ChinaAMC MSCI Europe Quality Hedged to USD ETF: Unit HKD

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03165	2016-02-18			Docs

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

• 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
2026-04-02	0	18.06	18.02	18.16	-	-	0	0	-	18.06	18.02	18.16	-	-	0	-	0.00%
2026-04-01	0	18.06	17.95	18.08	18.16	18.16	1,000	18,160	18.160	18.06	17.95	18.08	18.16	18.16	1,000	18.160	1.23%
2026-03-31	0	17.88	17.87	17.92	17.87	17.88	17,800	318,254	17.879	17.84	17.83	17.88	17.83	17.84	17,840	17.839	1.30%
2026-03-30	0	17.65	17.60	17.73	17.53	17.53	3,000	52,590	17.530	17.61	17.56	17.69	17.49	17.49	3,007	17.491	-0.68%
2026-03-27	0	17.77	17.70	17.83	17.73	17.79	75,800	1,346,236	17.760	17.73	17.66	17.79	17.69	17.75	75,970	17.721	-0.34%
2026-03-26	0	17.83	17.74	17.86	17.76	17.83	4,600	81,884	17.801	17.79	17.70	17.82	17.72	17.79	4,610	17.761	0.06%
2026-03-25	0	17.82	17.76	17.88	17.82	17.94	20,000	357,120	17.856	17.78	17.72	17.84	17.78	17.90	20,045	17.816	0.96%
2026-03-24	0	17.65	17.65	17.73	17.60	17.64	17,400	306,920	17.639	17.61	17.61	17.69	17.56	17.60	17,439	17.600	1.91%
2026-03-23	0	17.32	17.26	17.36	17.31	17.50	116,000	2,008,018	17.311	17.28	17.22	17.32	17.27	17.46	116,260	17.272	-3.40%
2026-03-20	0	17.93	17.84	17.97	17.88	17.96	5,200	93,332	17.948	17.89	17.80	17.93	17.84	17.92	5,212	17.908	-0.72%
2026-03-19	0	18.06	17.95	18.07	-	-	0	0	-	18.02	17.91	18.03	-	-	0	-	-2.38%
2026-03-18	0	18.50	18.43	18.55	18.50	18.50	18,600	344,100	18.500	18.46	18.39	18.51	18.46	18.46	18,642	18.459	0.60%
2026-03-17	0	18.39	18.29	18.39	-	-	0	0	-	18.35	18.25	18.35	-	-	0	-	-0.16%
2026-03-16	0	18.42	18.32	18.44	18.44	18.44	5,000	92,200	18.440	18.38	18.28	18.40	18.40	18.40	5,011	18.399	0.55%
2026-03-13	0	18.32	18.23	18.37	18.32	18.46	18,000	329,994	18.333	18.28	18.19	18.33	18.28	18.42	18,040	18.292	0.16%
2026-03-12	0	18.29	18.26	18.38	18.28	18.30	47,600	870,308	18.284	18.25	18.22	18.34	18.24	18.26	47,707	18.243	-0.76%
2026-03-11	0	18.43	18.33	18.43	18.43	18.54	35,800	660,714	18.456	18.39	18.29	18.39	18.39	18.50	35,880	18.414	-0.70%
2026-03-10	0	18.56	18.66	18.78	18.40	18.41	3,600	66,252	18.403	18.52	18.62	18.74	18.36	18.37	3,608	18.362	2.71%
2026-03-09	0	18.07	17.93	18.08	18.00	18.10	83,600	1,505,098	18.004	18.03	17.89	18.04	17.96	18.06	83,787	17.963	-3.68%
2026-03-06	0	18.76	18.67	18.80	-	-	0	0	-	18.72	18.63	18.76	-	-	0	-	-0.48%
2026-03-05	0	18.85	18.85	18.95	-	-	0	0	-	18.81	18.81	18.91	-	-	0	-	0.53%
2026-03-04	0	18.75	18.71	18.87	18.66	18.76	23,400	438,432	18.736	18.71	18.67	18.83	18.62	18.72	23,452	18.694	-1.78%
2026-03-03	0	19.09	18.93	19.10	19.27	19.30	16,400	316,052	19.271	19.05	18.89	19.06	19.23	19.26	16,437	19.228	-1.14%
2026-03-02	0	19.31	19.31	19.48	19.30	19.31	20,000	386,018	19.301	19.27	19.27	19.44	19.26	19.27	20,045	19.258	-0.97%
2026-02-27	0	19.50	19.50	19.53	19.42	19.51	38,600	749,630	19.420	19.46	19.46	19.49	19.38	19.47	38,687	19.377	-0.05%
2026-02-26	0	19.51	19.46	19.58	19.51	19.56	33,400	652,604	19.539	19.47	19.42	19.54	19.47	19.52	33,475	19.495	-0.26%
2026-02-25	0	19.56	19.51	19.60	19.56	19.60	6,800	133,090	19.572	19.52	19.47	19.56	19.52	19.56	6,815	19.528	0.98%
2026-02-24	0	19.37	19.36	19.48	19.36	19.36	2,800	54,208	19.360	19.33	19.32	19.44	19.32	19.32	2,806	19.317	-0.77%
2026-02-23	0	19.52	19.52	19.58	19.52	19.64	22,000	431,672	19.621	19.48	19.48	19.54	19.48	19.60	22,049	19.578	0.15%
2026-02-20	0	19.49	19.40	19.58	19.33	19.49	79,800	1,550,478	19.430	19.45	19.36	19.54	19.29	19.45	79,979	19.386	1.51%
2026-02-16	0	19.20	19.00	19.38	18.97	19.20	82,600	1,580,838	19.138	19.16	18.96	19.34	18.93	19.16	82,785	19.096	0.73%
2026-02-13	0	19.06	18.99	19.09	19.06	19.06	7,200	137,232	19.060	19.02	18.95	19.05	19.02	19.02	7,216	19.017	-0.57%
2026-02-12	0	19.17	19.15	19.30	19.17	19.34	75,600	1,456,888	19.271	19.13	19.11	19.26	19.13	19.30	75,770	19.228	0.31%
2026-02-11	0	19.11	19.05	19.15	19.11	19.11	5,200	99,372	19.110	19.07	19.01	19.11	19.07	19.07	5,212	19.067	0.58%
2026-02-10	0	19.00	18.94	19.06	18.96	19.05	21,600	411,312	19.042	18.96	18.90	19.02	18.92	19.01	21,648	19.000	0.26%
2026-02-09	0	18.95	18.94	19.06	18.83	18.83	4,000	75,320	18.830	18.91	18.90	19.02	18.79	18.79	4,009	18.788	0.74%
2026-02-06	0	18.81	18.74	18.83	18.51	18.81	54,000	1,006,838	18.645	18.77	18.70	18.79	18.47	18.77	54,121	18.603	-0.32%
2026-02-05	0	18.87	18.76	18.87	18.70	18.87	43,400	814,542	18.768	18.83	18.72	18.83	18.66	18.83	43,497	18.726	1.07%
2026-02-04	0	18.67	18.64	18.77	18.65	18.80	104,800	1,959,956	18.702	18.63	18.60	18.73	18.61	18.76	105,035	18.660	-2.15%
2026-02-03	0	19.08	18.96	19.08	18.80	19.10	800	15,160	18.950	19.04	18.92	19.04	18.76	19.06	802	18.908	2.31%
2026-02-02	0	18.65	18.64	18.90	18.65	18.65	2,000	37,300	18.650	18.61	18.60	18.86	18.61	18.61	2,004	18.608	-0.37%
2026-01-30	0	18.72	18.65	18.77	18.71	18.72	18,800	351,752	18.710	18.68	18.61	18.73	18.67	18.68	18,842	18.668	0.32%
2026-01-29	0	18.66	18.66	18.76	18.66	18.70	3,400	63,460	18.665	18.62	18.62	18.72	18.62	18.66	3,408	18.623	-1.69%
2026-01-28	0	18.98	18.79	19.38	18.87	18.98	72,400	1,368,636	18.904	18.94	18.75	19.34	18.83	18.94	72,562	18.862	0.32%
2026-01-27	0	18.92	18.92	18.94	18.79	18.89	12,400	233,334	18.817	18.88	18.88	18.90	18.75	18.85	12,428	18.775	0.91%
2026-01-26	0	18.75	18.72	18.80	18.73	18.80	9,000	168,934	18.770	18.71	18.68	18.76	18.69	18.76	9,020	18.728	-0.42%
2026-01-23	0	18.83	18.72	18.84	-	-	0	0	-	18.79	18.68	18.80	-	-	0	-	-0.42%
2026-01-22	0	18.91	18.81	18.92	18.92	18.93	3,600	68,128	18.924	18.87	18.77	18.88	18.88	18.89	3,608	18.882	1.23%
2026-01-21	0	18.68	18.65	18.77	18.66	18.68	9,800	183,032	18.677	18.64	18.61	18.73	18.62	18.64	9,822	18.635	-0.21%
2026-01-20	0	18.72	18.65	18.75	18.72	18.77	21,600	404,554	18.729	18.68	18.61	18.71	18.68	18.73	21,648	18.687	-1.32%
2026-01-19	0	18.97	18.86	18.97	-	-	0	0	-	18.93	18.82	18.93	-	-	0	-	-0.68%
2026-01-16	0	19.10	18.86	19.12	19.02	19.10	6,600	126,044	19.098	19.06	18.82	19.08	18.98	19.06	6,615	19.055	0.37%
2026-01-15	0	19.03	18.95	19.07	-	-	0	0	-	18.99	18.91	19.03	-	-	0	-	0.69%
2026-01-14	0	18.90	18.62	19.32	18.90	18.90	800	15,120	18.900	18.86	18.58	19.28	18.86	18.86	802	18.858	-0.74%
2026-01-13	0	19.04	18.96	19.08	19.00	19.04	2,400	45,640	19.017	19.00	18.92	19.04	18.96	19.00	2,405	18.974	0.21%
2026-01-12	0	19.00	18.88	19.00	18.90	19.00	21,800	412,500	18.922	18.96	18.84	18.96	18.86	18.96	21,849	18.880	1.23%
2026-01-09	0	18.77	18.74	18.81	18.77	18.77	1,600	30,032	18.770	18.73	18.70	18.77	18.73	18.73	1,604	18.728	-0.16%
2026-01-08	0	18.80	18.23	18.80	18.76	19.00	15,800	297,110	18.804	18.76	18.19	18.76	18.72	18.96	15,835	18.762	0.00%
2026-01-07	0	18.80	18.72	18.84	18.76	18.80	4,600	86,304	18.762	18.76	18.68	18.80	18.72	18.76	4,610	18.720	1.08%
2026-01-06	0	18.60	18.59	18.65	18.56	18.63	30,200	560,928	18.574	18.56	18.55	18.61	18.52	18.59	30,268	18.532	0.76%
2026-01-05	0	18.46	18.39	18.51	18.37	18.52	43,000	793,066	18.443	18.42	18.35	18.47	18.33	18.48	43,096	18.402	0.49%
2026-01-02	0	18.37	18.30	18.37	18.36	18.37	1,400	25,714	18.367	18.33	18.26	18.33	18.32	18.33	1,403	18.326	0.00%
2025-12-31	0	18.37	18.37	18.41	-	-	120,000	2,191,344	18.261	18.33	18.33	18.37	-	-	120,269	18.220	0.27%
2025-12-30	0	18.32	18.32	18.56	18.32	18.36	22,000	403,480	18.340	18.28	18.28	18.52	18.28	18.32	22,049	18.299	0.16%
2025-12-29	0	18.29	18.28	18.36	18.29	18.36	6,200	113,610	18.324	18.25	18.24	18.32	18.25	18.32	6,214	18.283	0.27%
2025-12-24	0	18.24	18.24	18.47	18.24	18.24	4,400	80,256	18.240	18.20	18.20	18.43	18.20	18.20	4,410	18.199	0.00%
2025-12-23	0	18.24	18.24	18.30	18.24	18.30	4,600	84,024	18.266	18.20	18.20	18.26	18.20	18.26	4,610	18.225	0.00%
2025-12-22	0	18.24	18.22	18.27	18.08	18.25	8,000	145,644	18.206	18.20	18.18	18.23	18.04	18.21	8,018	18.165	0.88%
2025-12-19	0	18.08	18.07	18.16	18.05	18.05	290,000	5,234,500	18.050	18.04	18.03	18.12	18.01	18.01	290,650	18.010	0.22%
2025-12-18	0	18.04	18.04	18.05	18.04	18.04	600	10,824	18.040	18.00	18.00	18.01	18.00	18.00	601	18.000	-0.61%
2025-12-17	0	18.15	-	18.23	18.14	18.14	3,000	54,420	18.140	18.11	-	18.19	18.10	18.10	3,007	18.099	0.06%
2025-12-16	0	18.14	18.02	18.21	18.14	18.14	2,800	50,792	18.140	18.10	17.98	18.17	18.10	18.10	2,806	18.099	-0.38%
2025-12-15	0	18.21	17.92	18.44	-	-	0	0	-	18.17	17.88	18.40	-	-	0	-	0.00%
2025-12-12	0	18.21	18.20	18.62	-	-	0	0	-	18.17	18.16	18.58	-	-	0	-	0.61%
2025-12-11	0	18.10	18.04	18.17	18.10	18.11	19,000	343,906	18.100	18.06	18.00	18.13	18.06	18.07	19,043	18.060	0.00%
2025-12-10	0	18.10	18.08	18.10	-	-	0	0	-	18.06	18.04	18.06	-	-	0	-	-0.77%
2025-12-09	0	18.24	18.06	18.27	18.09	18.24	13,600	247,956	18.232	18.20	18.02	18.23	18.05	18.20	13,630	18.191	0.39%
2025-12-08	0	18.17	18.07	18.28	-	-	0	0	-	18.13	18.03	18.24	-	-	0	-	0.00%
2025-12-05	0	18.17	18.14	18.26	18.17	18.17	10,000	181,700	18.170	18.13	18.10	18.22	18.13	18.13	10,022	18.129	-0.11%
2025-12-04	0	18.19	18.09	18.21	18.19	18.19	3,200	58,208	18.190	18.15	18.05	18.17	18.15	18.15	3,207	18.149	0.72%
2025-12-03	0	18.06	18.04	18.16	18.04	18.04	200	3,608	18.040	18.02	18.00	18.12	18.00	18.00	200	18.000	0.44%
2025-12-02	0	17.98	17.98	18.17	-	-	0	0	-	17.94	17.94	18.13	-	-	0	-	0.17%
2025-12-01	0	17.95	17.93	18.14	17.93	17.93	3,000	53,790	17.930	17.91	17.89	18.10	17.89	17.89	3,007	17.890	-0.39%
2025-11-28	0	18.02	17.93	18.02	-	-	0	0	-	17.98	17.89	17.98	-	-	0	-	0.00%
2025-11-27	0	18.02	17.95	18.02	-	-	0	0	-	17.98	17.91	17.98	-	-	0	-	0.00%
2025-11-26	0	18.02	17.86	18.06	17.95	18.02	28,600	515,324	18.018	17.98	17.82	18.02	17.91	17.98	28,664	17.978	1.35%
2025-11-25	0	17.78	17.78	17.80	17.76	17.78	95,600	1,698,914	17.771	17.74	17.74	17.76	17.72	17.74	95,814	17.731	-0.11%
2025-11-24	0	17.80	17.79	17.90	-	-	0	0	-	17.76	17.75	17.86	-	-	0	-	1.14%
2025-11-21	0	17.60	17.52	17.63	17.63	17.63	400	7,052	17.630	17.56	17.48	17.59	17.59	17.59	401	17.591	-1.29%
2025-11-20	0	17.83	17.83	17.94	17.83	17.83	1,200	21,396	17.830	17.79	17.79	17.90	17.79	17.79	1,203	17.790	0.11%
2025-11-19	0	17.81	17.66	17.85	17.81	17.81	11,200	199,472	17.810	17.77	17.62	17.81	17.77	17.77	11,225	17.770	0.06%
2025-11-18	0	17.80	17.59	17.81	-	-	0	0	-	17.76	17.55	17.77	-	-	0	-	-1.22%
2025-11-17	0	18.02	17.89	18.13	-	-	0	0	-	17.98	17.85	18.09	-	-	0	-	0.00%
2025-11-14	0	18.02	17.91	18.03	-	-	0	0	-	17.98	17.87	17.99	-	-	0	-	-0.83%
2025-11-13	0	18.17	18.11	18.17	-	-	0	0	-	18.13	18.07	18.13	-	-	0	-	0.00%
2025-11-12	0	18.17	18.07	18.19	18.00	18.25	2,800	50,984	18.209	18.13	18.03	18.15	17.96	18.21	2,806	18.168	1.91%
2025-11-11	0	17.83	17.79	17.91	17.79	17.84	42,600	758,800	17.812	17.79	17.75	17.87	17.75	17.80	42,696	17.772	0.79%
2025-11-10	0	17.69	17.65	17.77	17.69	17.70	35,600	629,850	17.692	17.65	17.61	17.73	17.65	17.66	35,680	17.653	-0.34%
2025-11-07	0	17.75	17.63	17.75	17.76	17.76	600	10,656	17.760	17.71	17.59	17.71	17.72	17.72	601	17.720	-0.06%
2025-11-06	0	17.76	17.75	17.87	-	-	0	0	-	17.72	17.71	17.83	-	-	0	-	0.34%
2025-11-05	0	17.70	17.70	17.81	17.70	17.70	400	7,080	17.700	17.66	17.66	17.77	17.66	17.66	401	17.660	-0.78%
2025-11-04	0	17.84	17.83	17.95	17.84	17.90	9,600	171,276	17.841	17.80	17.79	17.91	17.80	17.86	9,622	17.801	-0.67%
2025-11-03	0	17.96	17.96	18.03	-	-	0	0	-	17.92	17.92	17.99	-	-	0	-	0.00%
2025-10-31	0	17.96	17.88	18.00	-	-	0	0	-	17.92	17.84	17.96	-	-	0	-	0.00%
2025-10-30	0	17.96	17.90	18.01	17.96	18.07	19,000	341,482	17.973	17.92	17.86	17.97	17.92	18.03	19,043	17.933	-0.83%
2025-10-28	0	18.11	18.02	18.14	-	-	0	0	-	18.07	17.98	18.10	-	-	0	-	-0.49%
2025-10-27	0	18.20	18.13	18.25	18.19	18.19	50,000	909,500	18.190	18.16	18.09	18.21	18.15	18.15	50,112	18.149	0.50%
2025-10-24	0	18.11	18.10	18.19	18.11	18.14	8,800	159,488	18.124	18.07	18.06	18.15	18.07	18.10	8,820	18.083	0.39%
2025-10-23	0	18.04	18.04	18.12	17.99	18.01	23,400	421,062	17.994	18.00	18.00	18.08	17.95	17.97	23,452	17.954	0.06%
2025-10-22	0	18.03	18.00	18.12	18.02	18.02	3,800	68,476	18.020	17.99	17.96	18.08	17.98	17.98	3,809	17.980	-0.44%
2025-10-21	0	18.11	18.07	18.19	18.11	18.21	8,600	155,866	18.124	18.07	18.03	18.15	18.07	18.17	8,619	18.083	-0.28%
2025-10-20	0	18.16	18.10	18.26	17.99	18.16	107,000	1,939,106	18.122	18.12	18.06	18.22	17.95	18.12	107,240	18.082	1.62%
2025-10-17	0	17.87	17.81	17.91	17.94	17.96	3,600	64,616	17.949	17.83	17.77	17.87	17.90	17.92	3,608	17.909	-0.94%
2025-10-16	0	18.04	17.93	18.05	18.04	18.04	3,800	68,552	18.040	18.00	17.89	18.01	18.00	18.00	3,809	18.000	0.33%
2025-10-15	0	17.98	17.95	18.07	17.91	17.98	25,400	456,198	17.961	17.94	17.91	18.03	17.87	17.94	25,457	17.920	1.01%
2025-10-14	0	17.80	17.78	17.90	17.80	17.97	3,000	53,604	17.868	17.76	17.74	17.86	17.76	17.93	3,007	17.828	-0.56%
2025-10-13	0	17.90	17.89	18.01	17.88	17.93	1,600	28,628	17.893	17.86	17.85	17.97	17.84	17.89	1,604	17.852	-0.83%
2025-10-10	0	18.05	17.98	18.05	18.05	18.05	1,200	21,660	18.050	18.01	17.94	18.01	18.01	18.01	1,203	18.010	-0.77%
2025-10-09	0	18.19	18.11	18.19	18.11	18.19	2,200	39,986	18.175	18.15	18.07	18.15	18.07	18.15	2,205	18.135	1.51%
2025-10-08	0	17.92	17.87	17.98	17.61	17.88	35,000	620,724	17.735	17.88	17.83	17.94	17.57	17.84	35,078	17.695	-0.33%
2025-10-06	0	17.98	17.86	17.98	-	-	0	0	-	17.94	17.82	17.94	-	-	0	-	-0.11%
2025-10-03	0	18.00	17.86	18.00	17.99	18.06	19,600	353,778	18.050	17.96	17.82	17.96	17.95	18.02	19,644	18.010	0.22%
