iShares Core KOSPI 200 Index ETF: Unit

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03170	2016-06-29	2021-06-18	2021-08-18	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
2021-08-17	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-08-16	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-08-13	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-08-12	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-08-11	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-08-10	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-08-09	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-08-06	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-08-05	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-08-04	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-08-03	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-08-02	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-07-30	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-07-21	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-07-20	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-07-19	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-07-16	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-07-15	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-07-14	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-07-13	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-07-12	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-07-09	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-07-08	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-06-30	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-06-29	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-06-28	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-06-25	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-06-24	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-06-23	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-06-22	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-06-21	1	-	-	-	-	-	0	0	-	147.2	-	-	-	-	0	-	0.00%
2021-06-18	0	147.2	147.1	148.6	147.2	147.2	1,000	147,200	147.20	147.2	147.1	148.6	147.2	147.2	1,000	147.20	-0.03%
2021-06-17	0	147.3	138.0	149.0	147.3	147.7	10,900	1,606,430	147.38	147.3	138.0	149.0	147.3	147.7	10,900	147.38	-1.44%
2021-06-16	0	149.4	141.0	150.0	141.3	149.4	1,500	217,620	145.08	149.4	141.0	149.9	141.3	149.4	1,500	145.08	0.40%
2021-06-15	0	148.8	138.0	150.1	148.6	148.8	8,400	1,249,220	148.72	148.8	138.0	150.1	148.6	148.8	8,400	148.72	-1.13%
2021-06-11	0	150.5	138.0	150.6	147.5	150.5	6,700	1,002,250	149.59	150.5	138.0	150.6	147.5	150.5	6,700	149.59	2.03%
2021-06-10	0	147.5	146.6	147.5	147.5	147.9	8,150	1,205,260	147.88	147.5	146.6	147.5	147.5	147.9	8,150	147.88	-0.34%
2021-06-09	0	148.0	138.0	148.3	148.0	148.3	920	136,345	148.20	148.0	138.0	148.3	148.0	148.3	920	148.20	-0.50%
2021-06-08	0	148.8	138.0	150.0	148.8	148.8	100	14,875	148.75	148.8	138.0	150.0	148.8	148.8	100	148.75	-0.27%
2021-06-07	0	149.2	138.0	-	149.0	149.1	5,300	790,170	149.09	149.1	138.0	-	148.9	149.1	5,300	149.09	0.13%
2021-06-04	0	149.0	147.2	149.0	-	-	0	0	-	148.9	147.2	148.9	-	-	0	-	0.00%
2021-06-03	0	149.0	138.0	151.0	149.0	150.6	6,800	1,016,640	149.51	148.9	138.0	151.0	148.9	150.6	6,800	149.51	0.07%
2021-06-02	0	148.9	148.2	149.6	149.0	149.0	400	59,600	149.00	148.9	148.1	149.6	149.0	149.0	400	149.00	-0.67%
2021-06-01	0	149.9	138.0	150.0	149.8	149.9	1,100	164,755	149.78	149.9	138.0	150.0	149.8	149.9	1,100	149.78	1.63%
2021-05-31	0	147.5	147.3	-	146.1	147.4	200	29,350	146.75	147.4	147.3	-	146.1	147.4	200	146.75	0.75%
2021-05-28	0	146.4	138.0	146.9	-	-	0	0	-	146.4	138.0	146.9	-	-	0	-	0.79%
2021-05-27	0	145.2	138.0	-	-	-	0	0	-	145.2	138.0	-	-	-	0	-	0.00%
2021-05-26	0	145.2	138.0	-	144.1	145.5	6,000	868,475	144.75	145.2	138.0	-	144.1	145.4	6,000	144.75	-0.07%
2021-05-25	0	145.3	138.0	-	-	-	0	0	-	145.3	138.0	-	-	-	0	-	1.22%
2021-05-24	0	143.6	138.0	-	143.5	143.5	200	28,700	143.50	143.6	138.0	-	143.5	143.5	200	143.50	-0.38%
2021-05-21	0	144.1	138.0	147.2	144.1	144.1	300	43,230	144.10	144.1	138.0	147.2	144.1	144.1	300	144.10	0.42%
2021-05-20	0	143.5	138.0	-	143.5	143.5	800	114,800	143.50	143.5	138.0	-	143.5	143.5	800	143.50	-0.69%
2021-05-18	0	144.5	142.0	-	143.6	144.5	1,600	230,480	144.05	144.5	142.0	-	143.6	144.5	1,600	144.05	1.30%
2021-05-17	0	142.7	138.0	-	142.7	143.3	7,400	1,056,105	142.72	142.6	138.0	-	142.6	143.3	7,400	142.72	-0.59%
2021-05-14	0	143.5	138.0	-	142.9	143.5	15,300	2,186,850	142.93	143.5	138.0	-	142.9	143.5	15,300	142.93	1.20%
2021-05-13	0	141.8	138.0	-	141.8	145.4	1,700	241,540	142.08	141.8	138.0	-	141.8	145.4	1,700	142.08	-2.48%
2021-05-12	0	145.4	144.2	-	-	-	0	0	-	145.4	144.2	-	-	-	0	-	-1.52%
2021-05-11	0	147.7	138.0	-	147.7	147.7	4,500	664,495	147.67	147.6	138.0	-	147.6	147.7	4,500	147.67	-1.89%
2021-05-10	0	150.5	138.0	-	-	-	0	0	-	150.5	138.0	-	-	-	0	-	2.10%
2021-05-07	0	147.4	138.0	-	-	-	0	0	-	147.4	138.0	-	-	-	0	-	0.92%
2021-05-06	0	146.1	146.1	146.6	146.1	146.1	100	14,605	146.05	146.1	146.1	146.6	146.1	146.1	100	146.05	0.00%
2021-05-05	0	146.1	138.0	146.1	146.1	147.0	13,000	1,902,645	146.36	146.1	138.0	146.1	146.1	147.0	13,000	146.36	-0.07%
2021-05-04	0	146.2	145.6	-	146.6	146.6	100	14,655	146.55	146.1	145.6	-	146.6	146.6	100	146.55	0.45%
2021-05-03	0	145.5	138.0	-	145.5	148.1	700	102,360	146.23	145.5	138.0	-	145.5	148.1	700	146.23	-1.22%
2021-04-30	0	147.3	138.0	-	-	-	0	0	-	147.3	138.0	-	-	-	0	-	-1.11%
2021-04-29	0	149.0	138.0	-	149.0	149.0	100	14,895	148.95	148.9	138.0	-	148.9	148.9	100	148.95	0.71%
2021-04-28	0	147.9	138.0	148.2	147.9	149.6	2,500	371,705	148.68	147.9	138.0	148.2	147.9	149.6	2,500	148.68	-1.79%
2021-04-27	0	150.6	138.0	152.5	150.3	150.3	200	30,060	150.30	150.6	138.0	152.5	150.3	150.3	200	150.30	0.17%
2021-04-26	0	150.4	138.0	-	149.9	151.3	3,400	511,340	150.39	150.4	138.0	-	149.9	151.3	3,400	150.39	1.08%
2021-04-23	0	148.8	148.4	149.0	-	-	0	0	-	148.8	148.4	149.0	-	-	0	-	0.24%
2021-04-22	0	148.4	148.2	-	148.4	148.4	200	29,680	148.40	148.4	148.2	-	148.4	148.4	200	148.40	0.13%
2021-04-21	0	148.2	148.0	148.2	148.2	150.3	3,300	493,095	149.42	148.2	148.0	148.2	148.2	150.3	3,300	149.42	-3.14%
2021-04-20	0	153.0	151.8	153.0	153.4	153.4	600	92,040	153.40	153.0	151.8	153.0	153.4	153.4	600	153.40	0.79%
2021-04-19	0	151.8	151.8	-	151.8	152.1	850	128,987	151.75	151.8	151.8	-	151.8	152.1	850	151.75	0.36%
2021-04-16	0	151.3	151.3	-	149.7	149.7	120	17,951	149.59	151.3	151.3	-	149.7	149.7	120	149.59	0.50%
2021-04-15	0	150.5	138.0	-	150.0	150.7	1,600	240,750	150.47	150.5	138.0	-	150.0	150.7	1,600	150.47	0.30%
2021-04-14	0	150.1	138.0	-	-	-	0	0	-	150.1	138.0	-	-	-	0	-	0.91%
2021-04-13	0	148.7	138.0	148.7	148.9	148.9	100	14,890	148.90	148.7	138.0	148.7	148.9	148.9	100	148.90	0.95%
2021-04-12	0	147.3	138.0	-	-	-	0	0	-	147.3	138.0	-	-	-	0	-	-0.61%
2021-04-09	0	148.2	138.0	-	-	-	0	0	-	148.2	138.0	-	-	-	0	-	-0.40%
2021-04-08	0	148.8	148.5	-	148.8	148.8	1,800	267,840	148.80	148.8	148.5	-	148.8	148.8	1,800	148.80	0.03%
2021-04-07	0	148.8	142.0	-	148.8	148.8	1,700	252,875	148.75	148.8	142.0	-	148.8	148.8	1,700	148.75	2.41%
2021-04-01	0	145.3	142.0	-	144.5	145.3	4,600	668,070	145.23	145.3	142.0	-	144.4	145.3	4,600	145.23	1.25%
2021-03-31	0	143.5	142.0	-	144.0	144.0	1,000	143,950	143.95	143.4	142.0	-	143.9	143.9	1,000	143.95	0.07%
2021-03-30	0	143.4	138.0	-	143.4	143.4	100	14,335	143.35	143.4	138.0	-	143.4	143.4	100	143.35	0.60%
2021-03-29	0	142.5	138.0	-	141.7	142.5	300	42,670	142.23	142.5	138.0	-	141.7	142.5	300	142.23	0.35%
2021-03-26	0	142.0	138.0	-	-	-	0	0	-	142.0	138.0	-	-	-	0	-	1.10%
2021-03-25	0	140.5	138.0	-	140.5	140.5	100	14,045	140.45	140.4	138.0	-	140.4	140.4	100	140.45	0.11%
2021-03-24	0	140.3	138.0	140.6	140.3	140.3	300	42,090	140.30	140.3	138.0	140.6	140.3	140.3	300	140.30	-0.99%
2021-03-23	0	141.7	138.0	-	-	-	0	0	-	141.7	138.0	-	-	-	0	-	-0.46%
2021-03-22	0	142.4	138.0	-	-	-	0	0	-	142.4	138.0	-	-	-	0	-	0.00%
2021-03-19	0	142.4	138.0	-	141.7	141.7	100	14,170	141.70	142.4	138.0	-	141.7	141.7	100	141.70	-1.35%
2021-03-18	0	144.3	138.0	-	145.2	145.6	700	101,840	145.49	144.3	138.0	-	145.2	145.6	700	145.49	0.80%
2021-03-17	0	143.2	138.0	-	-	-	0	0	-	143.1	138.0	-	-	-	0	-	-0.24%
2021-03-16	0	143.5	142.6	-	-	-	0	0	-	143.5	142.6	-	-	-	0	-	0.95%
2021-03-15	0	142.2	141.6	-	142.3	142.9	400	57,020	142.55	142.1	141.6	-	142.3	142.9	400	142.55	-0.18%
2021-03-12	0	142.4	137.8	-	143.2	143.8	200	28,695	143.48	142.4	137.8	-	143.2	143.8	200	143.48	0.81%
2021-03-11	0	141.3	137.8	-	141.1	141.1	400	56,440	141.10	141.3	137.8	-	141.1	141.1	400	141.10	2.39%
2021-03-10	0	138.0	137.5	-	138.0	138.0	100	13,795	137.95	137.9	137.4	-	137.9	137.9	100	137.95	-0.40%
2021-03-09	0	138.5	133.0	-	136.9	139.0	1,900	262,635	138.23	138.5	133.0	-	136.9	139.0	1,900	138.23	-1.49%
2021-03-08	0	140.6	138.0	-	142.7	142.7	200	28,530	142.65	140.6	138.0	-	142.6	142.6	200	142.65	-1.09%
2021-03-05	0	142.2	141.4	-	141.4	142.2	1,000	142,075	142.08	142.1	141.4	-	141.4	142.1	1,000	142.08	-1.18%
2021-03-04	0	143.9	138.1	-	143.9	144.5	1,100	158,620	144.20	143.9	138.1	-	143.9	144.4	1,100	144.20	-1.24%
2021-03-03	0	145.7	138.1	-	-	-	0	0	-	145.6	138.1	-	-	-	0	-	1.85%
2021-03-02	0	143.0	138.1	-	143.0	143.0	200	28,600	143.00	143.0	138.1	-	143.0	143.0	200	143.00	0.28%
2021-03-01	0	142.6	138.1	-	-	-	0	0	-	142.6	138.1	-	-	-	0	-	0.74%
2021-02-26	0	141.6	138.1	-	140.8	148.3	4,400	625,535	142.17	141.6	138.1	-	140.8	148.3	4,400	142.17	-4.52%
2021-02-25	0	148.3	147.0	149.0	145.5	148.5	2,700	398,480	147.59	148.3	147.0	149.0	145.5	148.5	2,700	147.59	3.78%
2021-02-24	0	142.9	138.1	-	142.7	145.1	1,000	144,370	144.37	142.9	138.1	-	142.7	145.1	1,000	144.37	-1.96%
2021-02-23	0	145.7	138.1	-	144.5	145.7	400	58,030	145.08	145.7	138.1	-	144.4	145.7	400	145.08	0.38%
2021-02-22	0	145.2	144.6	-	147.6	149.0	2,300	339,825	147.75	145.1	144.6	-	147.6	149.0	2,300	147.75	-1.76%
2021-02-19	0	147.8	139.8	-	145.0	145.0	200	29,000	145.00	147.8	139.8	-	145.0	145.0	200	145.00	0.85%
2021-02-18	0	146.5	139.8	150.6	146.8	147.7	400	58,905	147.26	146.5	139.8	150.6	146.8	147.6	400	147.26	-1.31%
2021-02-17	0	148.5	148.5	-	148.2	148.5	700	103,780	148.26	148.4	148.4	-	148.2	148.4	700	148.26	-1.88%
2021-02-16	0	151.3	150.6	151.5	151.2	151.6	500	75,720	151.44	151.3	150.6	151.5	151.2	151.6	500	151.44	2.09%
2021-02-11	0	148.2	-	149.5	148.2	148.2	800	118,560	148.20	148.2	-	149.5	148.2	148.2	800	148.20	0.41%
2021-02-10	0	147.6	147.6	149.0	145.5	147.1	200	29,250	146.25	147.6	147.6	149.0	145.4	147.1	200	146.25	1.34%
2021-02-09	0	145.7	138.0	148.2	-	-	0	0	-	145.6	138.0	148.1	-	-	0	-	-0.07%
2021-02-08	0	145.8	138.0	146.8	145.8	146.4	2,400	351,260	146.36	145.8	138.0	146.8	145.8	146.4	2,400	146.36	0.00%
2021-02-05	0	145.8	145.8	-	-	-	0	0	-	145.8	145.8	-	-	-	0	-	0.28%
2021-02-04	0	145.4	144.6	-	144.5	147.6	1,500	218,340	145.56	145.4	144.6	-	144.5	147.6	1,500	145.56	-1.56%
2021-02-03	0	147.7	147.6	148.2	146.5	146.9	900	132,070	146.74	147.6	147.6	148.1	146.4	146.9	900	146.74	0.51%
2021-02-02	0	146.9	135.0	146.9	146.9	147.8	3,900	573,860	147.14	146.9	135.0	146.9	146.9	147.8	3,900	147.14	2.23%
2021-02-01	0	143.7	143.2	-	141.4	141.9	300	42,455	141.52	143.7	143.1	-	141.4	141.9	300	141.52	2.79%
2021-01-29	0	139.8	-	-	139.1	144.4	3,000	424,710	141.57	139.8	-	-	139.1	144.4	3,000	141.57	-2.31%
2021-01-28	0	143.1	143.1	144.3	143.1	146.2	4,700	681,495	145.00	143.1	143.1	144.3	143.1	146.2	4,700	145.00	-3.31%
2021-01-27	0	148.0	-	-	151.0	151.0	800	120,800	151.00	148.0	-	-	151.0	151.0	800	151.00	-0.17%
2021-01-26	0	148.3	-	-	148.3	150.7	1,500	225,310	150.21	148.3	-	-	148.3	150.6	1,500	150.21	-2.69%
2021-01-25	0	152.4	-	-	150.8	151.3	660	99,763	151.16	152.4	-	-	150.8	151.3	660	151.16	2.11%
2021-01-22	0	149.2	-	149.2	151.4	152.0	400	60,680	151.70	149.2	-	149.2	151.4	152.0	400	151.70	-0.93%
2021-01-21	0	150.6	150.7	151.2	149.7	150.4	2,500	375,465	150.19	150.6	150.6	151.1	149.7	150.4	2,500	150.19	1.24%
2021-01-20	0	148.8	148.8	149.1	148.8	148.8	330	49,107	148.81	148.8	148.8	149.1	148.8	148.8	330	148.81	0.51%
2021-01-19	0	148.0	142.5	-	146.3	148.0	2,800	410,905	146.75	148.0	142.5	-	146.3	148.0	2,800	146.75	3.24%
2021-01-18	0	143.4	-	145.9	144.0	146.5	600	87,520	145.87	143.4	-	145.9	144.0	146.4	600	145.87	-2.91%
2021-01-15	0	147.7	146.5	147.7	147.6	150.1	1,800	267,145	148.41	147.6	146.4	147.6	147.6	150.1	1,800	148.41	-1.99%
2021-01-14	0	150.7	150.7	-	150.7	151.1	1,400	211,285	150.92	150.6	150.6	-	150.6	151.1	1,400	150.92	-0.30%
2021-01-13	0	151.1	150.0	-	152.6	152.6	100	15,255	152.55	151.1	149.9	-	152.6	152.6	100	152.55	0.40%
2021-01-12	0	150.5	150.0	-	146.5	150.6	6,000	898,535	149.76	150.5	150.0	-	146.4	150.6	6,000	149.76	-0.79%
2021-01-11	0	151.7	-	-	150.4	159.0	10,800	1,699,690	157.38	151.7	-	-	150.4	159.0	10,800	157.38	-1.78%
2021-01-08	0	154.5	153.9	-	147.8	154.8	6,400	981,865	153.42	154.4	153.9	-	147.8	154.8	6,400	153.42	5.14%
2021-01-07	0	146.9	146.5	-	146.3	147.0	1,100	161,415	146.74	146.9	146.5	-	146.3	146.9	1,100	146.74	2.05%
2021-01-06	0	144.0	-	-	144.0	144.2	2,400	345,805	144.09	143.9	-	-	143.9	144.1	2,400	144.09	0.00%
2021-01-05	0	144.0	-	-	141.9	144.5	5,300	756,250	142.69	143.9	-	-	141.9	144.4	5,300	142.69	0.63%
2021-01-04	0	143.1	142.3	-	138.1	143.1	6,300	886,350	140.69	143.1	142.3	-	138.1	143.1	6,300	140.69	3.92%
2020-12-31	0	137.7	-	137.7	137.7	137.7	300	41,295	137.65	137.6	-	137.6	137.6	137.6	300	137.65	0.44%
2020-12-30	0	137.1	137.1	-	133.6	137.1	1,600	218,425	136.52	137.1	137.1	-	133.6	137.1	1,600	136.52	1.41%
2020-12-29	0	135.2	135.2	-	134.9	135.2	4,300	580,430	134.98	135.1	135.1	-	134.9	135.1	4,300	134.98	1.54%
2020-12-28	0	133.1	133.1	-	133.1	133.8	700	93,365	133.38	133.1	133.1	-	133.1	133.8	700	133.38	1.72%
2020-12-24	0	130.9	127.5	-	-	-	0	0	-	130.9	127.5	-	-	-	0	-	1.20%
2020-12-23	0	129.3	129.1	-	129.3	129.3	200	25,860	129.30	129.3	129.1	-	129.3	129.3	200	129.30	1.53%
2020-12-22	0	127.4	114.8	129.3	-	-	0	0	-	127.3	114.8	129.3	-	-	0	-	-1.58%
2020-12-21	0	129.4	114.8	-	129.4	129.4	1,500	194,100	129.40	129.4	114.8	-	129.4	129.4	1,500	129.40	-0.77%
2020-12-18	0	130.4	120.1	-	130.4	130.4	400	52,160	130.40	130.4	120.1	-	130.4	130.4	400	130.40	-0.34%
