.86%
2016-05-06	0	11.68	-	-	-	-	0	0	-	11.61	-	-	-	-	0	-	-2.18%
2016-05-05	0	11.94	-	-	-	-	0	0	-	11.87	-	-	-	-	0	-	-0.33%
2016-05-04	0	11.98	-	-	-	-	0	0	-	11.91	-	-	-	-	0	-	-0.83%
2016-05-03	0	12.08	-	-	-	-	0	0	-	12.01	-	-	-	-	0	-	0.00%
2016-04-29	0	12.08	-	-	-	-	0	0	-	12.01	-	-	-	-	0	-	-0.33%
2016-04-28	0	12.12	11.94	-	-	-	0	0	-	12.05	11.87	-	-	-	0	-	0.00%
2016-04-27	0	12.12	-	-	-	-	0	0	-	12.05	-	-	-	-	0	-	0.00%
2016-04-26	0	12.12	-	-	-	-	0	0	-	12.05	-	-	-	-	0	-	-0.49%
2016-04-25	0	12.18	-	-	-	-	0	0	-	12.11	-	-	-	-	0	-	-0.49%
2016-04-22	0	12.24	-	-	-	-	0	0	-	12.17	-	-	-	-	0	-	0.00%
2016-04-21	0	12.24	12.06	12.32	-	-	0	0	-	12.17	11.99	12.25	-	-	0	-	0.00%
2016-04-20	0	12.24	-	-	-	-	0	0	-	12.17	-	-	-	-	0	-	-0.16%
2016-04-19	0	12.26	12.08	12.38	-	-	0	0	-	12.19	12.01	12.31	-	-	0	-	0.00%
2016-04-18	0	12.26	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	0.00%
2016-04-15	0	12.26	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	0.16%
2016-04-14	0	12.24	-	-	-	-	0	0	-	12.17	-	-	-	-	0	-	0.16%
2016-04-13	0	12.22	-	-	-	-	0	0	-	12.15	-	-	-	-	0	-	1.33%
2016-04-12	0	12.06	11.92	12.22	-	-	0	0	-	11.99	11.85	12.15	-	-	0	-	0.00%
2016-04-11	0	12.06	11.86	12.12	12.06	12.06	1,400	16,884	12.060	11.99	11.79	12.05	11.99	11.99	1,408	11.989	0.00%
2016-04-08	0	12.06	-	-	-	-	0	0	-	11.99	-	-	-	-	0	-	-0.17%
2016-04-07	0	12.08	-	-	-	-	0	0	-	12.01	-	-	-	-	0	-	-0.33%
2016-04-06	0	12.12	11.90	12.18	-	-	0	0	-	12.05	11.83	12.11	-	-	0	-	0.00%
2016-04-05	0	12.12	-	-	-	-	0	0	-	12.05	-	-	-	-	0	-	0.00%
2016-04-01	0	12.12	11.98	12.24	-	-	0	0	-	12.05	11.91	12.17	-	-	0	-	0.00%
2016-03-31	0	12.12	12.02	12.16	-	-	0	0	-	12.05	11.95	12.09	-	-	0	-	0.00%
2016-03-30	0	12.12	11.92	12.22	-	-	0	0	-	12.05	11.85	12.15	-	-	0	-	1.68%
2016-03-29	0	11.92	11.70	11.96	-	-	0	0	-	11.85	11.63	11.89	-	-	0	-	-1.49%
2016-03-24	0	12.10	11.76	-	-	-	0	0	-	12.03	11.69	-	-	-	0	-	-0.66%
2016-03-23	0	12.18	9.750	-	-	-	0	0	-	12.11	9.693	-	-	-	0	-	0.00%
2016-03-22	0	12.18	9.810	-	12.18	12.18	100	1,218	12.180	12.11	9.752	-	12.11	12.11	101	12.108	-0.49%
2016-03-21	0	12.24	12.04	12.32	-	-	0	0	-	12.17	11.97	12.25	-	-	0	-	0.82%
2016-03-18	0	12.14	9.560	12.20	-	-	0	0	-	12.07	9.504	12.13	-	-	0	-	1.68%
2016-03-17	0	11.94	11.92	12.18	-	-	0	0	-	11.87	11.85	12.11	-	-	0	-	1.02%
2016-03-16	0	11.82	10.00	-	-	-	0	0	-	11.75	9.941	-	-	-	0	-	0.00%
2016-03-15	0	11.82	-	-	-	-	0	0	-	11.75	-	-	-	-	0	-	0.00%
2016-03-14	0	11.82	-	-	-	-	0	0	-	11.75	-	-	-	-	0	-	1.03%
2016-03-11	0	11.70	9.380	-	-	-	0	0	-	11.63	9.325	-	-	-	0	-	0.00%
2016-03-10	0	11.70	11.46	11.66	-	-	0	0	-	11.63	11.39	11.59	-	-	0	-	-1.02%
2016-03-09	0	11.82	9.800	-	-	-	0	0	-	11.75	9.742	-	-	-	0	-	0.00%
2016-03-08	0	11.82	-	-	11.68	11.90	600	7,054	11.757	11.75	-	-	11.61	11.83	604	11.687	-0.34%
2016-03-07	0	11.86	11.78	12.08	11.86	11.86	100	1,186	11.860	11.79	11.71	12.01	11.79	11.79	101	11.790	0.34%
2016-03-04	0	11.82	9.270	-	-	-	0	0	-	11.75	9.215	-	-	-	0	-	2.07%
2016-03-03	0	11.58	9.280	-	-	-	0	0	-	11.51	9.225	-	-	-	0	-	0.00%
2016-03-02	0	11.58	8.980	11.88	-	-	0	0	-	11.51	8.927	11.81	-	-	0	-	3.39%
2016-03-01	0	11.20	8.960	-	-	-	0	0	-	11.13	8.907	-	-	-	0	-	0.18%
2016-02-29	0	11.18	8.980	-	-	-	0	0	-	11.11	8.927	-	-	-	0	-	-0.36%
2016-02-26	0	11.22	-	-	-	-	0	0	-	11.15	-	-	-	-	0	-	0.18%
2016-02-25	0	11.20	-	-	-	-	0	0	-	11.13	-	-	-	-	0	-	-3.45%
2016-02-24	0	11.60	-	-	-	-	0	0	-	11.53	-	-	-	-	0	-	0.00%
2016-02-23	0	11.60	9.290	-	-	-	0	0	-	11.53	9.235	-	-	-	0	-	0.00%
2016-02-22	0	11.60	9.180	-	-	-	0	0	-	11.53	9.126	-	-	-	0	-	1.22%
2016-02-19	0	11.46	11.32	11.62	-	-	0	0	-	11.39	11.25	11.55	-	-	0	-	0.00%
2016-02-18	0	11.46	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.70%
2016-02-17	0	11.38	-	-	-	-	0	0	-	11.31	-	-	-	-	0	-	0.00%
2016-02-16	0	11.38	10.88	-	11.26	11.26	500	5,630	11.260	11.31	10.82	-	11.19	11.19	503	11.194	2.15%
2016-02-15	0	11.14	-	-	10.96	10.96	3,400	37,264	10.960	11.07	-	-	10.90	10.90	3,420	10.895	3.53%
2016-02-12	0	10.76	10.22	-	10.76	10.76	700	7,532	10.760	10.70	10.16	-	10.70	10.70	704	10.697	-2.54%
2016-02-11	0	11.04	10.86	11.04	-	-	0	0	-	10.97	10.80	10.97	-	-	0	-	-1.25%
2016-02-05	0	11.18	11.18	11.36	-	-	0	0	-	11.11	11.11	11.29	-	-	0	-	0.36%
2016-02-04	0	11.14	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	0.00%
2016-02-03	0	11.14	-	-	11.14	11.14	2,000	22,280	11.140	11.07	-	-	11.07	11.07	2,012	11.074	0.00%
2016-02-02	0	11.14	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	0.00%
2016-02-01	0	11.14	-	-	11.18	11.18	2,000	22,360	11.180	11.07	-	-	11.11	11.11	2,012	11.114	-0.18%
2016-01-29	0	11.16	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	0.36%
2016-01-28	0	11.12	-	-	-	-	0	0	-	11.05	-	-	-	-	0	-	-0.36%
2016-01-27	0	11.16	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	-0.18%
2016-01-26	0	11.18	-	-	-	-	0	0	-	11.11	-	-	-	-	0	-	-2.10%
2016-01-25	0	11.42	-	-	-	-	0	0	-	11.35	-	-	-	-	0	-	0.18%
2016-01-22	0	11.40	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	0.53%
2016-01-21	0	11.34	-	-	-	-	0	0	-	11.27	-	-	-	-	0	-	-1.73%
2016-01-20	0	11.54	-	-	-	-	0	0	-	11.47	-	-	-	-	0	-	-1.70%
2016-01-19	0	11.74	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	1.56%
2016-01-18	0	11.56	-	-	-	-	0	0	-	11.49	-	-	-	-	0	-	0.00%
2016-01-15	0	11.56	-	-	-	-	0	0	-	11.49	-	-	-	-	0	-	-2.20%
2016-01-14	0	11.82	-	-	-	-	0	0	-	11.75	-	-	-	-	0	-	0.00%
2016-01-13	0	11.82	-	-	-	-	0	0	-	11.75	-	-	-	-	0	-	-0.17%
2016-01-12	0	11.84	-	-	-	-	0	0	-	11.77	-	-	-	-	0	-	-0.17%
2016-01-11	0	11.86	11.26	-	-	-	0	0	-	11.79	11.19	-	-	-	0	-	-3.10%
2016-01-08	0	12.24	-	-	12.24	12.24	100	1,224	12.240	12.17	-	-	12.17	12.17	101	12.168	1.66%
2016-01-07	0	12.04	-	-	12.12	12.32	900	11,058	12.287	11.97	-	-	12.05	12.25	905	12.214	-4.29%
2016-01-06	0	12.58	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	-0.16%
2016-01-05	0	12.60	-	-	-	-	0	0	-	12.53	-	-	-	-	0	-	0.00%
2016-01-04	0	12.60	-	-	12.60	12.60	800	10,080	12.600	12.53	-	-	12.53	12.53	805	12.526	-3.82%
2015-12-31	0	13.10	-	-	13.10	13.10	200	2,620	13.100	13.02	-	-	13.02	13.02	201	13.023	-0.76%
2015-12-30	0	13.20	-	-	13.20	13.32	8,200	108,606	13.245	13.12	-	-	13.12	13.24	8,249	13.167	-1.49%
2015-12-29	0	13.40	-	-	13.40	13.40	500	6,700	13.400	13.32	-	-	13.32	13.32	503	13.321	-0.74%
2015-12-28	0	13.50	-	-	-	-	0	0	-	13.42	-	-	-	-	0	-	-0.59%
2015-12-24	0	13.58	-	-	-	-	0	0	-	13.50	-	-	-	-	0	-	0.00%
2015-12-23	0	13.58	-	-	-	-	0	0	-	13.50	-	-	-	-	0	-	0.00%
2015-12-22	0	13.58	-	-	-	-	0	0	-	13.50	-	-	-	-	0	-	0.00%
2015-12-21	0	13.58	-	-	-	-	0	0	-	13.50	-	-	-	-	0	-	2.26%
2015-12-18	0	13.28	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.00%
2015-12-17	0	13.28	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	1.22%
2015-12-16	0	13.12	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.00%
2015-12-15	0	13.12	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.00%
2015-12-14	0	13.12	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.00%