2025-10-02	0	17.96	17.89	18.00	17.96	18.00	9,200	165,448	17.983	17.92	17.85	17.96	17.92	17.96	9,221	17.943	3.40%
2025-09-30	0	17.65	17.61	17.74	-	-	0	0	-	17.33	17.29	17.42	-	-	0	-	-0.17%
2025-09-29	0	17.68	17.66	17.75	17.55	17.78	108,400	1,918,500	17.698	17.36	17.34	17.43	17.23	17.46	110,394	17.379	0.74%
2025-09-26	0	17.55	17.50	17.70	17.55	17.65	20,000	352,156	17.608	17.23	17.18	17.38	17.23	17.33	20,368	17.290	-0.57%
2025-09-25	0	17.65	17.54	17.66	-	-	0	0	-	17.33	17.22	17.34	-	-	0	-	-0.17%
2025-09-24	0	17.68	17.65	17.73	17.68	17.68	694	12,273	17.684	17.36	17.33	17.41	17.36	17.36	707	17.365	-0.06%
2025-09-23	0	17.69	17.68	17.80	17.69	17.69	200	3,538	17.690	17.37	17.36	17.48	17.37	17.37	204	17.370	0.06%
2025-09-22	0	17.68	17.68	17.80	17.68	17.79	2,600	46,002	17.693	17.36	17.36	17.48	17.36	17.47	2,648	17.373	0.17%
2025-09-19	0	17.65	17.62	17.72	17.65	17.65	200	3,530	17.650	17.33	17.30	17.40	17.33	17.33	204	17.331	0.06%
2025-09-18	0	17.64	17.56	17.68	-	-	0	0	-	17.32	17.24	17.36	-	-	0	-	0.57%
2025-09-17	0	17.54	17.54	17.66	17.54	17.60	3,200	56,176	17.555	17.22	17.22	17.34	17.22	17.28	3,259	17.238	-0.79%
2025-09-16	0	17.68	17.64	17.73	17.68	17.68	1,800	31,824	17.680	17.36	17.32	17.41	17.36	17.36	1,833	17.361	0.17%
2025-09-15	0	17.65	17.59	17.65	-	-	0	0	-	17.33	17.27	17.33	-	-	0	-	-0.28%
2025-09-12	0	17.70	17.65	17.79	17.70	17.70	200	3,540	17.700	17.38	17.33	17.47	17.38	17.38	204	17.380	0.00%
2025-09-11	0	17.70	17.59	17.72	17.70	17.70	3,800	67,260	17.700	17.38	17.27	17.40	17.38	17.38	3,870	17.380	-0.28%
2025-09-10	0	17.75	17.68	17.83	17.75	17.75	1,000	17,750	17.750	17.43	17.36	17.51	17.43	17.43	1,018	17.429	0.00%
2025-09-09	0	17.75	17.65	17.81	17.75	17.75	600	10,650	17.750	17.43	17.33	17.49	17.43	17.43	611	17.429	0.17%
2025-09-08	0	17.72	17.67	17.77	17.77	17.77	1,200	21,324	17.770	17.40	17.35	17.45	17.45	17.45	1,222	17.449	0.00%
2025-09-05	0	17.72	17.68	17.81	-	-	0	0	-	17.40	17.36	17.49	-	-	0	-	0.74%
2025-09-04	0	17.59	17.57	17.66	-	-	0	0	-	17.27	17.25	17.34	-	-	0	-	0.34%
2025-09-03	0	17.53	17.41	17.56	17.65	17.65	1,400	24,710	17.650	17.21	17.10	17.24	17.33	17.33	1,426	17.331	-0.68%
2025-09-02	0	17.65	17.50	17.65	17.65	17.65	1,000	17,650	17.650	17.33	17.18	17.33	17.33	17.33	1,018	17.331	0.34%
2025-09-01	0	17.59	17.50	17.65	-	-	0	0	-	17.27	17.18	17.33	-	-	0	-	0.00%
2025-08-29	0	17.59	17.51	17.64	-	-	0	0	-	17.27	17.19	17.32	-	-	0	-	-0.23%
2025-08-28	0	17.63	17.60	17.73	17.58	17.58	1,200	21,096	17.580	17.31	17.28	17.41	17.26	17.26	1,222	17.262	0.17%
2025-08-27	0	17.60	17.49	17.63	17.60	17.60	200	3,520	17.600	17.28	17.17	17.31	17.28	17.28	204	17.282	-0.11%
2025-08-26	0	17.62	17.52	17.65	17.62	17.62	26,000	458,120	17.620	17.30	17.20	17.33	17.30	17.30	26,478	17.302	-0.45%
2025-08-25	0	17.70	17.66	17.78	17.70	17.78	2,800	49,656	17.734	17.38	17.34	17.46	17.38	17.46	2,852	17.414	-0.11%
2025-08-22	0	17.72	17.63	17.72	17.72	17.72	1,200	21,264	17.720	17.40	17.31	17.40	17.40	17.40	1,222	17.400	0.40%
2025-08-21	0	17.65	17.02	18.16	17.61	17.61	5,200	91,572	17.610	17.33	16.71	17.83	17.29	17.29	5,296	17.292	0.28%
2025-08-20	0	17.60	17.50	17.60	17.60	17.60	1,000	17,600	17.600	17.28	17.18	17.28	17.28	17.28	1,018	17.282	1.15%
2025-08-19	0	17.40	17.37	17.49	17.40	17.40	200	3,480	17.400	17.09	17.06	17.17	17.09	17.09	204	17.086	-0.23%
2025-08-18	0	17.44	17.40	17.52	17.44	17.44	1,000	17,440	17.440	17.12	17.09	17.20	17.12	17.12	1,018	17.125	0.29%
2025-08-15	0	17.39	17.32	17.44	17.39	17.45	30,800	536,332	17.413	17.08	17.01	17.12	17.08	17.13	31,367	17.099	0.35%
2025-08-14	0	17.33	17.29	17.41	17.32	17.32	4,000	69,280	17.320	17.02	16.98	17.10	17.01	17.01	4,074	17.007	0.52%
2025-08-13	0	17.24	17.22	17.34	17.24	17.24	42,200	727,528	17.240	16.93	16.91	17.03	16.93	16.93	42,976	16.929	0.41%
2025-08-12	0	17.17	17.15	17.24	17.17	17.28	6,000	103,548	17.258	16.86	16.84	16.93	16.86	16.97	6,110	16.946	-0.87%
2025-08-11	0	17.32	17.26	17.37	17.35	17.35	12,400	215,140	17.350	17.01	16.95	17.06	17.04	17.04	12,628	17.037	0.70%
2025-08-08	0	17.20	17.17	17.28	-	-	0	0	-	16.89	16.86	16.97	-	-	0	-	0.35%
2025-08-07	0	17.14	17.06	17.15	17.14	17.15	23,000	394,410	17.148	16.83	16.75	16.84	16.83	16.84	23,423	16.838	-0.75%
2025-08-06	0	17.27	17.15	17.27	17.27	17.27	200	3,454	17.270	16.96	16.84	16.96	16.96	16.96	204	16.958	0.00%
2025-08-05	0	17.27	17.20	17.32	17.27	17.32	2,200	38,022	17.283	16.96	16.89	17.01	16.96	17.01	2,240	16.971	0.88%
2025-08-04	0	17.12	16.88	17.36	-	-	0	0	-	16.81	16.58	17.05	-	-	0	-	0.00%
2025-08-01	0	17.12	16.88	17.64	17.11	17.29	5,400	93,006	17.223	16.81	16.58	17.32	16.80	16.98	5,499	16.912	-2.23%
2025-07-31	0	17.51	17.47	17.63	17.51	17.52	2,000	35,028	17.514	17.19	17.15	17.31	17.19	17.20	2,037	17.198	-0.17%
2025-07-30	0	17.54	17.54	17.77	17.52	17.52	47,800	837,456	17.520	17.22	17.22	17.45	17.20	17.20	48,679	17.203	-1.29%
2025-07-29	0	17.77	-	-	17.80	17.80	1,200	21,360	17.800	17.45	-	-	17.48	17.48	1,222	17.478	-1.00%
2025-07-28	0	17.95	17.90	18.02	17.95	17.99	117,600	2,115,262	17.987	17.63	17.58	17.69	17.63	17.66	119,764	17.662	0.90%
2025-07-25	0	17.79	17.79	17.88	17.79	17.90	105,600	1,887,364	17.873	17.47	17.47	17.56	17.47	17.58	107,543	17.550	-0.34%
2025-07-24	0	17.85	17.83	17.95	17.84	17.85	5,200	92,800	17.846	17.53	17.51	17.63	17.52	17.53	5,296	17.524	0.68%
2025-07-23	0	17.73	17.70	17.85	17.59	17.73	22,000	389,360	17.698	17.41	17.38	17.53	17.27	17.41	22,405	17.378	0.85%
2025-07-22	0	17.58	17.51	17.58	-	-	0	0	-	17.26	17.19	17.26	-	-	0	-	-0.17%
2025-07-21	0	17.61	17.51	17.64	17.58	17.72	19,200	339,010	17.657	17.29	17.19	17.32	17.26	17.40	19,553	17.338	-0.68%
2025-07-18	0	17.73	17.70	17.81	17.73	17.85	18,800	334,836	17.810	17.41	17.38	17.49	17.41	17.53	19,146	17.489	-0.17%
2025-07-17	0	17.76	17.72	17.84	17.76	17.76	4,400	78,144	17.760	17.44	17.40	17.52	17.44	17.44	4,481	17.439	0.34%
2025-07-16	0	17.70	17.64	17.73	17.70	17.78	19,600	347,118	17.710	17.38	17.32	17.41	17.38	17.46	19,961	17.390	-0.84%
2025-07-15	0	17.85	17.80	17.92	17.82	17.82	400	7,128	17.820	17.53	17.48	17.60	17.50	17.50	407	17.498	0.34%
2025-07-14	0	17.79	17.72	17.84	17.79	17.90	5,800	103,246	17.801	17.47	17.40	17.52	17.47	17.58	5,907	17.479	-0.95%
2025-07-11	0	17.96	17.90	18.02	17.95	18.02	26,800	481,618	17.971	17.64	17.58	17.69	17.63	17.69	27,293	17.646	0.28%
2025-07-10	0	17.91	17.90	18.00	-	-	0	0	-	17.59	17.58	17.67	-	-	0	-	0.90%
2025-07-09	0	17.75	17.75	17.86	-	-	0	0	-	17.43	17.43	17.54	-	-	0	-	0.45%
2025-07-08	0	17.67	17.67	17.77	-	-	0	0	-	17.35	17.35	17.45	-	-	0	-	0.00%
2025-07-07	0	17.67	17.67	17.76	-	-	0	0	-	17.35	17.35	17.44	-	-	0	-	0.00%
2025-07-04	0	17.67	17.60	17.72	17.68	17.71	18,400	325,354	17.682	17.35	17.28	17.40	17.36	17.39	18,739	17.363	-0.23%
2025-07-03	0	17.71	17.70	17.85	-	-	0	0	-	17.39	17.38	17.53	-	-	0	-	0.62%
2025-07-02	0	17.60	17.52	17.74	17.60	17.68	38,000	670,684	17.650	17.28	17.20	17.42	17.28	17.36	38,699	17.331	-0.90%
2025-06-30	0	17.76	17.65	17.77	17.76	17.76	600	10,656	17.760	17.44	17.33	17.45	17.44	17.44	611	17.439	0.79%
2025-06-27	0	17.62	17.58	17.70	17.59	17.59	17,000	299,030	17.590	17.30	17.26	17.38	17.27	17.27	17,313	17.272	0.40%
2025-06-26	0	17.55	17.45	17.57	17.50	17.68	17,800	311,566	17.504	17.23	17.13	17.25	17.18	17.36	18,127	17.187	-1.07%
2025-06-25	0	17.74	17.74	17.78	17.74	17.74	2,000	35,480	17.740	17.42	17.42	17.46	17.42	17.42	2,037	17.420	-0.67%
2025-06-24	0	17.86	17.75	17.87	17.74	17.87	23,800	423,292	17.785	17.54	17.43	17.55	17.42	17.55	24,238	17.464	1.48%
2025-06-23	0	17.60	17.55	17.76	17.56	17.64	67,400	1,186,912	17.610	17.28	17.23	17.44	17.24	17.32	68,640	17.292	-0.79%
2025-06-20	0	17.74	17.70	17.82	-	-	0	0	-	17.42	17.38	17.50	-	-	0	-	0.00%
2025-06-19	0	17.74	17.65	17.76	17.74	17.82	17,200	305,160	17.742	17.42	17.33	17.44	17.42	17.50	17,516	17.421	-0.84%
2025-06-18	0	17.89	17.83	17.95	17.88	17.91	4,400	78,684	17.883	17.57	17.51	17.63	17.56	17.59	4,481	17.560	-0.11%
2025-06-17	0	17.91	17.74	-	17.91	17.95	3,200	57,368	17.928	17.59	17.42	-	17.59	17.63	3,259	17.604	-0.61%
2025-06-16	0	18.02	18.02	18.12	17.96	18.03	8,200	147,720	18.015	17.69	17.69	17.79	17.64	17.70	8,351	17.689	-0.44%
2025-06-13	0	18.10	17.94	18.50	17.97	18.10	37,000	668,340	18.063	17.77	17.62	18.17	17.65	17.77	37,681	17.737	-0.88%
2025-06-12	0	18.26	18.26	18.28	18.16	18.26	21,200	385,408	18.180	17.93	17.93	17.95	17.83	17.93	21,590	17.851	-0.38%
2025-06-11	0	18.33	18.26	18.38	18.33	18.33	3,600	65,988	18.330	18.00	17.93	18.05	18.00	18.00	3,666	17.999	0.44%
2025-06-10	0	18.25	18.17	18.29	18.23	18.25	4,400	80,232	18.235	17.92	17.84	17.96	17.90	17.92	4,481	17.905	0.16%
2025-06-09	0	18.22	18.16	18.46	18.22	18.22	600	10,932	18.220	17.89	17.83	18.13	17.89	17.89	611	17.891	0.39%
2025-06-06	0	18.15	18.12	18.22	18.13	18.13	200	3,626	18.130	17.82	17.79	17.89	17.80	17.80	204	17.802	0.11%
2025-06-05	0	18.13	18.06	18.29	-	-	0	0	-	17.80	17.73	17.96	-	-	0	-	0.33%
2025-06-04	0	18.07	18.02	18.08	18.06	18.07	20,200	364,828	18.061	17.74	17.69	17.75	17.73	17.74	20,572	17.735	-0.71%
2025-06-03	0	18.20	17.96	18.44	18.20	18.20	2,000	36,400	18.200	17.87	17.64	18.11	17.87	17.87	2,037	17.871	0.00%
2025-06-02	0	18.20	17.77	18.00	18.20	18.20	600	10,920	18.200	17.87	17.45	17.67	17.87	17.87	611	17.871	1.11%
2025-05-30	0	18.00	17.97	18.09	18.00	18.00	1,000	18,000	18.000	17.67	17.65	17.76	17.67	17.67	1,018	17.675	-1.32%
2025-05-29	0	18.24	18.15	18.26	18.16	18.24	74,600	1,358,800	18.214	17.91	17.82	17.93	17.83	17.91	75,972	17.885	0.66%
2025-05-28	0	18.12	18.08	18.36	18.12	18.13	3,600	65,256	18.127	17.79	17.75	18.03	17.79	17.80	3,666	17.799	0.22%
2025-05-27	0	18.08	17.96	18.08	18.08	18.08	5,000	90,400	18.080	17.75	17.64	17.75	17.75	17.75	5,092	17.753	0.44%
2025-05-26	0	18.00	17.95	18.10	17.95	18.00	17,400	312,366	17.952	17.67	17.63	17.77	17.63	17.67	17,720	17.628	-0.33%
2025-05-23	0	18.06	18.00	18.08	-	-	0	0	-	17.73	17.67	17.75	-	-	0	-	-0.06%
2025-05-22	0	18.07	-	18.34	18.10	18.12	400	7,244	18.110	17.74	-	18.01	17.77	17.79	407	17.783	-0.17%
2025-05-21	0	18.10	17.79	-	18.10	18.10	600	10,860	18.100	17.77	17.47	-	17.77	17.77	611	17.773	0.39%
2025-05-20	0	18.03	17.71	18.27	18.02	18.03	13,400	241,502	18.023	17.70	17.39	17.94	17.69	17.70	13,647	17.697	0.45%
2025-05-19	0	17.95	17.71	17.96	17.93	17.96	19,000	340,880	17.941	17.63	17.39	17.64	17.61	17.64	19,350	17.617	-0.06%
2025-05-16	0	17.96	17.65	-	17.77	17.91	67,600	1,208,292	17.874	17.64	17.33	-	17.45	17.59	68,844	17.551	1.07%
2025-05-15	0	17.77	17.65	17.77	17.77	17.77	600	10,662	17.770	17.45	17.33	17.45	17.45	17.45	611	17.449	-0.22%
2025-05-14	0	17.81	17.65	17.83	-	-	0	0	-	17.49	17.33	17.51	-	-	0	-	0.00%
2025-05-13	0	17.81	17.76	17.83	17.81	17.81	100,400	1,791,193	17.841	17.49	17.44	17.51	17.49	17.49	102,247	17.518	0.68%
2025-05-12	0	17.69	17.61	-	17.62	17.72	86,400	1,526,320	17.666	17.37	17.29	-	17.30	17.40	87,990	17.347	0.63%
2025-05-09	0	17.58	17.55	17.58	17.58	17.83	2,400	42,692	17.788	17.26	17.23	17.26	17.26	17.51	2,444	17.467	-0.06%
2025-05-08	0	17.59	17.55	17.83	-	-	0	0	-	17.27	17.23	17.51	-	-	0	-	0.00%
2025-05-07	0	17.59	-	17.86	-	-	0	0	-	17.27	-	17.54	-	-	0	-	-0.17%
2025-05-06	0	17.62	17.52	17.82	17.62	17.62	2,600	45,812	17.620	17.30	17.20	17.50	17.30	17.30	2,648	17.302	1.26%
2025-05-02	0	17.40	17.40	-	-	-	0	0	-	17.09	17.09	-	-	-	0	-	1.10%
2025-04-30	0	17.21	17.20	-	-	-	0	0	-	16.90	16.89	-	-	-	0	-	0.35%
2025-04-29	0	17.15	17.08	-	17.15	17.15	1,000	17,150	17.150	16.84	16.77	-	16.84	16.84	1,018	16.840	0.41%
2025-04-28	0	17.08	16.89	17.37	17.05	17.05	1,000	17,050	17.050	16.77	16.58	17.06	16.74	16.74	1,018	16.742	-0.29%
2025-04-25	0	17.13	16.90	17.42	17.18	17.18	200	3,436	17.180	16.82	16.59	17.11	16.87	16.87	204	16.870	1.30%
2025-04-24	0	16.91	16.69	17.22	16.91	16.99	18,400	311,192	16.913	16.60	16.39	16.91	16.60	16.68	18,739	16.607	-0.12%
2025-04-23	0	16.93	16.35	17.15	16.91	16.97	2,200	37,214	16.915	16.62	16.05	16.84	16.60	16.66	2,240	16.610	2.05%
2025-04-22	0	16.59	16.51	16.86	16.57	16.60	36,000	597,054	16.585	16.29	16.21	16.56	16.27	16.30	36,662	16.285	-0.18%
2025-04-17	0	16.62	16.38	16.86	16.62	16.62	3,000	49,860	16.620	16.32	16.08	16.56	16.32	16.32	3,055	16.320	0.00%
2025-04-16	0	16.62	16.58	16.97	16.53	16.73	75,600	1,254,004	16.587	16.32	16.28	16.66	16.23	16.43	76,991	16.288	-0.24%
2025-04-15	0	16.66	16.61	16.90	16.65	16.66	18,400	306,540	16.660	16.36	16.31	16.59	16.35	16.36	18,739	16.359	0.73%
2025-04-14	0	16.54	16.50	16.56	16.54	16.56	60,200	996,538	16.554	16.24	16.20	16.26	16.24	16.26	61,308	16.255	1.91%
2025-04-11	0	16.23	16.11	16.42	16.23	16.40	49,800	811,142	16.288	15.94	15.82	16.12	15.94	16.10	50,716	15.994	-1.16%
2025-04-10	0	16.42	16.39	-	16.42	16.87	94,200	1,582,080	16.795	16.12	16.09	-	16.12	16.57	95,933	16.491	3.01%
2025-04-09	0	15.94	15.79	15.95	15.65	15.95	89,800	1,410,872	15.711	15.65	15.50	15.66	15.37	15.66	91,452	15.427	-1.18%
2025-04-08	0	16.13	16.03	16.18	16.13	16.26	40,400	653,976	16.188	15.84	15.74	15.89	15.84	15.97	41,143	15.895	3.07%
2025-04-07	0	15.65	15.52	15.68	15.60	17.22	173,400	2,764,504	15.943	15.37	15.24	15.40	15.32	16.91	176,590	15.655	-10.37%
2025-04-03	0	17.46	17.25	17.82	17.29	17.47	46,800	814,482	17.403	17.14	16.94	17.50	16.98	17.15	47,661	17.089	-0.68%
2025-04-02	0	17.58	17.55	17.63	17.58	17.62	18,000	316,982	17.610	17.26	17.23	17.31	17.26	17.30	18,331	17.292	-0.51%