2020-12-17	0	130.9	130.9	-	129.8	129.8	400	51,900	129.75	130.9	130.9	-	129.8	129.8	400	129.75	0.00%
2020-12-16	0	130.9	131.2	131.5	130.4	130.9	19,600	2,554,910	130.35	130.9	131.2	131.4	130.4	130.9	19,600	130.35	0.31%
2020-12-15	0	130.5	130.0	-	130.0	130.5	500	65,105	130.21	130.4	129.9	-	129.9	130.4	500	130.21	-0.15%
2020-12-14	0	130.7	130.0	-	-	-	0	0	-	130.6	130.0	-	-	-	0	-	-0.23%
2020-12-11	0	131.0	122.9	131.3	130.7	131.5	300	39,360	131.20	130.9	122.9	131.3	130.7	131.4	300	131.20	0.38%
2020-12-10	0	130.5	130.1	-	131.0	131.1	900	117,980	131.09	130.4	130.1	-	131.0	131.1	900	131.09	-0.53%
2020-12-09	0	131.2	122.9	-	-	-	0	0	-	131.1	122.9	-	-	-	0	-	1.63%
2020-12-08	0	129.1	122.9	-	129.1	130.6	800	103,415	129.27	129.1	122.9	-	129.1	130.6	800	129.27	-2.05%
2020-12-07	0	131.8	131.8	-	130.6	131.8	3,320	437,245	131.70	131.8	131.8	-	130.6	131.8	3,320	131.70	0.57%
2020-12-04	0	131.0	122.9	-	130.0	131.0	1,400	182,850	130.61	131.0	122.9	-	130.0	131.0	1,400	130.61	3.56%
2020-12-03	0	126.5	126.0	-	126.4	126.5	4,500	569,050	126.46	126.5	126.0	-	126.4	126.5	4,500	126.46	0.72%
2020-12-02	0	125.6	124.7	-	124.6	125.6	2,300	288,490	125.43	125.6	124.7	-	124.6	125.6	2,300	125.43	2.41%
2020-12-01	0	122.7	122.2	-	122.7	122.7	100	12,270	122.70	122.7	122.2	-	122.7	122.7	100	122.70	1.41%
2020-11-30	0	121.0	109.7	-	121.1	122.0	500	60,910	121.82	120.9	109.7	-	121.1	122.0	500	121.82	-0.98%
2020-11-27	0	122.2	109.7	-	-	-	0	0	-	122.2	109.7	-	-	-	0	-	0.25%
2020-11-26	0	121.9	109.7	-	-	-	0	0	-	121.8	109.7	-	-	-	0	-	0.79%
2020-11-25	0	120.9	109.7	-	120.9	122.5	1,100	133,470	121.34	120.9	109.7	-	120.9	122.5	1,100	121.34	0.54%
2020-11-24	0	120.3	120.2	-	-	-	0	0	-	120.3	120.2	-	-	-	0	-	0.12%
2020-11-23	0	120.1	119.8	-	119.9	119.9	400	47,945	119.86	120.1	119.8	-	119.8	119.9	400	119.86	2.43%
2020-11-20	0	117.3	-	-	117.3	117.3	100	11,725	117.25	117.3	-	-	117.3	117.3	100	117.25	-0.26%
2020-11-19	0	117.6	-	-	-	-	0	0	-	117.6	-	-	-	-	0	-	-0.38%
2020-11-18	0	118.0	117.7	-	117.8	117.8	100	11,780	117.80	118.0	117.7	-	117.8	117.8	100	117.80	-0.25%
2020-11-17	0	118.3	117.8	-	117.8	118.4	8,000	942,815	117.85	118.3	117.8	-	117.8	118.4	8,000	117.85	0.42%
2020-11-16	0	117.8	117.8	-	117.3	117.8	14,500	1,707,950	117.79	117.8	117.8	-	117.3	117.8	14,500	117.79	3.20%
2020-11-13	0	114.2	-	-	113.6	113.9	1,000	113,750	113.75	114.2	-	-	113.6	113.9	1,000	113.75	0.48%
2020-11-12	0	113.6	-	-	114.0	114.2	1,300	148,260	114.05	113.6	-	-	114.0	114.2	1,300	114.05	-0.61%
2020-11-11	0	114.3	114.3	-	114.0	114.0	100	11,400	114.00	114.3	114.3	-	114.0	114.0	100	114.00	1.83%
2020-11-10	0	112.3	-	-	111.5	112.3	2,400	267,750	111.56	112.3	-	-	111.5	112.3	2,400	111.56	0.45%
2020-11-09	0	111.8	-	-	-	-	0	0	-	111.8	-	-	-	-	0	-	1.73%
2020-11-06	0	109.9	-	-	-	-	0	0	-	109.8	-	-	-	-	0	-	0.80%
2020-11-05	0	110.5	-	-	108.9	108.9	600	65,340	108.90	109.0	-	-	107.4	107.4	608	107.45	3.76%
2020-11-04	0	106.5	-	108.9	-	-	0	0	-	105.0	-	107.4	-	-	0	-	0.00%
2020-11-03	0	106.5	-	107.0	-	-	0	0	-	105.0	-	105.5	-	-	0	-	1.91%
2020-11-02	0	104.5	-	-	-	-	0	0	-	103.1	-	-	-	-	0	-	1.26%
2020-10-30	0	103.2	-	-	103.1	105.5	2,000	207,380	103.69	101.8	-	-	101.7	104.1	2,027	102.31	-2.13%
2020-10-29	0	105.4	-	-	105.0	106.2	1,480	156,289	105.60	104.0	-	-	103.6	104.7	1,500	104.19	-1.36%
2020-10-28	0	106.9	-	-	106.9	107.0	3,300	352,650	106.86	105.4	-	-	105.4	105.6	3,345	105.44	-0.33%
2020-10-27	0	107.2	99.00	107.2	107.8	107.8	300	32,325	107.75	105.8	97.68	105.8	106.3	106.3	304	106.31	-0.60%
2020-10-23	0	107.9	106.7	-	-	-	0	0	-	106.4	105.3	-	-	-	0	-	0.28%
2020-10-22	0	107.6	106.7	-	-	-	0	0	-	106.1	105.3	-	-	-	0	-	-0.51%
2020-10-21	0	108.1	107.6	-	108.1	108.1	100	10,810	108.10	106.7	106.2	-	106.7	106.7	101	106.66	1.17%
2020-10-20	0	106.9	106.7	-	-	-	0	0	-	105.4	105.3	-	-	-	0	-	1.09%
2020-10-19	0	105.7	105.5	-	-	-	0	0	-	104.3	104.1	-	-	-	0	-	0.00%
2020-10-16	0	105.7	-	-	-	-	0	0	-	104.3	-	-	-	-	0	-	-0.61%
2020-10-15	0	106.4	-	-	-	-	0	0	-	104.9	-	-	-	-	0	-	-0.61%
2020-10-14	0	107.0	-	-	107.0	107.7	300	32,240	107.47	105.6	-	-	105.6	106.3	304	106.03	-0.65%
2020-10-12	0	107.7	107.0	-	107.6	108.0	2,700	291,450	107.94	106.3	105.6	-	106.2	106.6	2,737	106.50	-0.46%
2020-10-09	0	108.2	107.5	-	107.9	107.9	2,300	248,170	107.90	106.8	106.0	-	106.5	106.5	2,331	106.46	1.03%
2020-10-08	0	107.1	-	-	107.1	107.2	5,100	546,315	107.12	105.7	-	-	105.7	105.7	5,169	105.69	0.80%
2020-10-07	0	106.3	-	-	105.3	105.5	800	84,300	105.38	104.8	-	-	103.9	104.1	811	103.97	1.53%
2020-10-06	0	104.7	-	-	-	-	70	7,259	103.70	103.3	-	-	-	-	71	102.32	0.14%
2020-10-05	0	104.5	-	105.5	104.5	105.0	200	20,950	104.75	103.1	-	104.1	103.1	103.6	203	103.35	2.15%
2020-09-30	0	102.3	-	-	102.3	102.3	100	10,230	102.30	100.9	-	-	100.9	100.9	101	100.94	0.05%
2020-09-29	0	102.3	-	-	-	-	0	0	-	100.9	-	-	-	-	0	-	1.19%
2020-09-28	0	101.1	100.0	-	-	-	0	0	-	99.70	98.67	-	-	-	0	-	0.55%
2020-09-25	0	100.5	99.88	-	100.9	100.9	400	40,360	100.90	99.16	98.55	-	99.55	99.55	405	99.554	0.82%
2020-09-24	0	99.68	-	-	-	-	0	0	-	98.35	-	-	-	-	0	-	-2.85%
2020-09-23	0	102.6	101.0	-	-	-	0	0	-	101.2	99.65	-	-	-	0	-	0.00%
2020-09-22	0	102.6	-	-	-	-	0	0	-	101.2	-	-	-	-	0	-	-2.61%
2020-09-21	0	105.4	-	106.6	105.4	105.8	1,100	116,045	105.50	103.9	-	105.2	103.9	104.3	1,115	104.09	-0.43%
2020-09-18	0	105.8	105.8	-	-	-	0	0	-	104.4	104.3	-	-	-	0	-	0.67%
2020-09-17	0	105.1	-	-	-	-	0	0	-	103.7	-	-	-	-	0	-	-0.80%
2020-09-16	0	106.0	106.0	106.6	-	-	0	0	-	104.5	104.5	105.2	-	-	0	-	0.14%
2020-09-15	0	105.8	105.8	-	105.0	105.8	1,400	147,640	105.46	104.4	104.4	-	103.6	104.4	1,419	104.05	1.29%
2020-09-14	0	104.5	-	104.7	-	-	0	0	-	103.1	-	103.3	-	-	0	-	1.11%
2020-09-11	0	103.3	-	104.7	-	-	0	0	-	101.9	-	103.3	-	-	0	-	0.00%
2020-09-10	0	103.3	103.0	104.7	103.7	103.7	400	41,480	103.70	101.9	101.6	103.3	102.3	102.3	405	102.32	0.83%
2020-09-09	0	102.5	-	-	102.4	102.5	4,600	471,040	102.40	101.1	-	-	101.0	101.1	4,662	101.03	-0.77%
2020-09-08	0	103.3	-	104.1	103.3	103.3	110	11,349	103.17	101.9	-	102.7	101.9	101.9	111	101.80	1.08%
2020-09-07	0	102.2	-	-	102.2	102.2	200	20,430	102.15	100.8	-	-	100.8	100.8	203	100.79	0.69%
2020-09-04	0	101.5	-	-	101.3	101.3	100	10,130	101.30	100.1	-	-	99.95	99.95	101	99.949	-1.74%
2020-09-03	0	103.3	-	103.5	103.3	103.3	300	30,975	103.25	101.9	-	102.1	101.9	101.9	304	101.87	1.47%
2020-09-02	0	101.8	101.8	102.0	101.1	101.1	200	20,210	101.05	100.4	100.4	100.6	99.70	99.70	203	99.702	0.10%
2020-09-01	0	101.7	-	105.0	101.7	101.7	400	40,660	101.65	100.3	-	103.6	100.3	100.3	405	100.29	0.94%
2020-08-31	0	100.7	-	105.0	102.1	102.1	500	51,050	102.10	99.36	-	103.6	100.7	100.7	507	100.74	-1.85%
2020-08-28	0	102.6	-	104.5	102.6	102.6	300	30,780	102.60	101.2	-	103.1	101.2	101.2	304	101.23	0.39%
2020-08-27	0	102.2	-	104.0	102.2	102.2	500	51,100	102.20	100.8	-	102.6	100.8	100.8	507	100.84	-0.24%
2020-08-26	0	102.5	102.1	104.0	-	-	0	0	-	101.1	100.7	102.6	-	-	0	-	0.00%
2020-08-25	0	102.5	102.2	103.9	102.2	102.2	300	30,660	102.20	101.1	100.8	102.5	100.8	100.8	304	100.84	1.49%
2020-08-24	0	101.0	100.0	101.0	100.4	100.7	900	90,350	100.39	99.60	98.67	99.65	99.01	99.36	912	99.050	0.25%
2020-08-21	0	100.7	-	101.3	99.52	101.3	1,200	120,552	100.46	99.36	-	99.90	98.19	99.95	1,216	99.120	2.25%
2020-08-20	0	98.48	98.22	-	98.48	99.50	2,200	218,398	99.272	97.17	96.91	-	97.17	98.17	2,230	97.948	-3.92%
2020-08-19	0	102.5	102.4	102.5	102.6	102.9	700	71,945	102.78	101.1	101.0	101.1	101.2	101.5	709	101.41	0.10%
2020-08-18	0	102.4	-	-	102.4	104.7	4,600	479,370	104.21	101.0	-	-	101.0	103.3	4,662	102.82	-1.96%
2020-08-17	0	104.5	104.5	-	104.5	104.6	1,600	167,130	104.46	103.1	103.1	-	103.1	103.2	1,622	103.06	0.38%
2020-08-14	0	104.1	-	-	104.1	104.1	300	31,215	104.05	102.7	-	-	102.7	102.7	304	102.66	-1.33%
2020-08-13	0	105.5	-	-	-	-	0	0	-	104.0	-	-	-	-	0	-	0.19%
2020-08-12	0	105.3	-	-	-	-	0	0	-	103.8	-	-	-	-	0	-	0.10%
2020-08-11	0	105.2	-	-	105.5	105.8	1,300	137,385	105.68	103.7	-	-	104.0	104.3	1,318	104.27	1.84%
2020-08-10	0	103.3	103.3	-	-	-	0	0	-	101.9	101.9	-	-	-	0	-	1.52%
2020-08-07	0	101.7	100.0	-	-	-	0	0	-	100.3	98.67	-	-	-	0	-	0.05%
2020-08-06	0	101.7	-	-	101.6	101.9	500	50,820	101.64	100.3	-	-	100.2	100.5	507	100.28	1.94%
2020-08-05	0	99.72	99.50	-	-	-	0	0	-	98.39	98.17	-	-	-	0	-	1.76%
2020-08-04	0	98.00	-	-	98.00	98.00	300	29,400	98.000	96.69	-	-	96.69	96.69	304	96.693	0.82%
2020-08-03	0	97.20	-	97.20	-	-	0	0	-	95.90	-	95.90	-	-	0	-	-0.21%
2020-07-31	0	97.40	-	-	-	-	0	0	-	96.10	-	-	-	-	0	-	0.00%
2020-07-30	0	97.40	-	-	-	-	0	0	-	96.10	-	-	-	-	0	-	0.00%
2020-07-29	0	97.40	-	-	97.40	97.40	200	19,480	97.400	96.10	-	-	96.10	96.10	203	96.101	0.70%
2020-07-28	0	96.72	-	99.00	97.34	97.80	3,900	379,900	97.410	95.43	-	97.68	96.04	96.50	3,953	96.111	1.53%
2020-07-27	0	95.26	95.26	95.42	95.26	95.26	500	47,630	95.260	93.99	93.99	94.15	93.99	93.99	507	93.989	1.71%
2020-07-24	0	93.66	93.50	-	-	-	0	0	-	92.41	92.25	-	-	-	0	-	-1.39%
2020-07-23	0	94.98	94.34	-	-	-	0	0	-	93.71	93.08	-	-	-	0	-	-0.38%
2020-07-22	0	95.34	95.34	95.38	95.34	95.34	700	66,738	95.340	94.07	94.07	94.11	94.07	94.07	709	94.068	-0.29%
2020-07-21	0	95.62	-	-	95.24	95.62	2,600	248,144	95.440	94.34	-	-	93.97	94.34	2,635	94.167	2.16%
2020-07-20	0	93.60	-	94.50	93.12	93.60	3,300	307,582	93.207	92.35	-	93.24	91.88	92.35	3,345	91.963	-0.66%
2020-07-17	0	94.22	-	94.50	93.92	94.26	4,900	461,318	94.147	92.96	-	93.24	92.67	93.00	4,966	92.891	0.83%
2020-07-16	0	93.44	-	94.50	93.32	94.18	900	84,146	93.496	92.19	-	93.24	92.08	92.92	912	92.248	-0.91%
2020-07-15	0	94.30	-	94.50	94.20	94.60	4,200	395,932	94.270	93.04	-	93.24	92.94	93.34	4,257	93.012	1.62%
2020-07-14	0	92.80	-	-	92.44	92.72	1,100	101,964	92.695	91.56	-	-	91.21	91.48	1,115	91.458	-0.66%
2020-07-13	0	93.42	-	-	93.38	93.38	200	18,676	93.380	92.17	-	-	92.13	92.13	203	92.134	1.54%
2020-07-10	0	92.00	-	-	-	-	0	0	-	90.77	-	-	-	-	0	-	-1.56%
2020-07-09	0	93.46	93.10	-	93.40	93.52	1,100	102,782	93.438	92.21	91.86	-	92.15	92.27	1,115	92.192	0.39%
2020-07-08	0	93.10	-	-	-	-	0	0	-	91.86	-	-	-	-	0	-	-0.15%
2020-07-07	0	93.24	-	-	93.02	93.88	2,100	195,794	93.235	92.00	-	-	91.78	92.63	2,128	91.992	-1.08%
2020-07-06	0	94.26	-	-	93.64	93.84	3,100	290,624	93.750	93.00	-	-	92.39	92.59	3,142	92.499	1.77%
2020-07-03	0	92.62	-	-	-	-	0	0	-	91.38	-	-	-	-	0	-	0.56%
2020-07-02	0	92.10	-	-	91.68	92.20	5,800	534,608	92.174	90.87	-	-	90.46	90.97	5,878	90.944	1.23%
2020-06-30	0	90.98	-	-	91.26	91.26	900	82,134	91.260	89.77	-	-	90.04	90.04	912	90.043	0.71%
2020-06-29	0	90.34	89.72	90.44	-	-	0	0	-	89.13	88.52	89.23	-	-	0	-	-0.66%
2020-06-26	0	90.94	-	-	90.54	93.00	9,400	852,042	90.643	89.73	-	-	89.33	91.76	9,527	89.434	-1.43%
2020-06-24	0	92.26	-	93.00	-	-	0	0	-	91.03	-	91.76	-	-	0	-	1.72%
2020-06-23	0	90.70	90.70	-	89.24	90.66	2,000	179,940	89.970	89.49	89.49	-	88.05	89.45	2,027	88.770	0.73%
2020-06-22	0	90.04	-	91.04	89.92	90.32	2,900	261,052	90.018	88.84	-	89.83	88.72	89.12	2,939	88.817	-0.53%
2020-06-19	0	90.52	-	90.80	90.40	90.50	3,800	343,590	90.418	89.31	-	89.59	89.19	89.29	3,851	89.212	0.20%
2020-06-18	0	90.34	-	90.80	89.98	90.20	20,400	1,844,264	90.405	89.13	-	89.59	88.78	89.00	20,676	89.199	0.00%
2020-06-17	0	90.34	-	90.50	90.34	90.42	1,100	99,382	90.347	89.13	-	89.29	89.13	89.21	1,115	89.142	0.36%
2020-06-16	0	90.02	-	-	90.50	90.50	1,200	108,600	90.500	88.82	-	-	89.29	89.29	1,216	89.293	5.41%
2020-06-15	0	85.40	-	-	85.40	86.42	1,400	120,784	86.274	84.26	-	-	84.26	85.27	1,419	85.123	-5.74%
2020-06-12	0	90.60	-	91.00	91.00	91.00	1,000	91,000	91.000	89.39	-	89.79	89.79	89.79	1,014	89.786	-2.56%
2020-06-11	0	92.98	-	94.26	92.98	95.52	700	66,188	94.554	91.74	-	93.00	91.74	94.25	709	93.293	-2.27%
2020-06-10	0	95.14	95.10	95.58	95.14	95.14	500	47,570	95.140	93.87	93.83	94.31	93.87	93.87	507	93.871	0.68%
2020-06-09	0	94.50	94.02	97.80	93.82	94.50	7,300	688,286	94.286	93.24	92.77	96.50	92.57	93.24	7,399	93.028	0.81%
2020-06-08	0	93.74	-	94.50	93.74	94.40	700	65,882	94.117	92.49	-	93.24	92.49	93.14	709	92.862	0.04%
2020-06-05	0	93.70	93.00	-	93.66	93.70	2,200	206,132	93.696	92.45	91.76	-	92.41	92.45	2,230	92.447	2.00%
2020-06-04	0	91.86	91.30	93.20	91.86	92.32	1,000	92,102	92.102	90.63	90.08	91.96	90.63	91.09	1,014	90.873	0.75%
2020-06-03	0	91.18	91.10	91.62	90.70	91.32	2,100	190,594	90.759	89.96	89.88	90.40	89.49	90.10	2,128	89.548	4.40%
2020-06-02	0	87.34	-	-	-	-	0	0	-	86.17	-	-	-	-	0	-	0.99%
2020-06-01	0	86.48	-	-	-	-	0	0	-	85.33	-	-	-	-	0	-	2.59%
2020-05-29	0	84.30	84.00	-	-	-	0	0	-	83.18	82.88	-	-	-	0	-	0.00%
2020-05-28	0	84.30	84.00	-	-	-	0	0	-	83.18	82.88	-	-	-	0	-	0.00%
2020-05-27	0	84.30	84.10	-	84.05	84.30	1,700	142,935	84.079	83.18	82.98	-	82.93	83.18	1,723	82.958	0.42%
2020-05-26	0	83.95	-	-	83.95	83.95	500	41,975	83.950	82.83	-	-	82.83	82.83	507	82.830	2.32%
2020-05-25	0	82.05	-	-	-	-	0	0	-	80.96	-	-	-	-	0	-	0.55%
2020-05-22	0	81.60	81.30	82.00	82.00	83.10	800	66,260	82.825	80.51	80.22	80.91	80.91	81.99	811	81.720	-2.04%
2020-05-21	0	83.30	-	83.45	-	-	0	0	-	82.19	-	82.34	-	-	0	-	0.18%
2020-05-20	0	83.15	83.00	83.45	-	-	0	0	-	82.04	81.89	82.34	-	-	0	-	-0.12%
2020-05-19	0	83.25	-	83.45	81.80	83.25	1,600	132,020	82.513	82.14	-	82.34	80.71	82.14	1,622	81.412	2.90%
2020-05-18	0	80.90	-	81.80	80.65	80.65	100	8,065	80.650	79.82	-	80.71	79.57	79.57	101	79.574	0.68%
2020-05-15	0	80.35	80.20	-	-	-	0	0	-	79.28	79.13	-	-	-	0	-	0.19%
2020-05-14	0	80.20	80.15	-	80.20	80.20	100	8,020	80.200	79.13	79.08	-	79.13	79.13	101	79.130	-1.66%
2020-05-13	0	81.55	80.70	-	79.95	81.55	1,800	145,890	81.050	80.46	79.62	-	78.88	80.46	1,824	79.969	1.05%
2020-05-12	0	80.70	-	-	81.70	81.70	100	8,170	81.700	79.62	-	-	80.61	80.61	101	80.610	-0.98%
2020-05-11	0	81.50	-	-	81.65	82.50	400	32,865	82.163	80.41	-	-	80.56	81.40	405	81.067	-0.61%
2020-05-08	0	82.00	-	82.20	80.60	82.00	1,000	81,500	81.500	80.91	-	81.10	79.52	80.91	1,014	80.413	1.74%
2020-05-07	0	80.60	-	-	80.60	80.60	700	56,420	80.600	79.52	-	-	79.52	79.52	709	79.525	-0.86%
2020-05-06	0	81.30	-	81.30	81.25	81.30	500	40,635	81.270	80.22	-	80.22	80.17	80.22	507	80.186	0.74%
2020-05-05	0	80.70	-	-	80.55	80.70	5,000	403,150	80.630	79.62	-	-	79.48	79.62	5,068	79.554	1.57%