2015-12-11	0	13.12	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	-0.30%
2015-12-10	0	13.16	-	-	13.16	13.26	9,500	125,302	13.190	13.08	-	-	13.08	13.18	9,556	13.112	-0.60%
2015-12-09	0	13.24	-	-	13.18	13.26	5,700	75,472	13.241	13.16	-	-	13.10	13.18	5,734	13.163	-1.05%
2015-12-08	0	13.38	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	-1.76%
2015-12-07	0	13.62	-	-	-	-	0	0	-	13.54	-	-	-	-	0	-	0.00%
2015-12-04	0	13.62	-	-	-	-	0	0	-	13.54	-	-	-	-	0	-	-1.02%
2015-12-03	0	13.76	-	-	-	-	0	0	-	13.68	-	-	-	-	0	-	0.00%
2015-12-02	0	13.76	-	-	-	-	0	0	-	13.68	-	-	-	-	0	-	2.23%
2015-12-01	0	13.46	-	-	-	-	0	0	-	13.38	-	-	-	-	0	-	1.05%
2015-11-30	0	13.32	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	-1.19%
2015-11-27	0	13.48	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	-3.16%
2015-11-26	0	13.92	-	-	-	-	0	0	-	13.84	-	-	-	-	0	-	0.00%
2015-11-25	0	13.92	11.14	-	-	-	0	0	-	13.84	11.07	-	-	-	0	-	0.00%
2015-11-24	0	13.92	-	14.08	-	-	0	0	-	13.84	-	14.00	-	-	0	-	0.00%
2015-11-23	0	13.92	-	-	-	-	0	0	-	13.84	-	-	-	-	0	-	0.00%
2015-11-20	0	13.92	-	-	-	-	0	0	-	13.84	-	-	-	-	0	-	0.29%
2015-11-19	0	13.88	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2015-11-18	0	13.88	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2015-11-17	0	13.88	-	-	14.08	14.12	3,100	43,716	14.102	13.80	-	-	14.00	14.04	3,118	14.019	0.14%
2015-11-16	0	13.86	-	-	-	-	0	0	-	13.78	-	-	-	-	0	-	-1.00%
2015-11-13	0	14.00	-	-	-	-	0	0	-	13.92	-	-	-	-	0	-	-1.13%
2015-11-12	0	14.16	-	-	-	-	0	0	-	14.08	-	-	-	-	0	-	0.00%
2015-11-11	0	14.16	-	-	-	-	0	0	-	14.08	-	-	-	-	0	-	-0.28%
2015-11-10	0	14.20	-	-	-	-	0	0	-	14.12	-	-	-	-	0	-	0.00%
2015-11-09	0	14.20	-	-	-	-	0	0	-	14.12	-	-	-	-	0	-	0.00%
2015-11-06	0	14.20	-	-	-	-	0	0	-	14.12	-	-	-	-	0	-	0.28%
2015-11-05	0	14.16	-	-	-	-	0	0	-	14.08	-	-	-	-	0	-	1.14%
2015-11-04	0	14.00	-	-	-	-	0	0	-	13.92	-	-	-	-	0	-	3.86%
2015-11-03	0	13.48	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2015-11-02	0	13.48	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	-1.17%
2015-10-30	0	13.64	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	0.00%
2015-10-29	0	13.64	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	-0.29%
2015-10-28	0	13.68	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	0.00%
2015-10-27	0	13.68	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	0.00%
2015-10-26	0	13.68	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	0.00%
2015-10-23	0	13.68	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	0.44%
2015-10-22	0	13.62	-	-	-	-	0	0	-	13.54	-	-	-	-	0	-	0.00%
2015-10-20	0	13.62	-	-	-	-	0	0	-	13.54	-	-	-	-	0	-	0.00%
2015-10-19	0	13.62	-	-	-	-	0	0	-	13.54	-	-	-	-	0	-	0.00%
2015-10-16	0	13.62	-	13.80	-	-	0	0	-	13.54	-	13.72	-	-	0	-	1.19%
2015-10-15	0	13.46	-	-	-	-	0	0	-	13.38	-	-	-	-	0	-	0.75%
2015-10-14	0	13.36	-	-	-	-	0	0	-	13.28	-	-	-	-	0	-	-0.89%
2015-10-13	0	13.48	-	-	13.44	13.48	4,100	55,240	13.473	13.40	-	-	13.36	13.40	4,124	13.394	0.45%
2015-10-12	0	13.42	-	-	-	-	0	0	-	13.34	-	-	-	-	0	-	1.67%
2015-10-09	0	13.20	-	-	-	-	0	0	-	13.12	-	-	-	-	0	-	0.00%
2015-10-08	0	13.20	13.10	-	13.20	13.20	1,400	18,480	13.200	13.12	13.02	-	13.12	13.12	1,408	13.122	0.46%
2015-10-07	0	13.14	-	-	13.02	13.02	3,200	41,664	13.020	13.06	-	-	12.94	12.94	3,219	12.943	3.63%
2015-10-06	0	12.68	-	-	-	-	0	0	-	12.61	-	-	-	-	0	-	0.00%
2015-10-05	0	12.68	-	-	-	-	0	0	-	12.61	-	-	-	-	0	-	0.96%
2015-10-02	0	12.56	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	0.64%
2015-09-30	0	12.48	12.42	-	-	-	0	0	-	12.41	12.35	-	-	-	0	-	0.00%
2015-09-29	0	12.48	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	-2.35%
2015-09-25	0	12.78	-	-	-	-	0	0	-	12.70	-	-	-	-	0	-	0.00%
2015-09-24	0	12.78	-	-	12.78	12.78	700	8,946	12.780	12.70	-	-	12.70	12.70	704	12.705	-0.47%
2015-09-23	0	12.84	12.16	-	-	-	0	0	-	12.76	12.09	-	-	-	0	-	-0.77%
2015-09-22	0	12.94	-	-	-	-	0	0	-	12.86	-	-	-	-	0	-	0.31%
2015-09-21	0	12.90	12.20	-	-	-	0	0	-	12.82	12.13	-	-	-	0	-	0.00%
2015-09-18	0	12.90	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2015-09-17	0	12.90	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2015-09-16	0	12.90	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	2.22%
2015-09-15	0	12.62	12.30	-	-	-	0	0	-	12.55	12.23	-	-	-	0	-	-0.63%
2015-09-14	0	12.70	11.98	-	-	-	0	0	-	12.63	11.91	-	-	-	0	-	-0.78%
2015-09-11	0	12.80	-	-	-	-	0	0	-	12.72	-	-	-	-	0	-	-0.93%
2015-09-10	0	12.92	12.74	-	-	-	0	0	-	12.84	12.66	-	-	-	0	-	0.00%
2015-09-09	0	12.92	12.88	-	-	-	0	0	-	12.84	12.80	-	-	-	0	-	2.05%
2015-09-08	0	12.66	11.68	-	12.22	12.22	3,200	39,104	12.220	12.59	11.61	-	12.15	12.15	3,219	12.148	2.76%
2015-09-07	0	12.32	12.00	-	-	-	0	0	-	12.25	11.93	-	-	-	0	-	0.00%
2015-09-04	0	12.32	-	12.32	-	-	0	0	-	12.25	-	12.25	-	-	0	-	-1.28%
2015-09-02	0	12.48	-	-	12.46	12.50	6,900	86,120	12.481	12.41	-	-	12.39	12.43	6,941	12.408	-0.95%
2015-09-01	0	12.60	-	-	12.60	12.72	9,600	121,344	12.640	12.53	-	-	12.53	12.65	9,657	12.566	-1.72%
2015-08-31	0	12.82	-	-	12.82	12.82	5,400	69,228	12.820	12.74	-	-	12.74	12.74	5,432	12.745	0.00%
2015-08-28	0	12.82	-	-	12.82	12.94	6,600	85,020	12.882	12.74	-	-	12.74	12.86	6,639	12.806	0.31%
2015-08-27	0	12.78	12.78	-	12.70	12.70	4,600	58,420	12.700	12.70	12.70	-	12.63	12.63	4,627	12.625	6.68%
2015-08-26	0	11.98	-	-	-	-	0	0	-	11.91	-	-	-	-	0	-	0.00%
2015-08-25	0	11.98	-	-	-	-	0	0	-	11.91	-	-	-	-	0	-	-2.60%
2015-08-24	0	12.30	-	12.42	12.30	13.04	15,700	195,910	12.478	12.23	-	12.35	12.23	12.96	15,793	12.405	-9.69%
2015-08-21	0	13.62	-	-	-	-	0	0	-	13.54	-	-	-	-	0	-	-2.44%
2015-08-20	0	13.96	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	-2.51%
2015-08-19	0	14.32	-	-	-	-	0	0	-	14.24	-	-	-	-	0	-	0.00%
2015-08-18	0	14.32	-	-	14.38	14.38	800	11,504	14.380	14.24	-	-	14.30	14.30	805	14.295	-3.37%
2015-08-17	0	14.82	-	-	-	-	0	0	-	14.73	-	-	-	-	0	-	0.00%
2015-08-14	0	14.82	-	-	-	-	0	0	-	14.73	-	-	-	-	0	-	0.14%
2015-08-13	0	14.80	-	-	-	-	0	0	-	14.71	-	-	-	-	0	-	1.37%
2015-08-12	0	14.60	-	-	14.60	15.12	16,400	243,340	14.838	14.51	-	-	14.51	15.03	16,497	14.750	-5.68%
2015-08-11	0	15.48	-	-	15.24	15.62	24,800	382,976	15.443	15.39	-	-	15.15	15.53	24,947	15.352	1.57%
2015-08-10	0	15.24	14.92	-	15.12	15.28	6,500	99,030	15.235	15.15	14.83	-	15.03	15.19	6,538	15.146	2.56%
2015-08-07	0	14.86	14.80	-	14.86	14.86	400	5,944	14.860	14.77	14.71	-	14.77	14.77	402	14.773	0.95%
2015-08-06	0	14.72	-	-	-	-	0	0	-	14.63	-	-	-	-	0	-	-0.14%
2015-08-05	0	14.74	-	-	-	-	0	0	-	14.65	-	-	-	-	0	-	0.00%
2015-08-04	0	14.74	-	-	-	-	0	0	-	14.65	-	-	-	-	0	-	0.68%
2015-08-03	0	14.64	14.44	14.64	-	-	0	0	-	14.55	14.35	14.55	-	-	0	-	-0.81%
2015-07-31	0	14.76	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.00%
2015-07-30	0	14.76	14.72	-	-	-	0	0	-	14.67	14.63	-	-	-	0	-	-1.47%
2015-07-29	0	14.98	14.78	14.98	14.78	14.98	8,400	125,424	14.931	14.89	14.69	14.89	14.69	14.89	8,450	14.844	1.49%