2025-04-01	0	17.67	17.58	17.91	17.62	17.67	1,400	24,718	17.656	17.35	17.26	17.59	17.30	17.35	1,426	17.337	0.57%
2025-03-31	0	17.63	17.53	18.09	17.60	17.85	67,800	1,202,998	17.743	17.25	17.15	17.70	17.22	17.47	69,283	17.363	-1.23%
2025-03-28	0	17.85	17.61	18.09	-	-	0	0	-	17.47	17.23	17.70	-	-	0	-	0.00%
2025-03-27	0	17.85	17.61	18.40	17.85	17.93	24,600	440,544	17.908	17.47	17.23	18.01	17.47	17.55	25,138	17.525	-1.71%
2025-03-26	0	18.16	18.02	18.64	18.15	18.40	39,400	720,720	18.292	17.77	17.63	18.24	17.76	18.01	40,262	17.901	-0.55%
2025-03-25	0	18.26	18.11	18.48	18.11	18.26	37,000	670,430	18.120	17.87	17.72	18.08	17.72	17.87	37,809	17.732	0.22%
2025-03-24	0	18.22	18.18	18.46	-	-	0	0	-	17.83	17.79	18.06	-	-	0	-	0.00%
2025-03-21	0	18.22	18.08	18.60	18.22	18.22	200	3,644	18.220	17.83	17.69	18.20	17.83	17.83	204	17.830	-0.76%
2025-03-20	0	18.36	18.26	18.61	18.36	18.37	10,800	198,392	18.370	17.97	17.87	18.21	17.97	17.98	11,036	17.976	0.60%
2025-03-19	0	18.25	18.25	18.37	18.25	18.30	800	14,610	18.263	17.86	17.86	17.98	17.86	17.91	818	17.872	-0.76%
2025-03-18	0	18.39	17.91	18.63	18.39	18.39	200	3,678	18.390	18.00	17.53	18.23	18.00	18.00	204	17.996	1.32%
2025-03-17	0	18.15	18.00	18.42	-	-	0	0	-	17.76	17.61	18.03	-	-	0	-	0.72%
2025-03-14	0	18.02	17.83	18.31	18.02	18.09	33,400	602,818	18.048	17.63	17.45	17.92	17.63	17.70	34,131	17.662	-0.11%
2025-03-13	0	18.04	17.81	-	18.04	18.07	36,800	664,022	18.044	17.65	17.43	-	17.65	17.68	37,605	17.658	-0.06%
2025-03-12	0	18.05	17.81	18.05	-	-	0	0	-	17.66	17.43	17.66	-	-	0	-	-1.37%
2025-03-11	0	18.30	17.83	18.52	18.05	18.30	19,400	352,668	18.179	17.91	17.45	18.12	17.66	17.91	19,824	17.790	-0.71%
2025-03-10	0	18.43	18.43	18.68	-	-	0	0	-	18.04	18.04	18.28	-	-	0	-	0.27%
2025-03-07	0	18.38	18.14	18.92	18.40	18.40	3,000	55,200	18.400	17.99	17.75	18.51	18.01	18.01	3,066	18.006	-1.61%
2025-03-06	0	18.68	18.54	18.92	18.68	18.68	400	7,472	18.680	18.28	18.14	18.51	18.28	18.28	409	18.280	0.43%
2025-03-05	0	18.60	18.54	18.66	18.60	18.60	3,600	66,960	18.600	18.20	18.14	18.26	18.20	18.20	3,679	18.202	0.43%
2025-03-04	0	18.52	18.51	18.60	-	-	0	0	-	18.12	18.11	18.20	-	-	0	-	0.00%
2025-03-03	0	18.52	18.20	18.59	-	-	0	0	-	18.12	17.81	18.19	-	-	0	-	1.09%
2025-02-28	0	18.32	18.20	18.60	18.23	18.49	121,800	2,225,344	18.270	17.93	17.81	18.20	17.84	18.09	124,464	17.879	-1.24%
2025-02-27	0	18.55	18.49	18.87	18.56	18.58	17,400	323,268	18.579	18.15	18.09	18.47	18.16	18.18	17,781	18.181	-0.43%
2025-02-26	0	18.63	18.26	-	18.61	18.64	18,800	349,880	18.611	18.23	17.87	-	18.21	18.24	19,211	18.212	0.70%
2025-02-25	0	18.50	18.26	18.86	18.50	18.66	20,000	370,482	18.524	18.10	17.87	18.46	18.10	18.26	20,438	18.128	-0.64%
2025-02-24	0	18.62	18.60	18.88	-	-	0	0	-	18.22	18.20	18.48	-	-	0	-	0.65%
2025-02-21	0	18.50	18.42	18.78	18.50	18.50	600	11,100	18.500	18.10	18.03	18.38	18.10	18.10	613	18.104	-0.22%
2025-02-20	0	18.54	18.48	18.84	18.53	18.54	2,600	48,186	18.533	18.14	18.08	18.44	18.13	18.14	2,657	18.136	-0.32%
2025-02-19	0	18.60	18.60	18.84	18.46	18.46	1,000	18,460	18.460	18.20	18.20	18.44	18.06	18.06	1,022	18.065	0.00%
2025-02-18	0	18.60	18.25	18.84	18.60	18.60	6,000	111,600	18.600	18.20	17.86	18.44	18.20	18.20	6,131	18.202	0.59%
2025-02-17	0	18.49	18.25	18.77	18.49	18.60	19,200	355,714	18.527	18.09	17.86	18.37	18.09	18.20	19,620	18.130	-0.22%
2025-02-14	0	18.53	18.20	18.76	-	-	0	0	-	18.13	17.81	18.36	-	-	0	-	0.54%
2025-02-13	0	18.43	18.43	18.67	-	-	0	0	-	18.04	18.04	18.27	-	-	0	-	0.71%
2025-02-12	0	18.30	18.10	18.56	-	-	0	0	-	17.91	17.71	18.16	-	-	0	-	0.33%
2025-02-11	0	18.24	18.24	18.48	-	-	0	0	-	17.85	17.85	18.08	-	-	0	-	0.11%
2025-02-10	0	18.22	18.14	18.48	18.22	18.22	27,000	491,940	18.220	17.83	17.75	18.08	17.83	17.83	27,591	17.830	-0.11%
2025-02-07	0	18.24	18.23	18.47	-	-	0	0	-	17.85	17.84	18.07	-	-	0	-	0.33%
2025-02-06	0	18.18	18.10	18.42	18.18	18.18	3,200	58,176	18.180	17.79	17.71	18.03	17.79	17.79	3,270	17.791	0.72%
2025-02-05	0	18.05	17.99	18.29	-	-	0	0	-	17.66	17.60	17.90	-	-	0	-	-0.11%
2025-02-04	0	18.07	18.07	18.30	18.07	18.07	16,600	299,962	18.070	17.68	17.68	17.91	17.68	17.68	16,963	17.683	0.78%
2025-02-03	0	17.93	17.87	18.24	17.87	17.93	11,400	203,742	17.872	17.55	17.49	17.85	17.49	17.55	11,649	17.490	-0.39%
2025-01-28	0	18.00	17.99	18.08	17.89	17.89	1,200	21,468	17.890	17.61	17.60	17.69	17.51	17.51	1,226	17.507	0.61%
2025-01-27	0	17.89	-	17.95	17.89	17.98	23,600	422,672	17.910	17.51	-	17.57	17.51	17.60	24,116	17.526	-0.56%
2025-01-24	0	17.99	17.99	-	17.97	17.97	1,000	17,970	17.970	17.60	17.60	-	17.59	17.59	1,022	17.585	0.67%
2025-01-23	0	17.87	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.28%
2025-01-22	0	17.82	17.43	-	17.80	17.80	400	7,120	17.800	17.44	17.06	-	17.42	17.42	409	17.419	0.85%
2025-01-21	0	17.67	17.43	17.91	17.64	17.67	16,000	282,440	17.653	17.29	17.06	17.53	17.26	17.29	16,350	17.275	0.06%
2025-01-20	0	17.66	17.64	17.90	-	-	0	0	-	17.28	17.26	17.52	-	-	0	-	0.00%
2025-01-17	0	17.66	17.58	-	17.64	17.66	4,800	84,688	17.643	17.28	17.20	-	17.26	17.28	4,905	17.266	1.32%
2025-01-16	0	17.43	17.36	17.66	17.33	17.43	34,800	604,824	17.380	17.06	16.99	17.28	16.96	17.06	35,561	17.008	1.10%
2025-01-15	0	17.24	17.07	17.55	-	-	0	0	-	16.87	16.70	17.17	-	-	0	-	-0.40%
2025-01-14	0	17.31	17.08	17.55	-	-	0	0	-	16.94	16.71	17.17	-	-	0	-	-0.06%
2025-01-13	0	17.32	17.09	17.33	17.33	17.33	5,000	86,650	17.330	16.95	16.72	16.96	16.96	16.96	5,109	16.959	-0.63%
2025-01-10	0	17.43	17.43	17.49	-	-	0	0	-	17.06	17.06	17.12	-	-	0	-	0.58%
2025-01-09	0	17.33	16.80	17.40	17.30	17.30	18,800	325,240	17.300	16.96	16.44	17.03	16.93	16.93	19,211	16.930	-0.17%
2025-01-08	0	17.36	17.00	17.60	17.36	17.36	1,800	31,248	17.360	16.99	16.64	17.22	16.99	16.99	1,839	16.988	0.70%
2025-01-07	0	17.24	17.11	17.48	17.26	17.28	56,800	981,236	17.275	16.87	16.74	17.11	16.89	16.91	58,043	16.905	0.82%
2025-01-06	0	17.10	17.10	17.34	17.10	17.10	4,000	68,400	17.100	16.73	16.73	16.97	16.73	16.73	4,088	16.734	0.00%
2025-01-03	0	17.10	17.10	17.18	-	-	0	0	-	16.73	16.73	16.81	-	-	0	-	0.29%
2025-01-02	0	17.05	16.80	17.29	17.03	17.05	100,400	1,713,286	17.065	16.69	16.44	16.92	16.67	16.69	102,596	16.699	0.77%
2024-12-31	0	16.92	16.92	16.94	16.92	16.95	19,000	321,696	16.931	16.56	16.56	16.58	16.56	16.59	19,416	16.569	-0.59%
2024-12-30	0	17.02	16.74	17.05	17.02	17.05	23,200	394,924	17.023	16.66	16.38	16.69	16.66	16.69	23,708	16.658	0.24%
2024-12-27	0	16.98	16.98	-	-	-	0	0	-	16.62	16.62	-	-	-	0	-	0.18%
2024-12-24	0	16.95	16.95	17.17	-	-	0	0	-	16.59	16.59	16.80	-	-	0	-	0.53%
2024-12-23	0	16.86	16.86	17.10	16.84	16.90	5,800	97,686	16.842	16.50	16.50	16.73	16.48	16.54	5,927	16.482	-0.65%
2024-12-20	0	16.97	-	17.38	16.97	16.97	4,600	78,062	16.970	16.61	-	17.01	16.61	16.61	4,701	16.607	-0.99%
2024-12-19	0	17.14	16.97	17.19	17.14	17.14	2,400	41,136	17.140	16.77	16.61	16.82	16.77	16.77	2,453	16.773	-1.21%
2024-12-18	0	17.35	-	17.58	-	-	0	0	-	16.98	-	17.20	-	-	0	-	0.06%
2024-12-17	0	17.34	17.11	17.65	17.34	17.41	3,400	58,998	17.352	16.97	16.74	17.27	16.97	17.04	3,474	16.981	-0.40%
2024-12-16	0	17.41	17.17	17.70	17.41	17.41	1,600	27,856	17.410	17.04	16.80	17.32	17.04	17.04	1,635	17.037	-0.29%
2024-12-13	0	17.46	17.22	17.70	-	-	0	0	-	17.09	16.85	17.32	-	-	0	-	0.00%
2024-12-12	0	17.46	17.46	17.54	-	-	0	0	-	17.09	17.09	17.16	-	-	0	-	0.40%
2024-12-11	0	17.39	-	17.77	17.39	17.53	2,200	38,454	17.479	17.02	-	17.39	17.02	17.15	2,248	17.105	-0.80%
2024-12-10	0	17.53	17.29	17.84	-	-	0	0	-	17.15	16.92	17.46	-	-	0	-	-0.40%
2024-12-09	0	17.60	17.46	17.84	17.60	17.60	2,800	49,280	17.600	17.22	17.09	17.46	17.22	17.22	2,861	17.223	0.80%
2024-12-06	0	17.46	17.46	17.70	-	-	0	0	-	17.09	17.09	17.32	-	-	0	-	0.06%
2024-12-05	0	17.45	17.44	17.52	-	-	0	0	-	17.08	17.07	17.14	-	-	0	-	0.06%
2024-12-04	0	17.44	17.44	17.68	17.40	17.44	400	6,968	17.420	17.07	17.07	17.30	17.03	17.07	409	17.047	0.35%
2024-12-03	0	17.38	17.11	17.40	17.38	17.38	200	3,476	17.380	17.01	16.74	17.03	17.01	17.01	204	17.008	1.05%
2024-12-02	0	17.20	17.16	-	17.20	17.25	37,800	650,986	17.222	16.83	16.79	-	16.83	16.88	38,627	16.853	0.17%
2024-11-29	0	17.17	17.10	17.41	-	-	0	0	-	16.80	16.73	17.04	-	-	0	-	0.00%
2024-11-28	0	17.17	16.83	17.22	17.17	17.17	17,600	302,192	17.170	16.80	16.47	16.85	16.80	16.80	17,985	16.802	0.59%
2024-11-27	0	17.07	-	17.34	-	-	0	0	-	16.70	-	16.97	-	-	0	-	0.06%
2024-11-26	0	17.06	-	17.52	17.06	17.06	17,600	300,256	17.060	16.69	-	17.14	16.69	16.69	17,985	16.695	-1.27%
2024-11-25	0	17.28	16.85	17.52	17.28	17.30	20,400	352,572	17.283	16.91	16.49	17.14	16.91	16.93	20,846	16.913	2.25%
2024-11-22	0	16.90	16.89	-	-	-	0	0	-	16.54	16.53	-	-	-	0	-	0.24%
2024-11-21	0	16.86	-	17.14	16.86	16.86	5,000	84,300	16.860	16.50	-	16.77	16.50	16.50	5,109	16.499	-0.24%
2024-11-20	0	16.90	-	16.98	16.90	16.90	400	6,760	16.900	16.54	-	16.62	16.54	16.54	409	16.538	-0.41%
2024-11-19	0	16.97	16.90	16.98	-	-	0	0	-	16.61	16.54	16.62	-	-	0	-	-0.29%
2024-11-18	0	17.02	16.82	17.34	-	-	0	0	-	16.66	16.46	16.97	-	-	0	-	-0.47%
2024-11-15	0	17.10	16.79	17.10	17.15	17.15	1,200	20,580	17.150	16.73	16.43	16.73	16.78	16.78	1,226	16.783	0.41%
2024-11-14	0	17.03	16.80	17.27	17.03	17.03	200	3,406	17.030	16.67	16.44	16.90	16.67	16.67	204	16.665	-0.06%
2024-11-13	0	17.04	-	17.27	17.05	17.05	1,000	17,050	17.050	16.68	-	16.90	16.69	16.69	1,022	16.685	-0.70%
2024-11-12	0	17.16	16.92	17.46	17.16	17.16	17,400	298,584	17.160	16.79	16.56	17.09	16.79	16.79	17,781	16.793	-0.35%
2024-11-11	0	17.22	16.98	17.50	-	-	0	0	-	16.85	16.62	17.13	-	-	0	-	-0.23%
2024-11-08	0	17.26	16.88	-	17.26	17.26	1,000	17,260	17.260	16.89	16.52	-	16.89	16.89	1,022	16.891	0.82%
2024-11-07	0	17.12	17.12	17.61	17.12	17.28	162,400	2,795,078	17.211	16.75	16.75	17.23	16.75	16.91	165,953	16.843	-1.44%
2024-11-06	0	17.37	17.20	17.54	17.26	17.37	37,800	655,358	17.338	17.00	16.83	17.16	16.89	17.00	38,627	16.966	-0.06%
2024-11-05	0	17.38	17.15	17.75	17.38	17.38	600	10,428	17.380	17.01	16.78	17.37	17.01	17.01	613	17.008	-0.74%
2024-11-04	0	17.51	17.20	17.75	17.51	17.51	1,200	21,012	17.510	17.14	16.83	17.37	17.14	17.14	1,226	17.135	0.40%
2024-11-01	0	17.44	17.20	17.68	-	-	0	0	-	17.07	16.83	17.30	-	-	0	-	0.00%
2024-10-31	0	17.44	17.30	17.97	17.44	17.55	5,400	94,250	17.454	17.07	16.93	17.59	17.07	17.17	5,518	17.080	-1.64%
2024-10-30	0	17.73	17.50	18.10	17.78	17.78	1,000	17,780	17.780	17.35	17.13	17.71	17.40	17.40	1,022	17.399	-0.73%
2024-10-29	0	17.86	17.55	18.07	17.81	17.81	600	10,686	17.810	17.48	17.17	17.68	17.43	17.43	613	17.429	0.39%
2024-10-28	0	17.79	17.79	-	-	-	0	0	-	17.41	17.41	-	-	-	0	-	0.00%
2024-10-25	0	17.79	-	17.83	-	-	0	0	-	17.41	-	17.45	-	-	0	-	-0.28%
2024-10-24	0	17.84	17.73	18.00	-	-	0	0	-	17.46	17.35	17.61	-	-	0	-	0.00%
2024-10-23	0	17.84	17.74	17.84	17.84	17.84	200	3,568	17.840	17.46	17.36	17.46	17.46	17.46	204	17.458	-0.34%
2024-10-22	0	17.90	17.90	17.96	17.90	18.23	112,800	2,035,130	18.042	17.52	17.52	17.58	17.52	17.84	115,268	17.656	-1.27%
2024-10-21	0	18.13	18.10	18.34	18.05	18.13	46,600	842,700	18.084	17.74	17.71	17.95	17.66	17.74	47,619	17.697	1.00%
2024-10-18	0	17.95	17.59	18.19	17.93	17.95	23,000	412,450	17.933	17.57	17.21	17.80	17.55	17.57	23,503	17.549	0.67%
2024-10-17	0	17.83	17.76	18.07	-	-	0	0	-	17.45	17.38	17.68	-	-	0	-	0.00%
2024-10-16	0	17.83	17.59	18.08	-	-	0	0	-	17.45	17.21	17.69	-	-	0	-	-1.38%
2024-10-15	0	18.08	17.73	-	-	-	0	0	-	17.69	17.35	-	-	-	0	-	0.61%
2024-10-14	0	17.97	17.67	18.18	17.91	17.95	24,200	434,222	17.943	17.59	17.29	17.79	17.53	17.57	24,729	17.559	0.34%
2024-10-10	0	17.91	17.91	-	-	-	0	0	-	17.53	17.53	-	-	-	0	-	0.39%
2024-10-09	0	17.84	17.60	18.08	-	-	0	0	-	17.46	17.22	17.69	-	-	0	-	0.00%
2024-10-08	0	17.84	17.58	18.08	17.86	17.91	19,600	350,186	17.867	17.46	17.20	17.69	17.48	17.53	20,029	17.484	0.11%
2024-10-07	0	17.82	17.78	17.90	17.82	17.98	29,200	521,306	17.853	17.44	17.40	17.52	17.44	17.60	29,839	17.471	-0.67%
2024-10-04	0	17.94	17.69	18.23	-	-	0	0	-	17.56	17.31	17.84	-	-	0	-	-0.28%
2024-10-03	0	17.99	-	18.54	17.99	18.27	36,200	656,058	18.123	17.60	-	18.14	17.60	17.88	36,992	17.735	-0.33%
2024-10-02	0	18.30	18.20	18.32	18.21	18.30	30,000	548,378	18.279	17.66	17.57	17.68	17.58	17.66	31,081	17.644	-1.19%
2024-09-30	0	18.52	18.28	18.76	18.50	18.53	55,800	1,032,850	18.510	17.88	17.64	18.11	17.86	17.89	57,810	17.866	0.00%
2024-09-27	0	18.52	18.45	18.76	18.52	18.52	5,800	107,416	18.520	17.88	17.81	18.11	17.88	17.88	6,009	17.876	0.76%
2024-09-26	0	18.38	18.20	18.61	18.29	18.35	16,800	308,256	18.349	17.74	17.57	17.96	17.65	17.71	17,405	17.710	1.77%
2024-09-25	0	18.06	17.82	18.30	-	-	0	0	-	17.43	17.20	17.66	-	-	0	-	0.00%
2024-09-24	0	18.06	17.68	-	18.02	18.06	16,600	299,556	18.046	17.43	17.07	-	17.39	17.43	17,198	17.418	0.78%
2024-09-23	0	17.92	17.83	18.41	17.92	17.94	19,600	351,288	17.923	17.30	17.21	17.77	17.30	17.32	20,306	17.300	-1.38%
2024-09-20	0	18.17	18.17	18.40	-	-	0	0	-	17.54	17.54	17.76	-	-	0	-	0.33%
2024-09-19	0	18.11	17.86	18.34	18.10	18.10	3,000	54,300	18.100	17.48	17.24	17.70	17.47	17.47	3,108	17.471	-0.17%
2024-09-17	0	18.14	17.86	18.38	18.15	18.15	3,000	54,450	18.150	17.51	17.24	17.74	17.52	17.52	3,108	17.519	0.22%
2024-09-16	0	18.10	18.10	18.35	-	-	0	0	-	17.47	17.47	17.71	-	-	0	-	0.17%
2024-09-13	0	18.07	17.83	18.32	-	-	0	0	-	17.44	17.21	17.68	-	-	0	-	0.00%