2020-05-04	0	79.45	-	89.80	79.00	82.50	21,900	1,744,555	79.660	78.39	-	88.60	77.95	81.40	22,196	78.597	-3.70%
2020-04-29	0	82.50	80.50	-	82.50	82.50	300	24,750	82.500	81.40	79.43	-	81.40	81.40	304	81.400	0.98%
2020-04-28	0	81.70	80.70	84.85	80.65	81.70	2,300	186,765	81.202	80.61	79.62	83.72	79.57	80.61	2,331	80.119	1.24%
2020-04-27	0	80.70	80.70	84.85	79.75	80.70	2,300	184,625	80.272	79.62	79.62	83.72	78.69	79.62	2,331	79.201	2.41%
2020-04-24	0	78.80	-	84.85	78.95	79.40	1,500	119,015	79.343	77.75	-	83.72	77.90	78.34	1,520	78.285	-1.99%
2020-04-23	0	80.40	-	84.00	79.60	80.40	9,000	719,360	79.929	79.33	-	82.88	78.54	79.33	9,122	78.863	2.03%
2020-04-22	0	78.80	76.75	84.00	76.75	77.40	1,200	92,565	77.138	77.75	75.73	82.88	75.73	76.37	1,216	76.109	1.03%
2020-04-21	0	78.00	78.00	84.00	77.00	79.85	2,800	219,960	78.557	76.96	76.96	82.88	75.97	78.78	2,838	77.509	-2.92%
2020-04-20	0	80.35	-	81.50	80.50	83.80	3,100	252,560	81.471	79.28	-	80.41	79.43	82.68	3,142	80.384	-1.29%
2020-04-17	0	81.40	-	84.85	81.10	81.80	6,900	562,805	81.566	80.31	-	83.72	80.02	80.71	6,993	80.478	3.89%
2020-04-16	0	78.35	78.00	79.00	77.35	81.40	26,300	2,069,980	78.706	77.30	76.96	77.95	76.32	80.31	26,656	77.657	-1.14%
2020-04-15	0	79.25	-	81.80	79.05	81.80	37,100	2,955,210	79.655	78.19	-	80.71	78.00	80.71	37,602	78.593	0.00%
2020-04-14	0	79.25	-	81.80	78.95	79.25	2,800	221,405	79.073	78.19	-	80.71	77.90	78.19	2,838	78.018	1.02%
2020-04-09	0	78.45	77.55	81.80	78.00	78.65	4,800	376,090	78.352	77.40	76.52	80.71	76.96	77.60	4,865	77.307	1.95%
2020-04-08	0	76.95	-	81.80	76.60	78.65	1,700	132,275	77.809	75.92	-	80.71	75.58	77.60	1,723	76.771	-2.04%
2020-04-07	0	78.55	77.00	81.80	75.65	78.00	3,100	238,495	76.934	77.50	75.97	80.71	74.64	76.96	3,142	75.908	5.22%
2020-04-06	0	74.65	-	-	74.15	74.70	4,100	306,075	74.652	73.65	-	-	73.16	73.70	4,155	73.657	1.77%
2020-04-03	0	73.35	73.00	-	73.20	73.20	1,000	73,200	73.200	72.37	72.03	-	72.22	72.22	1,014	72.224	3.31%
2020-04-02	0	71.00	71.00	-	70.50	70.50	800	56,400	70.500	70.05	70.05	-	69.56	69.56	811	69.560	-0.84%
2020-04-01	0	71.60	70.00	-	71.60	75.20	7,500	542,330	72.311	70.64	69.07	-	70.64	74.20	7,601	71.346	-4.98%
2020-03-31	0	75.35	74.60	-	74.75	75.20	1,200	89,870	74.892	74.34	73.60	-	73.75	74.20	1,216	73.893	2.59%
2020-03-30	0	73.45	72.40	-	71.90	73.45	2,400	174,695	72.790	72.47	71.43	-	70.94	72.47	2,432	71.819	-1.67%
2020-03-27	0	74.70	74.00	-	73.00	74.85	7,700	571,860	74.268	73.70	73.01	-	72.03	73.85	7,804	73.277	3.75%
2020-03-26	0	72.00	-	-	72.00	74.55	10,500	762,165	72.587	71.04	-	-	71.04	73.56	10,642	71.619	-2.77%
2020-03-25	0	74.05	72.30	-	72.40	74.10	11,500	846,665	73.623	73.06	71.34	-	71.43	73.11	11,655	72.641	7.01%
2020-03-24	0	69.20	66.00	-	62.50	69.20	18,900	1,281,260	67.792	68.28	65.12	-	61.67	68.28	19,156	66.887	11.61%
2020-03-23	0	62.00	61.00	62.85	61.80	68.25	36,000	2,295,325	63.759	61.17	60.19	62.01	60.98	67.34	36,487	62.909	-9.16%
2020-03-20	0	68.25	65.65	-	64.75	69.40	60,400	4,096,365	67.821	67.34	64.77	-	63.89	68.47	61,217	66.916	10.35%
2020-03-19	0	61.85	61.80	61.85	61.30	65.00	5,700	359,235	63.024	61.02	60.98	61.02	60.48	64.13	5,777	62.183	-7.76%
2020-03-18	0	67.05	66.40	-	67.05	72.45	17,100	1,221,985	71.461	66.16	65.51	-	66.16	71.48	17,331	70.508	-5.56%
2020-03-17	0	71.00	70.00	-	70.95	73.65	36,400	2,628,145	72.202	70.05	69.07	-	70.00	72.67	36,892	71.239	-3.47%
2020-03-16	0	73.55	-	-	74.90	76.00	5,600	422,680	75.479	72.57	-	-	73.90	74.99	5,676	74.472	-5.77%
2020-03-13	0	78.05	72.50	-	72.60	78.40	44,200	3,384,905	76.582	77.01	71.53	-	71.63	77.35	44,798	75.560	-0.89%
2020-03-12	0	78.75	78.15	-	78.30	83.50	75,000	5,979,605	79.728	77.70	77.11	-	77.26	82.39	76,014	78.665	-5.75%
2020-03-11	0	83.55	83.00	-	83.20	85.95	5,800	487,185	83.997	82.44	81.89	-	82.09	84.80	5,878	82.877	-2.68%
2020-03-10	0	85.85	85.30	-	84.75	86.00	18,000	1,545,625	85.868	84.70	84.16	-	83.62	84.85	18,243	84.723	1.30%
2020-03-09	0	84.75	-	-	84.75	85.80	1,800	153,570	85.317	83.62	-	-	83.62	84.66	1,824	84.179	-5.62%
2020-03-06	0	89.80	89.35	-	-	-	0	0	-	88.60	88.16	-	-	-	0	-	-2.39%
2020-03-05	0	92.00	-	-	91.30	91.30	1,000	91,300	91.300	90.77	-	-	90.08	90.08	1,014	90.082	1.21%
2020-03-04	0	90.90	-	-	90.30	90.40	700	63,220	90.314	89.69	-	-	89.10	89.19	709	89.110	2.71%
2020-03-03	0	88.50	-	-	88.25	88.50	400	35,375	88.438	87.32	-	-	87.07	87.32	405	87.258	-0.28%
2020-03-02	0	88.75	-	-	87.40	88.75	10,800	956,540	88.569	87.57	-	-	86.23	87.57	10,946	87.387	3.20%
2020-02-28	0	86.00	86.00	-	86.00	89.00	24,400	2,103,480	86.208	84.85	84.85	-	84.85	87.81	24,730	85.058	-3.70%
2020-02-27	0	89.30	-	-	88.45	89.30	9,200	817,335	88.841	88.11	-	-	87.27	88.11	9,324	87.656	0.11%
2020-02-26	0	89.20	89.00	-	89.00	89.00	100	8,900	89.000	88.01	87.81	-	87.81	87.81	101	87.813	-1.98%
2020-02-25	0	91.00	89.00	-	-	-	0	0	-	89.79	87.81	-	-	-	0	-	1.96%
2020-02-24	0	89.25	89.00	-	89.25	90.60	5,300	476,050	89.821	88.06	87.81	-	88.06	89.39	5,372	88.623	-4.49%
2020-02-21	0	93.45	93.35	93.45	94.00	96.00	5,400	512,150	94.843	92.20	92.10	92.20	92.75	94.72	5,473	93.577	-2.91%
2020-02-20	0	96.25	-	-	-	-	0	0	-	94.97	-	-	-	-	0	-	-0.72%
2020-02-19	0	96.95	-	-	-	-	0	0	-	95.66	-	-	-	-	0	-	0.10%
2020-02-18	0	96.85	-	-	97.05	99.00	700	68,520	97.886	95.56	-	-	95.76	97.68	709	96.580	-2.22%
2020-02-17	0	99.05	99.00	100.2	99.00	99.35	3,800	376,885	99.180	97.73	97.68	98.86	97.68	98.02	3,851	97.857	0.25%
2020-02-14	0	98.80	95.00	100.2	-	-	0	0	-	97.48	93.73	98.86	-	-	0	-	0.56%
2020-02-13	0	98.25	95.00	100.2	99.00	99.60	1,600	159,180	99.488	96.94	93.73	98.86	97.68	98.27	1,622	98.160	-0.35%
2020-02-12	0	98.60	95.00	100.0	-	-	0	0	-	97.28	93.73	98.67	-	-	0	-	0.72%
2020-02-11	0	97.90	95.00	-	97.90	97.90	1,500	146,850	97.900	96.59	93.73	-	96.59	96.59	1,520	96.594	1.45%
2020-02-10	0	96.50	95.00	-	-	-	0	0	-	95.21	93.73	-	-	-	0	-	-0.16%
2020-02-07	0	96.65	-	-	96.15	97.15	4,100	397,165	96.870	95.36	-	-	94.87	95.85	4,155	95.577	-1.68%
2020-02-06	0	98.30	98.00	-	-	-	0	0	-	96.99	96.69	-	-	-	0	-	3.64%
2020-02-05	0	94.85	-	-	94.85	94.85	100	9,485	94.850	93.58	-	-	93.58	93.58	101	93.585	0.26%
2020-02-04	0	94.60	-	-	-	-	0	0	-	93.34	-	-	-	-	0	-	2.55%
2020-02-03	0	92.25	92.05	-	-	-	0	0	-	91.02	90.82	-	-	-	0	-	0.00%
2020-01-31	0	92.25	92.00	-	92.15	92.15	100	9,215	92.150	91.02	90.77	-	90.92	90.92	101	90.921	-1.65%
2020-01-30	0	93.80	-	-	94.20	96.50	2,600	246,840	94.938	92.55	-	-	92.94	95.21	2,635	93.672	-3.10%
2020-01-29	0	96.80	96.50	-	96.55	100.0	6,200	606,455	97.815	95.51	95.21	-	95.26	98.67	6,284	96.511	-3.39%
2020-01-24	0	100.2	-	102.3	100.1	100.1	500	50,050	100.10	98.86	-	100.9	98.76	98.76	507	98.765	0.00%
2020-01-23	0	100.2	-	102.3	100.2	100.2	400	40,080	100.20	98.86	-	100.9	98.86	98.86	405	98.863	-1.28%
2020-01-22	0	101.5	-	102.3	-	-	0	0	-	100.1	-	100.9	-	-	0	-	1.20%
2020-01-21	0	100.3	-	102.3	100.4	100.7	900	90,450	100.50	98.96	-	100.9	99.06	99.36	912	99.159	-1.57%
2020-01-20	0	101.9	100.0	-	101.9	101.9	3,000	305,700	101.90	100.5	98.67	-	100.5	100.5	3,041	100.54	0.89%
2020-01-17	0	101.0	-	-	-	-	0	0	-	99.65	-	-	-	-	0	-	0.40%
2020-01-16	0	100.6	-	-	100.5	100.5	900	90,450	100.50	99.26	-	-	99.16	99.16	912	99.159	0.10%
2020-01-15	0	100.5	-	-	100.5	100.5	3,200	321,600	100.50	99.16	-	-	99.16	99.16	3,243	99.159	-0.69%
2020-01-14	0	101.2	-	-	101.7	101.7	100	10,170	101.70	99.85	-	-	100.3	100.3	101	100.34	1.00%
2020-01-13	0	100.2	-	-	99.00	99.00	700	69,300	99.000	98.86	-	-	97.68	97.68	709	97.679	1.52%
2020-01-10	0	98.70	-	99.00	98.55	98.60	3,000	295,750	98.583	97.38	-	97.68	97.24	97.28	3,041	97.268	0.36%
2020-01-09	0	98.35	-	99.00	98.30	98.35	10,000	983,250	98.325	97.04	-	97.68	96.99	97.04	10,135	97.013	2.39%
2020-01-08	0	96.05	-	-	94.50	96.05	13,720	1,305,715	95.169	94.77	-	-	93.24	94.77	13,905	93.899	-0.62%
2020-01-07	0	96.65	-	-	96.65	96.85	6,500	628,800	96.738	95.36	-	-	95.36	95.56	6,588	95.448	1.58%
2020-01-06	0	95.15	-	99.20	95.15	97.10	13,600	1,296,420	95.325	93.88	-	97.88	93.88	95.80	13,784	94.053	-1.76%
2020-01-03	0	96.85	96.85	97.80	96.65	99.65	18,750	1,849,585	98.645	95.56	95.56	96.50	95.36	98.32	19,003	97.329	-0.26%
2020-01-02	0	97.10	97.10	-	96.95	98.60	40,000	3,902,475	97.562	95.80	95.80	-	95.66	97.28	40,541	96.260	-1.02%
2019-12-31	0	98.10	98.10	-	97.95	98.10	5,500	539,475	98.086	96.79	96.79	-	96.64	96.79	5,574	96.778	-0.91%
2019-12-30	0	99.00	-	-	98.95	99.00	7,700	762,030	98.965	97.68	-	-	97.63	97.68	7,804	97.645	0.10%
2019-12-27	0	98.90	-	-	98.70	99.10	33,900	3,352,600	98.897	97.58	-	-	97.38	97.78	34,358	97.578	2.01%
2019-12-24	0	96.95	-	-	96.95	96.95	2,000	193,900	96.950	95.66	-	-	95.66	95.66	2,027	95.657	-0.62%
2019-12-23	0	97.55	-	99.45	-	-	0	0	-	96.25	-	98.12	-	-	0	-	-0.05%
2019-12-20	0	97.60	-	-	-	-	0	0	-	96.30	-	-	-	-	0	-	0.34%
2019-12-19	0	99.45	-	-	99.45	99.45	800	79,560	99.450	95.97	-	-	95.97	95.97	829	95.971	0.35%
2019-12-18	0	99.10	-	-	-	-	0	0	-	95.63	-	-	-	-	0	-	-0.30%
2019-12-17	0	99.40	99.20	-	99.55	99.55	1,300	129,310	99.469	95.92	95.73	-	96.07	96.07	1,347	95.989	2.16%
2019-12-16	0	97.30	97.20	-	-	-	0	0	-	93.90	93.80	-	-	-	0	-	0.00%
2019-12-13	0	97.30	97.00	-	97.30	97.30	900	87,570	97.300	93.90	93.61	-	93.90	93.90	933	93.896	2.96%
2019-12-12	0	94.50	-	-	-	-	0	0	-	91.19	-	-	-	-	0	-	2.44%
2019-12-11	0	92.25	-	-	-	-	0	0	-	89.02	-	-	-	-	0	-	0.00%
2019-12-10	0	92.25	-	-	92.00	92.35	700	64,435	92.050	89.02	-	-	88.78	89.12	725	88.830	0.00%
2019-12-09	0	92.25	-	92.25	92.25	92.25	100	9,225	92.250	89.02	-	89.02	89.02	89.02	104	89.023	0.54%
2019-12-06	0	91.75	-	-	-	-	0	0	-	88.54	-	-	-	-	0	-	0.99%
2019-12-05	0	90.85	-	-	-	-	0	0	-	87.67	-	-	-	-	0	-	0.39%
2019-12-04	0	90.50	-	-	90.50	90.50	500	45,250	90.500	87.33	-	-	87.33	87.33	518	87.334	-1.47%
2019-12-03	0	91.85	-	92.00	-	-	0	0	-	88.64	-	88.78	-	-	0	-	-0.81%
2019-12-02	0	92.60	-	-	-	-	0	0	-	89.36	-	-	-	-	0	-	-0.38%
2019-11-29	0	92.95	-	-	-	-	0	0	-	89.70	-	-	-	-	0	-	-1.43%
2019-11-28	0	94.30	-	-	94.30	94.30	400	37,720	94.300	91.00	-	-	91.00	91.00	415	91.001	-0.53%
2019-11-27	0	94.80	-	-	-	-	0	0	-	91.48	-	-	-	-	0	-	0.16%
2019-11-26	0	94.65	-	-	-	-	0	0	-	91.34	-	-	-	-	0	-	0.00%
2019-11-25	0	94.65	-	-	-	-	0	0	-	91.34	-	-	-	-	0	-	1.23%
2019-11-22	0	93.50	-	-	93.50	93.50	100	9,350	93.500	90.23	-	-	90.23	90.23	104	90.229	0.27%
2019-11-21	0	93.25	-	-	93.25	93.25	1,000	93,250	93.250	89.99	-	-	89.99	89.99	1,036	89.988	-2.30%
2019-11-20	0	95.45	-	-	-	-	0	0	-	92.11	-	-	-	-	0	-	-1.09%
2019-11-19	0	96.50	-	-	96.40	96.40	220	21,193	96.332	93.12	-	-	93.03	93.03	228	92.962	-0.92%
2019-11-18	0	97.40	-	-	97.40	97.40	45,000	4,359,504	96.878	93.99	-	-	93.99	93.99	46,631	93.489	0.00%
2019-11-15	0	97.40	-	-	97.20	97.45	38,500	3,746,600	97.314	93.99	-	-	93.80	94.04	39,896	93.910	2.36%
2019-11-14	0	95.15	-	-	94.80	95.35	14,000	1,333,250	95.232	91.82	-	-	91.48	92.01	14,508	91.900	-0.42%
2019-11-13	0	95.55	-	-	-	-	0	0	-	92.21	-	-	-	-	0	-	-0.98%
2019-11-12	0	96.50	-	-	95.70	95.70	1,000	95,700	95.700	93.12	-	-	92.35	92.35	1,036	92.352	0.89%
2019-11-11	0	95.65	-	-	96.45	96.45	500	48,225	96.450	92.30	-	-	93.08	93.08	518	93.076	-1.29%
2019-11-08	0	96.90	-	-	96.90	97.00	800	77,570	96.963	93.51	-	-	93.51	93.61	829	93.570	-0.31%
2019-11-07	0	97.20	-	-	97.10	97.25	46,000	4,464,633	97.057	93.80	-	-	93.70	93.85	47,668	93.662	-0.21%
2019-11-06	0	97.40	-	-	-	-	0	0	-	93.99	-	-	-	-	0	-	0.00%
2019-11-05	0	97.40	-	-	97.40	97.60	2,000	195,000	97.500	93.99	-	-	93.99	94.19	2,073	94.089	0.88%
2019-11-04	0	96.55	-	-	-	-	0	0	-	93.17	-	-	-	-	0	-	2.06%
2019-11-01	0	94.60	-	-	-	-	0	0	-	91.29	-	-	-	-	0	-	0.58%
2019-10-31	0	94.05	-	-	-	-	0	0	-	90.76	-	-	-	-	0	-	0.00%
2019-10-30	0	94.05	93.45	-	-	-	0	0	-	90.76	90.18	-	-	-	0	-	-0.48%
2019-10-29	0	94.50	-	-	-	-	0	0	-	91.19	-	-	-	-	0	-	0.16%
2019-10-28	0	94.35	-	-	94.35	94.35	100	9,435	94.350	91.05	-	-	91.05	91.05	104	91.049	0.69%
2019-10-25	0	93.70	-	-	93.40	93.95	2,500	234,145	93.658	90.42	-	-	90.13	90.66	2,591	90.381	0.21%
2019-10-24	0	93.50	-	-	-	-	0	0	-	90.23	-	-	-	-	0	-	0.00%
2019-10-23	0	93.50	-	-	-	-	0	0	-	90.23	-	-	-	-	0	-	-0.21%
2019-10-22	0	93.70	-	-	-	-	0	0	-	90.42	-	-	-	-	0	-	1.30%
2019-10-21	0	92.50	-	-	-	-	0	0	-	89.26	-	-	-	-	0	-	0.82%
2019-10-18	0	91.75	-	-	92.05	92.05	300	27,615	92.050	88.54	-	-	88.83	88.83	311	88.830	-0.33%
2019-10-17	0	92.05	-	-	-	-	0	0	-	88.83	-	-	-	-	0	-	0.16%
2019-10-16	0	91.90	-	-	-	-	0	0	-	88.68	-	-	-	-	0	-	0.27%
2019-10-15	0	91.65	-	-	-	-	0	0	-	88.44	-	-	-	-	0	-	0.22%
2019-10-14	0	91.45	-	-	-	-	0	0	-	88.25	-	-	-	-	0	-	0.83%
2019-10-11	0	90.70	-	-	90.70	90.70	400	36,280	90.700	87.53	-	-	87.53	87.53	415	87.527	1.40%
2019-10-10	0	89.45	-	-	88.95	89.50	3,000	267,575	89.192	86.32	-	-	85.84	86.37	3,109	86.071	0.11%
2019-10-09	0	89.35	-	-	89.35	92.00	9,700	873,220	90.023	86.22	-	-	86.22	88.78	10,052	86.873	-0.67%
2019-10-08	0	89.95	-	-	89.95	89.95	1,000	89,950	89.950	86.80	-	-	86.80	86.80	1,036	86.803	1.93%
2019-10-04	0	88.25	-	-	-	-	0	0	-	85.16	-	-	-	-	0	-	0.23%
2019-10-03	0	88.05	-	-	88.05	88.05	1,000	88,050	88.050	84.97	-	-	84.97	84.97	1,036	84.970	0.06%
2019-10-02	0	88.00	-	-	88.00	88.00	1,000	88,000	88.000	84.92	-	-	84.92	84.92	1,036	84.921	-2.49%
2019-09-30	0	90.25	-	-	90.20	90.20	1,000	90,200	90.200	87.09	-	-	87.04	87.04	1,036	87.044	0.84%
2019-09-27	0	89.50	-	-	89.45	90.60	3,500	313,565	89.590	86.37	-	-	86.32	87.43	3,627	86.456	-1.21%
2019-09-26	0	90.60	-	-	-	-	0	0	-	87.43	-	-	-	-	0	-	0.00%
2019-09-25	0	90.60	-	-	91.00	91.00	900	81,900	91.000	87.43	-	-	87.82	87.82	933	87.816	-1.25%
2019-09-24	0	91.75	91.00	-	-	-	0	0	-	88.54	87.82	-	-	-	0	-	0.44%
2019-09-23	0	91.35	-	-	91.35	91.40	4,000	365,425	91.356	88.15	-	-	88.15	88.20	4,145	88.160	-0.49%
2019-09-20	0	91.80	-	-	91.80	91.80	500	45,900	91.800	88.59	-	-	88.59	88.59	518	88.588	1.16%
2019-09-19	0	90.75	-	-	-	-	0	0	-	87.58	-	-	-	-	0	-	0.44%
2019-09-18	0	90.35	-	-	-	-	0	0	-	87.19	-	-	-	-	0	-	0.11%
2019-09-17	0	90.25	-	-	-	-	0	0	-	87.09	-	-	-	-	0	-	-0.33%
2019-09-16	0	90.55	-	-	90.55	90.55	200	18,110	90.550	87.38	-	-	87.38	87.38	207	87.382	-0.39%
2019-09-13	0	90.90	-	-	-	-	0	0	-	87.72	-	-	-	-	0	-	0.39%
2019-09-12	0	90.55	-	-	-	-	0	0	-	87.38	-	-	-	-	0	-	0.44%
2019-09-11	0	90.15	-	-	90.90	90.90	200	18,180	90.900	87.00	-	-	87.72	87.72	207	87.720	1.24%