2015-07-28	0	14.76	14.26	-	-	-	0	0	-	14.67	14.18	-	-	-	0	-	0.00%
2015-07-27	0	14.76	-	-	14.88	15.08	3,400	50,872	14.962	14.67	-	-	14.79	14.99	3,420	14.874	-6.82%
2015-07-24	0	15.84	15.64	-	15.84	16.06	2,200	35,024	15.920	15.75	15.55	-	15.75	15.97	2,213	15.826	-0.38%
2015-07-23	0	15.90	-	-	-	-	0	0	-	15.81	-	-	-	-	0	-	0.25%
2015-07-22	0	15.86	-	-	-	-	0	0	-	15.77	-	-	-	-	0	-	0.00%
2015-07-21	0	15.86	-	-	-	-	0	0	-	15.77	-	-	-	-	0	-	0.25%
2015-07-20	0	15.82	-	-	-	-	0	0	-	15.73	-	-	-	-	0	-	0.13%
2015-07-17	0	15.80	-	-	15.80	15.80	3,200	50,560	15.800	15.71	-	-	15.71	15.71	3,219	15.707	0.13%
2015-07-16	0	15.78	-	-	-	-	0	0	-	15.69	-	-	-	-	0	-	-0.13%
2015-07-15	0	15.80	-	-	-	-	0	0	-	15.71	-	-	-	-	0	-	-0.88%
2015-07-14	0	15.94	-	-	-	-	0	0	-	15.85	-	-	-	-	0	-	-1.85%
2015-07-13	0	16.24	-	-	16.24	16.24	5,000	81,200	16.240	16.14	-	-	16.14	16.14	5,030	16.144	-0.49%
2015-07-10	0	16.32	-	16.46	16.22	16.70	14,900	243,974	16.374	16.22	-	16.36	16.12	16.60	14,988	16.278	7.09%
2015-07-09	0	15.24	15.20	15.40	14.16	15.24	12,200	180,526	14.797	15.15	15.11	15.31	14.08	15.15	12,272	14.710	5.83%
2015-07-08	0	14.40	-	14.70	14.40	14.96	5,400	79,026	14.634	14.32	-	14.61	14.32	14.87	5,432	14.548	-10.00%
2015-07-07	0	16.00	-	-	16.00	16.16	18,600	297,932	16.018	15.91	-	-	15.91	16.06	18,710	15.924	-0.99%
2015-07-06	0	16.16	-	-	15.78	16.42	10,400	169,768	16.324	16.06	-	-	15.69	16.32	10,462	16.228	1.51%
2015-07-03	0	15.92	-	-	15.80	16.06	6,200	99,028	15.972	15.83	-	-	15.71	15.97	6,237	15.878	-4.44%
2015-07-02	0	16.66	-	-	-	-	0	0	-	16.56	-	-	-	-	0	-	-4.03%
2015-06-30	0	17.36	17.16	-	16.14	17.36	20,200	334,884	16.578	17.26	17.06	-	16.04	17.26	20,320	16.481	6.24%
2015-06-29	0	16.34	-	-	16.34	16.66	3,800	62,224	16.375	16.24	-	-	16.24	16.56	3,823	16.278	-1.45%
2015-06-26	0	16.58	-	16.58	16.58	17.48	14,400	243,110	16.883	16.48	-	16.48	16.48	17.38	14,485	16.783	-5.15%
2015-06-25	0	17.48	-	-	17.48	18.04	4,700	83,322	17.728	17.38	-	-	17.38	17.93	4,728	17.624	-2.89%
2015-06-24	0	18.00	18.00	18.18	-	-	0	0	-	17.89	17.89	18.07	-	-	0	-	0.78%
2015-06-23	0	17.86	17.36	-	17.42	17.90	17,700	314,534	17.770	17.75	17.26	-	17.32	17.79	17,805	17.666	3.00%
2015-06-22	0	17.34	17.34	17.54	17.24	17.58	7,000	121,320	17.331	17.24	17.24	17.44	17.14	17.48	7,041	17.229	1.88%
2015-06-19	0	17.02	16.56	-	17.02	17.02	4,500	76,590	17.020	16.92	16.46	-	16.92	16.92	4,527	16.920	-4.06%
2015-06-18	0	17.74	-	-	-	-	0	0	-	17.64	-	-	-	-	0	-	-1.88%
2015-06-17	0	18.08	17.62	-	-	-	0	0	-	17.97	17.52	-	-	-	0	-	0.11%
2015-06-16	0	18.06	-	-	-	-	0	0	-	17.95	-	-	-	-	0	-	-2.27%
2015-06-15	0	18.48	17.84	-	-	-	0	0	-	18.37	17.73	-	-	-	0	-	-2.22%
2015-06-12	0	18.90	18.70	-	18.88	18.90	5,000	94,430	18.886	18.79	18.59	-	18.77	18.79	5,030	18.775	0.75%
2015-06-11	0	18.76	18.12	-	-	-	0	0	-	18.65	18.01	-	-	-	0	-	-0.11%
2015-06-10	0	18.78	-	-	-	-	0	0	-	18.67	-	-	-	-	0	-	-1.16%
2015-06-09	0	19.00	-	-	-	-	0	0	-	18.89	-	-	-	-	0	-	-0.31%
2015-06-08	0	19.06	18.60	-	18.70	18.72	4,200	78,554	18.703	18.95	18.49	-	18.59	18.61	4,225	18.593	2.92%
2015-06-05	0	18.52	18.04	-	18.42	18.56	10,700	197,848	18.490	18.41	17.93	-	18.31	18.45	10,763	18.382	-1.17%
2015-06-04	0	18.74	18.54	-	17.84	18.74	8,700	160,344	18.430	18.63	18.43	-	17.73	18.63	8,752	18.322	1.08%
2015-06-03	0	18.54	18.08	-	18.44	18.50	3,500	64,640	18.469	18.43	17.97	-	18.33	18.39	3,521	18.360	0.00%
2015-06-02	0	18.54	18.10	-	-	-	0	0	-	18.43	17.99	-	-	-	0	-	0.00%
2015-06-01	0	18.54	18.08	-	-	-	0	0	-	18.43	17.97	-	-	-	0	-	3.11%
2015-05-29	0	17.98	-	-	17.86	17.86	3,500	62,510	17.860	17.87	-	-	17.75	17.75	3,521	17.755	-1.53%
2015-05-28	0	18.26	17.62	-	18.50	18.50	7,000	129,500	18.500	18.15	17.52	-	18.39	18.39	7,041	18.391	-4.90%
2015-05-27	0	19.20	18.60	-	-	-	0	0	-	19.09	18.49	-	-	-	0	-	0.00%
2015-05-26	0	19.20	19.20	-	19.16	19.16	1,000	19,160	19.160	19.09	19.09	-	19.05	19.05	1,006	19.047	2.56%
2015-05-22	0	18.72	-	-	18.72	18.72	1,000	18,720	18.720	18.61	-	-	18.61	18.61	1,006	18.610	2.74%
2015-05-21	0	18.22	17.76	-	-	-	0	0	-	18.11	17.66	-	-	-	0	-	0.44%
2015-05-20	0	18.14	17.68	-	18.14	18.14	1,000	18,140	18.140	18.03	17.58	-	18.03	18.03	1,006	18.033	-0.22%
2015-05-19	0	18.18	18.14	18.42	17.84	18.14	11,000	197,720	17.975	18.07	18.03	18.31	17.73	18.03	11,065	17.869	2.83%
2015-05-18	0	17.68	-	-	17.76	17.80	4,000	71,060	17.765	17.58	-	-	17.66	17.70	4,024	17.660	-0.34%
2015-05-15	0	17.74	17.30	-	17.74	17.74	1,500	26,610	17.740	17.64	17.20	-	17.64	17.64	1,509	17.636	-1.22%
2015-05-14	0	17.96	17.38	-	17.96	17.96	1,500	26,940	17.960	17.85	17.28	-	17.85	17.85	1,509	17.854	-0.33%
2015-05-13	0	18.02	17.72	-	18.04	18.04	5,500	99,220	18.040	17.91	17.62	-	17.93	17.93	5,533	17.934	-1.10%
2015-05-12	0	18.22	17.68	-	18.16	18.22	6,000	109,230	18.205	18.11	17.58	-	18.05	18.11	6,036	18.098	0.55%
2015-05-11	0	18.12	-	-	17.92	17.96	7,000	125,580	17.940	18.01	-	-	17.81	17.85	7,041	17.834	1.34%
2015-05-08	0	17.88	17.38	-	17.88	17.88	3,500	62,580	17.880	17.77	17.28	-	17.77	17.77	3,521	17.775	0.90%
2015-05-07	0	17.72	-	18.00	17.70	17.72	7,000	124,010	17.716	17.62	-	17.89	17.60	17.62	7,041	17.611	-2.64%
2015-05-06	0	18.20	17.56	18.60	18.40	18.40	1,500	27,600	18.400	18.09	17.46	18.49	18.29	18.29	1,509	18.292	-1.09%
2015-05-05	0	18.40	17.72	-	18.82	18.82	1,000	18,820	18.820	18.29	17.62	-	18.71	18.71	1,006	18.709	-2.54%
2015-05-04	0	18.88	18.70	-	-	-	0	0	-	18.77	18.59	-	-	-	0	-	0.00%
2015-04-30	0	18.88	18.24	-	-	-	0	0	-	18.77	18.13	-	-	-	0	-	-0.94%
2015-04-29	0	19.06	-	-	-	-	0	0	-	18.95	-	-	-	-	0	-	0.00%
2015-04-28	0	19.06	-	-	18.98	19.06	11,300	214,830	19.012	18.95	-	-	18.87	18.95	11,367	18.900	0.63%
2015-04-27	0	18.94	18.60	-	-	-	0	0	-	18.83	18.49	-	-	-	0	-	1.07%
2015-04-24	0	18.74	-	-	-	-	0	0	-	18.63	-	-	-	-	0	-	-0.43%
2015-04-23	0	18.82	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	0.00%
2015-04-22	0	18.82	18.36	-	-	-	0	0	-	18.71	18.25	-	-	-	0	-	1.73%
2015-04-21	0	18.50	18.04	-	18.24	18.32	2,300	42,016	18.268	18.39	17.93	-	18.13	18.21	2,314	18.160	2.66%
2015-04-20	0	18.02	-	-	18.02	18.54	28,600	520,568	18.202	17.91	-	-	17.91	18.43	28,769	18.095	-3.12%
2015-04-17	0	18.60	-	-	18.60	18.70	1,700	31,670	18.629	18.49	-	-	18.49	18.59	1,710	18.520	1.09%
2015-04-16	0	18.40	18.20	-	17.80	18.40	14,500	264,700	18.255	18.29	18.09	-	17.70	18.29	14,586	18.148	3.02%
2015-04-15	0	17.86	-	-	-	-	0	0	-	17.75	-	-	-	-	0	-	0.00%
2015-04-14	0	17.86	-	-	17.76	17.90	8,000	142,290	17.786	17.75	-	-	17.66	17.79	8,047	17.682	0.34%
2015-04-13	0	17.80	17.58	-	-	-	0	0	-	17.70	17.48	-	-	-	0	-	2.77%
2015-04-10	0	17.32	16.86	-	17.18	17.20	2,100	36,096	17.189	17.22	16.76	-	17.08	17.10	2,112	17.087	0.23%
2015-04-09	0	17.28	17.06	-	17.28	17.34	2,900	50,160	17.297	17.18	16.96	-	17.18	17.24	2,917	17.195	1.77%
2015-04-08	0	16.98	16.66	-	13.50	16.86	7,000	112,014	16.002	16.88	16.56	-	13.42	16.76	7,041	15.908	4.81%