2024-09-12	0	18.07	18.06	18.18	18.00	18.00	16,600	298,800	18.000	17.44	17.43	17.55	17.37	17.37	17,198	17.374	0.84%
2024-09-11	0	17.92	17.66	18.26	17.89	18.00	2,400	43,090	17.954	17.30	17.05	17.62	17.27	17.37	2,486	17.330	-0.55%
2024-09-10	0	18.02	17.92	18.04	18.02	18.02	800	14,416	18.020	17.39	17.30	17.41	17.39	17.39	829	17.393	0.00%
2024-09-09	0	18.02	17.75	18.47	-	-	0	0	-	17.39	17.13	17.83	-	-	0	-	-1.15%
2024-09-05	0	18.23	18.20	18.31	18.23	18.23	400	7,292	18.230	17.60	17.57	17.67	17.60	17.60	414	17.596	-1.03%
2024-09-04	0	18.42	18.12	18.43	18.35	18.42	600	11,038	18.397	17.78	17.49	17.79	17.71	17.78	622	17.757	-1.71%
2024-09-03	0	18.74	18.42	19.00	18.78	18.78	400	7,512	18.780	18.09	17.78	18.34	18.13	18.13	414	18.127	0.43%
2024-09-02	0	18.66	18.44	18.92	18.66	18.66	16,000	298,560	18.660	18.01	17.80	18.26	18.01	18.01	16,576	18.011	-0.11%
2024-08-30	0	18.68	18.50	18.92	18.68	18.68	26,105	487,629	18.680	18.03	17.86	18.26	18.03	18.03	27,046	18.030	0.76%
2024-08-29	0	18.54	18.20	18.79	18.44	18.54	6,600	122,344	18.537	17.90	17.57	18.14	17.80	17.90	6,838	17.892	0.54%
2024-08-28	0	18.44	18.22	18.70	18.44	18.45	4,000	73,764	18.441	17.80	17.59	18.05	17.80	17.81	4,144	17.800	-0.11%
2024-08-27	0	18.46	18.21	18.69	-	-	0	0	-	17.82	17.58	18.04	-	-	0	-	0.05%
2024-08-26	0	18.45	18.20	18.68	18.44	18.44	200	3,688	18.440	17.81	17.57	18.03	17.80	17.80	207	17.799	0.05%
2024-08-23	0	18.44	18.20	18.68	-	-	0	0	-	17.80	17.57	18.03	-	-	0	-	0.00%
2024-08-22	0	18.44	18.17	-	-	-	0	0	-	17.80	17.54	-	-	-	0	-	0.16%
2024-08-21	0	18.41	18.13	18.62	18.41	18.41	5,000	92,050	18.410	17.77	17.50	17.97	17.77	17.77	5,180	17.770	0.16%
2024-08-20	0	18.38	18.06	18.60	-	-	0	0	-	17.74	17.43	17.95	-	-	0	-	0.44%
2024-08-19	0	18.30	18.02	18.54	18.30	18.30	2,400	43,920	18.300	17.66	17.39	17.90	17.66	17.66	2,486	17.664	0.22%
2024-08-16	0	18.26	18.05	18.54	-	-	0	0	-	17.62	17.42	17.90	-	-	0	-	1.11%
2024-08-15	0	18.06	18.05	18.30	18.05	18.05	5,000	90,250	18.050	17.43	17.42	17.66	17.42	17.42	5,180	17.422	0.61%
2024-08-14	0	17.95	17.94	18.06	-	-	0	0	-	17.33	17.32	17.43	-	-	0	-	0.73%
2024-08-13	0	17.82	17.58	18.06	-	-	0	0	-	17.20	16.97	17.43	-	-	0	-	0.00%
2024-08-12	0	17.82	17.80	18.06	-	-	0	0	-	17.20	17.18	17.43	-	-	0	-	0.00%
2024-08-09	0	17.82	17.28	18.05	17.82	17.82	1,400	24,948	17.820	17.20	16.68	17.42	17.20	17.20	1,450	17.200	1.71%
2024-08-08	0	17.52	17.29	17.84	17.52	17.60	52,000	913,840	17.574	16.91	16.69	17.22	16.91	16.99	53,874	16.963	-0.23%
2024-08-07	0	17.56	17.26	17.82	17.59	17.60	600	10,556	17.593	16.95	16.66	17.20	16.98	16.99	622	16.982	0.92%
2024-08-06	0	17.40	17.07	17.64	17.40	17.40	200	3,480	17.400	16.79	16.48	17.03	16.79	16.79	207	16.795	0.52%
2024-08-05	0	17.31	-	17.45	17.55	17.63	800	14,072	17.590	16.71	-	16.84	16.94	17.02	829	16.978	-2.81%
2024-08-02	0	17.81	17.58	17.99	17.81	18.22	800	14,450	18.063	17.19	16.97	17.36	17.19	17.59	829	17.434	-2.30%
2024-08-01	0	18.23	18.02	18.52	18.32	18.32	200	3,664	18.320	17.60	17.39	17.88	17.68	17.68	207	17.683	0.22%
2024-07-31	0	18.19	18.02	18.44	18.12	18.12	400	7,248	18.120	17.56	17.39	17.80	17.49	17.49	414	17.490	0.66%
2024-07-30	0	18.07	17.88	18.31	-	-	0	0	-	17.44	17.26	17.67	-	-	0	-	0.00%
2024-07-29	0	18.07	17.88	18.31	18.07	18.07	2,600	46,982	18.070	17.44	17.26	17.67	17.44	17.44	2,694	17.442	0.95%
2024-07-26	0	17.90	17.88	18.14	-	-	0	0	-	17.28	17.26	17.51	-	-	0	-	0.11%
2024-07-25	0	17.88	17.68	18.37	-	-	0	0	-	17.26	17.07	17.73	-	-	0	-	-1.38%
2024-07-24	0	18.13	17.90	18.50	-	-	0	0	-	17.50	17.28	17.86	-	-	0	-	-0.71%
2024-07-23	0	18.26	17.93	18.50	18.26	18.26	1,000	18,260	18.260	17.62	17.31	17.86	17.62	17.62	1,036	17.625	0.50%
2024-07-22	0	18.17	17.93	18.41	-	-	0	0	-	17.54	17.31	17.77	-	-	0	-	0.00%
2024-07-19	0	18.17	18.00	18.52	-	-	0	0	-	17.54	17.37	17.88	-	-	0	-	-0.60%
2024-07-18	0	18.28	18.03	-	18.28	18.28	200	3,656	18.280	17.64	17.40	-	17.64	17.64	207	17.644	-0.49%
2024-07-17	0	18.37	18.14	18.60	18.40	18.45	1,800	33,130	18.406	17.73	17.51	17.95	17.76	17.81	1,865	17.765	-0.43%
2024-07-16	0	18.45	18.40	18.88	18.45	18.50	8,000	147,750	18.469	17.81	17.76	18.22	17.81	17.86	8,288	17.826	-1.02%
2024-07-15	0	18.64	18.40	-	-	-	0	0	-	17.99	17.76	-	-	-	0	-	0.11%
2024-07-12	0	18.62	18.53	18.86	18.62	18.62	5,000	93,100	18.620	17.97	17.89	18.20	17.97	17.97	5,180	17.972	0.22%
2024-07-11	0	18.58	18.50	18.69	18.58	18.58	200	3,716	18.580	17.93	17.86	18.04	17.93	17.93	207	17.934	1.31%
2024-07-10	0	18.34	18.25	18.60	18.34	18.34	2,400	44,016	18.340	17.70	17.62	17.95	17.70	17.70	2,486	17.702	-0.27%
2024-07-09	0	18.39	18.35	18.60	18.39	18.41	4,600	84,632	18.398	17.75	17.71	17.95	17.75	17.77	4,766	17.758	-0.33%
2024-07-08	0	18.45	18.13	18.60	18.42	18.45	6,000	110,580	18.430	17.81	17.50	17.95	17.78	17.81	6,216	17.789	0.22%
2024-07-05	0	18.41	18.17	18.60	-	-	0	0	-	17.77	17.54	17.95	-	-	0	-	0.00%
2024-07-04	0	18.41	18.31	18.41	18.32	18.41	6,000	110,280	18.380	17.77	17.67	17.77	17.68	17.77	6,216	17.741	-0.05%
2024-07-03	0	18.42	18.40	18.42	18.40	18.42	106,800	1,966,786	18.416	17.78	17.76	17.78	17.76	17.78	110,648	17.775	0.77%
2024-07-02	0	18.28	18.16	18.39	18.30	18.38	5,200	95,444	18.355	17.64	17.53	17.75	17.66	17.74	5,387	17.716	-0.98%
2024-06-28	0	18.46	18.30	18.70	18.50	18.50	200	3,700	18.500	17.82	17.66	18.05	17.86	17.86	207	17.857	-0.91%
2024-06-27	0	18.63	18.30	18.70	-	-	0	0	-	17.98	17.66	18.05	-	-	0	-	-0.16%
2024-06-26	0	18.66	18.42	-	-	-	0	0	-	18.01	17.78	-	-	-	0	-	0.59%
2024-06-25	0	18.55	18.26	-	18.49	18.57	107,200	1,985,976	18.526	17.90	17.62	-	17.85	17.92	111,062	17.882	0.27%
2024-06-24	0	18.50	-	-	18.50	18.50	600	11,100	18.500	17.86	-	-	17.86	17.86	622	17.857	-0.32%
2024-06-21	0	18.56	18.50	-	18.56	18.56	600	11,136	18.560	17.91	17.86	-	17.91	17.91	622	17.915	0.60%
2024-06-20	0	18.45	18.17	-	18.41	18.43	2,000	36,824	18.412	17.81	17.54	-	17.77	17.79	2,072	17.772	0.11%
2024-06-19	0	18.43	18.43	-	18.43	18.46	800	14,762	18.453	17.79	17.79	-	17.79	17.82	829	17.811	-0.16%
2024-06-18	0	18.46	18.26	-	18.46	18.46	1,400	25,844	18.460	17.82	17.62	-	17.82	17.82	1,450	17.818	-0.22%
2024-06-17	0	18.50	18.32	-	18.52	18.52	1,800	33,336	18.520	17.86	17.68	-	17.88	17.88	1,865	17.876	-0.32%
2024-06-14	0	18.56	18.34	18.60	18.60	18.60	200	3,720	18.600	17.91	17.70	17.95	17.95	17.95	207	17.953	-0.75%
2024-06-13	0	18.70	18.44	-	-	-	0	0	-	18.05	17.80	-	-	-	0	-	0.11%
2024-06-12	0	18.68	18.42	-	18.51	18.75	57,200	1,059,178	18.517	18.03	17.78	-	17.87	18.10	59,261	17.873	-0.37%
2024-06-11	0	18.75	18.51	-	18.75	18.75	600	11,250	18.750	18.10	17.87	-	18.10	18.10	622	18.098	-0.37%
2024-06-07	0	18.82	18.58	-	-	-	0	0	-	18.17	17.93	-	-	-	0	-	0.00%
2024-06-06	0	18.82	18.80	-	18.62	18.82	59,400	1,113,978	18.754	18.17	18.15	-	17.97	18.17	61,540	18.102	1.73%
2024-06-05	0	18.50	18.37	18.59	18.50	18.50	1,200	22,200	18.500	17.86	17.73	17.94	17.86	17.86	1,243	17.857	0.82%
2024-06-04	0	18.35	18.35	18.59	-	-	0	0	-	17.71	17.71	17.94	-	-	0	-	0.00%
2024-06-03	0	18.35	18.04	-	18.35	18.35	1,000	18,350	18.350	17.71	17.41	-	17.71	17.71	1,036	17.712	0.38%
2024-05-31	0	18.28	17.94	-	18.28	18.28	2,000	36,560	18.280	17.64	17.32	-	17.64	17.64	2,072	17.644	0.55%
2024-05-30	0	18.18	17.94	18.54	18.18	18.18	200	3,636	18.180	17.55	17.32	17.90	17.55	17.55	207	17.548	-0.66%
2024-05-29	0	18.30	18.12	18.72	-	-	0	0	-	17.66	17.49	18.07	-	-	0	-	-0.97%
2024-05-28	0	18.48	18.24	18.72	-	-	0	0	-	17.84	17.61	18.07	-	-	0	-	0.00%
2024-05-27	0	18.48	18.24	18.72	-	-	0	0	-	17.84	17.61	18.07	-	-	0	-	0.00%
2024-05-24	0	18.48	18.24	18.75	18.48	18.48	18,400	340,032	18.480	17.84	17.61	18.10	17.84	17.84	19,063	17.837	-0.16%
2024-05-23	0	18.51	18.48	18.74	-	-	0	0	-	17.87	17.84	18.09	-	-	0	-	0.05%
2024-05-22	0	18.50	18.33	18.78	-	-	0	0	-	17.86	17.69	18.13	-	-	0	-	-0.22%
2024-05-21	0	18.54	18.34	18.82	-	-	0	0	-	17.90	17.70	18.17	-	-	0	-	-0.22%
2024-05-20	0	18.58	18.26	18.80	18.58	18.58	1,800	33,444	18.580	17.93	17.62	18.15	17.93	17.93	1,865	17.934	0.43%
2024-05-17	0	18.50	18.26	18.79	-	-	0	0	-	17.86	17.62	18.14	-	-	0	-	-0.27%
2024-05-16	0	18.55	18.45	-	18.56	18.56	1,800	33,408	18.560	17.90	17.81	-	17.91	17.91	1,865	17.915	1.15%
2024-05-14	0	18.34	18.34	-	18.34	18.34	600	11,004	18.340	17.70	17.70	-	17.70	17.70	622	17.702	0.00%
2024-05-13	0	18.34	18.34	-	-	-	0	0	-	17.70	17.70	-	-	-	0	-	0.44%
2024-05-10	0	18.26	17.97	-	-	-	0	0	-	17.62	17.35	-	-	-	0	-	0.27%
2024-05-09	0	18.21	17.89	-	18.26	18.26	600	10,956	18.260	17.58	17.27	-	17.62	17.62	622	17.625	0.44%
2024-05-08	0	18.13	17.86	-	18.13	18.13	200	3,626	18.130	17.50	17.24	-	17.50	17.50	207	17.500	1.28%
2024-05-07	0	17.90	17.90	-	-	-	0	0	-	17.28	17.28	-	-	-	0	-	0.73%
2024-05-06	0	17.77	17.56	-	17.77	17.77	200	3,554	17.770	17.15	16.95	-	17.15	17.15	207	17.152	-0.17%
2024-05-03	0	17.80	-	18.04	-	-	0	0	-	17.18	-	17.41	-	-	0	-	0.00%
2024-05-02	0	17.80	17.70	-	-	-	0	0	-	17.18	17.08	-	-	-	0	-	-0.78%
2024-04-30	0	17.94	17.70	18.18	17.94	17.94	200	3,588	17.940	17.32	17.08	17.55	17.32	17.32	207	17.316	0.00%
2024-04-29	0	17.94	17.94	-	-	-	0	0	-	17.32	17.32	-	-	-	0	-	0.73%
2024-04-26	0	17.81	-	18.07	17.81	17.87	3,200	57,064	17.833	17.19	-	17.44	17.19	17.25	3,315	17.212	-0.11%
2024-04-25	0	17.83	-	18.09	-	-	0	0	-	17.21	-	17.46	-	-	0	-	-0.11%
2024-04-24	0	17.85	17.85	-	-	-	0	0	-	17.23	17.23	-	-	-	0	-	0.73%
2024-04-23	0	17.72	17.71	-	-	-	0	0	-	17.10	17.09	-	-	-	0	-	0.97%
2024-04-22	0	17.55	17.16	-	-	-	0	0	-	16.94	16.56	-	-	-	0	-	0.86%
2024-04-19	0	17.40	-	17.86	17.40	17.40	2,200	38,280	17.400	16.79	-	17.24	16.79	16.79	2,279	16.795	-1.25%
2024-04-18	0	17.62	-	17.86	17.62	17.62	1,800	31,716	17.620	17.01	-	17.24	17.01	17.01	1,865	17.007	0.00%
2024-04-17	0	17.62	-	17.70	-	-	0	0	-	17.01	-	17.08	-	-	0	-	0.00%
2024-04-16	0	17.62	-	17.90	17.62	17.62	4,000	70,480	17.620	17.01	-	17.28	17.01	17.01	4,144	17.007	-1.12%
2024-04-15	0	17.82	17.74	17.90	17.75	17.82	58,600	1,042,480	17.790	17.20	17.12	17.28	17.13	17.20	60,711	17.171	-0.28%
2024-04-12	0	17.87	17.81	17.90	-	-	0	0	-	17.25	17.19	17.28	-	-	0	-	0.34%
2024-04-11	0	17.81	17.73	17.90	17.81	17.81	236,455	4,205,362	17.785	17.19	17.11	17.28	17.19	17.19	244,974	17.167	0.06%
2024-04-10	0	17.80	17.74	17.90	-	-	0	0	-	17.18	17.12	17.28	-	-	0	-	0.00%
2024-04-09	0	17.80	17.70	17.90	-	-	0	0	-	17.18	17.08	17.28	-	-	0	-	-0.45%
2024-04-08	0	17.88	-	-	17.63	17.88	40,200	718,726	17.879	17.26	-	-	17.02	17.26	41,648	17.257	1.36%
2024-04-05	0	17.64	-	-	17.64	18.11	10,000	178,154	17.815	17.03	-	-	17.03	17.48	10,360	17.196	-1.29%
2024-04-03	0	17.87	-	18.24	17.98	17.98	200	3,596	17.980	17.25	-	17.61	17.35	17.35	207	17.355	-0.56%
2024-04-02	0	18.01	17.98	-	-	-	0	0	-	17.35	17.32	-	-	-	0	-	0.17%
2024-03-28	0	17.98	17.97	-	-	-	0	0	-	17.32	17.31	-	-	-	0	-	0.00%
2024-03-27	0	17.98	17.98	-	-	-	0	0	-	17.32	17.32	-	-	-	0	-	0.06%
2024-03-26	0	17.97	17.74	-	-	-	0	0	-	17.31	17.09	-	-	-	0	-	-0.06%
2024-03-25	0	17.98	17.74	18.22	-	-	0	0	-	17.32	17.09	17.55	-	-	0	-	0.00%
2024-03-22	0	17.98	17.75	-	17.98	17.98	3,000	53,940	17.980	17.32	17.09	-	17.32	17.32	3,115	17.316	-0.06%
2024-03-21	0	17.99	-	-	17.99	18.02	3,600	64,770	17.992	17.33	-	-	17.33	17.35	3,738	17.327	0.78%
2024-03-20	0	17.85	17.58	-	17.78	17.86	1,000	17,844	17.844	17.19	16.93	-	17.12	17.20	1,038	17.185	0.17%
2024-03-19	0	17.82	17.58	-	-	-	0	0	-	17.16	16.93	-	-	-	0	-	0.00%
2024-03-18	0	17.82	17.73	-	17.82	17.82	200	3,564	17.820	17.16	17.08	-	17.16	17.16	208	17.162	-0.83%
2024-03-15	0	17.97	-	-	-	-	0	0	-	17.31	-	-	-	-	0	-	0.00%
2024-03-14	0	17.97	17.73	-	-	-	0	0	-	17.31	17.08	-	-	-	0	-	0.00%
2024-03-13	0	17.97	17.93	-	17.97	17.97	2,000	35,940	17.970	17.31	17.27	-	17.31	17.31	2,077	17.307	0.79%
2024-03-12	0	17.83	17.83	17.97	-	-	0	0	-	17.17	17.17	17.31	-	-	0	-	0.00%
2024-03-11	0	17.83	17.72	17.84	17.85	17.85	600	10,710	17.850	17.17	17.07	17.18	17.19	17.19	623	17.191	-0.28%
2024-03-08	0	17.88	17.88	-	-	-	0	0	-	17.22	17.22	-	-	-	0	-	1.71%
2024-03-07	0	17.58	17.58	-	17.56	17.56	4,600	80,776	17.560	16.93	16.93	-	16.91	16.91	4,776	16.912	-0.17%
2024-03-06	0	17.61	17.54	-	-	-	0	0	-	16.96	16.89	-	-	-	0	-	0.00%
2024-03-05	0	17.61	17.51	-	17.59	17.59	10,000	175,900	17.590	16.96	16.86	-	16.94	16.94	10,383	16.941	-0.79%
2024-03-04	0	17.75	17.65	-	-	-	0	0	-	17.09	17.00	-	-	-	0	-	0.00%
2024-03-01	0	17.75	17.66	-	-	-	0	0	-	17.09	17.01	-	-	-	0	-	0.00%
2024-02-29	0	17.75	17.48	-	-	-	0	0	-	17.09	16.83	-	-	-	0	-	-0.34%
2024-02-28	0	17.81	17.66	-	17.81	17.81	200	3,562	17.810	17.15	17.01	-	17.15	17.15	208	17.152	0.00%
2024-02-27	0	17.81	17.67	-	17.81	17.81	1,400	24,934	17.810	17.15	17.02	-	17.15	17.15	1,454	17.152	0.45%
2024-02-26	0	17.73	17.73	-	-	-	0	0	-	17.08	17.08	-	-	-	0	-	0.17%
2024-02-23	0	17.70	17.65	-	-	-	0	0	-	17.05	17.00	-	-	-	0	-	0.23%
2024-02-22	0	17.66	17.58	-	-	-	0	0	-	17.01	16.93	-	-	-	0	-	0.00%
2024-02-21	0	17.66	17.54	-	-	-	0	0	-	17.01	16.89	-	-	-	0	-	0.00%
2024-02-20	0	17.66	17.60	-	17.66	17.68	11,400	201,336	17.661	17.01	16.95	-	17.01	17.03	11,837	17.009	0.91%
2024-02-19	0	17.50	17.50	-	17.45	17.45	2,400	41,880	17.450	16.85	16.85	-	16.81	16.81	2,492	16.806	0.29%
2024-02-16	0	17.45	17.45	-	-	-	0	0	-	16.81	16.81	-	-	-	0	-	0.63%
2024-02-15	0	17.34	17.31	-	-	-	0	0	-	16.70	16.67	-	-	-	0	-	0.64%
2024-02-14	0	17.23	17.05	-	-	-	0	0	-	16.59	16.42	-	-	-	0	-	-0.46%
2024-02-09	0	17.31	17.07	-	17.30	17.31	4,400	76,122	17.300	16.67	16.44	-	16.66	16.67	4,569	16.662	0.00%