2019-09-10	0	89.05	-	-	-	-	0	0	-	85.93	-	-	-	-	0	-	0.68%
2019-09-09	0	88.45	-	-	-	-	0	0	-	85.36	-	-	-	-	0	-	0.57%
2019-09-06	0	87.95	-	-	87.95	87.95	400	35,180	87.950	84.87	-	-	84.87	84.87	415	84.873	1.15%
2019-09-05	0	86.95	-	-	-	-	0	0	-	83.91	-	-	-	-	0	-	1.64%
2019-09-04	0	85.55	-	-	85.50	85.50	100	8,550	85.500	82.56	-	-	82.51	82.51	104	82.509	1.91%
2019-09-03	0	83.95	-	-	-	-	0	0	-	81.01	-	-	-	-	0	-	-0.71%
2019-09-02	0	84.55	-	-	84.45	84.45	200	16,890	84.450	81.59	-	-	81.50	81.50	207	81.496	0.06%
2019-08-30	0	84.50	-	-	84.45	84.45	500	42,225	84.450	81.54	-	-	81.50	81.50	518	81.496	1.68%
2019-08-29	0	83.10	82.75	83.10	-	-	0	0	-	80.19	79.85	80.19	-	-	0	-	0.00%
2019-08-28	0	83.10	-	-	83.10	83.15	2,500	207,800	83.120	80.19	-	-	80.19	80.24	2,591	80.212	0.54%
2019-08-27	0	82.65	-	-	82.65	82.80	1,400	115,860	82.757	79.76	-	-	79.76	79.90	1,451	79.862	0.43%
2019-08-26	0	82.30	-	-	82.00	82.30	2,200	180,950	82.250	79.42	-	-	79.13	79.42	2,280	79.372	-1.73%
2019-08-23	0	83.75	-	-	83.75	83.75	300	25,125	83.750	80.82	-	-	80.82	80.82	311	80.820	-0.12%
2019-08-22	0	83.85	-	-	83.80	84.40	2,100	176,090	83.852	80.92	-	-	80.87	81.45	2,176	80.919	-1.24%
2019-08-21	0	84.90	84.90	-	84.80	85.35	2,600	220,810	84.927	81.93	81.93	-	81.83	82.36	2,694	81.956	0.89%
2019-08-20	0	84.15	-	-	-	-	0	0	-	81.21	-	-	-	-	0	-	0.96%
2019-08-19	0	83.35	-	-	-	-	0	0	-	80.43	-	-	-	-	0	-	0.85%
2019-08-16	0	82.65	-	-	82.10	82.20	500	41,090	82.180	79.76	-	-	79.23	79.32	518	79.305	0.67%
2019-08-15	0	82.10	-	-	82.00	82.40	3,500	287,350	82.100	79.23	-	-	79.13	79.52	3,627	79.228	-0.97%
2019-08-14	0	82.90	76.20	-	-	-	0	0	-	80.00	73.53	-	-	-	0	-	1.47%
2019-08-13	0	81.70	76.20	-	-	-	0	0	-	78.84	73.53	-	-	-	0	-	-1.63%
2019-08-12	0	83.05	80.00	-	-	-	0	0	-	80.14	77.20	-	-	-	0	-	-0.54%
2019-08-09	0	83.50	80.00	-	83.50	83.65	800	66,875	83.594	80.58	77.20	-	80.58	80.72	829	80.669	1.21%
2019-08-08	0	82.50	76.20	-	-	-	0	0	-	79.61	73.53	-	-	-	0	-	0.36%
2019-08-07	0	82.20	81.50	-	82.20	82.20	600	49,340	82.233	79.32	78.65	-	79.32	79.32	622	79.356	0.00%
2019-08-06	0	82.20	-	-	82.05	82.50	1,700	140,010	82.359	79.32	-	-	79.18	79.61	1,762	79.477	-1.85%
2019-08-05	0	83.75	-	-	84.75	84.75	200	16,950	84.750	80.82	-	-	81.79	81.79	207	81.785	-3.35%
2019-08-02	0	86.65	-	-	86.75	86.75	900	78,075	86.750	83.62	-	-	83.72	83.72	933	83.715	-1.92%
2019-08-01	0	88.35	-	-	88.50	88.50	600	53,100	88.500	85.26	-	-	85.40	85.40	622	85.404	-1.17%
2019-07-31	0	89.40	89.00	89.40	-	-	0	0	-	86.27	85.89	86.27	-	-	0	-	-0.22%
2019-07-30	0	89.60	-	-	-	-	0	0	-	86.47	-	-	-	-	0	-	0.22%
2019-07-29	0	89.40	-	-	-	-	0	0	-	86.27	-	-	-	-	0	-	-1.38%
2019-07-26	0	90.65	-	-	90.65	90.65	1,000	90,650	90.650	87.48	-	-	87.48	87.48	1,036	87.479	-0.71%
2019-07-25	0	91.30	-	-	-	-	0	0	-	88.11	-	-	-	-	0	-	-0.38%
2019-07-24	0	91.65	-	-	-	-	0	0	-	88.44	-	-	-	-	0	-	-0.38%
2019-07-23	0	92.00	-	-	92.00	92.15	1,900	175,085	92.150	88.78	-	-	88.78	88.93	1,969	88.926	0.16%
2019-07-22	0	91.85	-	-	92.05	92.05	1,000	92,050	92.050	88.64	-	-	88.83	88.83	1,036	88.830	-0.16%
2019-07-19	0	92.00	-	-	92.00	92.00	500	46,000	92.000	88.78	-	-	88.78	88.78	518	88.781	1.66%
2019-07-18	0	90.50	90.00	-	-	-	0	0	-	87.33	86.85	-	-	-	0	-	0.00%
2019-07-17	0	90.50	90.00	92.00	90.50	90.75	1,000	90,575	90.575	87.33	86.85	88.78	87.33	87.58	1,036	87.406	-1.15%
2019-07-16	0	91.55	90.55	92.00	-	-	0	0	-	88.35	87.38	88.78	-	-	0	-	0.27%
2019-07-15	0	91.30	90.55	92.00	-	-	0	0	-	88.11	87.38	88.78	-	-	0	-	0.00%
2019-07-12	0	91.30	90.55	92.00	-	-	0	0	-	88.11	87.38	88.78	-	-	0	-	-0.27%
2019-07-11	0	91.55	-	-	91.55	91.75	2,500	229,075	91.630	88.35	-	-	88.35	88.54	2,591	88.424	2.35%
2019-07-10	0	89.45	89.00	-	-	-	0	0	-	86.32	85.89	-	-	-	0	-	0.17%
2019-07-09	0	89.30	88.45	-	-	-	0	0	-	86.18	85.36	-	-	-	0	-	-0.33%
2019-07-08	0	89.60	-	-	89.60	90.15	200	17,975	89.875	86.47	-	-	86.47	87.00	207	86.731	-2.61%
2019-07-05	0	92.00	-	-	-	-	0	0	-	88.78	-	-	-	-	0	-	0.00%
2019-07-04	0	92.00	-	-	91.75	91.85	4,000	367,200	91.800	88.78	-	-	88.54	88.64	4,145	88.588	0.38%
2019-07-03	0	91.65	-	-	91.95	93.05	3,400	314,035	92.363	88.44	-	-	88.73	89.79	3,523	89.132	-1.72%
2019-07-02	0	93.25	93.10	-	-	-	0	0	-	89.99	89.84	-	-	-	0	-	-1.22%
2019-06-28	0	94.40	93.00	-	-	-	0	0	-	91.10	89.75	-	-	-	0	-	0.16%
2019-06-27	0	94.25	-	-	-	-	0	0	-	90.95	-	-	-	-	0	-	0.64%
2019-06-26	0	93.65	-	-	-	-	0	0	-	90.37	-	-	-	-	0	-	0.00%
2019-06-25	0	93.65	-	-	93.90	93.90	200	18,780	93.900	90.37	-	-	90.61	90.61	207	90.615	0.21%
2019-06-24	0	93.45	-	-	-	-	0	0	-	90.18	-	-	-	-	0	-	0.48%
2019-06-21	0	93.00	-	-	92.75	93.10	3,500	325,025	92.864	89.75	-	-	89.51	89.84	3,627	89.615	-0.43%
2019-06-20	0	93.40	-	-	-	-	0	0	-	90.13	-	-	-	-	0	-	1.63%
2019-06-19	0	91.90	-	-	91.55	91.90	600	55,070	91.783	88.68	-	-	88.35	88.68	622	88.572	2.22%
2019-06-18	0	89.90	-	-	-	-	0	0	-	86.75	-	-	-	-	0	-	0.11%
2019-06-17	0	89.80	-	-	-	-	100	8,975	89.750	86.66	-	-	-	-	104	86.610	-0.22%
2019-06-14	0	90.00	-	-	-	-	0	0	-	86.85	-	-	-	-	0	-	-0.11%
2019-06-13	0	90.10	-	-	90.10	90.45	1,500	135,500	90.333	86.95	-	-	86.95	87.29	1,554	87.173	-0.83%
2019-06-12	0	90.85	-	-	-	-	0	0	-	87.67	-	-	-	-	0	-	-0.11%
2019-06-11	0	90.95	-	-	-	-	0	0	-	87.77	-	-	-	-	0	-	0.83%
2019-06-10	0	90.20	-	-	-	-	0	0	-	87.04	-	-	-	-	0	-	0.45%
2019-06-06	0	89.80	-	-	-	-	0	0	-	86.66	-	-	-	-	0	-	0.00%
2019-06-05	0	89.80	-	-	89.80	89.80	600	53,880	89.800	86.66	-	-	86.66	86.66	622	86.658	0.73%
2019-06-04	0	89.15	89.15	-	88.90	88.90	100	8,890	88.900	86.03	86.03	-	85.79	85.79	104	85.790	0.17%
2019-06-03	0	89.00	-	-	88.60	88.85	500	44,355	88.710	85.89	-	-	85.50	85.74	518	85.606	1.71%
2019-05-31	0	87.50	-	-	-	-	0	0	-	84.44	-	-	-	-	0	-	-0.06%
2019-05-30	0	87.55	-	-	-	-	0	0	-	84.49	-	-	-	-	0	-	1.21%
2019-05-29	0	86.50	86.45	-	86.50	87.35	900	78,075	86.750	83.47	83.43	-	83.47	84.29	933	83.715	-1.93%
2019-05-28	0	88.20	87.35	-	88.50	88.50	1,000	88,500	88.500	85.11	84.29	-	85.40	85.40	1,036	85.404	-0.28%
2019-05-27	0	88.45	87.90	-	88.30	88.60	200	17,690	88.450	85.36	84.82	-	85.21	85.50	207	85.356	0.80%
2019-05-24	0	87.75	87.50	-	87.60	87.60	1,000	87,600	87.600	84.68	84.44	-	84.54	84.54	1,036	84.535	-0.79%
2019-05-23	0	88.45	-	-	-	-	0	0	-	85.36	-	-	-	-	0	-	0.00%
2019-05-22	0	88.45	-	-	88.45	88.45	100	8,845	88.450	85.36	-	-	85.36	85.36	104	85.356	0.80%
2019-05-21	0	87.75	-	-	-	-	0	0	-	84.68	-	-	-	-	0	-	0.00%
2019-05-20	0	87.75	-	100.0	87.95	88.15	8,300	730,870	88.057	84.68	-	96.50	84.87	85.07	8,601	84.976	0.46%
2019-05-17	0	87.35	-	100.0	87.35	87.35	100	8,735	87.350	84.29	-	96.50	84.29	84.29	104	84.294	-1.36%
2019-05-16	0	88.55	-	100.0	88.60	88.60	100	8,860	88.600	85.45	-	96.50	85.50	85.50	104	85.500	-1.39%
2019-05-15	0	89.80	-	100.0	89.60	90.00	4,100	368,180	89.800	86.66	-	96.50	86.47	86.85	4,249	86.658	0.50%
2019-05-14	0	89.35	-	100.0	89.35	89.70	2,100	188,055	89.550	86.22	-	96.50	86.22	86.56	2,176	86.417	-2.08%
2019-05-10	0	91.25	-	100.0	91.00	91.45	9,500	866,625	91.224	88.06	-	96.50	87.82	88.25	9,844	88.032	0.22%
2019-05-09	0	91.05	-	100.0	91.05	94.70	4,000	367,480	91.870	87.86	-	96.50	87.86	91.39	4,145	88.656	-3.80%
2019-05-08	0	94.65	94.65	100.0	94.30	94.65	1,900	179,520	94.484	91.34	91.34	96.50	91.00	91.34	1,969	91.179	-0.32%
2019-05-07	0	94.95	93.90	100.0	94.65	94.70	5,000	473,300	94.660	91.63	90.61	96.50	91.34	91.39	5,181	91.348	-0.99%
2019-05-06	0	95.90	-	95.90	-	-	0	0	-	92.54	-	92.54	-	-	0	-	-0.16%
2019-05-03	0	96.05	-	100.0	96.20	96.20	4,200	404,040	96.200	92.69	-	96.50	92.83	92.83	4,352	92.834	-0.57%
2019-05-02	0	96.60	-	100.0	-	-	100	9,675	96.750	93.22	-	96.50	-	-	104	93.365	0.21%
2019-04-30	0	96.40	-	100.0	96.15	96.40	2,000	192,550	96.275	93.03	-	96.50	92.79	93.03	2,073	92.907	-0.62%
2019-04-29	0	97.00	-	-	-	-	0	0	-	93.61	-	-	-	-	0	-	1.31%
2019-04-26	0	95.75	-	96.15	95.75	96.00	3,500	335,275	95.793	92.40	-	92.79	92.40	92.64	3,627	92.442	-0.42%
2019-04-25	0	96.15	-	-	96.45	96.45	1,000	96,450	96.450	92.79	-	-	93.08	93.08	1,036	93.076	-0.72%
2019-04-24	0	96.85	-	-	96.85	97.75	12,360	1,204,845	97.479	93.46	-	-	93.46	94.33	12,808	94.069	-2.42%
2019-04-23	0	99.25	-	-	-	-	800	79,520	99.400	95.78	-	-	-	-	829	95.922	-0.25%
2019-04-18	0	99.50	-	-	-	-	0	0	-	96.02	-	-	-	-	0	-	-1.29%
2019-04-17	0	100.8	-	-	-	-	0	0	-	97.27	-	-	-	-	0	-	0.10%
2019-04-16	0	100.7	-	-	100.3	100.3	100	10,030	100.30	97.18	-	-	96.79	96.79	104	96.791	0.20%
2019-04-15	0	100.5	-	-	-	-	0	0	-	96.98	-	-	-	-	0	-	0.85%
2019-04-12	0	99.65	-	-	-	-	0	0	-	96.16	-	-	-	-	0	-	0.10%
2019-04-11	0	99.55	-	-	99.30	99.75	6,700	667,695	99.656	96.07	-	-	95.83	96.26	6,943	96.170	-0.05%
2019-04-10	0	99.60	-	-	98.90	99.10	2,300	227,580	98.948	96.12	-	-	95.44	95.63	2,383	95.486	0.35%
2019-04-09	0	99.25	-	-	99.25	99.35	4,000	397,150	99.288	95.78	-	-	95.78	95.87	4,145	95.814	0.15%
2019-04-08	0	99.10	-	-	98.85	99.85	5,100	506,285	99.272	95.63	-	-	95.39	96.36	5,285	95.799	-0.80%
2019-04-04	0	99.90	-	-	99.90	99.90	340	33,946	99.841	96.40	-	-	96.40	96.40	352	96.348	0.30%
2019-04-03	0	99.60	-	-	99.00	99.35	1,700	168,545	99.144	96.12	-	-	95.54	95.87	1,762	95.676	1.84%
2019-04-02	0	97.80	-	97.80	-	-	0	0	-	94.38	-	94.38	-	-	0	-	-0.10%
2019-04-01	0	97.90	-	97.90	97.90	97.90	1,100	107,690	97.900	94.47	-	94.47	94.47	94.47	1,140	94.475	1.87%
2019-03-29	0	96.10	-	-	95.85	96.30	5,000	479,700	95.940	92.74	-	-	92.50	92.93	5,181	92.584	0.42%
2019-03-28	0	95.70	95.70	-	95.70	95.85	3,000	287,350	95.783	92.35	92.35	-	92.35	92.50	3,109	92.432	-1.19%
2019-03-27	0	96.85	-	-	-	-	0	0	-	93.46	-	-	-	-	0	-	-0.10%
2019-03-26	0	96.95	-	-	96.95	97.00	1,500	145,450	96.967	93.56	-	-	93.56	93.61	1,554	93.574	-0.05%
2019-03-25	0	97.00	-	97.00	-	-	0	0	-	93.61	-	93.61	-	-	0	-	-2.12%
2019-03-22	0	99.10	-	99.35	99.05	99.30	2,800	277,640	99.157	95.63	-	95.87	95.58	95.83	2,902	95.688	0.00%
2019-03-21	0	99.10	-	-	99.55	99.55	1,000	99,550	99.550	95.63	-	-	96.07	96.07	1,036	96.067	0.97%
2019-03-20	0	98.15	-	-	-	-	0	0	-	94.72	-	-	-	-	0	-	0.00%
2019-03-19	0	98.15	-	-	98.20	98.20	800	78,560	98.200	94.72	-	-	94.76	94.76	829	94.764	0.36%
2019-03-18	0	97.80	-	-	-	-	0	0	-	94.38	-	-	-	-	0	-	0.36%
2019-03-15	0	97.45	-	-	96.95	97.45	2,000	194,400	97.200	94.04	-	-	93.56	94.04	2,073	93.799	1.19%
2019-03-14	0	96.30	-	-	96.00	96.20	4,800	461,285	96.101	92.93	-	-	92.64	92.83	4,974	92.739	0.00%
2019-03-13	0	96.30	96.20	-	96.30	96.40	4,200	404,770	96.374	92.93	92.83	-	92.93	93.03	4,352	93.002	-0.98%
2019-03-12	0	97.25	-	-	97.00	97.00	1,000	97,000	97.000	93.85	-	-	93.61	93.61	1,036	93.606	1.67%
2019-03-11	0	95.65	-	-	95.65	95.65	1,500	143,475	95.650	92.30	-	-	92.30	92.30	1,554	92.304	-0.26%
2019-03-08	0	95.90	95.00	-	-	-	0	0	-	92.54	91.68	-	-	-	0	-	-1.99%
2019-03-07	0	97.85	-	-	-	-	0	0	-	94.43	-	-	-	-	0	-	-0.36%
2019-03-06	0	98.20	-	-	-	-	0	0	-	94.76	-	-	-	-	0	-	0.00%
2019-03-05	0	98.20	-	-	98.20	98.55	300	29,495	98.317	94.76	-	-	94.76	95.10	311	94.877	-1.11%
2019-03-04	0	99.30	-	-	-	-	0	0	-	95.83	-	-	-	-	0	-	-0.55%
2019-03-01	0	99.85	99.70	-	-	-	0	0	-	96.36	96.21	-	-	-	0	-	0.00%
2019-02-28	0	99.85	99.85	-	99.85	100.8	200	20,065	100.33	96.36	96.36	-	96.36	97.27	207	96.815	-1.92%
2019-02-27	0	101.8	101.8	-	-	-	0	0	-	98.24	98.24	-	-	-	0	-	0.20%
2019-02-26	0	101.6	-	-	-	-	0	0	-	98.05	-	-	-	-	0	-	0.00%
2019-02-25	0	101.6	-	-	-	-	0	0	-	98.05	-	-	-	-	0	-	0.40%
2019-02-22	0	101.2	-	-	101.2	101.2	800	80,960	101.20	97.66	-	-	97.66	97.66	829	97.660	0.30%
2019-02-21	0	100.9	-	-	-	-	0	0	-	97.37	-	-	-	-	0	-	0.00%
2019-02-20	0	100.9	-	-	-	-	0	0	-	97.37	-	-	-	-	0	-	0.90%
2019-02-19	0	100.0	-	100.0	-	-	0	0	-	96.50	-	96.50	-	-	0	-	0.00%
2019-02-18	0	100.0	-	-	-	-	0	0	-	96.50	-	-	-	-	0	-	0.60%
2019-02-15	0	99.40	-	-	-	-	100	9,945	99.450	95.92	-	-	-	-	104	95.971	-1.00%
2019-02-14	0	100.4	-	-	-	-	0	0	-	96.89	-	-	-	-	0	-	0.70%
2019-02-13	0	99.70	-	-	-	-	0	0	-	96.21	-	-	-	-	0	-	0.35%
2019-02-12	0	99.35	-	-	-	-	0	0	-	95.87	-	-	-	-	0	-	0.15%
2019-02-11	0	99.20	-	-	-	-	0	0	-	95.73	-	-	-	-	0	-	-0.10%
2019-02-08	0	99.30	-	-	-	-	20	1,960	98.000	95.83	-	-	-	-	21	94.571	-1.78%
2019-02-04	0	101.1	-	-	101.1	101.1	210	21,222	101.06	97.56	-	-	97.56	97.56	218	97.522	0.00%
2019-02-01	0	101.1	-	-	-	-	0	0	-	97.56	-	-	-	-	0	-	0.00%
2019-01-31	0	101.1	-	-	-	-	0	0	-	97.56	-	-	-	-	0	-	0.50%
2019-01-30	0	100.6	-	-	-	-	0	0	-	97.08	-	-	-	-	0	-	1.05%
2019-01-29	0	99.55	-	-	99.55	99.55	1,000	99,550	99.550	96.07	-	-	96.07	96.07	1,036	96.067	0.40%
2019-01-28	0	99.15	-	99.60	-	-	0	0	-	95.68	-	96.12	-	-	0	-	0.15%
2019-01-25	0	99.00	99.00	-	98.70	98.80	4,300	424,760	98.781	95.54	95.54	-	95.25	95.34	4,456	95.326	2.59%
2019-01-24	0	96.50	96.50	-	-	-	0	0	-	93.12	93.12	-	-	-	0	-	0.63%
2019-01-23	0	95.90	-	-	95.90	96.15	870	83,550	96.034	92.54	-	-	92.54	92.79	902	92.675	0.47%
2019-01-22	0	95.45	-	-	-	-	0	0	-	92.11	-	-	-	-	0	-	-0.83%
2019-01-21	0	96.25	-	-	-	-	330	31,669	95.967	92.88	-	-	-	-	342	92.609	-0.21%
2019-01-18	0	96.45	-	-	96.30	96.30	100	9,630	96.300	93.08	-	-	92.93	92.93	104	92.931	0.57%
2019-01-17	0	9.590	-	-	9.600	9.600	3,000	28,800	9.6000	92.54	-	-	92.64	92.64	311	92.641	0.10%
2019-01-16	0	9.580	-	-	9.580	9.580	2,600	24,908	9.5800	92.45	-	-	92.45	92.45	269	92.448	1.48%
2019-01-15	0	9.440	-	-	9.440	9.440	10,000	94,400	9.4400	91.10	-	-	91.10	91.10	1,036	91.097	1.18%
2019-01-14	0	9.330	-	-	-	-	0	0	-	90.04	-	-	-	-	0	-	-1.17%
2019-01-11	0	9.440	-	-	9.440	9.440	800	7,552	9.4400	91.10	-	-	91.10	91.10	83	91.097	0.64%
2019-01-10	0	9.380	9.380	-	-	-	0	0	-	90.52	90.52	-	-	-	0	-	1.30%
2019-01-09	0	9.260	-	-	-	-	0	0	-	89.36	-	-	-	-	0	-	1.31%
2019-01-08	0	9.140	-	-	9.150	9.230	20,000	183,800	9.1900	88.20	-	-	88.30	89.07	2,073	88.685	-1.19%
2019-01-07	0	9.250	-	-	9.250	9.250	5,100	47,175	9.2500	89.26	-	-	89.26	89.26	528	89.264	2.78%
2019-01-04	0	9.000	8.980	-	8.980	9.000	20,000	179,800	8.9900	86.85	86.66	-	86.66	86.85	2,073	86.755	0.00%
2019-01-03	0	9.000	-	-	-	-	0	0	-	86.85	-	-	-	-	0	-	-1.53%
2019-01-02	0	9.140	-	-	-	-	0	0	-	88.20	-	-	-	-	0	-	-0.98%
2018-12-31	0	9.230	-	-	-	-	0	0	-	89.07	-	-	-	-	0	-	0.33%
2018-12-28	0	9.200	-	-	-	-	0	0	-	88.78	-	-	-	-	0	-	0.88%
2018-12-27	0	9.120	-	-	9.200	9.200	3,000	27,600	9.2000	88.01	-	-	88.78	88.78	311	88.781	-0.87%
2018-12-24	0	9.200	-	-	9.200	9.200	3,300	30,360	9.2000	88.78	-	-	88.78	88.78	342	88.781	-0.11%