2015-04-02	0	16.20	-	-	16.20	16.28	8,500	138,060	16.242	16.10	-	-	16.10	16.18	8,550	16.147	-0.37%
2015-04-01	0	16.26	15.68	-	16.26	16.26	6,000	97,560	16.260	16.16	15.59	-	16.16	16.16	6,036	16.164	1.25%
2015-03-31	0	16.06	15.48	-	16.06	16.26	5,000	80,700	16.140	15.97	15.39	-	15.97	16.16	5,030	16.045	-0.50%
2015-03-30	0	16.14	15.80	-	15.74	16.14	18,100	291,720	16.117	16.04	15.71	-	15.65	16.04	18,207	16.022	3.86%
2015-03-27	0	15.54	12.00	-	-	-	0	0	-	15.45	11.93	-	-	-	0	-	0.00%
2015-03-26	0	15.54	15.08	15.66	-	-	0	0	-	15.45	14.99	15.57	-	-	0	-	0.00%
2015-03-25	0	15.54	15.00	-	15.54	15.56	5,000	77,750	15.550	15.45	14.91	-	15.45	15.47	5,030	15.458	-1.65%
2015-03-24	0	15.80	12.00	-	-	-	0	0	-	15.71	11.93	-	-	-	0	-	-0.13%
2015-03-23	0	15.82	15.24	-	15.82	15.82	5,000	79,100	15.820	15.73	15.15	-	15.73	15.73	5,030	15.727	1.67%
2015-03-20	0	15.56	15.08	-	15.46	15.54	25,000	387,980	15.519	15.47	14.99	-	15.37	15.45	25,148	15.428	0.39%
2015-03-19	0	15.50	15.02	-	15.50	15.56	12,500	194,320	15.546	15.41	14.93	-	15.41	15.47	12,574	15.454	0.78%
2015-03-18	0	15.38	12.00	-	-	-	0	0	-	15.29	11.93	-	-	-	0	-	0.92%
2015-03-17	0	15.24	14.62	-	15.24	15.24	600	9,144	15.240	15.15	14.53	-	15.15	15.15	604	15.150	1.74%
2015-03-16	0	14.98	14.98	15.18	-	-	0	0	-	14.89	14.89	15.09	-	-	0	-	1.08%
2015-03-13	0	14.82	14.82	15.12	-	-	0	0	-	14.73	14.73	15.03	-	-	0	-	1.09%
2015-03-12	0	14.66	12.00	-	-	-	0	0	-	14.57	11.93	-	-	-	0	-	0.69%
2015-03-11	0	14.56	13.94	-	14.56	14.56	1,000	14,560	14.560	14.47	13.86	-	14.47	14.47	1,006	14.474	-0.27%
2015-03-10	0	14.60	12.00	-	-	-	0	0	-	14.51	11.93	-	-	-	0	-	0.00%
2015-03-09	0	14.60	12.00	-	14.36	14.36	1,000	14,360	14.360	14.51	11.93	-	14.28	14.28	1,006	14.275	0.00%
2015-03-06	0	14.60	13.94	-	-	-	0	0	-	14.51	13.86	-	-	-	0	-	-0.14%
2015-03-05	0	14.62	13.96	-	-	-	0	0	-	14.53	13.88	-	-	-	0	-	-0.95%
2015-03-04	0	14.76	12.00	-	-	-	0	0	-	14.67	11.93	-	-	-	0	-	-0.54%
2015-03-03	0	14.84	14.20	-	-	-	0	0	-	14.75	14.12	-	-	-	0	-	-1.46%
2015-03-02	0	15.06	14.58	-	-	-	0	0	-	14.97	14.49	-	-	-	0	-	0.00%
2015-02-27	0	15.06	14.58	-	-	-	0	0	-	14.97	14.49	-	-	-	0	-	0.00%
2015-02-26	0	15.06	14.60	-	15.06	15.08	5,000	75,360	15.072	14.97	14.51	-	14.97	14.99	5,030	14.983	1.07%
2015-02-25	0	14.90	14.36	-	14.90	14.96	4,000	59,670	14.918	14.81	14.28	-	14.81	14.87	4,024	14.830	-0.40%
2015-02-24	0	14.96	14.96	15.26	-	-	0	0	-	14.87	14.87	15.17	-	-	0	-	0.13%
2015-02-23	0	14.94	14.94	15.18	14.92	14.94	8,500	126,870	14.926	14.85	14.85	15.09	14.83	14.85	8,550	14.838	-0.40%
2015-02-18	0	15.00	14.98	15.18	-	-	0	0	-	14.91	14.89	15.09	-	-	0	-	0.00%
2015-02-17	0	15.00	14.98	-	15.00	15.00	500	7,500	15.000	14.91	14.89	-	14.91	14.91	503	14.912	-0.79%
2015-02-16	0	15.12	15.00	15.20	15.08	15.12	6,000	90,620	15.103	15.03	14.91	15.11	14.99	15.03	6,036	15.014	0.27%
2015-02-13	0	15.08	14.44	-	15.18	15.18	2,000	30,360	15.180	14.99	14.35	-	15.09	15.09	2,012	15.091	2.03%
2015-02-12	0	14.78	14.32	-	-	-	0	0	-	14.69	14.24	-	-	-	0	-	0.27%
2015-02-11	0	14.74	14.72	14.92	-	-	0	0	-	14.65	14.63	14.83	-	-	0	-	0.00%
2015-02-10	0	14.74	12.00	-	-	-	0	0	-	14.65	11.93	-	-	-	0	-	0.00%
2015-02-09	0	14.74	14.16	-	-	-	0	0	-	14.65	14.08	-	-	-	0	-	0.00%
2015-02-06	0	14.74	14.10	-	-	-	0	0	-	14.65	14.02	-	-	-	0	-	-0.14%
2015-02-05	0	14.76	14.26	-	-	-	0	0	-	14.67	14.18	-	-	-	0	-	0.00%
2015-02-04	0	14.76	14.30	-	-	-	0	0	-	14.67	14.22	-	-	-	0	-	0.00%
2015-02-03	0	14.76	14.30	-	-	-	0	0	-	14.67	14.22	-	-	-	0	-	0.54%
2015-02-02	0	14.68	14.02	-	-	-	0	0	-	14.59	13.94	-	-	-	0	-	-0.68%
2015-01-30	0	14.78	14.60	14.86	14.78	14.78	1,200	17,736	14.780	14.69	14.51	14.77	14.69	14.69	1,207	14.693	-2.38%
2015-01-29	0	15.14	14.48	-	-	-	0	0	-	15.05	14.39	-	-	-	0	-	-1.30%
2015-01-28	0	15.34	14.70	-	-	-	0	0	-	15.25	14.61	-	-	-	0	-	-0.78%
2015-01-27	0	15.46	15.24	15.50	-	-	0	0	-	15.37	15.15	15.41	-	-	0	-	0.00%
2015-01-26	0	15.46	15.46	15.72	15.12	15.12	200	3,024	15.120	15.37	15.37	15.63	15.03	15.03	201	15.031	-0.26%
2015-01-23	0	15.50	15.02	-	-	-	0	0	-	15.41	14.93	-	-	-	0	-	0.78%
2015-01-22	0	15.38	12.00	-	-	-	0	0	-	15.29	11.93	-	-	-	0	-	0.13%
2015-01-21	0	15.36	14.80	-	15.36	15.40	3,000	46,160	15.387	15.27	14.71	-	15.27	15.31	3,018	15.296	4.77%
2015-01-20	0	14.66	12.00	-	-	-	0	0	-	14.57	11.93	-	-	-	0	-	0.69%
2015-01-19	0	14.56	12.00	14.60	14.54	14.62	23,300	339,738	14.581	14.47	11.93	14.51	14.45	14.53	23,438	14.495	-6.06%
2015-01-16	0	15.50	15.44	15.70	-	-	0	0	-	15.41	15.35	15.61	-	-	0	-	0.13%
2015-01-15	0	15.48	12.00	-	-	-	0	0	-	15.39	11.93	-	-	-	0	-	0.78%
2015-01-14	0	15.36	12.00	-	-	-	0	0	-	15.27	11.93	-	-	-	0	-	-0.13%
2015-01-13	0	15.38	12.00	-	-	-	0	0	-	15.29	11.93	-	-	-	0	-	0.00%
2015-01-12	0	15.38	15.20	15.40	-	-	0	0	-	15.29	15.11	15.31	-	-	0	-	-0.26%
2015-01-09	0	15.42	15.18	15.44	15.54	15.80	6,500	102,160	15.717	15.33	15.09	15.35	15.45	15.71	6,538	15.624	-0.52%
2015-01-08	0	15.50	15.30	15.50	-	-	0	0	-	15.41	15.21	15.41	-	-	0	-	-0.26%
2015-01-07	0	15.54	15.54	15.64	15.44	15.62	1,500	23,250	15.500	15.45	15.45	15.55	15.35	15.53	1,509	15.409	-0.51%
2015-01-06	0	15.62	15.44	15.72	15.64	15.64	1,000	15,640	15.640	15.53	15.35	15.63	15.55	15.55	1,006	15.548	0.51%
2015-01-05	0	15.54	15.38	15.66	15.54	15.54	6,000	93,240	15.540	15.45	15.29	15.57	15.45	15.45	6,036	15.448	0.91%
2015-01-02	0	15.40	12.00	-	15.20	15.40	8,000	121,990	15.249	15.31	11.93	-	15.11	15.31	8,047	15.159	2.12%
2014-12-31	0	15.08	15.06	15.24	-	-	0	0	-	14.99	14.97	15.15	-	-	0	-	1.48%
2014-12-30	0	14.86	14.76	14.94	14.86	15.26	15,500	233,040	15.035	14.77	14.67	14.85	14.77	15.17	15,592	14.946	-1.07%
2014-12-29	0	15.02	14.24	15.36	14.74	15.02	23,500	350,110	14.898	14.93	14.16	15.27	14.65	14.93	23,639	14.811	4.16%
2014-12-24	0	14.42	12.00	-	-	-	0	0	-	14.34	11.93	-	-	-	0	-	-1.10%
2014-12-23	0	14.58	14.08	15.06	14.70	14.76	3,000	44,170	14.723	14.49	14.00	14.97	14.61	14.67	3,018	14.637	-2.41%
2014-12-22	0	14.94	14.42	15.38	14.94	14.94	1,000	14,940	14.940	14.85	14.34	15.29	14.85	14.85	1,006	14.852	3.18%
2014-12-19	0	14.48	14.50	14.66	-	-	0	0	-	14.39	14.41	14.57	-	-	0	-	0.14%
2014-12-18	0	14.46	13.84	14.94	14.36	14.50	11,000	159,140	14.467	14.37	13.76	14.85	14.28	14.41	11,065	14.382	0.98%
2014-12-17	0	14.32	14.32	14.50	14.28	14.28	4,000	57,120	14.280	14.24	14.24	14.41	14.20	14.20	4,024	14.196	2.14%
2014-12-16	0	14.02	14.00	14.18	13.80	13.80	5,500	75,900	13.800	13.94	13.92	14.10	13.72	13.72	5,533	13.719	0.43%
2014-12-15	0	13.96	13.32	14.42	-	-	0	0	-	13.88	13.24	14.34	-	-	0	-	-0.14%
2014-12-12	0	13.98	13.34	14.20	14.02	14.02	1,000	14,020	14.020	13.90	13.26	14.12	13.94	13.94	1,006	13.937	-0.14%
2014-12-11	0	14.00	13.36	14.48	14.00	14.00	1,000	14,000	14.000	13.92	13.28	14.39	13.92	13.92	1,006	13.918	-0.71%
2014-12-10	0	14.10	13.90	14.26	13.80	13.80	5,500	75,900	13.800	14.02	13.82	14.18	13.72	13.72	5,533	13.719	1.00%
2014-12-09	0	13.96	12.00	-	-	-	0	0	-	13.88	11.93	-	-	-	0	-	-3.19%
2014-12-08	0	14.42	14.42	14.62	14.26	14.38	7,800	111,984	14.357	14.34	14.34	14.53	14.18	14.30	7,846	14.272	2.71%