2024-02-08	0	17.31	17.31	17.34	-	-	0	0	-	16.67	16.67	16.70	-	-	0	-	0.00%
2024-02-07	0	17.31	17.31	-	-	-	0	0	-	16.67	16.67	-	-	-	0	-	0.00%
2024-02-06	0	17.31	17.23	-	17.18	17.31	64,000	1,104,280	17.254	16.67	16.59	-	16.55	16.67	66,453	16.617	0.87%
2024-02-05	0	17.16	17.10	-	17.16	17.16	10,000	171,600	17.160	16.53	16.47	-	16.53	16.53	10,383	16.526	-0.75%
2024-02-02	0	17.29	17.16	-	17.33	17.33	2,000	34,660	17.330	16.65	16.53	-	16.69	16.69	2,077	16.690	1.47%
2024-02-01	0	17.04	-	-	17.06	17.06	2,400	40,944	17.060	16.41	-	-	16.43	16.43	2,492	16.430	-0.12%
2024-01-31	0	17.06	17.06	-	17.06	17.08	400	6,828	17.070	16.43	16.43	-	16.43	16.45	415	16.440	-0.12%
2024-01-30	0	17.08	17.08	-	-	-	0	0	-	16.45	16.45	-	-	-	0	-	0.83%
2024-01-29	0	16.94	16.60	-	16.94	16.94	2,400	40,656	16.940	16.31	15.99	-	16.31	16.31	2,492	16.315	0.59%
2024-01-26	0	16.84	-	16.84	16.84	16.88	8,200	138,296	16.865	16.22	-	16.22	16.22	16.26	8,514	16.243	0.24%
2024-01-25	0	16.80	16.76	16.88	16.72	16.80	6,200	103,892	16.757	16.18	16.14	16.26	16.10	16.18	6,438	16.138	0.84%
2024-01-24	0	16.66	16.66	16.88	-	-	0	0	-	16.04	16.04	16.26	-	-	0	-	0.24%
2024-01-23	0	16.62	16.57	16.88	16.58	16.58	2,800	46,424	16.580	16.01	15.96	16.26	15.97	15.97	2,907	15.968	0.30%
2024-01-22	0	16.57	-	16.88	16.57	16.58	4,200	69,596	16.570	15.96	-	16.26	15.96	15.97	4,361	15.959	0.00%
2024-01-19	0	16.57	16.43	16.80	16.54	16.70	24,400	403,788	16.549	15.96	15.82	16.18	15.93	16.08	25,335	15.938	0.85%
2024-01-18	0	16.43	16.28	16.88	-	-	0	0	-	15.82	15.68	16.26	-	-	0	-	0.00%
2024-01-17	0	16.43	-	16.88	16.43	16.54	5,800	95,514	16.468	15.82	-	16.26	15.82	15.93	6,022	15.860	-0.90%
2024-01-16	0	16.58	-	16.88	16.58	16.59	2,200	36,478	16.581	15.97	-	16.26	15.97	15.98	2,284	15.969	-0.66%
2024-01-15	0	16.69	-	16.90	16.69	16.69	1,600	26,704	16.690	16.07	-	16.28	16.07	16.07	1,661	16.074	-0.12%
2024-01-12	0	16.71	-	16.73	-	-	0	0	-	16.09	-	16.11	-	-	0	-	-0.59%
2024-01-11	0	16.81	-	16.90	16.81	16.81	1,600	26,896	16.810	16.19	-	16.28	16.19	16.19	1,661	16.189	1.39%
2024-01-10	0	16.58	16.40	16.90	16.58	16.58	5,800	96,164	16.580	15.97	15.79	16.28	15.97	15.97	6,022	15.968	-0.36%
2024-01-09	0	16.64	16.28	16.90	-	-	0	0	-	16.03	15.68	16.28	-	-	0	-	0.73%
2024-01-08	0	16.52	-	16.60	16.50	16.50	6,000	99,000	16.500	15.91	-	15.99	15.89	15.89	6,230	15.891	-0.60%
2024-01-05	0	16.62	-	16.64	-	-	0	0	-	16.01	-	16.03	-	-	0	-	-0.12%
2024-01-04	0	16.64	-	16.90	16.80	16.80	1,600	26,880	16.800	16.03	-	16.28	16.18	16.18	1,661	16.180	-0.95%
2024-01-03	0	16.80	-	16.90	16.80	16.80	1,800	30,240	16.800	16.18	-	16.28	16.18	16.18	1,869	16.180	0.24%
2024-01-02	0	16.76	-	16.90	-	-	0	0	-	16.14	-	16.28	-	-	0	-	0.06%
2023-12-29	0	16.75	-	16.92	16.74	16.74	3,000	50,220	16.740	16.13	-	16.30	16.12	16.12	3,115	16.122	-0.06%
2023-12-28	0	16.76	-	16.92	-	-	0	0	-	16.14	-	16.30	-	-	0	-	0.36%
2023-12-27	0	16.70	-	16.92	-	-	0	0	-	16.08	-	16.30	-	-	0	-	0.18%
2023-12-22	0	16.67	-	16.92	-	-	0	0	-	16.05	-	16.30	-	-	0	-	0.12%
2023-12-21	0	16.65	-	16.92	16.65	16.65	5,000	83,250	16.650	16.04	-	16.30	16.04	16.04	5,192	16.035	-0.36%
2023-12-20	0	16.71	-	16.92	-	-	2,800	46,844	16.730	16.09	-	16.30	-	-	2,907	16.112	0.24%
2023-12-19	0	16.67	16.43	16.91	-	-	0	0	-	16.05	15.82	16.29	-	-	0	-	0.00%
2023-12-18	0	16.67	-	16.92	16.69	16.73	3,400	56,866	16.725	16.05	-	16.30	16.07	16.11	3,530	16.108	-0.30%
2023-12-15	0	16.72	16.70	16.90	-	-	0	0	-	16.10	16.08	16.28	-	-	0	-	0.00%
2023-12-14	0	16.72	-	16.90	-	-	0	0	-	16.10	-	16.28	-	-	0	-	0.66%
2023-12-13	0	16.61	16.50	16.90	16.59	16.64	17,200	285,528	16.600	16.00	15.89	16.28	15.98	16.03	17,859	15.988	0.12%
2023-12-12	0	16.59	16.50	16.90	16.59	16.59	7,200	119,448	16.590	15.98	15.89	16.28	15.98	15.98	7,476	15.977	0.79%
2023-12-11	0	16.46	16.41	-	16.46	16.46	400	6,584	16.460	15.85	15.80	-	15.85	15.85	415	15.852	0.30%
2023-12-08	0	16.41	16.39	-	16.40	16.42	20,000	328,320	16.416	15.80	15.78	-	15.79	15.81	20,767	15.810	0.12%
2023-12-07	0	16.39	16.36	-	16.38	16.39	10,200	167,128	16.385	15.78	15.76	-	15.78	15.78	10,591	15.780	0.43%
2023-12-06	0	16.32	16.32	-	16.32	16.32	2,600	42,432	16.320	15.72	15.72	-	15.72	15.72	2,700	15.717	0.43%
2023-12-05	0	16.25	16.25	16.42	-	-	0	0	-	15.65	15.65	15.81	-	-	0	-	0.62%
2023-12-04	0	16.15	15.80	-	-	-	0	0	-	15.55	15.22	-	-	-	0	-	0.31%
2023-12-01	0	16.10	15.80	-	-	-	0	0	-	15.51	15.22	-	-	-	0	-	0.44%
2023-11-30	0	16.03	-	-	16.00	16.00	3,000	48,000	16.000	15.44	-	-	15.41	15.41	3,115	15.409	0.19%
2023-11-29	0	16.00	15.91	16.00	16.06	16.06	3,000	48,180	16.060	15.41	15.32	15.41	15.47	15.47	3,115	15.467	-0.93%
2023-11-28	0	16.15	16.06	16.42	-	-	0	0	-	15.55	15.47	15.81	-	-	0	-	-0.19%
2023-11-27	0	16.18	16.06	-	16.18	16.18	2,600	42,068	16.180	15.58	15.47	-	15.58	15.58	2,700	15.583	0.75%
2023-11-24	0	16.06	15.78	-	16.02	16.10	12,600	202,344	16.059	15.47	15.20	-	15.43	15.51	13,083	15.466	0.25%
2023-11-23	0	16.02	-	16.10	-	-	0	0	-	15.43	-	15.51	-	-	0	-	0.44%
2023-11-22	0	15.95	15.67	-	-	-	0	0	-	15.36	15.09	-	-	-	0	-	0.25%
2023-11-21	0	15.91	-	-	-	-	0	0	-	15.32	-	-	-	-	0	-	0.00%
2023-11-20	0	15.91	15.67	-	-	-	0	0	-	15.32	15.09	-	-	-	0	-	0.00%
2023-11-17	0	15.91	-	-	-	-	0	0	-	15.32	-	-	-	-	0	-	0.00%
2023-11-16	0	15.91	15.91	-	-	-	0	0	-	15.32	15.32	-	-	-	0	-	0.00%
2023-11-15	0	15.91	-	-	15.91	15.91	5,000	79,550	15.910	15.32	-	-	15.32	15.32	5,192	15.323	1.02%
2023-11-14	0	15.75	15.43	-	15.75	15.81	2,600	40,974	15.759	15.17	14.86	-	15.17	15.23	2,700	15.177	0.51%
2023-11-13	0	15.67	15.67	-	15.65	15.69	400	6,268	15.670	15.09	15.09	-	15.07	15.11	415	15.091	0.13%
2023-11-10	0	15.65	-	-	-	-	0	0	-	15.07	-	-	-	-	0	-	0.19%
2023-11-09	0	15.62	15.58	-	15.62	15.62	5,000	78,100	15.620	15.04	15.00	-	15.04	15.04	5,192	15.043	0.64%
2023-11-08	0	15.52	-	15.62	-	-	0	0	-	14.95	-	15.04	-	-	0	-	-0.32%
2023-11-07	0	15.57	15.45	15.62	-	-	0	0	-	15.00	14.88	15.04	-	-	0	-	-0.26%
2023-11-06	0	15.61	15.51	15.62	15.50	15.61	2,000	31,110	15.555	15.03	14.94	15.04	14.93	15.03	2,077	14.981	0.39%
2023-11-03	0	15.55	15.05	-	15.55	15.55	4,000	62,200	15.550	14.98	14.49	-	14.98	14.98	4,153	14.976	1.70%
2023-11-02	0	15.29	-	-	-	-	0	0	-	14.73	-	-	-	-	0	-	0.20%
2023-11-01	0	15.26	15.26	-	-	-	0	0	-	14.70	14.70	-	-	-	0	-	0.46%
2023-10-31	0	15.19	-	-	15.19	15.19	1,000	15,190	15.190	14.63	-	-	14.63	14.63	1,038	14.629	0.66%
2023-10-30	0	15.09	15.06	-	15.09	15.09	1,600	24,144	15.090	14.53	14.50	-	14.53	14.53	1,661	14.533	-0.53%
2023-10-27	0	15.17	-	15.24	-	-	0	0	-	14.61	-	14.68	-	-	0	-	0.00%
2023-10-26	0	15.17	-	-	15.17	15.17	5,000	75,850	15.170	14.61	-	-	14.61	14.61	5,192	14.610	0.00%
2023-10-25	0	15.17	-	-	15.17	15.17	1,000	15,170	15.170	14.61	-	-	14.61	14.61	1,038	14.610	0.60%
2023-10-24	0	15.08	15.07	-	15.08	15.08	1,000	15,080	15.080	14.52	14.51	-	14.52	14.52	1,038	14.523	-0.92%
2023-10-20	0	15.22	-	-	15.22	15.22	5,000	76,100	15.220	14.66	-	-	14.66	14.66	5,192	14.658	-1.42%
2023-10-19	0	15.44	-	-	-	-	0	0	-	14.87	-	-	-	-	0	-	-1.72%
2023-10-18	0	15.71	-	-	-	-	0	0	-	15.13	-	-	-	-	0	-	-0.32%
2023-10-17	0	15.76	-	-	15.73	15.79	5,400	84,966	15.734	15.18	-	-	15.15	15.21	5,607	15.154	0.45%
2023-10-16	0	15.69	-	-	-	-	0	0	-	15.11	-	-	-	-	0	-	-1.26%
2023-10-13	0	15.89	-	15.89	-	-	0	0	-	15.30	-	15.30	-	-	0	-	0.00%
2023-10-12	0	15.89	15.88	-	15.85	15.85	12,200	193,370	15.850	15.30	15.29	-	15.26	15.26	12,668	15.265	0.57%
2023-10-11	0	15.80	15.80	-	-	-	0	0	-	15.22	15.22	-	-	-	0	-	0.13%
2023-10-10	0	15.78	-	16.00	15.82	15.82	26,000	411,320	15.820	15.20	-	15.41	15.24	15.24	26,997	15.236	0.83%
2023-10-09	0	15.65	-	-	15.52	15.66	27,305	427,414	15.653	15.07	-	-	14.95	15.08	28,352	15.075	0.97%
2023-10-06	0	15.50	-	-	-	-	0	0	-	14.93	-	-	-	-	0	-	0.26%
2023-10-05	0	15.46	15.46	15.55	-	-	0	0	-	14.89	14.89	14.98	-	-	0	-	0.06%
2023-10-04	0	15.70	-	15.70	-	-	0	0	-	14.88	-	14.88	-	-	0	-	-1.13%
2023-10-03	0	15.88	-	15.88	-	-	0	0	-	15.05	-	15.05	-	-	0	-	-0.44%
2023-09-29	0	15.95	-	-	-	-	0	0	-	15.12	-	-	-	-	0	-	0.95%
2023-09-28	0	15.80	-	15.86	-	-	0	0	-	14.97	-	15.03	-	-	0	-	0.00%
2023-09-27	0	15.80	15.75	15.91	15.80	15.80	2,400	37,920	15.800	14.97	14.93	15.08	14.97	14.97	2,532	14.974	0.32%
2023-09-26	0	15.75	-	15.90	15.75	15.95	13,800	217,430	15.756	14.93	-	15.07	14.93	15.12	14,561	14.932	-1.93%
2023-09-25	0	16.06	15.95	-	-	-	0	0	-	15.22	15.12	-	-	-	0	-	0.00%
2023-09-22	0	16.06	15.95	16.07	-	-	0	0	-	15.22	15.12	15.23	-	-	0	-	-0.68%
2023-09-21	0	16.17	15.95	16.17	-	-	0	0	-	15.33	15.12	15.33	-	-	0	-	0.00%
2023-09-20	0	16.17	16.01	16.17	-	-	0	0	-	15.33	15.17	15.33	-	-	0	-	-0.49%
2023-09-19	0	16.25	15.95	-	-	-	0	0	-	15.40	15.12	-	-	-	0	-	-0.18%
2023-09-18	0	16.28	15.95	-	-	-	0	0	-	15.43	15.12	-	-	-	0	-	0.00%
2023-09-15	0	16.28	16.08	-	-	-	0	0	-	15.43	15.24	-	-	-	0	-	1.24%
2023-09-14	0	16.08	15.95	-	-	-	0	0	-	15.24	15.12	-	-	-	0	-	0.00%
2023-09-13	0	16.08	16.08	-	15.97	16.08	73,000	1,167,576	15.994	15.24	15.24	-	15.14	15.24	77,025	15.158	-0.62%
2023-09-12	0	16.18	16.14	-	-	-	0	0	-	15.33	15.30	-	-	-	0	-	0.00%
2023-09-11	0	16.18	15.98	-	-	-	0	0	-	15.33	15.14	-	-	-	0	-	0.81%
2023-09-07	0	16.05	15.95	-	-	-	0	0	-	15.21	15.12	-	-	-	0	-	0.00%
2023-09-06	0	16.05	16.04	-	16.05	16.05	3,600	57,780	16.050	15.21	15.20	-	15.21	15.21	3,798	15.211	-1.23%
2023-09-05	0	16.25	15.95	-	16.30	16.30	400	6,520	16.300	15.40	15.12	-	15.45	15.45	422	15.448	-0.67%
2023-09-04	0	16.36	15.95	-	-	-	0	0	-	15.51	15.12	-	-	-	0	-	0.00%
2023-08-31	0	16.36	16.36	-	-	-	0	0	-	15.51	15.51	-	-	-	0	-	0.00%
2023-08-30	0	16.36	16.36	-	-	-	0	0	-	15.51	15.51	-	-	-	0	-	0.74%
2023-08-29	0	16.24	16.24	-	-	-	0	0	-	15.39	15.39	-	-	-	0	-	0.56%
2023-08-28	0	16.15	16.15	-	16.07	16.07	2,800	44,996	16.070	15.31	15.31	-	15.23	15.23	2,954	15.230	0.00%
2023-08-25	0	16.15	16.06	16.15	16.15	16.15	6,400	103,360	16.150	15.31	15.22	15.31	15.31	15.31	6,753	15.306	-0.37%
2023-08-24	0	16.21	16.21	-	-	-	0	0	-	15.36	15.36	-	-	-	0	-	0.81%
2023-08-23	0	16.08	16.08	-	16.00	16.00	1,000	16,000	16.000	15.24	15.24	-	15.16	15.16	1,055	15.164	0.44%
2023-08-22	0	16.01	15.95	-	-	-	0	0	-	15.17	15.12	-	-	-	0	-	0.19%
2023-08-21	0	15.98	15.98	-	-	-	0	0	-	15.14	15.14	-	-	-	0	-	0.06%
2023-08-18	0	15.97	15.81	15.98	16.00	16.05	3,400	54,410	16.003	15.14	14.98	15.14	15.16	15.21	3,587	15.167	-1.30%
2023-08-17	0	16.18	16.05	16.18	16.19	16.23	5,800	94,006	16.208	15.33	15.21	15.33	15.34	15.38	6,120	15.361	-0.86%
2023-08-16	0	16.32	16.27	16.31	16.31	16.33	8,800	143,660	16.325	15.47	15.42	15.46	15.46	15.48	9,285	15.472	0.06%
2023-08-15	0	16.31	16.31	-	-	-	0	0	-	15.46	15.46	-	-	-	0	-	0.06%
2023-08-14	0	16.30	-	16.45	16.22	16.22	400	6,488	16.220	15.45	-	15.59	15.37	15.37	422	15.372	-1.51%
2023-08-11	0	16.55	16.38	16.75	16.60	16.60	2,600	43,160	16.600	15.69	15.52	15.87	15.73	15.73	2,743	15.733	0.61%
2023-08-10	0	16.45	16.45	16.58	-	-	0	0	-	15.59	15.59	15.71	-	-	0	-	0.37%
2023-08-09	0	16.39	16.01	-	16.34	16.34	600	9,804	16.340	15.53	15.17	-	15.49	15.49	633	15.486	1.11%
2023-08-08	0	16.21	16.21	-	16.19	16.19	3,000	48,570	16.190	15.36	15.36	-	15.34	15.34	3,165	15.344	-0.43%
2023-08-07	0	16.28	16.01	16.32	-	-	0	0	-	15.43	15.17	15.47	-	-	0	-	0.00%
2023-08-04	0	16.28	16.20	-	16.28	16.28	3,000	48,840	16.280	15.43	15.35	-	15.43	15.43	3,165	15.429	0.00%
2023-08-03	0	16.28	16.01	-	-	-	0	0	-	15.43	15.17	-	-	-	0	-	-1.03%
2023-08-02	0	16.45	15.84	-	-	-	0	0	-	15.59	15.01	-	-	-	0	-	-1.44%
2023-08-01	0	16.69	16.45	-	-	-	0	0	-	15.82	15.59	-	-	-	0	-	0.00%
2023-07-31	0	16.69	16.45	-	16.69	16.69	1,800	30,042	16.690	15.82	15.59	-	15.82	15.82	1,899	15.818	0.00%
2023-07-28	0	16.69	16.27	-	16.70	16.70	1,600	26,720	16.700	15.82	15.42	-	15.83	15.83	1,688	15.827	1.09%
2023-07-27	0	16.51	16.30	-	-	-	0	0	-	15.65	15.45	-	-	-	0	-	0.00%
2023-07-26	0	16.51	16.38	-	-	-	0	0	-	15.65	15.52	-	-	-	0	-	0.00%
2023-07-25	0	16.51	16.51	-	-	-	0	0	-	15.65	15.65	-	-	-	0	-	0.49%
2023-07-24	0	16.43	15.84	-	-	-	0	0	-	15.57	15.01	-	-	-	0	-	0.37%
2023-07-21	0	16.37	16.36	-	-	-	0	0	-	15.51	15.51	-	-	-	0	-	0.06%
2023-07-20	0	16.36	16.34	-	-	-	0	0	-	15.51	15.49	-	-	-	0	-	0.00%
2023-07-19	0	16.36	16.36	-	16.33	16.33	9,200	150,236	16.330	15.51	15.51	-	15.48	15.48	9,707	15.477	0.31%
2023-07-18	0	16.31	16.26	-	-	-	0	0	-	15.46	15.41	-	-	-	0	-	0.00%
2023-07-14	0	16.31	16.31	-	-	-	0	0	-	15.46	15.46	-	-	-	0	-	0.37%
2023-07-13	0	16.25	16.15	-	-	-	0	0	-	15.40	15.31	-	-	-	0	-	1.37%
2023-07-12	0	16.03	16.00	-	-	-	0	0	-	15.19	15.16	-	-	-	0	-	0.06%
2023-07-11	0	16.02	15.96	-	16.02	16.02	400	6,408	16.020	15.18	15.13	-	15.18	15.18	422	15.183	0.13%
2023-07-10	0	16.00	15.90	16.00	-	-	0	0	-	15.16	15.07	15.16	-	-	0	-	0.00%
2023-07-07	0	16.00	15.90	16.00	-	-	0	0	-	15.16	15.07	15.16	-	-	0	-	-1.66%
2023-07-06	0	16.27	15.90	-	-	-	0	0	-	15.42	15.07	-	-	-	0	-	-1.27%
2023-07-05	0	16.48	16.37	-	-	-	0	0	-	15.62	15.51	-	-	-	0	-	-0.24%
2023-07-04	0	16.52	15.90	16.56	-	-	0	0	-	15.66	15.07	15.69	-	-	0	-	0.00%
2023-07-03	0	16.52	16.52	-	16.50	16.50	2,400	39,600	16.500	15.66	15.66	-	15.64	15.64	2,532	15.638	1.10%
2023-06-30	0	16.34	16.30	16.50	-	-	0	0	-	15.49	15.45	15.64	-	-	0	-	0.18%
2023-06-29	0	16.31	16.31	16.50	-	-	0	0	-	15.46	15.46	15.64	-	-	0	-	0.31%
2023-06-28	0	16.26	15.90	16.50	-	-	0	0	-	15.41	15.07	15.64	-	-	0	-	0.00%
2023-06-27	0	16.26	16.14	16.60	-	-	0	0	-	15.41	15.30	15.73	-	-	0	-	0.00%
2023-06-26	0	16.26	16.15	16.60	16.31	16.33	2,200	35,918	16.326	15.41	15.31	15.73	15.46	15.48	2,321	15.473	0.06%
2023-06-23	0	16.25	16.16	16.60	-	-	0	0	-	15.40	15.32	15.73	-	-	0	-	-1.10%