2018-12-21	0	9.210	-	-	9.130	9.230	7,000	64,410	9.2014	88.88	-	-	88.11	89.07	725	88.795	0.11%
2018-12-20	0	9.200	-	-	9.200	9.200	13,000	119,600	9.2000	88.78	-	-	88.78	88.78	1,347	88.781	-0.11%
2018-12-19	0	9.210	-	-	-	-	0	0	-	88.88	-	-	-	-	0	-	0.88%
2018-12-18	0	9.130	-	-	9.110	9.130	30,300	276,339	9.1201	88.11	-	-	87.91	88.11	3,140	88.010	0.00%
2018-12-17	0	9.130	-	-	9.130	9.320	45,300	416,289	9.1896	88.11	-	-	88.11	89.94	4,694	88.681	-0.15%
2018-12-14	0	9.300	-	-	-	-	0	0	-	88.24	-	-	-	-	0	-	-1.90%
2018-12-13	0	9.480	-	-	9.480	9.480	5,600	53,088	9.4800	89.95	-	-	89.95	89.95	590	89.946	0.85%
2018-12-12	0	9.400	9.250	-	9.400	9.420	2,100	19,764	9.4114	89.19	87.76	-	89.19	89.38	221	89.295	1.29%
2018-12-11	0	9.280	-	-	9.300	9.300	100	930	9.3000	88.05	-	-	88.24	88.24	11	88.238	-0.54%
2018-12-10	0	9.330	-	-	-	-	0	0	-	88.52	-	-	-	-	0	-	-1.69%
2018-12-07	0	9.490	-	-	-	-	0	0	-	90.04	-	-	-	-	0	-	0.00%
2018-12-06	0	9.490	-	-	-	-	0	0	-	90.04	-	-	-	-	0	-	-1.86%
2018-12-05	0	9.670	-	-	-	-	0	0	-	91.75	-	-	-	-	0	-	-0.82%
2018-12-04	0	9.750	-	-	9.750	9.750	1,400	13,650	9.7500	92.51	-	-	92.51	92.51	148	92.508	-0.61%
2018-12-03	0	9.810	-	-	-	-	1,000	9,860	9.8600	93.08	-	-	-	-	105	93.551	2.29%
2018-11-30	0	9.590	-	-	9.570	9.580	15,000	143,650	9.5767	90.99	-	-	90.80	90.89	1,581	90.863	-0.62%
2018-11-29	0	9.650	-	-	-	-	0	0	-	91.56	-	-	-	-	0	-	0.84%
2018-11-28	0	9.570	-	-	-	-	0	0	-	90.80	-	-	-	-	0	-	0.95%
2018-11-27	0	9.480	-	-	-	-	0	0	-	89.95	-	-	-	-	0	-	0.53%
2018-11-26	0	9.430	-	-	-	-	0	0	-	89.47	-	-	-	-	0	-	0.86%
2018-11-23	0	9.350	-	-	9.370	9.400	18,200	170,884	9.3892	88.71	-	-	88.90	89.19	1,918	89.085	-0.53%
2018-11-22	0	9.400	-	-	9.400	9.400	100	940	9.4000	89.19	-	-	89.19	89.19	11	89.187	-0.42%
2018-11-21	0	9.440	-	9.500	-	-	0	0	-	89.57	-	90.14	-	-	0	-	-1.15%
2018-11-20	0	9.550	-	9.750	-	-	0	0	-	90.61	-	92.51	-	-	0	-	-0.10%
2018-11-19	0	9.560	-	9.750	9.560	9.560	100	956	9.5600	90.70	-	92.51	90.70	90.70	11	90.705	0.31%
2018-11-16	0	9.530	9.530	9.650	-	-	0	0	-	90.42	90.42	91.56	-	-	0	-	0.21%
2018-11-15	0	9.510	-	9.750	-	-	0	0	-	90.23	-	92.51	-	-	0	-	0.85%
2018-11-14	0	9.430	-	-	9.390	9.430	13,200	124,439	9.4272	89.47	-	-	89.09	89.47	1,391	89.445	-0.32%
2018-11-13	0	9.460	-	-	-	-	0	0	-	89.76	-	-	-	-	0	-	-0.42%
2018-11-12	0	9.500	-	-	9.500	9.500	1,700	16,150	9.5000	90.14	-	-	90.14	90.14	179	90.136	-0.73%
2018-11-09	0	9.570	-	-	-	-	0	0	-	90.80	-	-	-	-	0	-	-1.44%
2018-11-08	0	9.710	-	-	9.710	9.710	900	8,739	9.7100	92.13	-	-	92.13	92.13	95	92.128	1.15%
2018-11-07	0	9.600	-	-	-	-	0	0	-	91.08	-	-	-	-	0	-	0.00%
2018-11-06	0	9.600	-	-	9.620	9.630	10,000	96,250	9.6250	91.08	-	-	91.27	91.37	1,054	91.322	0.31%
2018-11-05	0	9.570	-	9.660	9.570	9.570	5,000	47,850	9.5700	90.80	-	91.65	90.80	90.80	527	90.800	-0.93%
2018-11-02	0	9.660	9.630	-	9.420	9.660	1,000	9,492	9.4920	91.65	91.37	-	89.38	91.65	105	90.060	5.34%
2018-11-01	0	9.170	-	-	9.170	9.170	1,500	13,755	9.1700	87.00	-	-	87.00	87.00	158	87.005	-0.22%
2018-10-31	0	9.190	9.150	-	9.260	9.260	5,000	46,300	9.2600	87.19	86.81	-	87.86	87.86	527	87.858	0.11%
2018-10-30	0	9.180	-	-	9.180	9.180	300	2,754	9.1800	87.10	-	-	87.10	87.10	32	87.099	0.99%
2018-10-29	0	9.090	9.050	-	9.090	9.130	4,600	41,984	9.1270	86.25	85.87	-	86.25	86.63	485	86.596	-0.22%
2018-10-26	0	9.110	-	-	9.110	9.200	2,100	19,311	9.1957	86.44	-	-	86.44	87.29	221	87.249	-1.83%
2018-10-25	0	9.280	9.250	-	9.200	9.300	11,000	102,013	9.2739	88.05	87.76	-	87.29	88.24	1,159	87.990	-2.62%
2018-10-24	0	9.530	9.300	-	9.530	9.530	400	3,812	9.5300	90.42	88.24	-	90.42	90.42	42	90.420	0.63%
2018-10-23	0	9.470	9.300	-	9.470	9.550	23,300	221,015	9.4856	89.85	88.24	-	89.85	90.61	2,456	89.999	-3.66%
2018-10-22	0	9.830	9.300	9.830	9.660	9.830	17,500	171,200	9.7829	93.27	88.24	93.27	91.65	93.27	1,844	92.819	0.92%
2018-10-19	0	9.740	9.700	-	9.700	9.740	2,100	20,434	9.7305	92.41	92.03	-	92.03	92.41	221	92.322	0.52%
2018-10-18	0	9.690	9.300	-	9.660	9.700	5,500	53,147	9.6631	91.94	88.24	-	91.65	92.03	580	91.683	0.00%
2018-10-16	0	9.690	9.300	-	9.640	9.730	53,200	516,228	9.7035	91.94	88.24	-	91.46	92.32	5,607	92.067	-0.10%
2018-10-15	0	9.700	9.300	-	9.700	9.700	100	970	9.7000	92.03	88.24	-	92.03	92.03	11	92.033	-0.10%
2018-10-12	0	9.710	9.300	9.850	-	-	0	0	-	92.13	88.24	93.46	-	-	0	-	1.57%
2018-10-11	0	9.560	9.300	-	9.550	9.630	26,600	254,576	9.5705	90.70	88.24	-	90.61	91.37	2,804	90.805	-5.35%
2018-10-10	0	10.10	-	-	-	-	0	0	-	95.83	-	-	-	-	0	-	-0.59%
2018-10-09	0	10.16	-	10.16	-	-	0	0	-	96.40	-	96.40	-	-	0	-	0.00%
2018-10-08	0	10.16	-	-	-	-	0	0	-	96.40	-	-	-	-	0	-	-0.39%
2018-10-05	0	10.20	10.20	-	10.18	10.18	5,000	50,900	10.180	96.78	96.78	-	96.59	96.59	527	96.587	0.20%
2018-10-04	0	10.18	-	-	10.18	10.18	2,000	20,360	10.180	96.59	-	-	96.59	96.59	211	96.587	-3.05%
2018-10-03	0	10.50	-	-	-	-	0	0	-	99.62	-	-	-	-	0	-	0.00%
2018-10-02	0	10.50	-	-	10.50	10.50	4,800	50,400	10.500	99.62	-	-	99.62	99.62	506	99.624	-2.23%
2018-09-28	0	10.74	10.58	-	10.74	10.78	6,000	65,040	10.840	101.9	100.4	-	101.9	102.3	632	102.85	1.13%
2018-09-27	0	10.62	-	-	-	-	0	0	-	100.8	-	-	-	-	0	-	0.00%
2018-09-26	0	10.62	-	-	-	-	0	0	-	100.8	-	-	-	-	0	-	0.00%
2018-09-24	0	10.62	-	-	10.62	10.62	3,800	40,356	10.620	100.8	-	-	100.8	100.8	401	100.76	0.00%
2018-09-21	0	10.62	-	-	-	-	0	0	-	100.8	-	-	-	-	0	-	0.00%
2018-09-20	0	10.62	-	-	10.58	10.66	5,800	61,684	10.635	100.8	-	-	100.4	101.1	611	100.91	2.31%
2018-09-19	0	10.38	-	-	-	-	0	0	-	98.48	-	-	-	-	0	-	0.19%
2018-09-18	0	10.36	-	-	-	-	0	0	-	98.30	-	-	-	-	0	-	0.39%
2018-09-17	0	10.32	-	-	10.32	10.32	5,300	54,696	10.320	97.92	-	-	97.92	97.92	559	97.916	-1.53%
2018-09-14	0	10.48	-	-	10.44	10.48	50,100	524,444	10.468	99.43	-	-	99.05	99.43	5,280	99.319	0.96%
2018-09-13	0	10.38	-	-	10.30	10.38	16,500	170,732	10.347	98.48	-	-	97.73	98.48	1,739	98.176	0.97%
2018-09-12	0	10.28	-	10.30	10.28	10.28	10,100	103,828	10.280	97.54	-	97.73	97.54	97.54	1,065	97.536	-0.19%
2018-09-11	0	10.30	-	10.30	-	-	0	0	-	97.73	-	97.73	-	-	0	-	-0.39%
2018-09-10	0	10.34	-	-	10.34	10.34	3,700	38,258	10.340	98.11	-	-	98.11	98.11	390	98.105	0.00%
2018-09-07	0	10.34	-	-	-	-	0	0	-	98.11	-	-	-	-	0	-	0.00%
2018-09-06	0	10.34	-	-	10.34	10.34	2,000	20,680	10.340	98.11	-	-	98.11	98.11	211	98.105	0.00%
2018-09-05	0	10.34	-	-	10.34	10.54	3,500	36,790	10.511	98.11	-	-	98.11	100.0	369	99.732	-2.45%
2018-09-04	0	10.60	-	-	-	-	0	0	-	100.6	-	-	-	-	0	-	0.00%
2018-09-03	0	10.60	-	-	-	-	0	0	-	100.6	-	-	-	-	0	-	0.00%
2018-08-31	0	10.60	-	-	10.60	10.76	300	3,196	10.653	100.6	-	-	100.6	102.1	32	101.08	-0.75%
2018-08-30	0	10.68	-	12.00	-	-	0	0	-	101.3	-	113.9	-	-	0	-	0.00%
2018-08-29	0	10.68	-	12.00	10.58	10.68	6,900	73,644	10.673	101.3	-	113.9	100.4	101.3	727	101.27	0.19%
2018-08-28	0	10.66	-	12.00	10.58	10.66	2,000	21,312	10.656	101.1	-	113.9	100.4	101.1	211	101.10	0.76%
2018-08-27	0	10.58	-	12.00	10.58	10.58	12,000	126,960	10.580	100.4	-	113.9	100.4	100.4	1,265	100.38	1.15%
2018-08-24	0	10.46	-	12.00	10.40	10.46	200	2,086	10.430	99.24	-	113.9	98.67	99.24	21	98.959	0.77%
2018-08-23	0	10.38	-	12.00	10.32	10.38	12,000	124,160	10.347	98.48	-	113.9	97.92	98.48	1,265	98.169	0.19%
2018-08-22	0	10.36	-	12.00	-	-	0	0	-	98.30	-	113.9	-	-	0	-	0.00%
2018-08-21	0	10.36	-	12.00	10.36	10.36	400	4,144	10.360	98.30	-	113.9	98.30	98.30	42	98.295	1.37%
2018-08-20	0	10.22	-	12.00	10.22	10.22	400	4,088	10.220	96.97	-	113.9	96.97	96.97	42	96.967	0.99%
2018-08-17	0	10.12	10.12	12.00	-	-	0	0	-	96.02	96.02	113.9	-	-	0	-	0.80%
2018-08-16	0	10.04	-	12.00	10.04	10.18	13,900	139,664	10.048	95.26	-	113.9	95.26	96.59	1,465	95.333	-2.14%
2018-08-15	0	10.26	10.16	12.00	-	-	0	0	-	97.35	96.40	113.9	-	-	0	-	0.00%
2018-08-14	0	10.26	10.08	12.00	10.26	10.26	100	1,026	10.260	97.35	95.64	113.9	97.35	97.35	11	97.346	0.59%
2018-08-13	0	10.20	-	12.00	10.20	10.40	5,700	59,156	10.378	96.78	-	113.9	96.78	98.67	601	98.468	-1.73%
2018-08-10	0	10.38	-	12.00	10.40	10.42	700	7,292	10.417	98.48	-	113.9	98.67	98.86	74	98.837	-1.70%
2018-08-09	0	10.56	-	12.00	10.52	10.62	3,000	31,758	10.586	100.2	-	113.9	99.81	100.8	316	100.44	0.00%
2018-08-08	0	10.56	10.36	12.00	10.56	10.58	14,100	148,900	10.560	100.2	98.30	113.9	100.2	100.4	1,486	100.20	1.15%
2018-08-07	0	10.44	10.36	12.00	-	-	0	0	-	99.05	98.30	113.9	-	-	0	-	0.38%
2018-08-06	0	10.40	10.36	12.00	10.40	10.40	6,800	70,720	10.400	98.67	98.30	113.9	98.67	98.67	717	98.675	0.00%
2018-08-03	0	10.40	10.34	12.00	-	-	0	0	-	98.67	98.11	113.9	-	-	0	-	0.00%
2018-08-02	0	10.40	-	12.00	10.42	10.42	100	1,042	10.420	98.67	-	113.9	98.86	98.86	11	98.864	-0.95%
2018-08-01	0	10.50	-	-	-	-	0	0	-	99.62	-	-	-	-	0	-	0.00%
2018-07-31	0	10.50	10.24	-	-	-	0	0	-	99.62	97.16	-	-	-	0	-	0.00%
2018-07-30	0	10.50	10.24	-	10.50	10.50	100	1,050	10.500	99.62	97.16	-	99.62	99.62	11	99.624	-0.76%
2018-07-27	0	10.58	10.24	-	10.58	10.58	1,800	19,044	10.580	100.4	97.16	-	100.4	100.4	190	100.38	1.54%
2018-07-26	0	10.42	10.24	-	-	-	1,500	15,540	10.360	98.86	97.16	-	-	-	158	98.295	1.17%
2018-07-25	0	10.30	10.24	10.34	10.30	10.30	200	2,060	10.300	97.73	97.16	98.11	97.73	97.73	21	97.726	-0.39%
2018-07-24	0	10.34	-	-	10.34	10.36	300	3,106	10.353	98.11	-	-	98.11	98.30	32	98.232	0.00%
2018-07-23	0	10.34	-	-	10.36	10.36	2,900	30,044	10.360	98.11	-	-	98.30	98.30	306	98.295	-0.39%
2018-07-20	0	10.38	-	10.38	10.30	10.38	5,100	52,538	10.302	98.48	-	98.48	97.73	98.48	538	97.741	0.19%
2018-07-19	0	10.36	-	10.38	-	-	0	0	-	98.30	-	98.48	-	-	0	-	-0.38%
2018-07-18	0	10.40	-	-	10.40	10.48	6,000	62,800	10.467	98.67	-	-	98.67	99.43	632	99.307	-0.38%
2018-07-17	0	10.44	10.40	-	10.44	10.44	5,000	52,200	10.440	99.05	98.67	-	99.05	99.05	527	99.054	0.00%
2018-07-16	0	10.44	10.40	-	-	-	0	0	-	99.05	98.67	-	-	-	0	-	0.00%
2018-07-13	0	10.44	10.44	-	-	-	0	0	-	99.05	99.05	-	-	-	0	-	0.19%
2018-07-12	0	10.42	10.24	-	-	-	0	0	-	98.86	97.16	-	-	-	0	-	-0.19%
2018-07-11	0	10.44	-	-	-	-	0	0	-	99.05	-	-	-	-	0	-	-1.14%
2018-07-10	0	10.56	-	-	-	-	0	0	-	100.2	-	-	-	-	0	-	0.00%
2018-07-09	0	10.56	10.08	-	10.36	10.56	10,000	103,800	10.380	100.2	95.64	-	98.30	100.2	1,054	98.485	1.93%
2018-07-06	0	10.36	10.08	-	10.36	10.36	10,000	103,600	10.360	98.30	95.64	-	98.30	98.30	1,054	98.295	1.17%
2018-07-05	0	10.24	10.08	10.38	10.24	10.26	4,000	40,962	10.241	97.16	95.64	98.48	97.16	97.35	422	97.161	-1.35%
2018-07-04	0	10.38	10.26	-	10.38	10.40	200	2,078	10.390	98.48	97.35	-	98.48	98.67	21	98.580	0.00%
2018-07-03	0	10.38	10.26	-	10.38	10.38	10,000	103,800	10.380	98.48	97.35	-	98.48	98.48	1,054	98.485	-2.99%
2018-06-29	0	10.70	10.36	-	10.66	10.70	2,000	21,380	10.690	101.5	98.30	-	101.1	101.5	211	101.43	2.29%
2018-06-28	0	10.46	10.36	-	10.46	10.46	3,000	31,380	10.460	99.24	98.30	-	99.24	99.24	316	99.244	-2.43%
2018-06-27	0	10.72	10.36	-	10.68	10.76	58,000	620,860	10.704	101.7	98.30	-	101.3	102.1	6,113	101.56	0.00%
2018-06-26	0	10.72	10.72	-	10.72	10.72	1,000	10,720	10.720	101.7	101.7	-	101.7	101.7	105	101.71	-0.56%
2018-06-25	0	10.78	10.50	-	-	-	0	0	-	102.3	99.62	-	-	-	0	-	0.00%
2018-06-22	0	10.78	10.66	-	-	-	0	0	-	102.3	101.1	-	-	-	0	-	0.37%
2018-06-21	0	10.74	10.66	-	10.74	10.82	7,400	79,876	10.794	101.9	101.1	-	101.9	102.7	780	102.41	-1.47%
2018-06-20	0	10.90	10.78	-	10.90	10.90	2,000	21,800	10.900	103.4	102.3	-	103.4	103.4	211	103.42	1.11%
2018-06-19	0	10.78	10.66	-	10.80	10.90	3,900	42,290	10.844	102.3	101.1	-	102.5	103.4	411	102.88	-3.06%
2018-06-15	0	11.12	-	-	11.12	11.12	3,000	33,360	11.120	105.5	-	-	105.5	105.5	316	105.51	-2.46%
2018-06-14	0	11.40	-	11.50	11.40	11.40	1,500	17,100	11.400	108.2	-	109.1	108.2	108.2	158	108.16	-1.72%
2018-06-13	0	11.60	11.40	-	11.50	11.62	20,100	232,250	11.555	110.1	108.2	-	109.1	110.3	2,118	109.63	-0.51%
2018-06-12	0	11.66	11.40	11.70	11.66	11.70	3,100	36,194	11.675	110.6	108.2	111.0	110.6	111.0	327	110.78	-0.68%
2018-06-11	0	11.74	11.66	-	11.70	11.74	25,200	295,290	11.718	111.4	110.6	-	111.0	111.4	2,656	111.18	1.21%
2018-06-08	0	11.60	11.24	-	11.60	11.62	1,200	13,924	11.603	110.1	106.6	-	110.1	110.3	126	110.09	-1.19%
2018-06-07	0	11.74	-	11.74	11.78	11.78	100	1,178	11.780	111.4	-	111.4	111.8	111.8	11	111.77	1.03%
2018-06-06	0	11.62	11.36	-	11.60	11.62	5,800	67,380	11.617	110.3	107.8	-	110.1	110.3	611	110.22	0.17%
2018-06-05	0	11.60	11.54	-	11.60	11.60	700	8,120	11.600	110.1	109.5	-	110.1	110.1	74	110.06	0.52%
2018-06-04	0	11.54	11.36	-	11.54	11.54	800	9,232	11.540	109.5	107.8	-	109.5	109.5	84	109.49	-0.17%
2018-06-01	0	11.56	11.36	-	11.56	11.58	1,000	11,570	11.570	109.7	107.8	-	109.7	109.9	105	109.78	1.76%
2018-05-31	0	11.36	11.36	-	-	-	0	0	-	107.8	107.8	-	-	-	0	-	0.00%
2018-05-30	0	11.36	11.20	-	11.36	11.36	100	1,136	11.360	107.8	106.3	-	107.8	107.8	11	107.78	-2.41%
2018-05-29	0	11.64	11.36	11.68	-	-	0	0	-	110.4	107.8	110.8	-	-	0	-	-0.68%
2018-05-28	0	11.72	11.36	11.72	11.72	11.72	3,000	35,160	11.720	111.2	107.8	111.2	111.2	111.2	316	111.20	1.38%
2018-05-25	0	11.56	11.36	11.68	11.54	11.54	2,000	23,080	11.540	109.7	107.8	110.8	109.5	109.5	211	109.49	-1.20%
2018-05-24	0	11.70	-	11.70	-	-	0	0	-	111.0	-	111.0	-	-	0	-	0.00%
2018-05-23	0	11.70	-	11.76	11.70	11.70	2,000	23,400	11.700	111.0	-	111.6	111.0	111.0	211	111.01	1.04%
2018-05-21	0	11.58	-	11.64	-	-	0	0	-	109.9	-	110.4	-	-	0	-	-0.17%
2018-05-18	0	11.60	-	11.62	11.60	11.60	500	5,800	11.600	110.1	-	110.3	110.1	110.1	53	110.06	0.17%
2018-05-17	0	11.58	11.20	-	11.56	11.62	800	9,262	11.578	109.9	106.3	-	109.7	110.3	84	109.85	-0.69%
2018-05-16	0	11.66	11.20	11.80	-	-	0	0	-	110.6	106.3	112.0	-	-	0	-	0.00%
2018-05-15	0	11.66	11.64	-	11.66	11.66	4,000	47,060	11.765	110.6	110.4	-	110.6	110.6	422	111.63	-1.35%
2018-05-14	0	11.82	11.72	-	11.72	11.84	1,200	14,102	11.752	112.1	111.2	-	111.2	112.3	126	111.50	1.03%
2018-05-11	0	11.70	-	-	-	-	800	9,344	11.680	111.0	-	-	-	-	84	110.82	0.17%
2018-05-10	0	11.68	11.60	-	11.68	11.68	900	10,512	11.680	110.8	110.1	-	110.8	110.8	95	110.82	1.04%
2018-05-09	0	11.56	11.46	11.60	11.56	11.64	1,600	18,504	11.565	109.7	108.7	110.1	109.7	110.4	169	109.73	-0.69%
2018-05-08	0	11.64	11.56	-	11.64	11.76	11,000	129,010	11.728	110.4	109.7	-	110.4	111.6	1,159	111.28	-0.34%
2018-05-07	0	11.68	11.58	-	-	-	0	0	-	110.8	109.9	-	-	-	0	-	-0.34%
2018-05-04	0	11.72	11.60	11.90	-	-	0	0	-	111.2	110.1	112.9	-	-	0	-	-0.68%