2014-12-05	0	14.04	12.00	14.32	-	-	0	0	-	13.96	11.93	14.24	-	-	0	-	0.72%
2014-12-04	0	13.94	13.94	14.06	-	-	0	0	-	13.86	13.86	13.98	-	-	0	-	4.65%
2014-12-03	0	13.32	13.30	13.54	13.00	13.54	1,400	18,740	13.386	13.24	13.22	13.46	12.92	13.46	1,408	13.307	-0.15%
2014-12-02	0	13.34	13.34	13.54	13.18	13.18	6,000	79,080	13.180	13.26	13.26	13.46	13.10	13.10	6,036	13.102	2.30%
2014-12-01	0	13.04	12.00	13.18	-	-	0	0	-	12.96	11.93	13.10	-	-	0	-	0.00%
2014-11-28	0	13.04	13.04	13.20	-	-	0	0	-	12.96	12.96	13.12	-	-	0	-	1.24%
2014-11-27	0	12.88	12.84	-	-	-	0	0	-	12.80	12.76	-	-	-	0	-	0.00%
2014-11-26	0	12.88	12.88	-	-	-	0	0	-	12.80	12.80	-	-	-	0	-	2.22%
2014-11-25	0	12.60	12.60	-	-	-	0	0	-	12.53	12.53	-	-	-	0	-	0.16%
2014-11-24	0	12.58	12.58	-	-	-	0	0	-	12.51	12.51	-	-	-	0	-	2.44%
2014-11-21	0	12.28	12.00	13.28	-	-	0	0	-	12.21	11.93	13.20	-	-	0	-	0.00%
2014-11-20	0	12.28	12.00	12.64	-	-	0	0	-	12.21	11.93	12.57	-	-	0	-	0.00%
2014-11-19	0	12.28	12.08	12.28	12.28	12.28	5,000	61,400	12.280	12.21	12.01	12.21	12.21	12.21	5,030	12.208	0.49%
2014-11-18	0	12.22	12.06	12.78	12.38	12.38	15,000	185,700	12.380	12.15	11.99	12.70	12.31	12.31	15,089	12.307	-4.38%
2014-11-17	0	12.78	12.44	-	-	-	0	0	-	12.70	12.37	-	-	-	0	-	-0.16%
2014-11-14	0	12.80	12.00	-	-	-	0	0	-	12.72	11.93	-	-	-	0	-	0.00%
2014-11-13	0	12.80	-	-	-	-	0	0	-	12.72	-	-	-	-	0	-	0.00%
2014-11-12	0	12.80	12.72	-	12.80	12.80	1,000	12,800	12.800	12.72	12.65	-	12.72	12.72	1,006	12.725	0.00%
2014-11-11	0	12.80	12.62	12.88	-	-	0	0	-	12.72	12.55	12.80	-	-	0	-	0.00%
2014-11-10	0	12.80	12.62	-	12.84	12.84	1,000	12,840	12.840	12.72	12.55	-	12.76	12.76	1,006	12.764	1.75%
2014-11-07	0	12.58	12.38	-	12.58	12.58	100	1,258	12.580	12.51	12.31	-	12.51	12.51	101	12.506	-0.32%
2014-11-06	0	12.62	12.52	12.72	-	-	0	0	-	12.55	12.45	12.65	-	-	0	-	-0.16%
2014-11-05	0	12.64	-	-	-	-	0	0	-	12.57	-	-	-	-	0	-	-0.78%
2014-11-04	0	12.74	12.56	-	-	-	0	0	-	12.66	12.49	-	-	-	0	-	0.00%
2014-11-03	0	12.74	-	12.90	-	-	0	0	-	12.66	-	12.82	-	-	0	-	-0.31%
2014-10-31	0	12.78	12.66	-	12.56	12.78	1,500	19,060	12.707	12.70	12.59	-	12.49	12.70	1,509	12.632	2.73%
2014-10-30	0	12.44	12.36	-	-	-	0	0	-	12.37	12.29	-	-	-	0	-	0.00%
2014-10-29	0	12.44	12.44	12.62	12.40	12.40	500	6,200	12.400	12.37	12.37	12.55	12.33	12.33	503	12.327	1.63%
2014-10-28	0	12.24	12.22	-	-	-	0	0	-	12.17	12.15	-	-	-	0	-	2.17%
2014-10-27	0	11.98	11.98	12.26	11.98	11.98	100	1,198	11.980	11.91	11.91	12.19	11.91	11.91	101	11.909	-2.44%
2014-10-24	0	12.28	12.08	-	-	-	0	0	-	12.21	12.01	-	-	-	0	-	0.00%
2014-10-23	0	12.28	12.12	-	-	-	0	0	-	12.21	12.05	-	-	-	0	-	0.00%
2014-10-22	0	12.28	12.16	-	-	-	0	0	-	12.21	12.09	-	-	-	0	-	0.00%
2014-10-21	0	12.28	12.06	-	-	-	0	0	-	12.21	11.99	-	-	-	0	-	0.00%
2014-10-20	0	12.28	12.18	-	-	-	0	0	-	12.21	12.11	-	-	-	0	-	0.00%
2014-10-17	0	12.28	-	-	12.28	12.28	100	1,228	12.280	12.21	-	-	12.21	12.21	101	12.208	0.66%
2014-10-16	0	12.20	-	-	-	-	0	0	-	12.13	-	-	-	-	0	-	0.00%
2014-10-15	0	12.20	12.10	-	12.20	12.20	100	1,220	12.200	12.13	12.03	-	12.13	12.13	101	12.128	-0.97%
2014-10-14	0	12.32	-	-	12.32	12.32	3,800	46,816	12.320	12.25	-	-	12.25	12.25	3,823	12.247	-0.16%
2014-10-13	0	12.34	12.18	-	-	-	0	0	-	12.27	12.11	-	-	-	0	-	-0.32%
2014-10-10	0	12.38	-	12.50	12.38	12.40	600	7,430	12.383	12.31	-	12.43	12.31	12.33	604	12.310	-0.64%
2014-10-09	0	12.46	-	-	-	-	0	0	-	12.39	-	-	-	-	0	-	0.65%
2014-10-08	0	12.38	12.16	-	12.34	12.38	22,500	278,246	12.366	12.31	12.09	-	12.27	12.31	22,633	12.294	-1.75%
2014-10-07	0	12.60	12.40	-	12.60	12.60	6,000	75,600	12.600	12.53	12.33	-	12.53	12.53	6,036	12.526	2.11%
2014-10-06	0	12.34	12.32	-	-	-	0	0	-	12.27	12.25	-	-	-	0	-	0.00%
2014-10-03	0	12.34	12.24	12.44	-	-	0	0	-	12.27	12.17	12.37	-	-	0	-	0.00%
2014-09-30	0	12.34	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	0.00%
2014-09-29	0	12.34	-	12.34	-	-	0	0	-	12.27	-	12.27	-	-	0	-	-0.96%
2014-09-26	0	12.46	12.20	12.46	-	-	0	0	-	12.39	12.13	12.39	-	-	0	-	-0.64%
2014-09-25	0	12.54	-	-	-	-	0	0	-	12.47	-	-	-	-	0	-	0.00%
2014-09-24	0	12.54	12.50	-	-	-	0	0	-	12.47	12.43	-	-	-	0	-	0.00%
2014-09-23	0	12.54	12.26	-	-	-	0	0	-	12.47	12.19	-	-	-	0	-	0.00%
2014-09-22	0	12.54	11.96	-	12.70	12.70	100	1,270	12.700	12.47	11.89	-	12.63	12.63	101	12.625	-2.79%
2014-09-19	0	12.90	12.56	-	12.90	12.90	100	1,290	12.900	12.82	12.49	-	12.82	12.82	101	12.824	1.42%
2014-09-18	0	12.72	12.46	-	12.72	12.72	100	1,272	12.720	12.65	12.39	-	12.65	12.65	101	12.645	0.47%
2014-09-17	0	12.66	12.22	-	-	-	0	0	-	12.59	12.15	-	-	-	0	-	0.16%
2014-09-16	0	12.64	12.04	-	-	-	0	0	-	12.57	11.97	-	-	-	0	-	-1.56%
2014-09-15	0	12.84	-	-	-	-	0	0	-	12.76	-	-	-	-	0	-	-0.77%
2014-09-12	0	12.94	12.84	12.94	-	-	0	0	-	12.86	12.76	12.86	-	-	0	-	0.00%
2014-09-11	0	12.94	12.78	-	-	-	0	0	-	12.86	12.70	-	-	-	0	-	-0.46%
2014-09-10	0	13.00	12.82	-	-	-	0	0	-	12.92	12.74	-	-	-	0	-	-1.37%
2014-09-08	0	13.18	12.72	-	-	-	0	0	-	13.10	12.65	-	-	-	0	-	0.00%
2014-09-05	0	13.18	-	13.34	-	-	0	0	-	13.10	-	13.26	-	-	0	-	0.00%
2014-09-04	0	13.18	-	13.30	13.10	13.18	9,700	127,432	13.137	13.10	-	13.22	13.02	13.10	9,757	13.060	0.92%
2014-09-03	0	13.06	12.90	13.14	12.86	13.02	59,500	773,810	13.005	12.98	12.82	13.06	12.78	12.94	59,852	12.929	1.71%
2014-09-02	0	12.84	-	-	12.84	12.84	5,000	64,200	12.840	12.76	-	-	12.76	12.76	5,030	12.764	1.10%
2014-09-01	0	12.70	-	-	-	-	0	0	-	12.63	-	-	-	-	0	-	0.00%
2014-08-29	0	12.70	12.58	-	12.62	12.62	17,000	214,540	12.620	12.63	12.51	-	12.55	12.55	17,101	12.546	0.00%
2014-08-28	0	12.70	-	-	12.76	12.76	1,900	24,244	12.760	12.63	-	-	12.68	12.68	1,911	12.685	-0.63%
2014-08-27	0	12.78	-	-	12.80	12.80	6,000	76,800	12.800	12.70	-	-	12.72	12.72	6,036	12.725	-0.16%
2014-08-26	0	12.80	12.66	12.80	-	-	0	0	-	12.72	12.59	12.72	-	-	0	-	-0.16%
2014-08-25	0	12.82	-	-	12.80	12.82	9,000	115,360	12.818	12.74	-	-	12.72	12.74	9,053	12.742	0.16%
2014-08-22	0	12.80	-	-	-	-	0	0	-	12.72	-	-	-	-	0	-	0.16%
2014-08-21	0	12.78	-	-	12.78	12.90	10,000	128,470	12.847	12.70	-	-	12.70	12.82	10,059	12.771	-1.08%
2014-08-20	0	12.92	12.90	-	12.92	12.94	26,000	335,990	12.923	12.84	12.82	-	12.84	12.86	26,154	12.847	0.16%
2014-08-19	0	12.90	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2014-08-18	0	12.90	12.88	-	-	-	0	0	-	12.82	12.80	-	-	-	0	-	0.00%
2014-08-15	0	12.90	12.86	-	12.86	12.90	1,500	19,330	12.887	12.82	12.78	-	12.78	12.82	1,509	12.811	-0.15%
2014-08-14	0	12.92	12.74	12.94	12.94	12.94	700	9,058	12.940	12.84	12.66	12.86	12.86	12.86	704	12.864	-0.15%
2014-08-13	0	12.94	12.90	12.96	12.94	12.94	700	9,058	12.940	12.86	12.82	12.88	12.86	12.86	704	12.864	0.31%
2014-08-12	0	12.90	12.86	-	12.82	12.90	200	2,572	12.860	12.82	12.78	-	12.74	12.82	201	12.784	0.62%
2014-08-11	0	12.82	12.82	-	12.80	12.80	2,900	37,120	12.800	12.74	12.74	-	12.72	12.72	2,917	12.725	0.16%
2014-08-08	0	12.80	12.62	-	-	-	0	0	-	12.72	12.55	-	-	-	0	-	0.00%