2023-06-21	0	16.43	16.28	16.60	-	-	0	0	-	15.57	15.43	15.73	-	-	0	-	-0.67%
2023-06-20	0	16.54	16.35	16.80	16.54	16.54	3,000	49,620	16.540	15.68	15.50	15.92	15.68	15.68	3,165	15.676	-0.18%
2023-06-19	0	16.57	16.57	16.80	-	-	0	0	-	15.70	15.70	15.92	-	-	0	-	0.00%
2023-06-16	0	16.57	16.55	-	-	-	0	0	-	15.70	15.69	-	-	-	0	-	0.12%
2023-06-15	0	16.55	16.55	-	-	-	0	0	-	15.69	15.69	-	-	-	0	-	0.00%
2023-06-14	0	16.55	16.53	16.80	-	-	0	0	-	15.69	15.67	15.92	-	-	0	-	0.18%
2023-06-13	0	16.52	16.51	-	16.47	16.47	202,400	3,350,488	16.554	15.66	15.65	-	15.61	15.61	213,560	15.689	0.12%
2023-06-12	0	16.50	16.36	-	16.50	16.50	1,200	19,800	16.500	15.64	15.51	-	15.64	15.64	1,266	15.638	0.24%
2023-06-09	0	16.46	-	-	-	-	0	0	-	15.60	-	-	-	-	0	-	0.00%
2023-06-08	0	16.46	-	16.47	16.46	16.46	1,200	19,752	16.460	15.60	-	15.61	15.60	15.60	1,266	15.600	0.00%
2023-06-07	0	16.46	16.46	-	-	-	0	0	-	15.60	15.60	-	-	-	0	-	0.12%
2023-06-06	0	16.44	16.44	-	-	-	0	0	-	15.58	15.58	-	-	-	0	-	0.00%
2023-06-05	0	16.44	16.43	-	-	-	0	0	-	15.58	15.57	-	-	-	0	-	1.04%
2023-06-02	0	16.27	16.27	-	-	-	0	0	-	15.42	15.42	-	-	-	0	-	0.12%
2023-06-01	0	16.25	16.16	-	16.25	16.25	26,000	422,500	16.250	15.40	15.32	-	15.40	15.40	27,434	15.401	-0.55%
2023-05-31	0	16.34	16.15	16.36	-	-	0	0	-	15.49	15.31	15.51	-	-	0	-	-0.55%
2023-05-30	0	16.43	16.00	-	-	-	0	0	-	15.57	15.16	-	-	-	0	-	0.00%
2023-05-29	0	16.43	-	-	16.43	16.49	6,600	108,718	16.472	15.57	-	-	15.57	15.63	6,964	15.612	1.17%
2023-05-25	0	16.24	16.08	16.24	16.24	16.24	200	3,248	16.240	15.39	15.24	15.39	15.39	15.39	211	15.391	-0.55%
2023-05-24	0	16.33	16.10	16.43	16.42	16.42	200	3,284	16.420	15.48	15.26	15.57	15.56	15.56	211	15.562	-1.74%
2023-05-23	0	16.62	16.55	-	-	-	0	0	-	15.75	15.69	-	-	-	0	-	0.00%
2023-05-22	0	16.62	16.62	-	16.62	16.62	4,000	66,480	16.620	15.75	15.75	-	15.75	15.75	4,221	15.752	0.18%
2023-05-19	0	16.59	16.10	-	-	-	0	0	-	15.72	15.26	-	-	-	0	-	0.00%
2023-05-18	0	16.59	16.59	-	-	-	0	0	-	15.72	15.72	-	-	-	0	-	0.00%
2023-05-17	0	16.59	16.51	-	16.59	16.59	5,000	82,950	16.590	15.72	15.65	-	15.72	15.72	5,276	15.723	-0.54%
2023-05-16	0	16.68	16.51	16.82	-	-	0	0	-	15.81	15.65	15.94	-	-	0	-	0.00%
2023-05-15	0	16.68	16.68	-	-	-	0	0	-	15.81	15.81	-	-	-	0	-	0.72%
2023-05-12	0	16.56	16.54	-	-	-	100,000	1,663,240	16.632	15.69	15.68	-	-	-	105,514	15.763	0.00%
2023-05-11	0	16.56	16.49	-	-	-	0	0	-	15.69	15.63	-	-	-	0	-	0.00%
2023-05-10	0	16.56	16.49	16.80	-	-	0	0	-	15.69	15.63	15.92	-	-	0	-	-0.24%
2023-05-09	0	16.60	16.10	-	-	-	0	0	-	15.73	15.26	-	-	-	0	-	0.00%
2023-05-08	0	16.60	16.10	-	16.58	16.60	20,600	341,660	16.585	15.73	15.26	-	15.71	15.73	21,736	15.719	0.61%
2023-05-05	0	16.50	16.50	16.55	-	-	0	0	-	15.64	15.64	15.69	-	-	0	-	0.24%
2023-05-04	0	16.46	16.10	16.55	16.38	16.38	6,000	98,280	16.380	15.60	15.26	15.69	15.52	15.52	6,331	15.524	-0.54%
2023-05-03	0	16.55	16.55	-	16.55	16.55	1,400	23,170	16.550	15.69	15.69	-	15.69	15.69	1,477	15.685	-0.18%
2023-05-02	0	16.58	16.55	16.80	-	-	0	0	-	15.71	15.69	15.92	-	-	0	-	0.00%
2023-04-28	0	16.58	16.10	16.79	-	-	0	0	-	15.71	15.26	15.91	-	-	0	-	0.00%
2023-04-27	0	16.58	16.10	16.79	-	-	0	0	-	15.71	15.26	15.91	-	-	0	-	0.00%
2023-04-26	0	16.58	15.81	16.79	16.58	16.58	3,400	56,372	16.580	15.71	14.98	15.91	15.71	15.71	3,587	15.714	-0.18%
2023-04-25	0	16.61	16.58	16.79	-	-	0	0	-	15.74	15.71	15.91	-	-	0	-	0.00%
2023-04-24	0	16.61	16.00	16.79	-	-	0	0	-	15.74	15.16	15.91	-	-	0	-	0.06%
2023-04-21	0	16.60	16.00	16.80	-	-	0	0	-	15.73	15.16	15.92	-	-	0	-	0.00%
2023-04-20	0	16.60	16.47	16.64	-	-	0	0	-	15.73	15.61	15.77	-	-	0	-	-0.24%
2023-04-19	0	16.64	15.62	16.64	-	-	0	0	-	15.77	14.80	15.77	-	-	0	-	0.00%
2023-04-18	0	16.64	16.62	16.64	-	-	0	0	-	15.77	15.75	15.77	-	-	0	-	0.00%
2023-04-17	0	16.64	15.50	16.64	16.64	16.64	400	6,656	16.640	15.77	14.69	15.77	15.77	15.77	422	15.770	1.03%
2023-04-14	0	16.47	16.29	16.64	-	-	0	0	-	15.61	15.44	15.77	-	-	0	-	0.98%
2023-04-13	0	16.31	16.29	16.38	-	-	0	0	-	15.46	15.44	15.52	-	-	0	-	0.37%
2023-04-12	0	16.25	15.50	16.38	-	-	0	0	-	15.40	14.69	15.52	-	-	0	-	0.00%
2023-04-11	0	16.25	15.50	16.25	-	-	0	0	-	15.40	14.69	15.40	-	-	0	-	0.00%
2023-04-06	0	16.25	15.50	-	-	-	0	0	-	15.40	14.69	-	-	-	0	-	0.00%
2023-04-04	0	16.25	15.50	-	-	-	0	0	-	15.40	14.69	-	-	-	0	-	0.00%
2023-04-03	0	16.25	15.50	-	16.23	16.23	600	9,738	16.230	15.40	14.69	-	15.38	15.38	633	15.382	0.87%
2023-03-31	0	16.15	15.50	-	-	-	0	0	-	15.27	14.65	-	-	-	0	-	0.25%
2023-03-30	0	16.11	15.99	-	-	-	0	0	-	15.23	15.12	-	-	-	0	-	1.26%
2023-03-29	0	15.91	15.42	-	-	-	0	0	-	15.04	14.58	-	-	-	0	-	0.32%
2023-03-28	0	15.86	15.42	-	-	-	0	0	-	14.99	14.58	-	-	-	0	-	0.57%
2023-03-27	0	15.77	15.42	-	-	-	0	0	-	14.91	14.58	-	-	-	0	-	0.13%
2023-03-24	0	15.75	15.42	-	-	-	0	0	-	14.89	14.58	-	-	-	0	-	0.25%
2023-03-23	0	15.71	15.42	-	-	-	0	0	-	14.85	14.58	-	-	-	0	-	0.00%
2023-03-22	0	15.71	15.42	-	15.71	15.71	200	3,142	15.710	14.85	14.58	-	14.85	14.85	212	14.852	0.45%
2023-03-21	0	15.64	15.39	15.71	-	-	0	0	-	14.79	14.55	14.85	-	-	0	-	1.49%
2023-03-20	0	15.41	-	-	-	-	0	0	-	14.57	-	-	-	-	0	-	-0.90%
2023-03-17	0	15.55	-	-	-	-	0	0	-	14.70	-	-	-	-	0	-	0.45%
2023-03-16	0	15.48	-	-	15.48	15.48	200	3,096	15.480	14.63	-	-	14.63	14.63	212	14.635	0.00%
2023-03-15	0	15.48	-	-	-	-	0	0	-	14.63	-	-	-	-	0	-	0.26%
2023-03-14	0	15.44	-	15.44	-	-	0	0	-	14.60	-	14.60	-	-	0	-	-1.47%
2023-03-13	0	15.67	-	-	-	-	0	0	-	14.81	-	-	-	-	0	-	0.00%
2023-03-10	0	15.67	-	15.90	-	-	0	0	-	14.81	-	15.03	-	-	0	-	-1.26%
2023-03-09	0	15.87	-	15.91	-	-	0	0	-	15.00	-	15.04	-	-	0	-	0.00%
2023-03-08	0	15.87	15.50	-	15.89	15.89	800	12,712	15.890	15.00	14.65	-	15.02	15.02	846	15.022	-0.63%
2023-03-07	0	15.97	-	-	-	-	0	0	-	15.10	-	-	-	-	0	-	0.00%
2023-03-06	0	15.97	-	-	15.86	15.86	2,000	31,720	15.860	15.10	-	-	14.99	14.99	2,116	14.994	0.69%
2023-03-03	0	15.86	-	-	-	-	0	0	-	14.99	-	-	-	-	0	-	0.70%
2023-03-02	0	15.75	15.50	-	-	-	0	0	-	14.89	14.65	-	-	-	0	-	-0.69%
2023-03-01	0	15.86	-	-	-	-	0	0	-	14.99	-	-	-	-	0	-	-0.19%
2023-02-28	0	15.89	-	-	-	-	0	0	-	15.02	-	-	-	-	0	-	-0.13%
2023-02-27	0	15.91	-	-	-	-	0	0	-	15.04	-	-	-	-	0	-	-0.38%
2023-02-24	0	15.97	-	-	-	-	0	0	-	15.10	-	-	-	-	0	-	0.00%
2023-02-23	0	15.97	-	-	-	-	0	0	-	15.10	-	-	-	-	0	-	0.00%
2023-02-22	0	15.97	-	-	15.97	15.97	400	6,388	15.970	15.10	-	-	15.10	15.10	423	15.098	-0.37%
2023-02-21	0	16.03	-	16.10	16.03	16.03	400	6,412	16.030	15.15	-	15.22	15.15	15.15	423	15.155	0.00%
2023-02-20	0	16.03	-	16.18	-	-	0	0	-	15.15	-	15.30	-	-	0	-	0.00%
2023-02-17	0	16.03	-	-	-	-	0	0	-	15.15	-	-	-	-	0	-	-0.37%
2023-02-16	0	16.09	-	-	16.08	16.08	6,200	99,696	16.080	15.21	-	-	15.20	15.20	6,558	15.202	0.88%
2023-02-15	0	15.95	15.95	16.08	-	-	0	0	-	15.08	15.08	15.20	-	-	0	-	0.00%
2023-02-14	0	15.95	-	16.18	15.92	15.92	400	6,368	15.920	15.08	-	15.30	15.05	15.05	423	15.051	0.44%
2023-02-13	0	15.88	15.50	15.89	15.70	15.88	12,400	194,796	15.709	15.01	14.65	15.02	14.84	15.01	13,116	14.852	-0.13%
2023-02-10	0	15.90	15.50	16.00	15.90	16.00	3,200	51,120	15.975	15.03	14.65	15.13	15.03	15.13	3,385	15.103	-1.24%
2023-02-09	0	16.10	15.95	16.12	16.10	16.10	800	12,880	16.100	15.22	15.08	15.24	15.22	15.22	846	15.221	-0.12%
2023-02-08	0	16.12	15.50	16.18	16.12	16.12	600	9,672	16.120	15.24	14.65	15.30	15.24	15.24	635	15.240	0.00%
2023-02-07	0	16.12	15.71	16.12	16.12	16.12	200	3,224	16.120	15.24	14.85	15.24	15.24	15.24	212	15.240	-0.19%
2023-02-06	0	16.15	16.06	16.18	16.06	16.15	19,600	314,956	16.069	15.27	15.18	15.30	15.18	15.27	20,732	15.192	1.32%
2023-02-03	0	15.94	15.94	16.04	-	-	0	0	-	15.07	15.07	15.16	-	-	0	-	1.08%
2023-02-02	0	15.77	15.71	15.90	-	-	0	0	-	14.91	14.85	15.03	-	-	0	-	0.32%
2023-02-01	0	15.72	15.50	16.10	-	-	0	0	-	14.86	14.65	15.22	-	-	0	-	0.00%
2023-01-31	0	15.72	15.68	16.10	15.68	15.71	41,200	646,562	15.693	14.86	14.82	15.22	14.82	14.85	43,580	14.836	-0.44%
2023-01-30	0	15.79	15.72	16.10	15.82	15.82	6,800	107,576	15.820	14.93	14.86	15.22	14.96	14.96	7,193	14.956	-0.75%
2023-01-27	0	15.91	15.73	16.04	15.93	15.93	400	6,372	15.930	15.04	14.87	15.16	15.06	15.06	423	15.060	-0.44%
2023-01-26	0	15.98	15.85	16.04	15.95	15.98	12,000	191,428	15.952	15.11	14.98	15.16	15.08	15.11	12,693	15.081	0.88%
2023-01-20	0	15.84	-	15.88	-	-	0	0	-	14.98	-	15.01	-	-	0	-	-0.19%
2023-01-19	0	15.87	-	-	15.87	15.87	600	9,522	15.870	15.00	-	-	15.00	15.00	635	15.003	0.00%
2023-01-18	0	15.87	15.84	15.87	15.87	15.87	2,200	34,914	15.870	15.00	14.98	15.00	15.00	15.00	2,327	15.003	0.51%
2023-01-17	0	15.79	15.50	15.87	-	-	0	0	-	14.93	14.65	15.00	-	-	0	-	0.00%
2023-01-16	0	15.79	15.50	15.87	15.70	15.79	10,200	160,230	15.709	14.93	14.65	15.00	14.84	14.93	10,789	14.851	1.02%
2023-01-13	0	15.63	15.73	-	-	-	0	0	-	14.78	14.87	-	-	-	0	-	0.51%
2023-01-12	0	15.55	15.50	-	15.55	15.55	600	9,330	15.550	14.70	14.65	-	14.70	14.70	635	14.701	0.00%
2023-01-11	0	15.55	15.50	-	15.56	15.56	200	3,112	15.560	14.70	14.65	-	14.71	14.71	212	14.710	0.32%
2023-01-10	0	15.50	15.40	-	15.46	15.50	5,000	77,492	15.498	14.65	14.56	-	14.62	14.65	5,289	14.652	0.65%
2023-01-09	0	15.40	15.40	-	-	-	0	0	-	14.56	14.56	-	-	-	0	-	2.12%
2023-01-06	0	15.08	-	15.50	-	-	0	0	-	14.26	-	14.65	-	-	0	-	0.27%
2023-01-05	0	15.04	-	-	-	-	0	0	-	14.22	-	-	-	-	0	-	0.53%
2023-01-04	0	14.96	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	1.22%
2023-01-03	0	14.78	14.66	-	14.78	14.82	1,000	14,812	14.812	13.97	13.86	-	13.97	14.01	1,058	14.003	-0.27%
2022-12-30	0	14.82	-	14.82	-	-	0	0	-	14.01	-	14.01	-	-	0	-	-0.13%
2022-12-29	0	14.84	14.60	-	-	-	0	0	-	14.03	13.80	-	-	-	0	-	-0.34%
2022-12-28	0	14.89	14.67	-	14.89	14.89	8,200	122,098	14.890	14.08	13.87	-	14.08	14.08	8,674	14.077	-0.07%
2022-12-23	0	14.90	13.60	-	14.92	14.92	200	2,984	14.920	14.09	12.86	-	14.11	14.11	212	14.105	0.47%
2022-12-22	0	14.83	14.83	-	-	-	0	0	-	14.02	14.02	-	-	-	0	-	0.61%
2022-12-21	0	14.74	14.64	14.87	-	-	0	0	-	13.94	13.84	14.06	-	-	0	-	0.00%
2022-12-20	0	14.74	13.60	-	14.90	14.90	400	5,960	14.900	13.94	12.86	-	14.09	14.09	423	14.086	-1.07%
2022-12-19	0	14.90	14.69	-	14.91	14.91	7,000	104,370	14.910	14.09	13.89	-	14.10	14.10	7,404	14.096	-1.00%
2022-12-16	0	15.05	14.84	-	-	-	0	0	-	14.23	14.03	-	-	-	0	-	-1.05%
2022-12-15	0	15.21	15.08	-	-	-	0	0	-	14.38	14.26	-	-	-	0	-	0.00%
2022-12-14	0	15.21	15.19	-	-	-	0	0	-	14.38	14.36	-	-	-	0	-	0.00%
2022-12-13	0	15.21	13.60	-	-	-	0	0	-	14.38	12.86	-	-	-	0	-	0.00%
2022-12-12	0	15.21	13.60	-	15.18	15.22	160,400	2,436,738	15.192	14.38	12.86	-	14.35	14.39	169,664	14.362	0.20%
2022-12-09	0	15.18	13.60	-	15.16	15.19	80,400	1,219,444	15.167	14.35	12.86	-	14.33	14.36	85,044	14.339	0.13%
2022-12-08	0	15.16	13.60	-	15.16	15.16	52,000	788,320	15.160	14.33	12.86	-	14.33	14.33	55,003	14.332	-0.66%
2022-12-07	0	15.26	15.04	-	15.26	15.26	200	3,052	15.260	14.43	14.22	-	14.43	14.43	212	14.427	-0.20%
2022-12-06	0	15.29	15.14	-	15.30	15.31	5,200	79,582	15.304	14.46	14.31	-	14.46	14.47	5,500	14.469	0.46%
2022-12-05	0	15.22	15.20	-	15.22	15.22	1,000	15,220	15.220	14.39	14.37	-	14.39	14.39	1,058	14.389	0.00%
2022-12-02	0	15.22	13.60	-	15.22	15.23	3,200	48,722	15.226	14.39	12.86	-	14.39	14.40	3,385	14.394	-0.07%
2022-12-01	0	15.23	13.60	-	-	-	0	0	-	14.40	12.86	-	-	-	0	-	0.33%
2022-11-30	0	15.18	13.60	-	-	-	0	0	-	14.35	12.86	-	-	-	0	-	0.00%
2022-11-29	0	15.18	13.60	-	-	-	0	0	-	14.35	12.86	-	-	-	0	-	0.00%
2022-11-28	0	15.18	13.60	-	-	-	0	0	-	14.35	12.86	-	-	-	0	-	0.00%
2022-11-25	0	15.18	13.60	-	15.16	15.18	9,000	136,600	15.178	14.35	12.86	-	14.33	14.35	9,520	14.349	0.33%
2022-11-24	0	15.13	15.08	-	15.13	15.13	1,000	15,130	15.130	14.30	14.26	-	14.30	14.30	1,058	14.304	0.87%
2022-11-23	0	15.00	15.00	-	-	-	0	0	-	14.18	14.18	-	-	-	0	-	0.27%
2022-11-22	0	14.96	14.96	-	-	-	0	0	-	14.14	14.14	-	-	-	0	-	0.81%
2022-11-21	0	14.84	13.60	-	-	-	0	0	-	14.03	12.86	-	-	-	0	-	0.00%
2022-11-18	0	14.84	13.60	-	-	-	0	0	-	14.03	12.86	-	-	-	0	-	0.00%
2022-11-17	0	14.84	13.60	-	14.82	14.82	1,200	17,784	14.820	14.03	12.86	-	14.01	14.01	1,269	14.011	-0.74%
2022-11-16	0	14.95	14.79	-	14.89	14.89	1,000	14,890	14.890	14.13	13.98	-	14.08	14.08	1,058	14.077	-1.39%
2022-11-15	0	15.16	13.60	-	-	-	0	0	-	14.33	12.86	-	-	-	0	-	0.00%
2022-11-14	0	15.16	15.06	-	15.18	15.18	1,800	27,324	15.180	14.33	14.24	-	14.35	14.35	1,904	14.351	-0.72%
2022-11-11	0	15.27	15.15	-	15.10	15.27	1,200	18,290	15.242	14.44	14.32	-	14.28	14.44	1,269	14.409	4.66%
2022-11-10	0	14.59	14.48	-	-	-	0	0	-	13.79	13.69	-	-	-	0	-	0.00%
2022-11-09	0	14.59	14.50	-	14.59	14.59	1,200	17,508	14.590	13.79	13.71	-	13.79	13.79	1,269	13.793	1.25%
2022-11-08	0	14.41	14.30	-	14.38	14.42	3,200	46,064	14.395	13.62	13.52	-	13.59	13.63	3,385	13.609	0.98%
2022-11-07	0	14.27	14.27	-	14.20	14.20	46,800	664,560	14.200	13.49	13.49	-	13.42	13.42	49,503	13.425	1.21%
2022-11-04	0	14.10	14.10	-	-	-	0	0	-	13.33	13.33	-	-	-	0	-	0.21%
2022-11-03	0	14.07	14.07	-	14.07	14.07	7,000	98,490	14.070	13.30	13.30	-	13.30	13.30	7,404	13.302	-1.19%
2022-11-02	0	14.24	14.21	14.39	-	-	0	0	-	13.46	13.43	13.60	-	-	0	-	0.00%
2022-11-01	0	14.24	14.23	-	-	-	0	0	-	13.46	13.45	-	-	-	0	-	0.71%
2022-10-31	0	14.14	14.13	-	-	-	0	0	-	13.37	13.36	-	-	-	0	-	0.14%
2022-10-28	0	14.12	13.96	-	-	-	0	0	-	13.35	13.20	-	-	-	0	-	-0.42%
2022-10-27	0	14.18	-	-	-	-	0	0	-	13.41	-	-	-	-	0	-	0.00%
2022-10-26	0	14.18	14.00	-	-	-	0	0	-	13.41	13.24	-	-	-	0	-	1.50%