2018-05-03	0	11.80	11.70	11.80	11.80	11.80	1,000	11,800	11.800	112.0	111.0	112.0	112.0	112.0	105	111.96	-0.51%
2018-05-02	0	11.86	11.76	11.96	11.88	11.88	1,500	17,820	11.880	112.5	111.6	113.5	112.7	112.7	158	112.72	-0.67%
2018-04-30	0	11.94	11.88	-	11.86	11.94	9,000	107,100	11.900	113.3	112.7	-	112.5	113.3	949	112.91	1.53%
2018-04-27	0	11.76	11.68	11.76	11.74	11.76	3,700	43,458	11.745	111.6	110.8	111.6	111.4	111.6	390	111.44	0.86%
2018-04-26	0	11.66	-	11.66	11.66	11.70	1,400	16,330	11.664	110.6	-	110.6	110.6	111.0	148	110.67	1.39%
2018-04-25	0	11.50	-	11.76	11.50	11.50	500	5,750	11.500	109.1	-	111.6	109.1	109.1	53	109.11	-1.20%
2018-04-24	0	11.64	11.58	11.76	11.70	11.70	2,000	23,400	11.700	110.4	109.9	111.6	111.0	111.0	211	111.01	-0.68%
2018-04-23	0	11.72	11.70	-	11.72	11.78	5,000	58,716	11.743	111.2	111.0	-	111.2	111.8	527	111.42	-0.51%
2018-04-20	0	11.78	11.70	11.82	11.78	11.78	100	1,178	11.780	111.8	111.0	112.1	111.8	111.8	11	111.77	-0.34%
2018-04-19	0	11.82	11.80	11.94	-	-	0	0	-	112.1	112.0	113.3	-	-	0	-	0.00%
2018-04-18	0	11.82	11.58	-	11.82	11.82	4,400	52,008	11.820	112.1	109.9	-	112.1	112.1	464	112.15	2.07%
2018-04-17	0	11.58	11.38	-	-	-	0	0	-	109.9	108.0	-	-	-	0	-	0.17%
2018-04-16	0	11.56	11.38	-	11.56	11.56	10,000	115,600	11.560	109.7	108.0	-	109.7	109.7	1,054	109.68	-0.86%
2018-04-13	0	11.66	11.38	-	11.66	11.68	2,300	26,822	11.662	110.6	108.0	-	110.6	110.8	242	110.65	0.52%
2018-04-12	0	11.60	11.38	-	11.60	12.00	2,300	27,560	11.983	110.1	108.0	-	110.1	113.9	242	113.69	0.35%
2018-04-11	0	11.56	-	-	-	-	0	0	-	109.7	-	-	-	-	0	-	0.00%
2018-04-10	0	11.56	-	-	11.56	11.56	9,000	104,040	11.560	109.7	-	-	109.7	109.7	949	109.68	0.00%
2018-04-09	0	11.56	11.50	-	11.56	11.56	2,000	23,120	11.560	109.7	109.1	-	109.7	109.7	211	109.68	0.35%
2018-04-06	0	11.52	-	11.62	11.52	11.62	2,400	27,788	11.578	109.3	-	110.3	109.3	110.3	253	109.85	-0.35%
2018-04-04	0	11.56	-	-	11.66	11.66	4,500	52,470	11.660	109.7	-	-	110.6	110.6	474	110.63	-0.86%
2018-04-03	0	11.66	-	-	-	-	0	0	-	110.6	-	-	-	-	0	-	0.52%
2018-03-29	0	11.60	11.60	-	-	-	0	0	-	110.1	110.1	-	-	-	0	-	0.87%
2018-03-28	0	11.50	-	-	11.50	11.64	105,000	1,217,600	11.596	109.1	-	-	109.1	110.4	11,067	110.02	-0.69%
2018-03-27	0	11.58	11.50	-	-	-	1,500	17,430	11.620	109.9	109.1	-	-	-	158	110.25	0.87%
2018-03-26	0	11.48	-	-	-	-	0	0	-	108.9	-	-	-	-	0	-	0.00%
2018-03-23	0	11.48	-	-	11.48	11.62	3,700	42,756	11.556	108.9	-	-	108.9	110.3	390	109.64	-2.71%
2018-03-22	0	11.80	-	-	-	-	10,000	118,200	11.820	112.0	-	-	-	-	1,054	112.15	0.00%
2018-03-21	0	11.80	11.80	-	-	-	0	0	-	112.0	112.0	-	-	-	0	-	0.00%
2018-03-20	0	11.80	-	-	11.80	11.80	300	3,540	11.800	112.0	-	-	112.0	112.0	32	111.96	-0.67%
2018-03-19	0	11.88	-	-	-	-	0	0	-	112.7	-	-	-	-	0	-	-0.83%
2018-03-16	0	11.98	-	-	-	-	0	0	-	113.7	-	-	-	-	0	-	0.00%
2018-03-15	0	11.98	-	-	-	-	0	0	-	113.7	-	-	-	-	0	-	0.00%
2018-03-14	0	11.98	-	-	11.98	11.98	400	4,792	11.980	113.7	-	-	113.7	113.7	42	113.67	0.67%
2018-03-13	0	11.90	-	-	-	-	0	0	-	112.9	-	-	-	-	0	-	0.68%
2018-03-12	0	11.82	11.82	-	-	-	0	0	-	112.1	112.1	-	-	-	0	-	0.34%
2018-03-09	0	11.78	-	-	11.76	11.80	5,500	64,706	11.765	111.8	-	-	111.6	112.0	580	111.62	1.73%
2018-03-08	0	11.58	11.58	-	11.50	11.50	800	9,200	11.500	109.9	109.9	-	109.1	109.1	84	109.11	1.05%
2018-03-07	0	11.46	-	-	-	-	0	0	-	108.7	-	-	-	-	0	-	1.24%
2018-03-06	0	11.32	-	-	-	-	0	0	-	107.4	-	-	-	-	0	-	0.89%
2018-03-05	0	11.22	-	-	-	-	0	0	-	106.5	-	-	-	-	0	-	-0.18%
2018-03-02	0	11.24	-	-	-	-	0	0	-	106.6	-	-	-	-	0	-	0.00%
2018-03-01	0	11.24	11.22	-	11.24	11.32	28,100	316,958	11.280	106.6	106.5	-	106.6	107.4	2,962	107.02	-1.06%
2018-02-28	0	11.36	-	-	11.34	11.48	13,000	147,840	11.372	107.8	-	-	107.6	108.9	1,370	107.90	-2.41%
2018-02-27	0	11.64	11.64	-	-	-	0	0	-	110.4	110.4	-	-	-	0	-	0.34%
2018-02-26	0	11.60	-	-	-	-	0	0	-	110.1	-	-	-	-	0	-	0.69%
2018-02-23	0	11.52	11.52	-	11.52	11.52	5,000	57,600	11.520	109.3	109.3	-	109.3	109.3	527	109.30	0.35%
2018-02-22	0	11.48	-	-	-	-	0	0	-	108.9	-	-	-	-	0	-	-0.69%
2018-02-21	0	11.56	-	-	-	-	0	0	-	109.7	-	-	-	-	0	-	0.00%
2018-02-20	0	11.56	-	-	-	-	0	0	-	109.7	-	-	-	-	0	-	-0.52%
2018-02-15	0	11.62	-	-	11.44	11.62	13,000	150,042	11.542	110.3	-	-	108.5	110.3	1,370	109.51	1.57%
2018-02-14	0	11.44	-	-	11.44	11.44	3,000	34,320	11.440	108.5	-	-	108.5	108.5	316	108.54	0.88%
2018-02-13	0	11.34	-	11.34	11.34	11.36	12,800	145,406	11.360	107.6	-	107.6	107.6	107.8	1,349	107.78	1.43%
2018-02-12	0	11.18	11.16	-	11.18	11.18	1,500	16,770	11.180	106.1	105.9	-	106.1	106.1	158	106.08	1.27%
2018-02-09	0	11.04	-	-	10.92	11.06	16,300	178,886	10.975	104.7	-	-	103.6	104.9	1,718	104.13	-1.95%
2018-02-08	0	11.26	11.24	-	11.24	11.32	7,400	83,308	11.258	106.8	106.6	-	106.6	107.4	780	106.81	0.18%
2018-02-07	0	11.24	11.18	11.28	11.24	11.54	34,300	393,450	11.471	106.6	106.1	107.0	106.6	109.5	3,615	108.83	-2.09%
2018-02-06	0	11.48	11.44	11.58	11.24	11.56	12,200	138,924	11.387	108.9	108.5	109.9	106.6	109.7	1,286	108.04	-1.20%
2018-02-05	0	11.62	11.58	12.40	11.62	11.62	9,000	104,580	11.620	110.3	109.9	117.7	110.3	110.3	949	110.25	-2.52%
2018-02-02	0	11.92	-	-	11.88	11.92	14,800	176,244	11.908	113.1	-	-	112.7	113.1	1,560	112.99	-2.13%
2018-02-01	0	12.18	-	-	12.20	12.20	1,700	20,740	12.200	115.6	-	-	115.8	115.8	179	115.75	-0.33%
2018-01-31	0	12.22	-	-	12.20	12.20	5,000	61,000	12.200	115.9	-	-	115.8	115.8	527	115.75	0.00%
2018-01-30	0	12.22	-	12.42	12.34	12.34	5,000	61,700	12.340	115.9	-	117.8	117.1	117.1	527	117.08	-1.61%
2018-01-29	0	12.42	12.34	-	12.40	12.42	3,500	43,420	12.406	117.8	117.1	-	117.7	117.8	369	117.70	0.98%
2018-01-26	0	12.30	-	-	12.26	12.30	7,100	87,210	12.283	116.7	-	-	116.3	116.7	748	116.54	0.33%
2018-01-25	0	12.26	11.94	-	12.22	12.26	3,000	36,720	12.240	116.3	113.3	-	115.9	116.3	316	116.13	1.49%
2018-01-24	0	12.08	11.94	-	12.06	12.06	13,500	162,810	12.060	114.6	113.3	-	114.4	114.4	1,423	114.42	0.50%
2018-01-23	0	12.02	12.00	12.12	-	-	0	0	-	114.0	113.9	115.0	-	-	0	-	0.67%
2018-01-22	0	11.94	11.90	-	11.94	11.96	6,800	81,318	11.959	113.3	112.9	-	113.3	113.5	717	113.46	-1.32%
2018-01-19	0	12.10	12.00	12.10	12.10	12.10	2,000	24,200	12.100	114.8	113.9	114.8	114.8	114.8	211	114.80	0.00%
2018-01-18	0	12.10	12.00	12.10	12.10	12.10	10,000	121,000	12.100	114.8	113.9	114.8	114.8	114.8	1,054	114.80	0.00%
2018-01-17	0	12.10	11.94	12.10	12.20	12.20	2,000	24,400	12.200	114.8	113.3	114.8	115.8	115.8	211	115.75	-0.17%
2018-01-16	0	12.12	11.98	-	12.10	12.12	8,000	96,940	12.118	115.0	113.7	-	114.8	115.0	843	114.97	0.83%
2018-01-15	0	12.02	12.02	-	12.02	12.06	7,500	90,370	12.049	114.0	114.0	-	114.0	114.4	790	114.32	0.33%
2018-01-12	0	11.98	11.98	12.06	-	-	0	0	-	113.7	113.7	114.4	-	-	0	-	0.17%
2018-01-11	0	11.96	11.90	-	-	-	0	0	-	113.5	112.9	-	-	-	0	-	0.00%
2018-01-10	0	11.96	11.94	12.12	-	-	0	0	-	113.5	113.3	115.0	-	-	0	-	-1.32%
2018-01-09	0	12.12	-	-	12.02	12.12	13,400	162,068	12.095	115.0	-	-	114.0	115.0	1,412	114.75	-0.16%
2018-01-08	0	12.14	12.00	12.16	12.04	12.14	12,400	150,156	12.109	115.2	113.9	115.4	114.2	115.2	1,307	114.89	0.83%
2018-01-05	0	12.04	12.02	12.16	12.04	12.06	32,000	385,486	12.046	114.2	114.0	115.4	114.2	114.4	3,373	114.30	1.35%
2018-01-04	0	11.88	11.78	12.00	11.88	11.98	27,800	332,354	11.955	112.7	111.8	113.9	112.7	113.7	2,930	113.43	-0.83%
2018-01-03	0	11.98	11.82	-	11.98	12.10	10,700	128,766	12.034	113.7	112.1	-	113.7	114.8	1,128	114.18	-0.17%
2018-01-02	0	12.00	11.88	12.00	12.06	12.06	1,200	14,472	12.060	113.9	112.7	113.9	114.4	114.4	126	114.42	2.39%
2017-12-29	0	11.72	11.72	-	11.72	11.84	300,000	3,528,400	11.761	111.2	111.2	-	111.2	112.3	31,619	111.59	-0.34%
2017-12-28	0	11.76	11.74	-	11.72	11.84	300,000	3,521,332	11.738	111.6	111.4	-	111.2	112.3	31,619	111.37	2.26%
2017-12-27	0	11.50	11.48	-	11.50	11.62	125,500	1,448,260	11.540	109.1	108.9	-	109.1	110.3	13,227	109.49	-0.69%
2017-12-22	0	11.58	-	-	-	-	0	0	-	109.9	-	-	-	-	0	-	0.17%
2017-12-21	0	11.56	-	-	11.68	11.68	400	4,672	11.680	109.7	-	-	110.8	110.8	42	110.82	-1.03%
2017-12-20	0	11.68	-	-	-	-	0	0	-	110.8	-	-	-	-	0	-	0.00%
2017-12-19	0	11.68	-	-	-	-	0	0	-	110.8	-	-	-	-	0	-	0.00%
2017-12-18	0	11.68	11.48	12.18	11.68	11.70	20,000	233,800	11.690	110.8	108.9	115.6	110.8	111.0	2,108	110.91	0.52%
2017-12-15	0	11.62	-	-	11.62	11.66	5,200	60,624	11.658	110.3	-	-	110.3	110.6	548	110.61	0.17%
2017-12-14	0	11.60	-	-	11.60	11.64	30,000	348,600	11.620	110.1	-	-	110.1	110.4	3,162	110.25	0.69%
2017-12-13	0	11.52	-	11.62	-	-	0	0	-	109.3	-	110.3	-	-	0	-	0.35%
2017-12-12	0	11.48	10.96	11.58	-	-	0	0	-	108.9	104.0	109.9	-	-	0	-	0.00%
2017-12-11	0	11.48	-	11.56	11.48	11.48	37,000	424,760	11.480	108.9	-	109.7	108.9	108.9	3,900	108.92	-0.35%
2017-12-08	0	11.52	11.48	-	11.44	11.52	1,900	21,816	11.482	109.3	108.9	-	108.5	109.3	200	108.94	-0.17%
2017-12-07	0	11.54	-	11.54	-	-	0	0	-	109.5	-	109.5	-	-	0	-	-0.52%
2017-12-06	0	11.60	11.40	-	-	-	0	0	-	110.1	108.2	-	-	-	0	-	-1.02%
2017-12-05	0	11.72	11.72	12.32	-	-	0	0	-	111.2	111.2	116.9	-	-	0	-	0.00%
2017-12-04	0	11.72	11.40	-	11.72	11.72	10,000	117,200	11.720	111.2	108.2	-	111.2	111.2	1,054	111.20	1.03%
2017-12-01	0	11.60	11.40	12.16	11.60	11.60	4,000	46,400	11.600	110.1	108.2	115.4	110.1	110.1	422	110.06	0.17%
2017-11-30	0	11.58	11.52	11.58	11.52	11.58	58,000	670,440	11.559	109.9	109.3	109.9	109.3	109.9	6,113	109.67	-2.36%
2017-11-29	0	11.86	11.78	12.46	-	-	0	0	-	112.5	111.8	118.2	-	-	0	-	0.68%
2017-11-28	0	11.78	11.70	-	11.70	11.70	300	3,510	11.700	111.8	111.0	-	111.0	111.0	32	111.01	0.17%
2017-11-27	0	11.76	11.68	11.82	11.76	11.82	7,500	88,464	11.795	111.6	110.8	112.1	111.6	112.1	790	111.91	-2.00%
2017-11-24	0	12.00	11.78	12.48	11.98	12.02	5,500	65,910	11.984	113.9	111.8	118.4	113.7	114.0	580	113.70	0.17%
2017-11-23	0	11.98	11.90	12.02	11.98	11.98	10,100	120,998	11.980	113.7	112.9	114.0	113.7	113.7	1,065	113.67	0.67%
2017-11-22	0	11.90	11.82	12.50	-	-	0	0	-	112.9	112.1	118.6	-	-	0	-	0.68%
2017-11-21	0	11.82	11.82	-	11.82	11.82	10,000	118,200	11.820	112.1	112.1	-	112.1	112.1	1,054	112.15	0.00%
2017-11-20	0	11.82	11.20	-	-	-	0	0	-	112.1	106.3	-	-	-	0	-	0.00%
2017-11-17	0	11.82	11.28	11.88	11.86	11.92	4,200	49,824	11.863	112.1	107.0	112.7	112.5	113.1	443	112.55	0.85%
2017-11-16	0	11.72	11.62	11.80	-	-	0	0	-	111.2	110.3	112.0	-	-	0	-	1.21%
2017-11-15	0	11.58	11.52	11.64	-	-	0	0	-	109.9	109.3	110.4	-	-	0	-	0.00%
2017-11-14	0	11.58	11.54	11.66	-	-	0	0	-	109.9	109.5	110.6	-	-	0	-	0.00%
2017-11-13	0	11.58	11.54	11.62	-	-	0	0	-	109.9	109.5	110.3	-	-	0	-	-0.69%
2017-11-10	0	11.66	11.62	-	11.66	11.66	3,000	34,980	11.660	110.6	110.3	-	110.6	110.6	316	110.63	0.00%
2017-11-09	0	11.66	11.44	11.76	11.66	11.68	5,300	61,898	11.679	110.6	108.5	111.6	110.6	110.8	559	110.81	-0.85%
2017-11-08	0	11.76	-	-	11.76	11.76	13,700	161,112	11.760	111.6	-	-	111.6	111.6	1,444	111.58	0.00%
2017-11-07	0	11.76	11.68	11.80	11.70	11.76	5,100	59,796	11.725	111.6	110.8	112.0	111.0	111.6	538	111.24	0.86%
2017-11-06	0	11.66	11.18	11.80	11.64	11.66	400	4,658	11.645	110.6	106.1	112.0	110.4	110.6	42	110.49	-1.02%
2017-11-03	0	11.78	11.70	12.26	11.68	11.78	20,400	239,188	11.725	111.8	111.0	116.3	110.8	111.8	2,150	111.25	0.17%
2017-11-02	0	11.76	11.74	11.76	11.72	11.80	19,300	226,840	11.753	111.6	111.4	111.6	111.2	112.0	2,034	111.52	-0.17%
2017-11-01	0	11.78	11.74	12.28	11.50	11.78	9,100	106,970	11.755	111.8	111.4	116.5	109.1	111.8	959	111.53	2.43%
2017-10-31	0	11.50	11.50	11.62	11.40	11.44	23,000	262,960	11.433	109.1	109.1	110.3	108.2	108.5	2,424	108.48	1.41%
2017-10-30	0	11.34	11.32	11.86	11.34	11.34	5,000	56,700	11.340	107.6	107.4	112.5	107.6	107.6	527	107.59	0.53%
2017-10-27	0	11.28	11.00	11.36	11.24	11.24	5,000	56,200	11.240	107.0	104.4	107.8	106.6	106.6	527	106.64	0.00%
2017-10-26	0	11.28	11.00	11.32	-	-	0	0	-	107.0	104.4	107.4	-	-	0	-	-0.18%
2017-10-25	0	11.30	11.26	11.82	11.26	11.30	10,100	113,926	11.280	107.2	106.8	112.1	106.8	107.2	1,065	107.02	-0.18%
2017-10-24	0	11.32	11.24	11.80	-	-	0	0	-	107.4	106.6	112.0	-	-	0	-	-0.18%
2017-10-23	0	11.34	11.24	11.36	11.22	11.34	5,800	65,172	11.237	107.6	106.6	107.8	106.5	107.6	611	106.61	1.07%
2017-10-20	0	11.22	11.00	-	11.22	11.22	15,000	168,300	11.220	106.5	104.4	-	106.5	106.5	1,581	106.45	0.90%
2017-10-19	0	11.12	11.00	11.12	11.12	11.26	22,500	251,220	11.165	105.5	104.4	105.5	105.5	106.8	2,371	105.94	-1.42%
2017-10-18	0	11.28	11.20	11.32	11.24	11.28	7,100	80,004	11.268	107.0	106.3	107.4	106.6	107.0	748	106.91	0.18%
2017-10-17	0	11.26	11.26	11.32	11.26	11.28	29,800	336,004	11.275	106.8	106.8	107.4	106.8	107.0	3,141	106.98	-0.18%
2017-10-16	0	11.28	11.18	11.34	11.22	11.30	27,000	304,060	11.261	107.0	106.1	107.6	106.5	107.2	2,846	106.85	0.18%
2017-10-13	0	11.26	11.26	11.28	11.24	11.30	27,300	307,406	11.260	106.8	106.8	107.0	106.6	107.2	2,877	106.84	0.36%
2017-10-12	0	11.22	11.20	11.28	11.22	11.22	10,000	112,200	11.220	106.5	106.3	107.0	106.5	106.5	1,054	106.45	0.72%
2017-10-11	0	11.14	11.14	11.18	11.10	11.14	13,100	145,870	11.135	105.7	105.7	106.1	105.3	105.7	1,381	105.65	1.09%
2017-10-10	0	11.02	10.52	11.54	11.02	11.16	47,500	526,890	11.092	104.6	99.81	109.5	104.6	105.9	5,006	105.24	0.36%
2017-10-09	0	10.98	10.50	10.98	10.98	10.98	2,100	23,058	10.980	104.2	99.62	104.2	104.2	104.2	221	104.18	0.00%
2017-10-06	0	10.98	10.98	11.02	10.98	11.00	39,800	437,024	10.981	104.2	104.2	104.6	104.2	104.4	4,195	104.18	0.18%
2017-10-04	0	10.96	10.94	10.96	10.90	10.96	52,000	568,700	10.937	104.0	103.8	104.0	103.4	104.0	5,481	103.77	0.92%
2017-10-03	0	10.86	10.84	10.90	10.74	10.86	23,000	248,580	10.808	103.0	102.8	103.4	101.9	103.0	2,424	102.54	1.12%
2017-09-29	0	10.74	10.68	10.80	10.74	10.74	10,000	107,400	10.740	101.9	101.3	102.5	101.9	101.9	1,054	101.90	0.94%
2017-09-28	0	10.64	10.56	10.68	-	-	0	0	-	101.0	100.2	101.3	-	-	0	-	-0.56%
2017-09-27	0	10.70	10.60	10.74	-	-	0	0	-	101.5	100.6	101.9	-	-	0	-	0.00%
2017-09-26	0	10.70	10.68	10.80	10.70	10.70	11,000	117,700	10.700	101.5	101.3	102.5	101.5	101.5	1,159	101.52	-1.65%
2017-09-25	0	10.88	10.78	10.90	10.80	10.88	43,500	470,540	10.817	103.2	102.3	103.4	102.5	103.2	4,585	102.63	0.18%
2017-09-22	0	10.86	10.72	10.88	-	-	0	0	-	103.0	101.7	103.2	-	-	0	-	-0.91%