2014-08-07	0	12.80	12.64	-	-	-	0	0	-	12.72	12.57	-	-	-	0	-	-0.78%
2014-08-06	0	12.90	12.76	-	12.90	12.90	400	5,160	12.900	12.82	12.68	-	12.82	12.82	402	12.824	-0.62%
2014-08-05	0	12.98	12.94	13.04	12.96	12.98	3,800	49,284	12.969	12.90	12.86	12.96	12.88	12.90	3,823	12.893	-0.46%
2014-08-04	0	13.04	12.88	-	12.80	13.04	31,000	403,270	13.009	12.96	12.80	-	12.72	12.96	31,184	12.932	1.24%
2014-08-01	0	12.88	-	-	12.94	12.94	2,000	25,880	12.940	12.80	-	-	12.86	12.86	2,012	12.864	-0.92%
2014-07-31	0	13.00	12.86	-	13.00	13.00	8,500	110,500	13.000	12.92	12.78	-	12.92	12.92	8,550	12.923	0.46%
2014-07-30	0	12.94	12.70	-	12.98	13.02	10,500	136,510	13.001	12.86	12.63	-	12.90	12.94	10,562	12.924	0.15%
2014-07-29	0	12.92	12.76	-	12.92	12.92	7,500	96,900	12.920	12.84	12.68	-	12.84	12.84	7,544	12.844	0.47%
2014-07-28	0	12.86	12.70	-	12.86	12.92	3,600	46,424	12.896	12.78	12.63	-	12.78	12.84	3,621	12.820	2.55%
2014-07-25	0	12.54	-	-	-	-	0	0	-	12.47	-	-	-	-	0	-	0.00%
2014-07-24	0	12.54	12.44	-	12.54	12.54	100	1,254	12.540	12.47	12.37	-	12.47	12.47	101	12.466	1.95%
2014-07-23	0	12.30	12.22	-	12.30	12.30	1,000	12,300	12.300	12.23	12.15	-	12.23	12.23	1,006	12.228	1.32%
2014-07-22	0	12.14	12.14	-	-	-	0	0	-	12.07	12.07	-	-	-	0	-	0.66%
2014-07-21	0	12.06	-	-	-	-	0	0	-	11.99	-	-	-	-	0	-	0.00%
2014-07-18	0	12.06	-	-	12.06	12.06	100	1,206	12.060	11.99	-	-	11.99	11.99	101	11.989	-0.17%
2014-07-17	0	12.08	11.92	-	-	-	0	0	-	12.01	11.85	-	-	-	0	-	0.00%
2014-07-16	0	12.08	11.94	-	12.08	12.08	100	1,208	12.080	12.01	11.87	-	12.01	12.01	101	12.009	0.17%
2014-07-15	0	12.06	11.94	-	12.06	12.06	3,400	41,004	12.060	11.99	11.87	-	11.99	11.99	3,420	11.989	1.01%
2014-07-14	0	11.94	11.90	-	-	-	0	0	-	11.87	11.83	-	-	-	0	-	0.17%
2014-07-11	0	11.92	11.76	-	11.92	11.92	100	1,192	11.920	11.85	11.69	-	11.85	11.85	101	11.850	0.17%
2014-07-10	0	11.90	11.78	12.02	-	-	0	0	-	11.83	11.71	11.95	-	-	0	-	0.00%
2014-07-09	0	11.90	11.86	11.90	12.02	12.02	3,000	36,060	12.020	11.83	11.79	11.83	11.95	11.95	3,018	11.949	-0.83%
2014-07-08	0	12.00	11.94	12.12	12.00	12.02	8,000	96,010	12.001	11.93	11.87	12.05	11.93	11.95	8,047	11.931	-0.33%
2014-07-07	0	12.04	11.92	12.12	-	-	0	0	-	11.97	11.85	12.05	-	-	0	-	0.00%
2014-07-04	0	12.04	11.98	12.16	12.04	12.04	100	1,204	12.040	11.97	11.91	12.09	11.97	11.97	101	11.969	-0.17%
2014-07-03	0	12.06	11.96	12.14	12.06	12.06	100	1,206	12.060	11.99	11.89	12.07	11.99	11.99	101	11.989	0.67%
2014-07-02	0	11.98	11.90	12.10	11.98	11.98	100	1,198	11.980	11.91	11.83	12.03	11.91	11.91	101	11.909	1.18%
2014-06-30	0	11.84	11.86	11.90	11.82	11.84	7,600	89,834	11.820	11.77	11.79	11.83	11.75	11.77	7,645	11.751	-0.34%
2014-06-27	0	11.88	11.70	11.96	-	-	0	0	-	11.81	11.63	11.89	-	-	0	-	0.00%
2014-06-26	0	11.88	11.74	12.06	11.88	11.88	100	1,188	11.880	11.81	11.67	11.99	11.81	11.81	101	11.810	0.85%
2014-06-25	0	11.78	11.60	11.94	11.78	11.78	100	1,178	11.780	11.71	11.53	11.87	11.71	11.71	101	11.711	-0.51%
2014-06-24	0	11.84	11.82	11.86	11.84	11.86	200	2,370	11.850	11.77	11.75	11.79	11.77	11.79	201	11.780	0.51%
2014-06-23	0	11.78	10.94	-	11.78	11.80	200	2,358	11.790	11.71	10.88	-	11.71	11.73	201	11.721	-1.34%
2014-06-20	0	11.94	11.74	12.04	11.92	11.94	12,200	145,664	11.940	11.87	11.67	11.97	11.85	11.87	12,272	11.869	0.51%
2014-06-19	0	11.88	11.72	11.88	-	-	0	0	-	11.81	11.65	11.81	-	-	0	-	-0.34%
2014-06-18	0	11.92	11.80	11.94	11.92	11.92	100	1,192	11.920	11.85	11.73	11.87	11.85	11.85	101	11.850	-0.33%
2014-06-17	0	11.96	11.88	12.02	11.96	11.96	600	7,176	11.960	11.89	11.81	11.95	11.89	11.89	604	11.890	-1.16%
2014-06-16	0	12.10	12.02	12.10	12.10	12.10	500	6,050	12.100	12.03	11.95	12.03	12.03	12.03	503	12.029	1.34%
2014-06-13	0	11.94	11.94	12.04	-	-	0	0	-	11.87	11.87	11.97	-	-	0	-	0.17%
2014-06-12	0	11.92	11.82	11.92	-	-	0	0	-	11.85	11.75	11.85	-	-	0	-	-0.17%
2014-06-11	0	11.94	11.82	11.96	11.94	11.94	100	1,194	11.940	11.87	11.75	11.89	11.87	11.87	101	11.870	0.67%
2014-06-10	0	11.86	11.84	12.00	-	-	0	0	-	11.79	11.77	11.93	-	-	0	-	1.19%
2014-06-09	0	11.72	11.68	11.82	-	-	0	0	-	11.65	11.61	11.75	-	-	0	-	0.00%
2014-06-06	0	11.72	11.56	11.72	11.74	11.74	100	1,174	11.740	11.65	11.49	11.65	11.67	11.67	101	11.671	-0.51%
2014-06-05	0	11.78	11.68	11.84	-	-	0	0	-	11.71	11.61	11.77	-	-	0	-	0.00%
2014-06-04	0	11.78	11.60	11.78	-	-	0	0	-	11.71	11.53	11.71	-	-	0	-	0.00%
2014-06-03	0	11.78	11.74	11.92	11.78	11.78	100	1,178	11.780	11.71	11.67	11.85	11.71	11.71	101	11.711	0.51%
2014-05-30	0	11.72	-	-	11.72	11.80	1,000	11,728	11.728	11.65	-	-	11.65	11.73	1,006	11.659	0.51%
2014-05-29	0	11.66	11.62	11.78	11.66	11.66	100	1,166	11.660	11.59	11.55	11.71	11.59	11.59	101	11.591	-0.68%
2014-05-28	0	11.74	11.74	11.90	11.70	11.70	1,600	18,720	11.700	11.67	11.67	11.83	11.63	11.63	1,609	11.631	0.86%
2014-05-27	0	11.64	11.58	11.74	11.64	11.64	100	1,164	11.640	11.57	11.51	11.67	11.57	11.57	101	11.571	-1.02%
2014-05-26	0	11.76	11.62	11.78	11.76	11.76	100	1,176	11.760	11.69	11.55	11.71	11.69	11.69	101	11.691	0.17%
2014-05-23	0	11.74	11.60	11.74	11.76	11.76	100	1,176	11.760	11.67	11.53	11.67	11.69	11.69	101	11.691	0.86%
2014-05-22	0	11.64	-	-	11.64	11.66	600	6,994	11.657	11.57	-	-	11.57	11.59	604	11.588	0.87%
2014-05-21	0	11.54	11.48	11.64	-	-	0	0	-	11.47	11.41	11.57	-	-	0	-	0.52%
2014-05-20	0	11.48	11.42	11.58	11.48	11.48	100	1,148	11.480	11.41	11.35	11.51	11.41	11.41	101	11.412	0.35%
2014-05-19	0	11.44	11.42	11.56	11.44	11.44	100	1,144	11.440	11.37	11.35	11.49	11.37	11.37	101	11.373	-1.72%
2014-05-16	0	11.64	-	-	11.64	11.64	100	1,164	11.640	11.57	-	-	11.57	11.57	101	11.571	0.00%
2014-05-15	0	11.64	11.06	-	11.64	11.64	100	1,164	11.640	11.57	10.99	-	11.57	11.57	101	11.571	0.69%
2014-05-14	0	11.56	11.06	-	-	-	0	0	-	11.49	10.99	-	-	-	0	-	0.00%
2014-05-13	0	11.56	11.48	11.56	11.56	11.56	100	1,156	11.560	11.49	11.41	11.49	11.49	11.49	101	11.492	0.87%
2014-05-12	0	11.46	10.84	-	11.44	11.44	3,200	36,608	11.440	11.39	10.78	-	11.37	11.37	3,219	11.373	1.60%
2014-05-09	0	11.28	-	-	11.28	11.28	2,000	22,560	11.280	11.21	-	-	11.21	11.21	2,012	11.214	0.00%
2014-05-08	0	11.28	11.26	11.40	11.28	11.28	800	9,024	11.280	11.21	11.19	11.33	11.21	11.21	805	11.214	0.18%
2014-05-07	0	11.26	11.10	11.28	11.26	11.28	7,600	85,722	11.279	11.19	11.03	11.21	11.19	11.21	7,645	11.213	-2.09%
2014-05-05	0	11.50	11.22	-	-	-	0	0	-	11.43	11.15	-	-	-	0	-	-0.35%
2014-05-02	0	11.54	11.32	-	11.54	11.54	100	1,154	11.540	11.47	11.25	-	11.47	11.47	101	11.472	1.05%
2014-04-30	0	11.42	11.38	-	11.42	11.46	19,000	217,460	11.445	11.35	11.31	-	11.35	11.39	19,113	11.378	-0.35%
2014-04-29	0	11.46	11.12	12.08	11.36	11.36	100	1,136	11.360	11.39	11.05	12.01	11.29	11.29	101	11.293	1.06%
2014-04-28	0	11.34	10.84	11.94	11.34	11.34	100	1,134	11.340	11.27	10.78	11.87	11.27	11.27	101	11.273	-1.05%
2014-04-25	0	11.46	10.94	12.02	11.46	11.46	100	1,146	11.460	11.39	10.88	11.95	11.39	11.39	101	11.393	-0.87%