2022-10-25	0	13.97	-	-	13.97	13.97	10,000	139,700	13.970	13.21	-	-	13.21	13.21	10,578	13.207	1.23%
2022-10-24	0	13.80	-	-	13.79	13.79	12,600	173,754	13.790	13.05	-	-	13.04	13.04	13,328	13.037	0.44%
2022-10-21	0	13.74	-	13.75	-	-	0	0	-	12.99	-	13.00	-	-	0	-	-0.65%
2022-10-20	0	13.83	-	13.86	-	-	0	0	-	13.07	-	13.10	-	-	0	-	-0.22%
2022-10-19	0	13.86	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2022-10-18	0	13.86	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	1.99%
2022-10-17	0	13.59	-	-	-	-	0	0	-	12.85	-	-	-	-	0	-	0.00%
2022-10-14	0	13.59	-	-	-	-	0	0	-	12.85	-	-	-	-	0	-	0.15%
2022-10-13	0	13.57	-	-	-	-	0	0	-	12.83	-	-	-	-	0	-	-0.59%
2022-10-12	0	13.65	13.65	-	13.65	13.65	3,000	40,950	13.650	12.90	12.90	-	12.90	12.90	3,173	12.905	0.89%
2022-10-11	0	13.53	-	-	-	-	0	0	-	12.79	-	-	-	-	0	-	0.00%
2022-10-10	0	13.53	-	-	13.53	13.53	1,200	16,236	13.530	12.79	-	-	12.79	12.79	1,269	12.791	-3.22%
2022-10-07	0	13.98	-	-	14.03	14.03	1,200	16,836	14.030	13.22	-	-	13.26	13.26	1,269	13.264	-0.36%
2022-10-06	0	14.03	-	-	14.01	14.01	2,200	30,822	14.010	13.26	-	-	13.25	13.25	2,327	13.245	0.72%
2022-10-05	0	14.08	13.90	-	13.99	14.08	180,200	2,522,750	14.000	13.17	13.00	-	13.09	13.17	192,660	13.094	3.45%
2022-10-03	0	13.61	13.53	-	-	-	0	0	-	12.73	12.65	-	-	-	0	-	-0.58%
2022-09-30	0	13.69	13.53	-	-	-	0	0	-	12.80	12.65	-	-	-	0	-	0.81%
2022-09-29	0	13.58	13.48	-	-	-	0	0	-	12.70	12.61	-	-	-	0	-	0.00%
2022-09-28	0	13.58	-	13.48	13.57	13.58	2,000	27,156	13.578	12.70	-	12.61	12.69	12.70	2,138	12.700	-1.38%
2022-09-27	0	13.77	13.50	-	-	-	0	0	-	12.88	12.63	-	-	-	0	-	1.10%
2022-09-26	0	13.62	13.50	-	13.51	13.52	12,200	164,826	13.510	12.74	12.63	-	12.64	12.65	13,044	12.637	-0.95%
2022-09-23	0	13.75	13.73	-	13.75	13.75	1,000	13,750	13.750	12.86	12.84	-	12.86	12.86	1,069	12.861	-1.08%
2022-09-22	0	13.90	13.76	-	-	-	0	0	-	13.00	12.87	-	-	-	0	-	0.80%
2022-09-21	0	13.79	13.50	-	13.79	13.97	7,400	102,824	13.895	12.90	12.63	-	12.90	13.07	7,912	12.996	-1.57%
2022-09-20	0	14.01	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2022-09-19	0	14.01	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	-0.78%
2022-09-16	0	14.12	-	14.12	14.23	14.23	2,200	31,306	14.230	13.21	-	13.21	13.31	13.31	2,352	13.310	-1.88%
2022-09-15	0	14.39	14.39	-	14.39	14.39	3,000	43,170	14.390	13.46	13.46	-	13.46	13.46	3,207	13.459	-1.03%
2022-09-14	0	14.54	14.39	-	-	-	0	0	-	13.60	13.46	-	-	-	0	-	-1.49%
2022-09-13	0	14.76	14.39	14.91	14.76	14.76	2,800	41,328	14.760	13.81	13.46	13.95	13.81	13.81	2,994	13.805	2.57%
2022-09-09	0	14.39	14.38	-	-	-	0	0	-	13.46	13.45	-	-	-	0	-	0.49%
2022-09-08	0	14.32	-	-	-	-	0	0	-	13.39	-	-	-	-	0	-	0.00%
2022-09-07	0	14.32	14.11	-	-	-	0	0	-	13.39	13.20	-	-	-	0	-	-0.07%
2022-09-06	0	14.33	14.18	14.33	14.33	14.33	1,200	17,196	14.330	13.40	13.26	13.40	13.40	13.40	1,283	13.403	0.92%
2022-09-05	0	14.20	-	-	-	-	0	0	-	13.28	-	-	-	-	0	-	-0.42%
2022-09-02	0	14.26	-	-	-	-	0	0	-	13.34	-	-	-	-	0	-	-0.28%
2022-09-01	0	14.30	-	14.41	-	-	0	0	-	13.38	-	13.48	-	-	0	-	-1.99%
2022-08-31	0	14.59	-	-	14.62	14.62	1,400	20,468	14.620	13.65	-	-	13.67	13.67	1,497	13.674	-0.55%
2022-08-30	0	14.67	-	14.75	-	-	0	0	-	13.72	-	13.80	-	-	0	-	0.48%
2022-08-29	0	14.60	-	-	14.60	14.60	2,200	32,120	14.600	13.66	-	-	13.66	13.66	2,352	13.656	-2.14%
2022-08-26	0	14.92	-	-	-	-	0	0	-	13.96	-	-	-	-	0	-	0.00%
2022-08-25	0	14.92	14.82	-	-	-	0	0	-	13.96	13.86	-	-	-	0	-	0.67%
2022-08-24	0	14.82	-	14.84	14.83	14.85	11,600	172,144	14.840	13.86	-	13.88	13.87	13.89	12,402	13.880	-0.74%
2022-08-23	0	14.93	14.93	-	14.93	14.93	13,000	194,090	14.930	13.96	13.96	-	13.96	13.96	13,899	13.964	-0.40%
2022-08-22	0	14.99	-	-	15.08	15.08	200	3,016	15.080	14.02	-	-	14.10	14.10	214	14.105	-1.25%
2022-08-19	0	15.18	15.08	-	-	-	0	0	-	14.20	14.10	-	-	-	0	-	0.00%
2022-08-18	0	15.18	15.06	-	-	-	0	0	-	14.20	14.09	-	-	-	0	-	-0.13%
2022-08-17	0	15.20	15.06	-	-	-	0	0	-	14.22	14.09	-	-	-	0	-	0.00%
2022-08-16	0	15.20	15.18	-	15.20	15.20	12,000	182,400	15.200	14.22	14.20	-	14.22	14.22	12,830	14.217	-0.07%
2022-08-15	0	15.21	15.06	-	-	-	0	0	-	14.23	14.09	-	-	-	0	-	0.00%
2022-08-12	0	15.21	15.06	-	15.21	15.21	4,400	66,924	15.210	14.23	14.09	-	14.23	14.23	4,704	14.226	0.00%
2022-08-11	0	15.21	15.21	-	-	-	0	0	-	14.23	14.23	-	-	-	0	-	1.40%
2022-08-10	0	15.00	-	15.00	15.00	15.12	4,400	66,024	15.005	14.03	-	14.03	14.03	14.14	4,704	14.035	-1.38%
2022-08-09	0	15.21	15.13	15.23	-	-	0	0	-	14.23	14.15	14.25	-	-	0	-	-0.13%
2022-08-08	0	15.23	15.13	-	15.23	15.23	3,000	45,690	15.230	14.25	14.15	-	14.25	14.25	3,207	14.245	-0.07%
2022-08-05	0	15.24	15.24	-	-	-	0	0	-	14.25	14.25	-	-	-	0	-	0.40%
2022-08-04	0	15.18	15.13	-	-	-	0	0	-	14.20	14.15	-	-	-	0	-	0.00%
2022-08-03	0	15.18	-	-	-	-	0	0	-	14.20	-	-	-	-	0	-	0.00%
2022-08-02	0	15.18	-	-	15.10	15.18	3,600	54,632	15.176	14.20	-	-	14.12	14.20	3,849	14.194	-0.13%
2022-08-01	0	15.20	-	15.37	-	-	0	0	-	14.22	-	14.38	-	-	0	-	0.53%
2022-07-29	0	15.12	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	1.89%
2022-07-28	0	14.84	14.84	-	-	-	0	0	-	13.88	13.88	-	-	-	0	-	0.27%
2022-07-27	0	14.80	14.76	-	14.80	14.80	1,400	20,720	14.800	13.84	13.81	-	13.84	13.84	1,497	13.843	0.20%
2022-07-26	0	14.77	14.70	-	-	-	0	0	-	13.81	13.75	-	-	-	0	-	0.48%
2022-07-25	0	14.70	14.63	-	-	-	0	0	-	13.75	13.68	-	-	-	0	-	0.00%
2022-07-22	0	14.70	14.63	-	14.64	14.67	4,000	58,620	14.655	13.75	13.68	-	13.69	13.72	4,277	13.707	0.48%
2022-07-21	0	14.63	-	-	-	-	0	0	-	13.68	-	-	-	-	0	-	0.00%
2022-07-20	0	14.63	-	-	14.63	14.64	1,000	14,638	14.638	13.68	-	-	13.68	13.69	1,069	13.691	2.31%
2022-07-19	0	14.30	-	14.32	-	-	0	0	-	13.38	-	13.39	-	-	0	-	-0.42%
2022-07-18	0	14.36	-	-	-	-	0	0	-	13.43	-	-	-	-	0	-	1.06%
2022-07-15	0	14.21	-	-	-	-	0	0	-	13.29	-	-	-	-	0	-	0.00%
2022-07-14	0	14.21	-	-	-	-	0	0	-	13.29	-	-	-	-	0	-	0.00%
2022-07-13	0	14.21	14.21	-	-	-	0	0	-	13.29	13.29	-	-	-	0	-	0.00%
2022-07-12	0	14.21	-	-	-	-	0	0	-	13.29	-	-	-	-	0	-	0.00%
2022-07-11	0	14.21	-	-	14.22	14.22	200	2,844	14.220	13.29	-	-	13.30	13.30	214	13.300	-0.07%
2022-07-08	0	14.22	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
2022-07-07	0	14.22	-	-	14.05	14.08	88,802	1,250,225	14.079	13.30	-	-	13.14	13.17	94,942	13.168	1.21%
2022-07-06	0	14.05	-	-	13.94	13.95	88,801	1,238,385	13.946	13.14	-	-	13.04	13.05	94,941	13.044	0.36%
2022-07-05	0	14.00	-	-	14.00	14.02	88,801	1,243,761	14.006	13.09	-	-	13.09	13.11	94,941	13.100	0.21%
2022-07-04	0	13.97	-	-	-	-	0	0	-	13.07	-	-	-	-	0	-	-0.07%
2022-06-30	0	13.98	-	-	13.98	13.98	200	2,796	13.980	13.08	-	-	13.08	13.08	214	13.076	-0.50%
2022-06-29	0	14.05	-	-	-	-	0	0	-	13.14	-	-	-	-	0	-	-0.78%
2022-06-28	0	14.16	-	-	14.16	14.16	200	2,832	14.160	13.24	-	-	13.24	13.24	214	13.244	0.07%
2022-06-27	0	14.15	14.05	-	14.10	14.10	15,000	211,500	14.100	13.23	13.14	-	13.19	13.19	16,037	13.188	2.83%
2022-06-24	0	13.76	-	-	-	-	0	0	-	12.87	-	-	-	-	0	-	1.93%
2022-06-23	0	13.50	-	13.50	13.50	13.50	1,000	13,500	13.500	12.63	-	12.63	12.63	12.63	1,069	12.627	-1.17%
2022-06-22	0	13.66	-	-	-	-	0	0	-	12.78	-	-	-	-	0	-	-0.73%
2022-06-21	0	13.76	-	-	13.76	13.76	400	5,504	13.760	12.87	-	-	12.87	12.87	428	12.870	1.03%
2022-06-20	0	13.62	-	-	13.62	13.62	400	5,448	13.620	12.74	-	-	12.74	12.74	428	12.739	0.07%
2022-06-17	0	13.61	13.54	-	13.48	13.54	11,800	159,112	13.484	12.73	12.66	-	12.61	12.66	12,616	12.612	-1.09%
2022-06-16	0	13.76	-	13.93	13.88	13.88	3,000	41,640	13.880	12.87	-	13.03	12.98	12.98	3,207	12.982	-1.22%
2022-06-15	0	13.93	13.78	-	-	-	0	0	-	13.03	12.89	-	-	-	0	-	-1.00%
2022-06-14	0	14.07	-	14.00	14.10	14.10	3,800	53,580	14.100	13.16	-	13.09	13.19	13.19	4,063	13.188	-0.21%
2022-06-13	0	14.10	13.99	-	14.10	14.16	5,600	79,246	14.151	13.19	13.09	-	13.19	13.24	5,987	13.236	-2.56%
2022-06-10	0	14.47	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	-2.03%
2022-06-09	0	14.77	-	15.01	-	-	0	0	-	13.81	-	14.04	-	-	0	-	0.00%
2022-06-08	0	14.77	-	15.01	14.77	14.79	6,000	88,624	14.771	13.81	-	14.04	13.81	13.83	6,415	13.815	-0.40%
2022-06-07	0	14.83	14.80	-	-	-	0	0	-	13.87	13.84	-	-	-	0	-	0.00%
2022-06-06	0	14.83	14.79	-	-	-	0	0	-	13.87	13.83	-	-	-	0	-	0.27%
2022-06-02	0	14.79	14.67	-	14.79	14.79	2,800	41,412	14.790	13.83	13.72	-	13.83	13.83	2,994	13.833	-1.00%
2022-06-01	0	14.94	-	-	14.88	15.00	1,600	23,972	14.983	13.97	-	-	13.92	14.03	1,711	14.014	0.34%
2022-05-31	0	14.89	-	-	-	-	0	0	-	13.93	-	-	-	-	0	-	0.00%
2022-05-30	0	14.89	14.82	-	-	-	0	0	-	13.93	13.86	-	-	-	0	-	2.41%
2022-05-27	0	14.54	14.54	-	-	-	0	0	-	13.60	13.60	-	-	-	0	-	0.00%
2022-05-26	0	14.54	14.42	-	-	-	0	0	-	13.60	13.49	-	-	-	0	-	0.00%
2022-05-25	0	14.54	-	-	14.55	14.55	4,000	58,200	14.550	13.60	-	-	13.61	13.61	4,277	13.609	0.55%
2022-05-24	0	14.46	-	-	14.46	14.46	200	2,892	14.460	13.52	-	-	13.52	13.52	214	13.525	-0.21%
2022-05-23	0	14.49	-	-	14.45	14.48	21,217	306,643	14.453	13.55	-	-	13.52	13.54	22,684	13.518	0.76%
2022-05-20	0	14.38	-	-	-	-	0	0	-	13.45	-	-	-	-	0	-	0.28%
2022-05-19	0	14.34	-	-	14.55	14.55	600	8,730	14.550	13.41	-	-	13.61	13.61	641	13.609	-3.24%
2022-05-18	0	14.82	14.73	-	14.86	14.86	1,200	17,832	14.860	13.86	13.78	-	13.90	13.90	1,283	13.899	0.88%
2022-05-17	0	14.69	14.55	-	14.68	14.68	360	5,267	14.631	13.74	13.61	-	13.73	13.73	385	13.684	0.96%
2022-05-16	0	14.55	14.55	-	-	-	0	0	-	13.61	13.61	-	-	-	0	-	0.83%
2022-05-13	0	14.43	14.24	-	-	-	0	0	-	13.50	13.32	-	-	-	0	-	1.33%
2022-05-12	0	14.24	-	-	-	-	0	0	-	13.32	-	-	-	-	0	-	-1.11%
2022-05-11	0	14.40	14.30	-	14.44	14.44	2,000	28,880	14.440	13.47	13.38	-	13.51	13.51	2,138	13.506	0.63%
2022-05-10	0	14.31	14.31	-	14.29	14.29	3,000	42,870	14.290	13.38	13.38	-	13.37	13.37	3,207	13.366	-3.57%
2022-05-06	0	14.84	-	-	14.84	14.84	400	5,936	14.840	13.88	-	-	13.88	13.88	428	13.880	-2.11%
2022-05-05	0	15.16	15.16	-	-	-	0	0	-	14.18	14.18	-	-	-	0	-	0.00%
2022-05-04	0	15.16	-	-	-	-	0	0	-	14.18	-	-	-	-	0	-	-0.79%
2022-05-03	0	15.28	-	-	15.28	15.28	200	3,056	15.280	14.29	-	-	14.29	14.29	214	14.292	-0.46%
2022-04-29	0	15.35	15.33	-	15.35	15.35	400	6,140	15.350	14.36	14.34	-	14.36	14.36	428	14.357	0.33%
2022-04-28	0	15.30	-	-	15.29	15.30	33,600	514,074	15.300	14.31	-	-	14.30	14.31	35,923	14.310	0.92%
2022-04-27	0	15.16	14.88	-	-	-	0	0	-	14.18	13.92	-	-	-	0	-	-0.66%
2022-04-26	0	15.26	-	-	15.40	15.40	200	3,080	15.400	14.27	-	-	14.40	14.40	214	14.404	1.26%
2022-04-25	0	15.07	-	-	15.07	15.07	12,000	180,840	15.070	14.10	-	-	14.10	14.10	12,830	14.095	-2.84%
2022-04-22	0	15.51	-	-	-	-	0	0	-	14.51	-	-	-	-	0	-	-0.45%
2022-04-21	0	15.58	-	-	-	-	0	0	-	14.57	-	-	-	-	0	-	0.58%
2022-04-20	0	15.49	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	0.00%
2022-04-19	0	15.49	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	-0.32%
2022-04-14	0	15.54	-	-	15.45	15.54	125,378	1,938,378	15.460	14.53	-	-	14.45	14.53	134,047	14.460	0.13%
2022-04-13	0	15.52	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	0.00%
2022-04-12	0	15.52	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	-0.45%
2022-04-11	0	15.59	-	-	15.56	15.59	800	12,454	15.568	14.58	-	-	14.55	14.58	855	14.561	-0.45%
2022-04-08	0	15.66	-	-	15.66	15.66	2,600	40,716	15.660	14.65	-	-	14.65	14.65	2,780	14.647	0.51%
2022-04-07	0	15.58	15.58	-	15.45	15.52	15,000	232,482	15.499	14.57	14.57	-	14.45	14.52	16,037	14.496	0.00%
2022-04-06	0	15.58	15.49	-	15.58	15.65	57,200	894,676	15.641	14.57	14.49	-	14.57	14.64	61,155	14.630	0.13%
2022-04-04	0	15.56	15.49	-	15.55	15.56	12,200	189,712	15.550	14.55	14.49	-	14.54	14.55	13,044	14.544	0.00%
2022-04-01	0	15.60	-	-	15.60	15.60	400	6,240	15.600	14.55	-	-	14.55	14.55	429	14.554	-0.89%
2022-03-31	0	15.74	15.74	-	15.64	15.74	6,000	94,320	15.720	14.68	14.68	-	14.59	14.68	6,431	14.666	0.64%
2022-03-30	0	15.64	15.64	-	15.59	15.64	1,600	24,964	15.603	14.59	14.59	-	14.54	14.59	1,715	14.556	0.26%
2022-03-29	0	15.60	15.50	-	15.49	15.61	7,800	121,434	15.568	14.55	14.46	-	14.45	14.56	8,361	14.524	1.30%
2022-03-28	0	15.40	15.30	-	15.30	15.30	4,600	70,380	15.300	14.37	14.27	-	14.27	14.27	4,931	14.274	0.39%
2022-03-25	0	15.34	15.30	-	-	-	0	0	-	14.31	14.27	-	-	-	0	-	0.00%
2022-03-24	0	15.34	15.31	-	15.28	15.28	1,400	21,392	15.280	14.31	14.28	-	14.26	14.26	1,501	14.255	-2.17%
2022-03-23	0	15.68	15.52	-	15.70	15.70	10,000	157,000	15.700	14.63	14.48	-	14.65	14.65	10,719	14.647	1.16%
2022-03-22	0	15.50	15.50	-	-	-	0	0	-	14.46	14.46	-	-	-	0	-	0.78%
2022-03-21	0	15.38	-	-	-	-	0	0	-	14.35	-	-	-	-	0	-	0.52%
2022-03-18	0	15.30	15.30	-	-	-	0	0	-	14.27	14.27	-	-	-	0	-	0.00%
2022-03-17	0	15.30	15.25	-	15.31	15.31	1,600	24,496	15.310	14.27	14.23	-	14.28	14.28	1,715	14.283	2.20%
2022-03-16	0	14.97	-	-	-	-	0	0	-	13.97	-	-	-	-	0	-	1.70%
2022-03-15	0	14.72	14.39	-	14.77	14.80	5,000	73,856	14.771	13.73	13.42	-	13.78	13.81	5,359	13.780	-0.47%
2022-03-14	0	14.79	14.39	-	14.62	14.83	3,200	47,372	14.804	13.80	13.42	-	13.64	13.84	3,430	13.811	2.14%
2022-03-11	0	14.48	14.42	-	14.40	14.65	800	11,570	14.463	13.51	13.45	-	13.43	13.67	858	13.492	-1.83%
2022-03-10	0	14.75	14.65	-	14.75	14.75	3,200	47,200	14.750	13.76	13.67	-	13.76	13.76	3,430	13.761	1.58%
2022-03-09	0	14.52	14.10	-	14.26	14.52	90,200	1,298,126	14.392	13.55	13.15	-	13.30	13.55	96,685	13.426	2.91%
2022-03-08	0	14.11	-	-	14.10	14.19	48,800	688,838	14.116	13.16	-	-	13.15	13.24	52,308	13.169	0.71%
2022-03-07	0	14.01	13.98	-	14.01	14.12	92,000	1,291,818	14.042	13.07	13.04	-	13.07	13.17	98,614	13.100	-5.21%