2017-09-21	0	10.96	10.82	11.00	-	-	0	0	-	104.0	102.7	104.4	-	-	0	-	-0.18%
2017-09-20	0	10.98	-	-	10.98	10.98	8,000	87,840	10.980	104.2	-	-	104.2	104.2	843	104.18	0.18%
2017-09-19	0	10.96	-	-	-	-	0	0	-	104.0	-	-	-	-	0	-	0.00%
2017-09-18	0	10.96	10.92	11.04	-	-	0	0	-	104.0	103.6	104.7	-	-	0	-	1.67%
2017-09-15	0	10.78	10.78	-	-	-	0	0	-	102.3	102.3	-	-	-	0	-	0.75%
2017-09-14	0	10.70	10.62	10.80	10.66	10.70	25,000	267,000	10.680	101.5	100.8	102.5	101.1	101.5	2,635	101.33	0.38%
2017-09-13	0	10.66	10.28	-	10.66	10.66	10,000	106,600	10.660	101.1	97.54	-	101.1	101.1	1,054	101.14	0.00%
2017-09-12	0	10.66	10.66	-	-	-	0	0	-	101.1	101.1	-	-	-	0	-	0.00%
2017-09-11	0	10.66	10.66	10.72	-	-	0	0	-	101.1	101.1	101.7	-	-	0	-	1.33%
2017-09-08	0	10.52	10.48	10.66	-	-	0	0	-	99.81	99.43	101.1	-	-	0	-	0.00%
2017-09-07	0	10.52	10.50	10.62	-	-	0	0	-	99.81	99.62	100.8	-	-	0	-	1.15%
2017-09-06	0	10.40	10.32	10.46	-	-	0	0	-	98.67	97.92	99.24	-	-	0	-	0.00%
2017-09-05	0	10.40	10.38	10.52	10.40	10.48	19,300	201,158	10.423	98.67	98.48	99.81	98.67	99.43	2,034	98.890	-0.95%
2017-09-04	0	10.50	10.38	10.54	10.54	10.54	600	6,324	10.540	99.62	98.48	100.0	100.0	100.0	63	100.00	-1.32%
2017-09-01	0	10.64	10.58	10.70	-	-	0	0	-	101.0	100.4	101.5	-	-	0	-	0.00%
2017-08-31	0	10.64	-	-	10.64	10.64	13,700	145,768	10.640	101.0	-	-	101.0	101.0	1,444	100.95	-0.93%
2017-08-30	0	10.74	-	-	10.74	10.74	5,500	59,070	10.740	101.9	-	-	101.9	101.9	580	101.90	0.56%
2017-08-29	0	10.68	9.500	-	10.68	10.68	10,000	106,800	10.680	101.3	90.14	-	101.3	101.3	1,054	101.33	0.19%
2017-08-28	0	10.66	10.60	-	-	-	0	0	-	101.1	100.6	-	-	-	0	-	0.00%
2017-08-25	0	10.66	10.66	10.80	-	-	0	0	-	101.1	101.1	102.5	-	-	0	-	0.00%
2017-08-24	0	10.66	10.64	10.80	-	-	0	0	-	101.1	101.0	102.5	-	-	0	-	1.14%
2017-08-22	0	10.54	10.52	10.66	-	-	0	0	-	100.0	99.81	101.1	-	-	0	-	0.00%
2017-08-21	0	10.54	10.42	10.58	-	-	0	0	-	100.0	98.86	100.4	-	-	0	-	-0.19%
2017-08-18	0	10.56	-	-	10.60	10.60	200	2,120	10.600	100.2	-	-	100.6	100.6	21	100.57	0.57%
2017-08-17	0	10.50	10.50	-	-	-	0	0	-	99.62	99.62	-	-	-	0	-	0.19%
2017-08-16	0	10.48	-	-	10.48	10.48	10,000	104,800	10.480	99.43	-	-	99.43	99.43	1,054	99.434	-0.57%
2017-08-15	0	10.54	10.46	10.58	10.48	10.54	25,000	262,690	10.508	100.0	99.24	100.4	99.43	100.0	2,635	99.696	0.76%
2017-08-14	0	10.46	10.38	10.46	10.46	10.46	500	5,230	10.460	99.24	98.48	99.24	99.24	99.24	53	99.244	1.95%
2017-08-11	0	10.26	-	-	10.26	10.28	8,700	89,588	10.297	97.35	-	-	97.35	97.54	917	97.702	-2.66%
2017-08-10	0	10.54	10.42	10.56	10.54	10.54	10,000	105,400	10.540	100.0	98.86	100.2	100.0	100.0	1,054	100.00	-0.75%
2017-08-09	0	10.62	10.50	10.68	-	-	0	0	-	100.8	99.62	101.3	-	-	0	-	-1.67%
2017-08-08	0	10.80	10.72	10.94	-	-	0	0	-	102.5	101.7	103.8	-	-	0	-	0.00%
2017-08-07	0	10.80	10.74	10.84	-	-	0	0	-	102.5	101.9	102.8	-	-	0	-	0.00%
2017-08-04	0	10.80	10.28	-	10.80	10.80	1,000	10,800	10.800	102.5	97.54	-	102.5	102.5	105	102.47	0.00%
2017-08-03	0	10.80	10.70	10.80	-	-	0	0	-	102.5	101.5	102.5	-	-	0	-	-1.28%
2017-08-02	0	10.94	10.92	11.04	-	-	0	0	-	103.8	103.6	104.7	-	-	0	-	0.18%
2017-08-01	0	10.92	10.92	11.02	-	-	0	0	-	103.6	103.6	104.6	-	-	0	-	0.37%
2017-07-31	0	10.88	10.86	11.00	-	-	0	0	-	103.2	103.0	104.4	-	-	0	-	0.00%
2017-07-28	0	10.88	10.78	10.88	10.92	10.92	100	1,092	10.920	103.2	102.3	103.2	103.6	103.6	11	103.61	-2.68%
2017-07-27	0	11.18	11.10	11.20	11.20	11.20	5,500	61,600	11.200	106.1	105.3	106.3	106.3	106.3	580	106.27	0.72%
2017-07-26	0	11.10	-	-	-	-	500	5,510	11.020	105.3	-	-	-	-	53	104.56	-0.54%
2017-07-25	0	11.16	11.06	11.18	11.16	11.16	3,600	40,176	11.160	105.9	104.9	106.1	105.9	105.9	379	105.89	-0.18%
2017-07-24	0	11.18	11.16	11.28	11.18	11.18	3,000	33,540	11.180	106.1	105.9	107.0	106.1	106.1	316	106.08	0.54%
2017-07-21	0	11.12	11.08	-	-	-	0	0	-	105.5	105.1	-	-	-	0	-	0.91%
2017-07-20	0	11.02	11.02	11.10	-	-	0	0	-	104.6	104.6	105.3	-	-	0	-	0.36%
2017-07-19	0	10.98	10.94	11.12	-	-	0	0	-	104.2	103.8	105.5	-	-	0	-	0.37%
2017-07-18	0	10.94	10.92	11.04	-	-	0	0	-	103.8	103.6	104.7	-	-	0	-	0.18%
2017-07-17	0	10.92	10.86	10.96	-	-	0	0	-	103.6	103.0	104.0	-	-	0	-	1.11%
2017-07-14	0	10.80	10.78	10.88	-	-	0	0	-	102.5	102.3	103.2	-	-	0	-	0.19%
2017-07-13	0	10.78	10.76	10.86	10.78	10.88	17,400	187,812	10.794	102.3	102.1	103.0	102.3	103.2	1,834	102.41	1.32%
2017-07-12	0	10.64	10.54	10.64	10.64	10.64	100	1,064	10.640	101.0	100.0	101.0	101.0	101.0	11	100.95	1.14%
2017-07-11	0	10.52	-	-	-	-	500	5,290	10.580	99.81	-	-	-	-	53	100.38	0.57%
2017-07-10	0	10.46	10.44	10.56	-	-	0	0	-	99.24	99.05	100.2	-	-	0	-	0.00%
2017-07-07	0	10.46	-	-	-	-	0	0	-	99.24	-	-	-	-	0	-	0.00%
2017-07-06	0	10.46	10.32	10.54	-	-	0	0	-	99.24	97.92	100.0	-	-	0	-	0.00%
2017-07-05	0	10.46	-	-	10.46	10.46	12,400	129,704	10.460	99.24	-	-	99.24	99.24	1,307	99.244	-0.57%
2017-07-04	0	10.52	-	-	-	-	0	0	-	99.81	-	-	-	-	0	-	-0.57%
2017-07-03	0	10.58	10.48	-	-	-	0	0	-	100.4	99.43	-	-	-	0	-	0.00%
2017-06-30	0	10.58	10.50	10.64	10.52	10.60	20,000	211,200	10.560	100.4	99.62	101.0	99.81	100.6	2,108	100.19	0.19%
2017-06-29	0	10.56	10.50	10.74	-	-	0	0	-	100.2	99.62	101.9	-	-	0	-	0.38%
2017-06-28	0	10.52	10.00	-	10.52	10.56	15,000	158,400	10.560	99.81	94.88	-	99.81	100.2	1,581	100.19	-0.94%
2017-06-27	0	10.62	10.50	-	10.62	10.62	5,000	53,100	10.620	100.8	99.62	-	100.8	100.8	527	100.76	-0.19%
2017-06-26	0	10.64	10.14	-	10.62	10.66	18,900	201,006	10.635	101.0	96.21	-	100.8	101.1	1,992	100.91	1.33%
2017-06-23	0	10.50	10.44	10.64	-	-	0	0	-	99.62	99.05	101.0	-	-	0	-	0.38%
2017-06-22	0	10.46	-	-	-	-	0	0	-	99.24	-	-	-	-	0	-	0.19%
2017-06-21	0	10.44	9.950	-	-	-	0	0	-	99.05	94.41	-	-	-	0	-	-0.95%
2017-06-20	0	10.54	10.02	-	10.54	10.54	100	1,054	10.540	100.0	95.07	-	100.0	100.0	11	100.00	0.00%
2017-06-19	0	10.54	10.54	-	-	-	0	0	-	100.0	100.0	-	-	-	0	-	0.57%
2017-06-16	0	10.48	-	-	10.48	10.48	5,000	52,400	10.480	99.43	-	-	99.43	99.43	527	99.434	-0.76%
2017-06-15	0	10.56	10.46	10.64	-	-	0	0	-	100.2	99.24	101.0	-	-	0	-	0.00%
2017-06-14	0	10.56	10.50	10.74	-	-	0	0	-	100.2	99.62	101.9	-	-	0	-	0.19%
2017-06-13	0	10.54	10.44	-	-	-	0	0	-	100.0	99.05	-	-	-	0	-	0.00%
2017-06-12	0	10.54	-	-	10.58	10.58	18,700	197,846	10.580	100.0	-	-	100.4	100.4	1,971	100.38	-1.50%
2017-06-09	0	10.70	-	-	10.60	10.70	5,700	60,430	10.602	101.5	-	-	100.6	101.5	601	100.59	0.94%
2017-06-08	0	10.60	10.52	10.68	10.60	10.60	200	2,120	10.600	100.6	99.81	101.3	100.6	100.6	21	100.57	0.19%
2017-06-07	0	10.58	-	10.62	-	-	0	0	-	100.4	-	100.8	-	-	0	-	-0.19%
2017-06-06	0	10.60	10.54	-	10.60	10.68	5,200	55,136	10.603	100.6	100.0	-	100.6	101.3	548	100.60	-0.75%
2017-06-05	0	10.68	10.54	-	10.66	10.68	38,000	405,740	10.677	101.3	100.0	-	101.1	101.3	4,005	101.31	0.95%
2017-06-02	0	10.58	-	-	10.58	10.58	11,000	116,380	10.580	100.4	-	-	100.4	100.4	1,159	100.38	0.76%
2017-06-01	0	10.50	9.980	-	10.50	10.50	2,000	21,000	10.500	99.62	94.69	-	99.62	99.62	211	99.624	-0.76%
2017-05-31	0	10.58	10.54	10.66	10.58	10.58	5,500	58,190	10.580	100.4	100.0	101.1	100.4	100.4	580	100.38	-0.38%
2017-05-29	0	10.62	10.08	-	-	-	0	0	-	100.8	95.64	-	-	-	0	-	-0.38%
2017-05-26	0	10.66	10.52	10.74	10.70	10.70	10,000	107,000	10.700	101.1	99.81	101.9	101.5	101.5	1,054	101.52	0.95%
2017-05-25	0	10.56	10.48	10.68	10.56	10.56	5,000	52,800	10.560	100.2	99.43	101.3	100.2	100.2	527	100.19	1.73%
2017-05-24	0	10.38	10.20	-	10.38	10.38	35,000	363,300	10.380	98.48	96.78	-	98.48	98.48	3,689	98.485	-0.38%
2017-05-23	0	10.42	10.22	-	-	-	0	0	-	98.86	96.97	-	-	-	0	-	0.00%
2017-05-22	0	10.42	10.36	-	10.40	10.42	10,200	106,282	10.420	98.86	98.30	-	98.67	98.86	1,075	98.863	1.36%
2017-05-19	0	10.28	9.870	-	-	-	0	0	-	97.54	93.65	-	-	-	0	-	-0.19%
2017-05-18	0	10.30	9.870	-	-	-	0	0	-	97.73	93.65	-	-	-	0	-	-0.58%
2017-05-17	0	10.36	10.24	10.44	10.36	10.38	6,300	65,388	10.379	98.30	97.16	99.05	98.30	98.48	664	98.476	-0.19%
2017-05-16	0	10.38	10.24	-	10.38	10.38	2,800	29,064	10.380	98.48	97.16	-	98.48	98.48	295	98.485	0.97%
2017-05-15	0	10.28	10.28	-	10.26	10.32	35,000	360,000	10.286	97.54	97.54	-	97.35	97.92	3,689	97.590	0.39%
2017-05-12	0	10.24	-	10.26	10.24	10.24	250,000	2,560,000	10.240	97.16	-	97.35	97.16	97.16	26,349	97.157	0.00%
2017-05-11	0	10.24	-	-	10.24	10.24	10,000	102,400	10.240	97.16	-	-	97.16	97.16	1,054	97.157	1.39%
2017-05-10	0	10.10	-	-	10.10	10.10	22,700	229,116	10.093	95.83	-	-	95.83	95.83	2,393	95.764	-0.39%
2017-05-09	0	10.14	-	-	-	-	0	0	-	96.21	-	-	-	-	0	-	0.40%
2017-05-08	0	10.10	10.10	-	9.980	10.18	285,000	2,881,158	10.109	95.83	95.83	-	94.69	96.59	30,038	95.917	2.12%
2017-05-05	0	9.890	9.770	-	9.890	9.960	34,300	340,112	9.9158	93.84	92.70	-	93.84	94.50	3,615	94.081	-0.70%
2017-05-04	0	9.960	-	-	9.950	9.960	1,300	12,938	9.9523	94.50	-	-	94.41	94.50	137	94.427	0.91%
2017-05-02	0	9.870	9.760	-	-	-	0	0	-	93.65	92.60	-	-	-	0	-	1.13%
2017-04-28	0	9.760	-	-	-	-	0	0	-	92.60	-	-	-	-	0	-	-0.31%
2017-04-27	0	9.790	-	-	9.760	9.800	21,000	205,370	9.7795	92.89	-	-	92.60	92.98	2,213	92.788	-0.10%
2017-04-26	0	9.800	9.760	9.830	9.750	9.830	31,500	308,500	9.7937	92.98	92.60	93.27	92.51	93.27	3,320	92.922	0.51%
2017-04-25	0	9.750	-	-	9.630	9.760	440,000	4,282,400	9.7327	92.51	-	-	91.37	92.60	46,375	92.344	1.25%
2017-04-24	0	9.630	9.600	-	9.590	9.630	20,000	192,200	9.6100	91.37	91.08	-	90.99	91.37	2,108	91.179	1.16%
2017-04-21	0	9.520	-	-	9.520	9.530	20,000	190,500	9.5250	90.33	-	-	90.33	90.42	2,108	90.373	1.28%
2017-04-20	0	9.400	9.330	9.450	9.360	9.400	30,000	281,300	9.3767	89.19	88.52	89.66	88.81	89.19	3,162	88.965	0.53%
2017-04-19	0	9.350	9.350	-	9.320	9.390	25,000	234,300	9.3720	88.71	88.71	-	88.43	89.09	2,635	88.921	-0.85%
2017-04-18	0	9.430	9.390	-	9.430	9.450	25,700	242,708	9.4439	89.47	89.09	-	89.47	89.66	2,709	89.603	-0.95%
2017-04-13	0	9.520	-	-	9.380	9.520	336,900	3,196,481	9.4879	90.33	-	-	89.00	90.33	35,508	90.021	1.82%
2017-04-12	0	9.350	9.340	-	-	-	0	0	-	88.71	88.62	-	-	-	0	-	0.54%
2017-04-11	0	9.300	9.040	-	9.300	9.300	6,100	56,730	9.3000	88.24	85.77	-	88.24	88.24	643	88.238	-0.96%
2017-04-10	0	9.390	9.310	-	-	-	0	0	-	89.09	88.33	-	-	-	0	-	-1.26%
2017-04-07	0	9.510	9.490	-	9.480	9.520	41,100	390,828	9.5092	90.23	90.04	-	89.95	90.33	4,332	90.223	-0.21%
2017-04-06	0	9.530	9.490	9.550	9.530	9.530	5,000	47,650	9.5300	90.42	90.04	90.61	90.42	90.42	527	90.420	-1.35%
2017-04-05	0	9.660	9.390	-	-	-	0	0	-	91.65	89.09	-	-	-	0	-	-0.72%
2017-04-03	0	9.730	9.700	9.770	-	-	0	0	-	92.32	92.03	92.70	-	-	0	-	0.21%
2017-03-31	0	9.710	9.440	9.740	-	-	0	0	-	92.13	89.57	92.41	-	-	0	-	-0.21%
2017-03-30	0	9.730	9.470	-	9.720	9.720	100	972	9.7200	92.32	89.85	-	92.22	92.22	11	92.223	-0.31%
2017-03-29	0	9.760	9.500	-	-	-	0	0	-	92.60	90.14	-	-	-	0	-	0.00%
2017-03-28	0	9.760	9.500	-	9.760	9.760	1,600	15,616	9.7600	92.60	90.14	-	92.60	92.60	169	92.602	0.41%
2017-03-27	0	9.720	9.670	-	-	-	0	0	-	92.22	91.75	-	-	-	0	-	0.00%
2017-03-24	0	9.720	9.430	-	-	-	0	0	-	92.22	89.47	-	-	-	0	-	0.00%
2017-03-23	0	9.720	9.470	-	-	-	0	0	-	92.22	89.85	-	-	-	0	-	0.00%
2017-03-22	0	9.720	9.460	-	9.630	9.730	50,000	483,700	9.6740	92.22	89.76	-	91.37	92.32	5,270	91.786	-0.72%
2017-03-21	0	9.790	9.510	-	9.790	9.790	100	979	9.7900	92.89	90.23	-	92.89	92.89	11	92.887	1.14%
2017-03-20	0	9.680	9.420	9.710	-	-	0	0	-	91.84	89.38	92.13	-	-	0	-	1.04%
2017-03-17	0	9.580	9.320	-	9.580	9.620	47,200	453,190	9.6015	90.89	88.43	-	90.89	91.27	4,975	91.098	0.31%
2017-03-16	0	9.550	9.290	-	9.550	9.550	5,000	47,750	9.5500	90.61	88.14	-	90.61	90.61	527	90.610	1.60%
2017-03-15	0	9.400	9.120	-	9.340	9.400	25,600	239,740	9.3648	89.19	86.53	-	88.62	89.19	2,698	88.853	0.86%
2017-03-14	0	9.320	9.320	-	-	-	0	0	-	88.43	88.43	-	-	-	0	-	0.65%
2017-03-13	0	9.260	9.260	9.320	-	-	0	0	-	87.86	87.86	88.43	-	-	0	-	1.98%
2017-03-10	0	9.080	-	-	9.050	9.090	50,000	453,500	9.0700	86.15	-	-	85.87	86.25	5,270	86.056	0.00%
2017-03-09	0	9.080	-	-	-	-	0	0	-	86.15	-	-	-	-	0	-	-0.66%
2017-03-08	0	9.140	-	-	-	-	0	0	-	86.72	-	-	-	-	0	-	0.22%
2017-03-07	0	9.120	9.120	-	-	-	0	0	-	86.53	86.53	-	-	-	0	-	1.33%
2017-03-06	0	9.000	-	-	9.000	9.020	400	3,604	9.0100	85.39	-	-	85.39	85.58	42	85.486	-0.11%
2017-03-03	0	9.010	8.980	-	9.020	9.030	10,900	98,327	9.0208	85.49	85.20	-	85.58	85.68	1,149	85.589	-1.96%
2017-03-02	0	9.190	-	-	-	-	0	0	-	87.19	-	-	-	-	0	-	0.66%
2017-03-01	0	9.130	9.070	9.430	9.130	9.130	5,000	45,650	9.1300	86.63	86.06	89.47	86.63	86.63	527	86.625	-0.65%
2017-02-28	0	9.190	-	-	9.180	9.220	185,500	1,706,102	9.1973	87.19	-	-	87.10	87.48	19,551	87.264	0.22%
2017-02-27	0	9.170	-	-	9.170	9.170	10,000	91,700	9.1700	87.00	-	-	87.00	87.00	1,054	87.005	-0.86%
2017-02-24	0	9.250	-	-	-	-	0	0	-	87.76	-	-	-	-	0	-	-0.11%
2017-02-23	0	9.260	-	-	-	-	0	0	-	87.86	-	-	-	-	0	-	0.33%
2017-02-22	0	9.230	-	-	9.240	9.240	700	6,468	9.2400	87.57	-	-	87.67	87.67	74	87.669	0.87%
2017-02-21	0	9.150	9.140	-	9.150	9.180	11,400	104,351	9.1536	86.81	86.72	-	86.81	87.10	1,202	86.849	0.77%
2017-02-20	0	9.080	9.050	-	-	-	0	0	-	86.15	85.87	-	-	-	0	-	0.22%
2017-02-17	0	9.060	9.020	-	9.050	9.060	11,700	105,902	9.0515	85.96	85.58	-	85.87	85.96	1,233	85.880	-0.44%
2017-02-16	0	9.100	9.060	-	9.120	9.130	17,600	160,612	9.1257	86.34	85.96	-	86.53	86.63	1,855	86.584	-0.33%
2017-02-15	0	9.130	-	-	-	-	0	0	-	86.63	-	-	-	-	0	-	0.00%
2017-02-14	0	9.130	-	-	9.010	9.150	210,200	1,908,542	9.0796	86.63	-	-	85.49	86.81	22,154	86.147	1.44%
2017-02-13	0	9.000	8.740	9.260	-	-	91,400	818,030	8.9500	85.39	82.92	87.86	-	-	9,633	84.917	0.00%
2017-02-10	0	9.000	8.960	9.260	8.990	9.010	15,000	135,099	9.0066	85.39	85.01	87.86	85.30	85.49	1,581	85.454	0.00%
2017-02-09	0	9.000	9.000	9.260	-	-	0	0	-	85.39	85.39	87.86	-	-	0	-	0.00%
2017-02-08	0	9.000	8.980	9.260	-	-	0	0	-	85.39	85.20	87.86	-	-	0	-	-0.77%
2017-02-07	0	9.070	9.030	9.320	-	-	0	0	-	86.06	85.68	88.43	-	-	0	-	-0.77%
2017-02-06	0	9.140	9.120	9.390	9.120	9.140	1,900	17,358	9.1358	86.72	86.53	89.09	86.53	86.72	200	86.680	0.99%
2017-02-03	0	9.050	9.030	9.120	9.050	9.050	8,400	76,020	9.0500	85.87	85.68	86.53	85.87	85.87	885	85.866	0.44%
2017-02-02	0	9.010	9.010	9.050	-	-	100	901	9.0100	85.49	85.49	85.87	-	-	11	85.486	0.45%
2017-02-01	0	8.970	8.950	9.150	8.960	8.960	10,000	89,600	8.9600	85.11	84.92	86.81	85.01	85.01	1,054	85.012	0.34%