2014-04-24	0	11.56	-	-	11.56	11.56	100	1,156	11.560	11.49	-	-	11.49	11.49	101	11.492	0.00%
2014-04-23	0	11.56	11.02	12.10	11.56	11.56	16,500	190,740	11.560	11.49	10.96	12.03	11.49	11.49	16,598	11.492	-0.86%
2014-04-22	0	11.66	11.10	12.18	11.64	11.66	23,700	276,324	11.659	11.59	11.03	12.11	11.57	11.59	23,840	11.591	-0.17%
2014-04-17	0	11.68	11.14	-	11.68	11.68	100	1,168	11.680	11.61	11.07	-	11.61	11.61	101	11.611	0.69%
2014-04-16	0	11.60	11.12	-	11.60	11.60	900	10,440	11.600	11.53	11.05	-	11.53	11.53	905	11.532	-1.53%
2014-04-15	0	11.78	11.16	-	11.84	11.84	25,200	298,368	11.840	11.71	11.09	-	11.77	11.77	25,349	11.770	-0.51%
2014-04-14	0	11.84	11.38	-	11.84	11.96	59,800	713,954	11.939	11.77	11.31	-	11.77	11.89	60,154	11.869	-0.84%
2014-04-11	0	11.94	11.30	-	11.96	11.98	17,000	203,480	11.969	11.87	11.23	-	11.89	11.91	17,101	11.899	-0.33%
2014-04-10	0	11.98	-	-	11.98	11.98	500	5,990	11.980	11.91	-	-	11.91	11.91	503	11.909	0.67%
2014-04-09	0	11.90	11.30	-	11.86	11.90	160,000	1,900,000	11.875	11.83	11.23	-	11.79	11.83	160,948	11.805	1.36%
2014-04-08	0	11.74	11.16	-	-	-	0	0	-	11.67	11.09	-	-	-	0	-	2.09%
2014-04-07	0	11.50	11.04	-	11.50	11.50	100	1,150	11.500	11.43	10.97	-	11.43	11.43	101	11.432	-1.03%
2014-04-04	0	11.62	11.12	-	11.64	11.64	200	2,328	11.640	11.55	11.05	-	11.57	11.57	201	11.571	0.35%
2014-04-03	0	11.58	11.10	-	-	-	0	0	-	11.51	11.03	-	-	-	0	-	0.00%
2014-04-02	0	11.58	11.14	11.66	11.58	11.58	100	1,158	11.580	11.51	11.07	11.59	11.51	11.51	101	11.512	-0.17%
2014-04-01	0	11.60	11.04	11.70	-	-	0	0	-	11.53	10.97	11.63	-	-	0	-	1.05%
2014-03-31	0	11.48	10.94	-	-	-	0	0	-	11.41	10.88	-	-	-	0	-	0.00%
2014-03-28	0	11.48	11.48	-	11.38	11.50	89,800	1,023,520	11.398	11.41	11.41	-	11.31	11.43	90,332	11.331	1.59%
2014-03-27	0	11.30	11.22	-	11.30	11.30	100	1,130	11.300	11.23	11.15	-	11.23	11.23	101	11.233	-0.18%
2014-03-26	0	11.32	11.26	11.36	-	-	0	0	-	11.25	11.19	11.29	-	-	0	-	0.00%
2014-03-25	0	11.32	10.80	11.32	11.38	11.38	100	1,138	11.380	11.25	10.74	11.25	11.31	11.31	101	11.313	0.00%
2014-03-24	0	11.32	10.72	-	11.18	11.32	43,800	492,784	11.251	11.25	10.66	-	11.11	11.25	44,059	11.185	1.43%
2014-03-21	0	11.16	10.58	11.16	11.24	11.24	100	1,124	11.240	11.09	10.52	11.09	11.17	11.17	101	11.174	2.76%
2014-03-20	0	10.86	10.40	11.02	10.86	10.86	100	1,086	10.860	10.80	10.34	10.96	10.80	10.80	101	10.796	-1.63%
2014-03-19	0	11.04	10.54	11.04	11.12	11.12	100	1,112	11.120	10.97	10.48	10.97	11.05	11.05	101	11.055	-0.90%
2014-03-18	0	11.14	11.08	11.14	11.20	11.20	100	1,120	11.200	11.07	11.01	11.07	11.13	11.13	101	11.134	-0.36%
2014-03-17	0	11.18	10.86	11.20	11.18	11.18	100	1,118	11.180	11.11	10.80	11.13	11.11	11.11	101	11.114	0.72%
2014-03-14	0	11.10	10.54	11.10	11.18	11.18	100	1,118	11.180	11.03	10.48	11.03	11.11	11.11	101	11.114	-1.25%
2014-03-13	0	11.24	-	11.24	11.34	11.34	100	1,134	11.340	11.17	-	11.17	11.27	11.27	101	11.273	0.72%
2014-03-12	0	11.16	11.08	11.16	11.20	11.20	100	1,120	11.200	11.09	11.01	11.09	11.13	11.13	101	11.134	-0.89%
2014-03-11	0	11.26	11.22	11.26	11.34	11.34	100	1,134	11.340	11.19	11.15	11.19	11.27	11.27	101	11.273	-0.35%
2014-03-10	0	11.30	11.22	11.30	11.20	11.40	600	6,740	11.233	11.23	11.15	11.23	11.13	11.33	604	11.167	-2.59%
2014-03-07	0	11.60	11.50	11.60	-	-	0	0	-	11.53	11.43	11.53	-	-	0	-	-0.17%
2014-03-06	0	11.62	11.44	11.62	11.72	11.72	100	1,172	11.720	11.55	11.37	11.55	11.65	11.65	101	11.651	1.04%
2014-03-05	0	11.50	11.38	11.50	11.60	11.60	100	1,160	11.600	11.43	11.31	11.43	11.53	11.53	101	11.532	-0.52%
2014-03-04	0	11.56	11.50	-	-	-	0	0	-	11.49	11.43	-	-	-	0	-	0.00%
2014-03-03	0	11.56	11.36	-	11.64	11.64	600	6,984	11.640	11.49	11.29	-	11.57	11.57	604	11.571	-0.86%
2014-02-28	0	11.66	11.60	11.70	11.66	11.68	30,000	349,846	11.662	11.59	11.53	11.63	11.59	11.61	30,178	11.593	0.87%
2014-02-27	0	11.56	11.56	11.62	11.54	11.66	50,500	582,830	11.541	11.49	11.49	11.55	11.47	11.59	50,799	11.473	1.05%
2014-02-26	0	11.44	10.92	-	-	-	0	0	-	11.37	10.86	-	-	-	0	-	0.00%
2014-02-25	0	11.44	10.94	-	11.44	11.58	12,000	138,680	11.557	11.37	10.88	-	11.37	11.51	12,071	11.489	-1.21%
2014-02-24	0	11.58	11.52	-	11.66	11.66	100	1,166	11.660	11.51	11.45	-	11.59	11.59	101	11.591	-2.03%
2014-02-21	0	11.82	11.76	11.88	11.82	11.86	12,000	141,910	11.826	11.75	11.69	11.81	11.75	11.79	12,071	11.756	0.00%
2014-02-20	0	11.82	11.32	-	11.92	11.92	100	1,192	11.920	11.75	11.25	-	11.85	11.85	101	11.850	-1.17%
2014-02-19	0	11.96	11.68	-	12.04	12.04	100	1,204	12.040	11.89	11.61	-	11.97	11.97	101	11.969	-0.17%
2014-02-18	0	11.98	11.38	-	-	-	0	0	-	11.91	11.31	-	-	-	0	-	-0.33%
2014-02-17	0	12.02	11.98	12.04	12.02	12.02	9,000	108,180	12.020	11.95	11.91	11.97	11.95	11.95	9,053	11.949	1.01%
2014-02-14	0	11.90	11.38	11.90	11.88	11.92	7,500	89,380	11.917	11.83	11.31	11.83	11.81	11.85	7,544	11.847	0.68%
2014-02-13	0	11.82	11.32	12.00	11.84	11.84	50,000	592,000	11.840	11.75	11.25	11.93	11.77	11.77	50,296	11.770	-0.17%
2014-02-12	0	11.84	11.28	12.00	11.86	11.90	900	10,700	11.889	11.77	11.21	11.93	11.79	11.83	905	11.819	1.02%
2014-02-11	0	11.72	11.72	11.78	11.66	11.66	500	5,830	11.660	11.65	11.65	11.71	11.59	11.59	503	11.591	1.21%
2014-02-10	0	11.58	11.06	11.60	11.64	11.64	100	1,164	11.640	11.51	10.99	11.53	11.57	11.57	101	11.571	-0.69%
2014-02-07	0	11.66	11.04	12.00	11.76	11.76	100	1,176	11.760	11.59	10.97	11.93	11.69	11.69	101	11.691	2.10%
2014-02-06	0	11.42	11.36	11.50	11.42	11.42	500	5,710	11.420	11.35	11.29	11.43	11.35	11.35	503	11.353	-0.52%
2014-02-05	0	11.48	11.20	12.00	11.44	11.52	86,300	987,382	11.441	11.41	11.13	11.93	11.37	11.45	86,811	11.374	1.06%
2014-02-04	0	11.36	11.30	11.38	11.36	11.36	100	1,136	11.360	11.29	11.23	11.31	11.29	11.29	101	11.293	-2.24%
2014-01-30	0	11.62	11.44	11.72	11.62	11.62	11,200	130,144	11.620	11.55	11.37	11.65	11.55	11.55	11,266	11.552	-1.53%
2014-01-29	0	11.80	11.14	12.26	11.80	11.80	100	1,180	11.800	11.73	11.07	12.19	11.73	11.73	101	11.731	2.61%
2014-01-28	0	11.50	11.04	12.14	11.48	11.48	8,500	97,580	11.480	11.43	10.97	12.07	11.41	11.41	8,550	11.412	0.17%
2014-01-27	0	11.48	10.98	12.14	11.48	11.56	287,100	3,314,726	11.546	11.41	10.92	12.07	11.41	11.49	288,800	11.478	-1.88%
2014-01-24	0	11.70	11.62	11.72	11.70	11.72	2,000	23,420	11.710	11.63	11.55	11.65	11.63	11.65	2,012	11.641	-0.68%
2014-01-23	0	11.78	11.20	12.00	11.78	11.78	100	1,178	11.780	11.71	11.13	11.93	11.71	11.71	101	11.711	-1.01%
2014-01-22	0	11.90	11.32	12.00	11.88	11.90	1,500	17,840	11.893	11.83	11.25	11.93	11.81	11.83	1,509	11.823	1.19%
2014-01-21	0	11.76	11.68	11.76	11.74	11.78	461,000	5,424,140	11.766	11.69	11.61	11.69	11.67	11.71	463,730	11.697	1.20%
2014-01-20	0	11.62	11.56	11.68	11.62	11.62	1,000	11,620	11.620	11.55	11.49	11.61	11.55	11.55	1,006	11.552	-1.19%
2014-01-17	0	11.76	11.68	11.78	11.76	11.76	100	1,176	11.760	11.69	11.61	11.71	11.69	11.69	101	11.691	-0.51%