2017-01-27	0	8.940	8.640	9.150	-	-	0	0	-	84.82	81.98	86.81	-	-	0	-	-0.33%
2017-01-26	0	8.970	8.720	9.230	8.970	8.980	800	7,178	8.9725	85.11	82.73	87.57	85.11	85.20	84	85.131	1.24%
2017-01-25	0	8.860	-	-	-	-	0	0	-	84.06	-	-	-	-	0	-	0.68%
2017-01-24	0	8.800	8.540	9.060	-	-	0	0	-	83.49	81.03	85.96	-	-	0	-	0.00%
2017-01-23	0	8.800	8.560	9.000	8.780	8.780	1,400	12,292	8.7800	83.49	81.22	85.39	83.30	83.30	148	83.304	0.57%
2017-01-20	0	8.750	8.510	9.000	8.730	8.750	35,000	305,950	8.7414	83.02	80.74	85.39	82.83	83.02	3,689	82.938	-0.11%
2017-01-19	0	8.760	8.470	9.000	-	-	0	0	-	83.11	80.36	85.39	-	-	0	-	-0.45%
2017-01-18	0	8.800	8.550	9.000	-	-	0	0	-	83.49	81.12	85.39	-	-	0	-	0.34%
2017-01-17	0	8.770	8.490	9.040	-	-	0	0	-	83.21	80.55	85.77	-	-	0	-	1.39%
2017-01-16	0	8.650	8.400	8.920	8.650	8.650	5,000	43,250	8.6500	82.07	79.70	84.63	82.07	82.07	527	82.071	-1.14%
2017-01-13	0	8.750	8.480	8.810	-	-	0	0	-	83.02	80.46	83.59	-	-	0	-	0.00%
2017-01-12	0	8.750	8.490	8.760	8.720	8.750	50,800	443,650	8.7333	83.02	80.55	83.11	82.73	83.02	5,354	82.861	1.86%
2017-01-11	0	8.590	8.350	8.860	-	-	0	0	-	81.50	79.22	84.06	-	-	0	-	1.90%
2017-01-10	0	8.430	8.300	-	-	-	0	0	-	79.98	78.75	-	-	-	0	-	0.60%
2017-01-09	0	8.380	8.120	8.390	8.380	8.380	10,000	83,800	8.3800	79.51	77.04	79.60	79.51	79.51	1,054	79.509	-0.83%
2017-01-06	0	8.450	8.180	8.690	8.470	8.470	15,000	127,050	8.4700	80.17	77.61	82.45	80.36	80.36	1,581	80.363	0.00%
2017-01-05	0	8.450	8.200	8.480	8.430	8.450	15,000	126,650	8.4433	80.17	77.80	80.46	79.98	80.17	1,581	80.110	1.08%
2017-01-04	0	8.360	8.100	8.380	8.350	8.360	75,000	626,350	8.3513	79.32	76.85	79.51	79.22	79.32	7,905	79.237	-0.12%
2017-01-03	0	8.370	8.110	8.630	8.360	8.380	40,200	336,572	8.3724	79.41	76.95	81.88	79.32	79.51	4,237	79.437	1.21%
2016-12-30	0	8.270	8.000	8.250	8.230	8.330	354,700	2,929,412	8.2588	78.47	75.90	78.28	78.09	79.03	37,384	78.360	0.12%
2016-12-29	0	8.260	8.010	8.320	8.220	8.260	508,000	4,182,910	8.2341	78.37	76.00	78.94	77.99	78.37	53,542	78.125	0.49%
2016-12-28	0	8.220	-	8.470	8.190	8.240	96,700	794,274	8.2138	77.99	-	80.36	77.71	78.18	10,192	77.932	-0.72%
2016-12-23	0	8.280	8.230	8.310	-	-	0	0	-	78.56	78.09	78.84	-	-	0	-	-0.48%
2016-12-22	0	8.320	-	-	-	-	0	0	-	78.94	-	-	-	-	0	-	-0.60%
2016-12-21	0	8.370	8.310	8.380	8.350	8.370	10,000	83,600	8.3600	79.41	78.84	79.51	79.22	79.41	1,054	79.319	-0.24%
2016-12-20	0	8.390	8.320	8.400	-	-	0	0	-	79.60	78.94	79.70	-	-	0	-	0.00%
2016-12-19	0	8.390	8.350	8.430	8.390	8.420	25,000	209,853	8.3941	79.60	79.22	79.98	79.60	79.89	2,635	79.643	-0.24%
2016-12-16	0	8.410	8.360	8.440	8.410	8.420	21,000	176,810	8.4195	79.79	79.32	80.08	79.79	79.89	2,213	79.884	-0.24%
2016-12-15	0	8.430	8.390	8.470	8.430	8.430	10,000	84,300	8.4300	79.98	79.60	80.36	79.98	79.98	1,054	79.983	-0.82%
2016-12-14	0	8.500	8.440	8.510	-	-	0	0	-	80.65	80.08	80.74	-	-	0	-	0.00%
2016-12-13	0	8.500	8.450	8.530	8.500	8.520	900	7,659	8.5100	80.65	80.17	80.93	80.65	80.84	95	80.742	0.35%
2016-12-12	0	8.470	8.410	8.490	-	-	0	0	-	80.36	79.79	80.55	-	-	0	-	0.00%
2016-12-09	0	8.470	8.450	8.530	8.470	8.510	11,100	94,417	8.5060	80.36	80.17	80.93	80.36	80.74	1,170	80.705	-0.82%
2016-12-08	0	8.540	8.480	-	8.540	8.550	28,000	239,241	8.5443	81.03	80.46	-	81.03	81.12	2,951	81.068	2.89%
2016-12-07	0	8.300	8.290	8.360	-	-	0	0	-	78.75	78.66	79.32	-	-	0	-	0.24%
2016-12-06	0	8.280	8.230	8.310	8.250	8.300	89,200	738,996	8.2847	78.56	78.09	78.84	78.28	78.75	9,401	78.605	1.35%
2016-12-05	0	8.170	8.140	8.240	8.160	8.170	20,000	163,300	8.1650	77.52	77.23	78.18	77.42	77.52	2,108	77.469	0.12%
2016-12-02	0	8.160	8.090	8.190	8.140	8.180	35,000	285,800	8.1657	77.42	76.76	77.71	77.23	77.61	3,689	77.476	-1.21%
2016-12-01	0	8.260	-	8.310	8.210	8.220	500	4,106	8.2120	78.37	-	78.84	77.90	77.99	53	77.915	-0.24%
2016-11-30	0	8.280	8.240	-	8.250	8.290	52,300	432,821	8.2757	78.56	78.18	-	78.28	78.66	5,512	78.520	0.49%
2016-11-29	0	8.240	8.200	8.260	8.210	8.240	42,800	351,772	8.2190	78.18	77.80	78.37	77.90	78.18	4,511	77.981	0.12%
2016-11-28	0	8.230	8.170	8.230	8.210	8.240	42,300	348,252	8.2329	78.09	77.52	78.09	77.90	78.18	4,458	78.113	1.35%
2016-11-25	0	8.120	8.110	8.170	-	-	0	0	-	77.04	76.95	77.52	-	-	0	-	0.25%
2016-11-24	0	8.100	8.090	8.160	8.070	8.100	65,000	525,750	8.0885	76.85	76.76	77.42	76.57	76.85	6,851	76.743	-1.46%
2016-11-23	0	8.220	8.160	8.220	8.220	8.240	91,000	749,123	8.2321	77.99	77.42	77.99	77.99	78.18	9,591	78.106	0.49%
2016-11-22	0	8.180	8.130	8.210	8.180	8.190	10,000	81,850	8.1850	77.61	77.14	77.90	77.61	77.71	1,054	77.659	1.74%
2016-11-21	0	8.040	7.970	8.050	-	-	0	0	-	76.28	75.62	76.38	-	-	0	-	-0.12%
2016-11-18	0	8.050	8.020	8.090	8.050	8.050	15,000	120,750	8.0500	76.38	76.09	76.76	76.38	76.38	1,581	76.378	-0.98%
2016-11-17	0	8.130	8.050	8.130	-	-	0	0	-	77.14	76.38	77.14	-	-	0	-	-0.12%
2016-11-16	0	8.140	8.090	8.170	8.140	8.200	10,100	82,270	8.1455	77.23	76.76	77.52	77.23	77.80	1,065	77.285	0.37%
2016-11-15	0	8.110	8.080	8.160	8.090	8.110	10,100	81,711	8.0902	76.95	76.66	77.42	76.76	76.95	1,065	76.759	-0.25%
2016-11-14	0	8.130	8.100	8.170	8.130	8.150	11,000	89,450	8.1318	77.14	76.85	77.52	77.14	77.33	1,159	77.154	-1.57%
2016-11-11	0	8.260	8.250	8.280	8.260	8.260	100	826	8.2600	78.37	78.28	78.56	78.37	78.37	11	78.370	-1.90%
2016-11-10	0	8.420	8.400	8.480	8.400	8.420	40,000	336,500	8.4125	79.89	79.70	80.46	79.70	79.89	4,216	79.817	0.60%
2016-11-09	0	8.370	8.000	-	8.300	8.360	90,100	750,730	8.3322	79.41	75.90	-	78.75	79.32	9,496	79.055	-2.11%
2016-11-08	0	8.550	8.550	8.600	8.510	8.510	10,000	85,100	8.5100	81.12	81.12	81.60	80.74	80.74	1,054	80.742	0.71%
2016-11-07	0	8.490	8.470	-	8.490	8.510	35,000	297,450	8.4986	80.55	80.36	-	80.55	80.74	3,689	80.634	0.83%
2016-11-04	0	8.420	8.390	8.450	-	-	0	0	-	79.89	79.60	80.17	-	-	0	-	-0.12%
2016-11-03	0	8.430	8.420	8.480	8.430	8.430	20,000	168,600	8.4300	79.98	79.89	80.46	79.98	79.98	2,108	79.983	0.48%
2016-11-02	0	8.390	8.340	8.410	8.380	8.410	47,700	400,330	8.3927	79.60	79.13	79.79	79.51	79.79	5,027	79.629	-1.76%
2016-11-01	0	8.540	8.530	8.590	8.500	8.540	60,600	516,712	8.5266	81.03	80.93	81.50	80.65	81.03	6,387	80.900	0.00%
2016-10-31	0	8.540	8.490	8.550	8.500	8.550	40,000	341,050	8.5263	81.03	80.55	81.12	80.65	81.12	4,216	80.897	-0.12%
2016-10-28	0	8.550	-	8.550	-	-	0	0	-	81.12	-	81.12	-	-	0	-	0.00%
2016-10-27	0	8.550	8.540	8.590	8.550	8.600	23,000	197,650	8.5935	81.12	81.03	81.50	81.12	81.60	2,424	81.535	-0.35%
2016-10-26	0	8.580	8.520	8.580	8.570	8.670	60,700	522,963	8.6155	81.41	80.84	81.41	81.31	82.26	6,398	81.744	-1.04%
2016-10-25	0	8.670	8.600	-	8.630	8.670	25,100	216,933	8.6427	82.26	81.60	-	81.88	82.26	2,645	82.002	-0.69%
2016-10-24	0	8.730	8.720	8.790	8.670	8.730	52,800	458,904	8.6914	82.83	82.73	83.40	82.26	82.83	5,565	82.463	0.00%
2016-10-20	0	8.730	8.680	8.750	8.730	8.730	21,400	186,808	8.7293	82.83	82.36	83.02	82.83	82.83	2,255	82.824	-0.11%
2016-10-19	0	8.740	8.680	8.750	8.730	8.800	113,400	992,473	8.7520	82.92	82.36	83.02	82.83	83.49	11,952	83.038	0.46%
2016-10-18	0	8.700	8.690	8.750	8.670	8.690	40,900	354,948	8.6784	82.55	82.45	83.02	82.26	82.45	4,311	82.341	1.75%
2016-10-17	0	8.550	8.480	-	8.490	8.490	10,000	84,900	8.4900	81.12	80.46	-	80.55	80.55	1,054	80.553	-0.35%
2016-10-14	0	8.580	8.560	8.590	8.570	8.630	159,000	1,368,080	8.6043	81.41	81.22	81.50	81.31	81.88	16,758	81.637	0.82%
2016-10-13	0	8.510	8.480	8.540	8.500	8.630	48,000	409,920	8.5400	80.74	80.46	81.03	80.65	81.88	5,059	81.027	-1.73%
2016-10-12	0	8.660	8.630	8.700	8.650	8.690	33,900	293,952	8.6712	82.17	81.88	82.55	82.07	82.45	3,573	82.271	-0.57%
2016-10-11	0	8.710	8.470	9.140	8.710	8.880	24,000	211,060	8.7942	82.64	80.36	86.72	82.64	84.25	2,530	83.439	-2.13%
2016-10-07	0	8.900	8.640	9.140	8.900	8.900	10,000	89,000	8.9000	84.44	81.98	86.72	84.44	84.44	1,054	84.443	-0.34%
2016-10-06	0	8.930	8.690	9.200	-	-	0	0	-	84.73	82.45	87.29	-	-	0	-	0.45%
2016-10-05	0	8.890	8.620	9.140	-	-	0	0	-	84.35	81.79	86.72	-	-	0	-	-0.11%
2016-10-04	0	8.900	8.650	9.170	8.900	8.900	5,000	44,500	8.9000	84.44	82.07	87.00	84.44	84.44	527	84.443	-0.22%
2016-10-03	0	8.920	8.660	9.130	8.920	8.920	10,000	89,200	8.9200	84.63	82.17	86.63	84.63	84.63	1,054	84.633	0.11%
2016-09-30	0	8.910	-	-	-	-	0	0	-	84.54	-	-	-	-	0	-	-0.67%
2016-09-29	0	8.970	8.970	9.290	-	-	0	0	-	85.11	85.11	88.14	-	-	0	-	0.11%
2016-09-28	0	8.960	8.910	9.230	-	-	0	0	-	85.01	84.54	87.57	-	-	0	-	0.00%
2016-09-27	0	8.960	8.960	9.270	8.940	8.960	25,000	223,800	8.9520	85.01	85.01	87.95	84.82	85.01	2,635	84.936	1.59%
2016-09-26	0	8.820	-	-	8.800	8.880	44,000	389,815	8.8594	83.68	-	-	83.49	84.25	4,637	84.058	-1.12%
2016-09-23	0	8.920	-	-	8.900	8.930	10,000	89,270	8.9270	84.63	-	-	84.44	84.73	1,054	84.699	0.00%
2016-09-22	0	8.920	-	-	8.910	8.920	30,000	267,500	8.9167	84.63	-	-	84.54	84.63	3,162	84.601	2.18%
2016-09-21	0	8.730	-	-	8.710	8.730	39,000	340,200	8.7231	82.83	-	-	82.64	82.83	4,110	82.764	0.58%
2016-09-20	0	8.680	-	-	8.680	8.700	20,000	173,800	8.6900	82.36	-	-	82.36	82.55	2,108	82.450	0.23%
2016-09-19	0	8.660	-	-	8.660	8.660	3,000	25,980	8.6600	82.17	-	-	82.17	82.17	316	82.166	2.49%
2016-09-15	0	8.450	-	-	8.490	8.490	96,800	824,496	8.5175	80.17	-	-	80.55	80.55	10,202	80.814	0.00%
2016-09-14	0	8.450	-	-	8.450	8.500	2,000	16,950	8.4750	80.17	-	-	80.17	80.65	211	80.410	-1.29%
2016-09-13	0	8.560	-	-	8.560	8.700	37,400	322,169	8.6141	81.22	-	-	81.22	82.55	3,942	81.731	-0.47%
2016-09-12	0	8.600	-	-	-	-	0	0	-	81.60	-	-	-	-	0	-	-3.37%
2016-09-09	0	8.900	-	-	8.950	8.950	10,000	89,500	8.9500	84.44	-	-	84.92	84.92	1,054	84.917	-1.98%
2016-09-08	0	9.080	-	-	9.080	9.110	25,000	227,300	9.0920	86.15	-	-	86.15	86.44	2,635	86.264	0.11%
2016-09-07	0	9.070	8.850	-	9.090	9.090	5,000	45,450	9.0900	86.06	83.97	-	86.25	86.25	527	86.245	0.67%
2016-09-06	0	9.010	8.850	-	8.990	9.020	40,000	360,300	9.0075	85.49	83.97	-	85.30	85.58	4,216	85.463	0.90%
2016-09-05	0	8.930	-	-	-	-	0	0	-	84.73	-	-	-	-	0	-	2.17%
2016-09-02	0	8.740	-	-	-	-	0	0	-	82.92	-	-	-	-	0	-	0.46%
2016-09-01	0	8.700	-	-	8.710	8.710	5,000	43,550	8.7100	82.55	-	-	82.64	82.64	527	82.640	-0.57%
2016-08-31	0	8.750	-	-	8.690	8.780	920,200	8,075,778	8.7761	83.02	-	-	82.45	83.30	96,986	83.267	-0.46%
2016-08-30	0	8.790	-	-	8.630	8.800	95,400	831,804	8.7191	83.40	-	-	81.88	83.49	10,055	82.727	1.15%
2016-08-29	0	8.690	-	-	8.690	8.690	3,000	26,070	8.6900	82.45	-	-	82.45	82.45	316	82.450	-0.69%
2016-08-26	0	8.750	-	-	8.740	8.770	9,000	78,750	8.7500	83.02	-	-	82.92	83.21	949	83.020	-0.11%
2016-08-25	0	8.760	-	-	-	-	0	0	-	83.11	-	-	-	-	0	-	0.00%
2016-08-24	0	8.760	-	-	-	-	0	0	-	83.11	-	-	-	-	0	-	-0.34%
2016-08-23	0	8.790	-	-	-	-	0	0	-	83.40	-	-	-	-	0	-	0.69%
2016-08-22	0	8.730	-	-	-	-	0	0	-	82.83	-	-	-	-	0	-	-0.91%
2016-08-19	0	8.810	-	-	8.810	8.890	16,400	144,875	8.8338	83.59	-	-	83.59	84.35	1,729	83.815	-0.68%
2016-08-18	0	8.870	-	-	-	-	0	0	-	84.16	-	-	-	-	0	-	0.80%
2016-08-17	0	8.800	-	-	8.800	8.800	10,000	88,000	8.8000	83.49	-	-	83.49	83.49	1,054	83.494	-1.35%
2016-08-16	0	8.920	-	-	8.920	8.920	15,200	135,584	8.9200	84.63	-	-	84.63	84.63	1,602	84.633	0.45%
2016-08-15	0	8.880	-	-	8.830	8.850	200	1,768	8.8400	84.25	-	-	83.78	83.97	21	83.874	0.34%
2016-08-12	0	8.850	-	-	8.850	8.850	10,000	88,500	8.8500	83.97	-	-	83.97	83.97	1,054	83.968	-0.11%
2016-08-11	0	8.860	-	-	8.870	8.870	10,000	88,700	8.8700	84.06	-	-	84.16	84.16	1,054	84.158	-0.23%
2016-08-10	0	8.880	-	-	8.860	8.900	60,000	532,650	8.8775	84.25	-	-	84.06	84.44	6,324	84.229	0.68%
2016-08-09	0	8.820	-	-	8.830	8.830	5,000	44,150	8.8300	83.68	-	-	83.78	83.78	527	83.779	1.15%
2016-08-08	0	8.720	-	-	8.640	8.720	45,000	390,000	8.6667	82.73	-	-	81.98	82.73	4,743	82.229	0.69%
2016-08-05	0	8.660	-	-	8.590	8.610	12,400	106,690	8.6040	82.17	-	-	81.50	81.69	1,307	81.635	1.41%
2016-08-04	0	8.540	-	-	8.530	8.540	12,600	107,578	8.5379	81.03	-	-	80.93	81.03	1,328	81.008	-0.58%
2016-08-03	0	8.590	8.000	-	8.610	8.720	80,100	694,263	8.6675	81.50	75.90	-	81.69	82.73	8,442	82.236	-1.49%
2016-08-01	0	8.720	-	-	-	-	0	0	-	82.73	-	-	-	-	0	-	2.23%
2016-07-29	0	8.530	-	-	-	-	0	0	-	80.93	-	-	-	-	0	-	0.12%
2016-07-28	0	8.520	-	-	8.520	8.530	30,000	255,700	8.5233	80.84	-	-	80.84	80.93	3,162	80.869	0.59%
2016-07-27	0	8.470	8.470	8.500	-	-	0	0	-	80.36	80.36	80.65	-	-	0	-	0.12%
2016-07-26	0	8.460	8.460	8.490	-	-	0	0	-	80.27	80.27	80.55	-	-	0	-	0.83%
2016-07-25	0	8.390	-	-	-	-	0	0	-	79.60	-	-	-	-	0	-	0.00%
2016-07-22	0	8.390	8.380	8.410	-	-	0	0	-	79.60	79.51	79.79	-	-	0	-	0.00%
2016-07-21	0	8.390	8.390	8.410	8.380	8.380	1,000	8,380	8.3800	79.60	79.60	79.79	79.51	79.51	105	79.509	0.12%
2016-07-20	0	8.380	8.360	8.390	-	-	0	0	-	79.51	79.32	79.60	-	-	0	-	0.00%
2016-07-19	0	8.380	8.360	8.380	-	-	0	0	-	79.51	79.32	79.51	-	-	0	-	-0.48%
2016-07-18	0	8.420	8.410	8.430	8.420	8.420	6,000	50,520	8.4200	79.89	79.79	79.98	79.89	79.89	632	79.889	-0.12%
2016-07-15	0	8.430	8.430	8.450	8.410	8.410	145,100	1,220,294	8.4100	79.98	79.98	80.17	79.79	79.79	15,293	79.794	0.72%
2016-07-14	0	8.370	8.370	8.390	-	-	0	0	-	79.41	79.41	79.60	-	-	0	-	1.09%
2016-07-13	0	8.280	8.280	8.300	8.280	8.310	1,800	14,931	8.2950	78.56	78.56	78.75	78.56	78.84	190	78.703	0.73%
2016-07-12	0	8.220	8.220	8.240	-	-	0	0	-	77.99	77.99	78.18	-	-	0	-	0.24%
2016-07-11	0	8.200	8.190	8.200	8.200	8.220	15,100	123,822	8.2001	77.80	77.71	77.80	77.80	77.99	1,591	77.802	2.12%
2016-07-08	0	8.030	8.020	8.030	8.050	8.050	100	805	8.0500	76.19	76.09	76.19	76.38	76.38	11	76.378	-0.50%
2016-07-07	0	8.070	8.060	8.080	8.060	8.090	20,100	162,209	8.0701	76.57	76.47	76.66	76.47	76.76	2,118	76.569	1.51%
2016-07-06	0	7.950	7.930	7.950	7.950	7.950	100	795	7.9500	75.43	75.24	75.43	75.43	75.43	11	75.429	-2.33%
2016-07-05	0	8.140	8.140	8.160	8.140	8.160	15,000	122,200	8.1467	77.23	77.23	77.42	77.23	77.42	1,581	77.295	-1.09%
2016-07-04	0	8.230	8.210	8.230	8.240	8.240	5,000	41,200	8.2400	78.09	77.90	78.09	78.18	78.18	527	78.181	2.24%
2016-06-30	0	8.050	8.030	8.050	7.840	8.140	356,000	2,850,680	8.0075	76.38	76.19	76.38	74.39	77.23	37,521	75.975	1.90%
2016-06-29	0	7.900	7.880	7.900	7.900	7.930	2,200	17,413	7.9150	74.95	74.77	74.95	74.95	75.24	232	75.097

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---