2014-01-16	0	11.82	11.24	12.32	11.82	11.82	100	1,182	11.820	11.75	11.17	12.25	11.75	11.75	101	11.750	0.51%
2014-01-15	0	11.76	-	-	11.76	11.76	500	5,880	11.760	11.69	-	-	11.69	11.69	503	11.691	0.00%
2014-01-14	0	11.76	11.26	12.02	11.68	11.76	161,000	1,893,300	11.760	11.69	11.19	11.95	11.61	11.69	161,954	11.690	0.34%
2014-01-13	0	11.72	11.26	12.32	11.72	11.72	500	5,860	11.720	11.65	11.19	12.25	11.65	11.65	503	11.651	-0.17%
2014-01-10	0	11.74	11.24	12.32	11.70	11.74	2,500	29,290	11.716	11.67	11.17	12.25	11.63	11.67	2,515	11.647	-0.84%
2014-01-09	0	11.84	11.24	12.32	11.88	11.88	100	1,188	11.880	11.77	11.17	12.25	11.81	11.81	101	11.810	-0.34%
2014-01-08	0	11.88	11.34	12.42	11.80	11.88	1,100	13,060	11.873	11.81	11.27	12.35	11.73	11.81	1,107	11.803	0.85%
2014-01-07	0	11.78	11.24	11.84	11.78	11.78	1,500	17,670	11.780	11.71	11.17	11.77	11.71	11.71	1,509	11.711	-0.34%
2014-01-06	0	11.82	11.80	11.86	11.82	11.82	100	1,182	11.820	11.75	11.73	11.79	11.75	11.75	101	11.750	-1.66%
2014-01-03	0	12.02	-	-	12.02	12.02	1,600	19,232	12.020	11.95	-	-	11.95	11.95	1,609	11.949	-1.64%
2014-01-02	0	12.22	12.22	12.36	12.18	12.36	900	10,980	12.200	12.15	12.15	12.29	12.11	12.29	905	12.128	-0.97%
2013-12-31	0	12.34	12.30	12.36	12.30	12.34	52,500	645,770	12.300	12.27	12.23	12.29	12.23	12.27	52,811	12.228	1.15%
2013-12-30	0	12.20	12.18	12.74	12.20	12.20	500	6,100	12.200	12.13	12.11	12.66	12.13	12.13	503	12.128	-0.16%
2013-12-27	0	12.22	12.18	12.34	12.20	12.22	1,600	19,550	12.219	12.15	12.11	12.27	12.13	12.15	1,609	12.147	-0.49%
2013-12-24	0	12.28	12.10	12.36	-	-	0	0	-	12.21	12.03	12.29	-	-	0	-	1.15%
2013-12-23	0	12.14	12.06	12.18	-	-	0	0	-	12.07	11.99	12.11	-	-	0	-	0.00%
2013-12-20	0	12.14	12.06	12.16	12.20	12.32	2,300	28,190	12.257	12.07	11.99	12.09	12.13	12.25	2,314	12.184	-1.78%
2013-12-19	0	12.36	-	-	12.42	12.44	40,700	505,504	12.420	12.29	-	-	12.35	12.37	40,941	12.347	-0.64%
2013-12-18	0	12.44	11.96	12.60	12.44	12.44	1,600	19,904	12.440	12.37	11.89	12.53	12.37	12.37	1,609	12.367	-0.32%
2013-12-17	0	12.48	12.32	12.50	12.46	12.52	17,300	215,750	12.471	12.41	12.25	12.43	12.39	12.45	17,402	12.398	-0.32%
2013-12-16	0	12.52	11.96	13.00	12.60	12.60	4,000	50,400	12.600	12.45	11.89	12.92	12.53	12.53	4,024	12.526	-0.79%
2013-12-13	0	12.62	12.08	13.10	12.62	12.62	33,000	416,460	12.620	12.55	12.01	13.02	12.55	12.55	33,195	12.546	0.00%
2013-12-12	0	12.62	12.54	13.12	12.62	12.62	100	1,262	12.620	12.55	12.47	13.04	12.55	12.55	101	12.546	-0.47%
2013-12-11	0	12.68	12.64	13.30	12.68	12.98	8,000	102,552	12.819	12.61	12.57	13.22	12.61	12.90	8,047	12.744	-2.46%
2013-12-10	0	13.00	12.46	13.50	13.00	13.00	1,000	13,000	13.000	12.92	12.39	13.42	12.92	12.92	1,006	12.923	0.15%
2013-12-09	0	12.98	12.88	13.06	12.96	13.00	101,900	1,322,372	12.977	12.90	12.80	12.98	12.88	12.92	102,504	12.901	0.15%
2013-12-06	0	12.96	-	13.00	12.96	12.96	100	1,296	12.960	12.88	-	12.92	12.88	12.88	101	12.884	0.00%
2013-12-05	0	12.96	12.90	13.06	12.96	12.96	35,400	458,784	12.960	12.88	12.82	12.98	12.88	12.88	35,610	12.884	-0.31%
2013-12-04	0	13.00	12.80	13.48	13.00	13.00	100	1,300	13.000	12.92	12.72	13.40	12.92	12.92	101	12.923	0.00%
2013-12-03	0	13.00	12.84	13.50	13.00	13.06	5,200	67,752	13.029	12.92	12.76	13.42	12.92	12.98	5,231	12.953	0.15%
2013-12-02	0	12.98	12.88	13.08	12.94	13.16	54,700	710,586	12.991	12.90	12.80	13.00	12.86	13.08	55,024	12.914	0.31%
2013-11-29	0	12.94	12.48	12.96	12.92	12.94	65,200	843,040	12.930	12.86	12.41	12.88	12.84	12.86	65,586	12.854	-0.15%
2013-11-28	0	12.96	12.82	13.50	12.96	13.04	20,300	263,490	12.980	12.88	12.74	13.42	12.88	12.96	20,420	12.903	0.93%
2013-11-27	0	12.84	12.34	12.88	12.84	12.86	70,700	908,428	12.849	12.76	12.27	12.80	12.76	12.78	71,119	12.773	0.16%
2013-11-26	0	12.82	12.28	12.84	12.84	12.84	1,000	12,840	12.840	12.74	12.21	12.76	12.76	12.76	1,006	12.764	-0.31%
2013-11-25	0	12.86	12.72	12.90	-	-	0	0	-	12.78	12.65	12.82	-	-	0	-	-0.16%
2013-11-22	0	12.88	12.80	12.88	12.88	12.92	10,000	128,860	12.886	12.80	12.72	12.80	12.80	12.84	10,059	12.810	0.00%
2013-11-21	0	12.88	12.72	12.90	12.86	12.88	8,700	111,894	12.861	12.80	12.65	12.82	12.78	12.80	8,752	12.786	-0.16%
2013-11-20	0	12.90	12.88	13.02	12.90	12.90	1,000	12,900	12.900	12.82	12.80	12.94	12.82	12.82	1,006	12.824	0.16%
2013-11-19	0	12.88	12.88	13.00	12.88	13.06	32,700	426,044	13.029	12.80	12.80	12.92	12.80	12.98	32,894	12.952	-0.62%
2013-11-18	0	12.96	12.96	13.02	12.68	12.96	120,800	1,543,860	12.780	12.88	12.88	12.94	12.61	12.88	121,515	12.705	4.18%
2013-11-15	0	12.44	12.00	-	12.26	12.44	23,200	287,032	12.372	12.37	11.93	-	12.19	12.37	23,337	12.299	2.47%
2013-11-14	0	12.14	12.00	-	12.08	12.14	41,600	504,904	12.137	12.07	11.93	-	12.01	12.07	41,846	12.066	0.66%
2013-11-13	0	12.06	12.06	12.10	12.06	12.24	340,900	4,118,380	12.081	11.99	11.99	12.03	11.99	12.17	342,919	12.010	-2.43%
2013-11-12	0	12.36	12.34	12.46	12.34	12.44	176,100	2,181,834	12.390	12.29	12.27	12.39	12.27	12.37	177,143	12.317	-0.16%
2013-11-11	0	12.38	12.32	12.40	12.20	12.38	45,600	561,442	12.312	12.31	12.25	12.33	12.13	12.31	45,870	12.240	1.14%
2013-11-08	0	12.24	12.20	12.24	12.24	12.32	290,000	3,558,360	12.270	12.17	12.13	12.17	12.17	12.25	291,718	12.198	-1.29%
2013-11-07	0	12.40	12.36	12.40	12.38	12.44	6,300	78,174	12.409	12.33	12.29	12.33	12.31	12.37	6,337	12.336	-0.80%
2013-11-06	0	12.50	12.46	12.52	12.50	12.50	6,500	81,370	12.518	12.43	12.39	12.45	12.43	12.43	6,538	12.445	-0.32%
2013-11-05	0	12.54	12.40	12.62	12.52	12.58	16,700	209,694	12.557	12.47	12.33	12.55	12.45	12.51	16,799	12.483	-0.79%
2013-11-04	0	12.64	12.54	12.66	-	-	6,000	76,380	12.730	12.57	12.47	12.59	-	-	6,036	12.655	-0.32%
2013-11-01	0	12.68	12.64	12.76	12.68	12.72	24,300	308,364	12.690	12.61	12.57	12.68	12.61	12.65	24,444	12.615	0.63%
2013-10-31	0	12.60	12.50	12.66	12.60	12.60	31,600	398,360	12.606	12.53	12.43	12.59	12.53	12.53	31,787	12.532	-0.94%
2013-10-30	0	12.72	12.62	12.78	12.60	12.72	20,800	263,380	12.663	12.65	12.55	12.70	12.53	12.65	20,923	12.588	1.76%
2013-10-29	0	12.50	12.50	12.56	12.36	12.58	26,200	325,362	12.418	12.43	12.43	12.49	12.29	12.51	26,355	12.345	0.64%
2013-10-28	0	12.42	12.38	12.46	12.38	12.42	4,000	49,620	12.405	12.35	12.31	12.39	12.31	12.35	4,024	12.332	0.49%
2013-10-25	0	12.36	12.30	12.36	12.36	12.42	18,200	225,742	12.403	12.29	12.23	12.29	12.29	12.35	18,308	12.330	-0.80%
2013-10-24	0	12.46	12.46	12.52	12.46	12.54	10,600	132,208	12.472	12.39	12.39	12.45	12.39	12.47	10,663	12.399	-1.11%
2013-10-23	0	12.60	12.50	12.52	12.52	12.86	72,900	927,358	12.721	12.53	12.43	12.45	12.45	12.78	73,332	12.646	-0.94%
2013-10-22	0	12.72	12.72	12.74	12.72	12.84	66,500	846,452	12.729	12.65	12.65	12.66	12.65	12.76	66,894	12.654	-0.78%
2013-10-21	0	12.82	12.76	12.84	12.00	12.86	36,700	469,198	12.785	12.74	12.68	12.76	11.93	12.78	36,917	12.709

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---