2022-03-04	0	14.78	-	-	14.55	14.78	13,600	198,594	14.603	13.79	-	-	13.57	13.79	14,578	13.623	-1.92%
2022-03-03	0	15.07	-	-	15.05	15.18	2,200	33,370	15.168	14.06	-	-	14.04	14.16	2,358	14.151	0.13%
2022-03-02	0	15.05	-	-	15.05	15.20	169,000	2,547,980	15.077	14.04	-	-	14.04	14.18	181,150	14.066	-0.86%
2022-03-01	0	15.18	-	15.30	15.11	15.11	200	3,022	15.110	14.16	-	14.27	14.10	14.10	214	14.097	2.02%
2022-02-28	0	14.88	-	16.85	14.83	14.91	112,200	1,663,942	14.830	13.88	-	15.72	13.84	13.91	120,267	13.835	-0.20%
2022-02-25	0	14.91	14.33	15.04	14.97	14.98	3,200	47,914	14.973	13.91	13.37	14.03	13.97	13.98	3,430	13.969	2.47%
2022-02-24	0	14.55	14.33	16.85	14.55	14.55	200	2,910	14.550	13.57	13.37	15.72	13.57	13.57	214	13.574	-3.77%
2022-02-23	0	15.12	-	16.85	15.12	15.12	7,800	117,936	15.120	14.11	-	15.72	14.11	14.11	8,361	14.106	2.65%
2022-02-22	0	14.73	-	16.90	14.87	15.00	1,200	17,922	14.935	13.74	-	15.77	13.87	13.99	1,286	13.933	-3.22%
2022-02-21	0	15.22	15.14	16.90	15.22	15.22	200	3,044	15.220	14.20	14.12	15.77	14.20	14.20	214	14.199	0.00%
2022-02-18	0	15.22	15.22	16.90	15.17	15.17	2,000	30,340	15.170	14.20	14.20	15.77	14.15	14.15	2,144	14.153	-0.65%
2022-02-17	0	15.32	15.00	16.90	15.32	15.32	200	3,064	15.320	14.29	13.99	15.77	14.29	14.29	214	14.292	0.00%
2022-02-16	0	15.32	15.25	-	-	-	0	0	-	14.29	14.23	-	-	-	0	-	1.32%
2022-02-15	0	15.12	15.00	15.20	15.12	15.12	800	12,096	15.120	14.11	13.99	14.18	14.11	14.11	858	14.106	0.00%
2022-02-14	0	15.12	-	15.20	15.12	15.12	2,800	42,336	15.120	14.11	-	14.18	14.11	14.11	3,001	14.106	-1.37%
2022-02-11	0	15.33	-	17.00	15.33	15.38	3,400	52,142	15.336	14.30	-	15.86	14.30	14.35	3,644	14.307	-2.48%
2022-02-10	0	15.72	15.55	17.00	15.67	15.73	2,800	44,032	15.726	14.67	14.51	15.86	14.62	14.67	3,001	14.671	1.48%
2022-02-09	0	15.49	-	15.49	-	-	0	0	-	14.45	-	14.45	-	-	0	-	-0.13%
2022-02-08	0	15.51	-	17.00	15.51	16.00	6,200	98,122	15.826	14.47	-	15.86	14.47	14.93	6,646	14.765	0.26%
2022-02-07	0	15.47	15.32	16.00	15.50	15.50	600	9,300	15.500	14.43	14.29	14.93	14.46	14.46	643	14.460	-0.64%
2022-02-04	0	15.57	15.50	16.00	15.52	15.58	11,400	177,452	15.566	14.53	14.46	14.93	14.48	14.54	12,220	14.522	0.32%
2022-01-31	0	15.52	15.50	16.00	15.50	15.52	1,200	18,616	15.513	14.48	14.46	14.93	14.46	14.48	1,286	14.473	0.13%
2022-01-28	0	15.50	15.00	16.00	15.50	15.50	400	6,200	15.500	14.46	13.99	14.93	14.46	14.46	429	14.460	2.31%
2022-01-27	0	15.15	15.00	-	15.15	15.27	4,000	60,696	15.174	14.13	13.99	-	14.13	14.25	4,288	14.156	-1.37%
2022-01-26	0	15.36	15.00	-	15.36	15.36	1,200	18,432	15.360	14.33	13.99	-	14.33	14.33	1,286	14.330	-0.45%
2022-01-25	0	15.43	-	15.44	15.42	15.46	5,000	77,188	15.438	14.40	-	14.40	14.39	14.42	5,359	14.402	-2.03%
2022-01-24	0	15.75	-	15.76	15.76	15.76	3,000	47,280	15.760	14.69	-	14.70	14.70	14.70	3,216	14.703	-0.38%
2022-01-21	0	15.81	15.81	18.30	15.80	15.87	26,400	418,864	15.866	14.75	14.75	17.07	14.74	14.81	28,298	14.802	-1.06%
2022-01-20	0	15.98	-	15.98	15.82	15.99	35,600	568,250	15.962	14.91	-	14.91	14.76	14.92	38,159	14.891	1.14%
2022-01-19	0	15.80	-	16.03	15.77	15.92	9,200	145,644	15.831	14.74	-	14.95	14.71	14.85	9,861	14.769	-1.43%
2022-01-18	0	16.03	15.94	18.30	-	-	0	0	-	14.95	14.87	17.07	-	-	0	-	0.00%
2022-01-17	0	16.03	15.88	18.30	16.00	16.06	3,200	51,286	16.027	14.95	14.81	17.07	14.93	14.98	3,430	14.952	-0.19%
2022-01-14	0	16.06	16.00	18.30	16.09	16.32	2,400	38,708	16.128	14.98	14.93	17.07	15.01	15.23	2,573	15.047	-1.59%
2022-01-13	0	16.32	16.00	18.30	16.32	16.33	4,000	65,310	16.328	15.23	14.93	17.07	15.23	15.23	4,288	15.232	-0.31%
2022-01-12	0	16.37	16.30	-	16.37	16.37	1,276	20,877	16.361	15.27	15.21	-	15.27	15.27	1,368	15.264	0.74%
2022-01-11	0	16.25	16.20	16.25	16.25	16.25	3,000	48,750	16.250	15.16	15.11	15.16	15.16	15.16	3,216	15.160	-1.81%
2022-01-10	0	16.55	16.00	-	16.54	16.55	1,200	19,854	16.545	15.44	14.93	-	15.43	15.44	1,286	15.435	-0.36%
2022-01-07	0	16.61	16.00	-	-	-	0	0	-	15.50	14.93	-	-	-	0	-	-0.06%
2022-01-06	0	16.62	16.00	-	16.50	16.62	5,200	85,950	16.529	15.51	14.93	-	15.39	15.51	5,574	15.420	-1.54%
2022-01-05	0	16.88	16.00	-	16.74	16.91	46,102	772,599	16.758	15.75	14.93	-	15.62	15.78	49,417	15.634	-0.71%
2022-01-04	0	17.00	16.90	17.10	16.99	17.01	1,800	30,596	16.998	15.86	15.77	15.95	15.85	15.87	1,929	15.858	0.71%
2022-01-03	0	16.88	16.88	17.10	-	-	0	0	-	15.75	15.75	15.95	-	-	0	-	0.00%
2021-12-31	0	16.88	16.75	17.10	-	-	0	0	-	15.75	15.63	15.95	-	-	0	-	-0.47%
2021-12-30	0	16.96	16.84	17.10	16.96	16.96	1,200	20,352	16.960	15.82	15.71	15.95	15.82	15.82	1,286	15.822	0.47%
2021-12-29	0	16.88	16.88	17.10	-	-	0	0	-	15.75	15.75	15.95	-	-	0	-	0.00%
2021-12-28	0	16.88	16.73	-	16.91	16.91	2,200	37,202	16.910	15.75	15.61	-	15.78	15.78	2,358	15.776	0.96%
2021-12-24	0	16.72	16.50	-	16.72	16.72	1,000	16,720	16.720	15.60	15.39	-	15.60	15.60	1,072	15.599	0.12%
2021-12-23	0	16.70	16.31	16.71	16.70	16.72	1,600	26,730	16.706	15.58	15.22	15.59	15.58	15.60	1,715	15.586	1.52%
2021-12-22	0	16.45	16.31	-	-	-	0	0	-	15.35	15.22	-	-	-	0	-	0.00%
2021-12-21	0	16.45	16.31	-	16.45	16.45	40,400	664,580	16.450	15.35	15.22	-	15.35	15.35	43,305	15.347	1.79%
2021-12-20	0	16.16	16.10	-	16.16	16.34	71,800	1,160,818	16.167	15.08	15.02	-	15.08	15.24	76,962	15.083	-2.42%
2021-12-17	0	16.56	16.56	-	16.49	16.65	26,800	444,382	16.581	15.45	15.45	-	15.38	15.53	28,727	15.469	-0.48%
2021-12-16	0	16.64	16.00	16.67	16.55	16.55	29,000	479,950	16.550	15.52	14.93	15.55	15.44	15.44	31,085	15.440	1.77%
2021-12-15	0	16.35	16.00	16.42	16.35	16.35	2,600	42,510	16.350	15.25	14.93	15.32	15.25	15.25	2,787	15.253	-1.80%
2021-12-14	0	16.65	16.00	-	16.65	16.65	6,000	99,900	16.650	15.53	14.93	-	15.53	15.53	6,431	15.533	-0.06%
2021-12-13	0	16.66	16.58	16.90	16.66	16.66	800	13,328	16.660	15.54	15.47	15.77	15.54	15.54	858	15.543	0.48%
2021-12-10	0	16.58	16.34	-	-	-	0	0	-	15.47	15.24	-	-	-	0	-	0.00%
2021-12-09	0	16.58	16.56	16.90	16.57	16.58	6,800	112,708	16.575	15.47	15.45	15.77	15.46	15.47	7,289	15.463	-0.48%
2021-12-08	0	16.66	16.40	16.67	16.66	16.66	3,000	49,980	16.660	15.54	15.30	15.55	15.54	15.54	3,216	15.543	2.59%
2021-12-07	0	16.24	16.20	-	16.24	16.24	1,400	22,736	16.240	15.15	15.11	-	15.15	15.15	1,501	15.151	0.87%
2021-12-06	0	16.10	16.09	16.10	16.10	16.19	17,200	277,224	16.118	15.02	15.01	15.02	15.02	15.10	18,437	15.037	-0.12%
2021-12-03	0	16.12	16.10	-	16.09	16.21	8,600	138,470	16.101	15.04	15.02	-	15.01	15.12	9,218	15.021	-0.56%
2021-12-02	0	16.21	16.04	-	16.13	16.21	1,600	25,824	16.140	15.12	14.96	-	15.05	15.12	1,715	15.057	0.43%
2021-12-01	0	16.14	16.13	-	-	-	0	0	-	15.06	15.05	-	-	-	0	-	0.19%
2021-11-30	0	16.11	15.60	-	16.11	16.11	2,400	38,664	16.110	15.03	14.55	-	15.03	15.03	2,573	15.029	-1.53%
2021-11-29	0	16.36	16.10	-	16.28	16.38	18,400	300,796	16.348	15.26	15.02	-	15.19	15.28	19,723	15.251	1.61%
2021-11-26	0	16.10	15.60	16.30	16.16	16.30	69,600	1,124,928	16.163	15.02	14.55	15.21	15.08	15.21	74,604	15.079	-2.42%
2021-11-25	0	16.50	16.00	16.50	16.50	16.50	1,000	16,500	16.500	15.39	14.93	15.39	15.39	15.39	1,072	15.393	0.00%
2021-11-24	0	16.50	16.00	16.54	16.55	16.57	2,800	46,376	16.563	15.39	14.93	15.43	15.44	15.46	3,001	15.452	-1.32%
2021-11-23	0	16.72	16.00	-	16.72	16.72	1,800	30,096	16.720	15.60	14.93	-	15.60	15.60	1,929	15.599	-0.95%
2021-11-22	0	16.88	16.00	-	16.88	16.92	800	13,512	16.890	15.75	14.93	-	15.75	15.79	858	15.757	0.00%
2021-11-19	0	16.88	16.78	-	16.89	16.95	5,400	91,468	16.939	15.75	15.65	-	15.76	15.81	5,788	15.802	0.00%
2021-11-18	0	16.88	16.00	-	16.62	16.89	4,200	70,668	16.826	15.75	14.93	-	15.51	15.76	4,502	15.697	0.12%
2021-11-17	0	16.86	16.62	-	-	-	0	0	-	15.73	15.51	-	-	-	0	-	0.00%
2021-11-16	0	16.86	16.62	-	16.86	16.86	12,000	202,320	16.860	15.73	15.51	-	15.73	15.73	12,863	15.729	0.18%
2021-11-15	0	16.83	16.63	-	16.76	16.87	2,200	37,036	16.835	15.70	15.51	-	15.64	15.74	2,358	15.705	1.26%
2021-11-12	0	16.62	16.62	16.76	-	-	0	0	-	15.51	15.51	15.64	-	-	0	-	0.67%
2021-11-11	0	16.51	15.60	-	16.51	16.51	200	3,302	16.510	15.40	14.55	-	15.40	15.40	214	15.403	-0.96%
2021-11-10	0	16.67	15.60	-	-	-	0	0	-	15.55	14.55	-	-	-	0	-	0.00%
2021-11-09	0	16.67	15.60	-	-	-	0	0	-	15.55	14.55	-	-	-	0	-	0.00%
2021-11-08	0	16.67	15.60	-	16.68	16.68	1,000	16,680	16.680	15.55	14.55	-	15.56	15.56	1,072	15.561	-0.48%
2021-11-05	0	16.75	15.60	-	16.76	16.76	11,000	184,360	16.760	15.63	14.55	-	15.64	15.64	11,791	15.636	0.78%
2021-11-04	0	16.62	16.56	-	16.50	16.69	10,200	169,658	16.633	15.51	15.45	-	15.39	15.57	10,933	15.518	1.34%
2021-11-03	0	16.40	16.40	16.50	16.34	16.34	1,400	22,876	16.340	15.30	15.30	15.39	15.24	15.24	1,501	15.244	-0.12%
2021-11-02	0	16.42	16.05	16.50	16.39	16.42	4,400	72,218	16.413	15.32	14.97	15.39	15.29	15.32	4,716	15.312	0.74%
2021-11-01	0	16.30	16.20	-	16.30	16.30	68,000	1,108,400	16.300	15.21	15.11	-	15.21	15.21	72,889	15.207	0.68%
2021-10-29	0	16.19	15.60	-	16.19	16.22	3,800	61,590	16.208	15.10	14.55	-	15.10	15.13	4,073	15.121	0.19%
2021-10-28	0	16.16	15.60	-	16.16	16.16	1,600	25,856	16.160	15.08	14.55	-	15.08	15.08	1,715	15.076	-0.37%
2021-10-27	0	16.22	15.60	-	16.20	16.22	13,000	210,708	16.208	15.13	14.55	-	15.11	15.13	13,935	15.121	0.62%
2021-10-26	0	16.12	16.12	-	16.12	16.19	12,600	203,826	16.177	15.04	15.04	-	15.04	15.10	13,506	15.092	0.00%
2021-10-25	0	16.12	15.86	-	16.12	16.18	4,000	64,660	16.165	15.04	14.80	-	15.04	15.09	4,288	15.081	1.19%
2021-10-22	0	15.93	15.65	-	-	-	0	0	-	14.86	14.60	-	-	-	0	-	0.57%
2021-10-21	0	15.84	15.65	-	15.84	15.84	1,000	15,840	15.840	14.78	14.60	-	14.78	14.78	1,072	14.778	-0.25%
2021-10-20	0	15.88	15.88	-	15.88	15.96	3,600	57,280	15.911	14.81	14.81	-	14.81	14.89	3,859	14.844	-0.25%
2021-10-19	0	15.92	15.88	-	15.92	15.92	10,000	159,200	15.920	14.85	14.81	-	14.85	14.85	10,719	14.852	0.25%
2021-10-18	0	15.88	15.80	-	15.88	15.90	7,800	123,892	15.884	14.81	14.74	-	14.81	14.83	8,361	14.818	-0.13%
2021-10-15	0	15.90	15.45	-	15.81	15.90	71,800	1,141,424	15.897	14.83	14.41	-	14.75	14.83	76,962	14.831	2.91%
2021-10-12	0	15.45	-	-	15.45	15.45	3,200	49,440	15.450	14.41	-	-	14.41	14.41	3,430	14.414	0.00%
2021-10-11	0	15.45	-	-	-	-	0	0	-	14.41	-	-	-	-	0	-	-0.64%
2021-10-08	0	15.55	-	-	15.55	15.55	2,000	31,100	15.550	14.51	-	-	14.51	14.51	2,144	14.507	0.97%
2021-10-07	0	15.40	-	-	-	-	0	0	-	14.37	-	-	-	-	0	-	0.85%
2021-10-06	0	15.27	-	-	15.37	15.45	3,000	46,190	15.397	14.25	-	-	14.34	14.41	3,216	14.364	-0.84%
2021-10-05	0	15.40	-	-	15.48	15.48	1,000	15,480	15.480	14.37	-	-	14.44	14.44	1,072	14.442	-0.13%
2021-10-04	0	15.42	-	-	15.42	15.55	3,400	52,626	15.478	14.39	-	-	14.39	14.51	3,644	14.440	-0.84%
2021-09-30	0	15.83	15.82	-	-	-	0	0	-	14.51	14.50	-	-	-	0	-	0.57%
2021-09-29	0	15.74	15.67	-	15.68	15.77	600	9,444	15.740	14.42	14.36	-	14.37	14.45	655	14.425	-0.19%
2021-09-28	0	15.77	15.75	-	15.78	16.00	1,200	19,112	15.927	14.45	14.43	-	14.46	14.66	1,309	14.596	-2.65%
2021-09-27	0	16.20	16.12	-	16.20	16.30	600	9,760	16.267	14.85	14.77	-	14.85	14.94	655	14.907	-0.67%
2021-09-24	0	16.31	16.00	-	16.35	16.42	70,200	1,147,964	16.353	14.95	14.66	-	14.98	15.05	76,602	14.986	-0.24%
2021-09-23	0	16.35	16.35	16.60	16.21	16.41	223,800	3,666,630	16.384	14.98	14.98	15.21	14.86	15.04	244,210	15.014	1.74%
2021-09-21	0	16.07	-	16.50	16.02	16.10	95,000	1,522,900	16.031	14.73	-	15.12	14.68	14.75	103,664	14.691	0.19%
2021-09-20	0	16.04	-	16.50	16.00	16.18	7,200	116,150	16.132	14.70	-	15.12	14.66	14.83	7,857	14.784	-2.20%
2021-09-17	0	16.40	-	16.50	16.26	16.40	12,600	205,856	16.338	15.03	-	15.12	14.90	15.03	13,749	14.972	0.24%
2021-09-16	0	16.36	16.28	-	16.36	16.36	1,600	26,176	16.360	14.99	14.92	-	14.99	14.99	1,746	14.993	-0.06%
2021-09-15	0	16.37	16.00	-	-	-	0	0	-	15.00	14.66	-	-	-	0	-	0.00%
2021-09-14	0	16.37	16.00	-	-	-	0	0	-	15.00	14.66	-	-	-	0	-	-0.06%
2021-09-13	0	16.38	15.90	-	16.38	16.38	1,000	16,380	16.380	15.01	14.57	-	15.01	15.01	1,091	15.011	0.00%
2021-09-10	0	16.38	16.34	-	16.38	16.38	33,000	540,540	16.380	15.01	14.97	-	15.01	15.01	36,009	15.011	-0.24%
2021-09-09	0	16.42	-	16.42	16.33	16.47	9,600	156,958	16.350	15.05	-	15.05	14.97	15.09	10,475	14.983	-0.36%
2021-09-08	0	16.48	16.44	16.61	16.48	16.61	40,200	664,116	16.520	15.10	15.07	15.22	15.10	15.22	43,866	15.140	-1.32%
2021-09-07	0	16.70	16.40	16.70	16.72	16.72	5,000	83,600	16.720	15.30	15.03	15.30	15.32	15.32	5,456	15.323	0.48%
2021-09-06	0	16.62	16.48	-	16.48	16.62	134,000	2,216,720	16.543	15.23	15.10	-	15.10	15.23	146,220	15.160	0.06%
2021-09-03	0	16.61	-	16.62	16.62	16.62	400	6,648	16.620	15.22	-	15.23	15.23	15.23	436	15.231	0.36%
2021-09-02	0	16.55	-	16.58	16.50	16.56	114,000	1,886,046	16.544	15.17	-	15.19	15.12	15.18	124,396	15.162	-0.60%
2021-09-01	0	16.65	16.56	-	-	-	0	0	-	15.26	15.18	-	-	-	0	-	-0.06%
2021-08-31	0	16.66	16.56	-	16.66	16.66	10,000	166,600	16.660	15.27	15.18	-	15.27	15.27	10,912	15.268	0.60%
2021-08-30	0	16.56	16.45	-	16.59	16.60	2,200	36,506	16.594	15.18	15.08	-	15.20	15.21	2,401	15.207	0.36%
2021-08-27	0	16.50	16.40	-	-	-	0	0	-	15.12	15.03	-	-	-	0	-	0.00%
2021-08-26	0	16.50	16.44	-	16.44	16.55	15,400	253,824	16.482	15.12	15.07	-	15.07	15.17	16,804	15.105	-0.48%
2021-08-25	0	16.58	16.40	-	16.58	16.61	3,200	53,074	16.586	15.19	15.03	-	15.19	15.22	3,492	15.199	-0.24%
2021-08-24	0	16.62	16.62	-	-	-	0	0	-	15.23	15.23	-	-	-	0	-	0.00%
2021-08-23	0	16.62	16.54	-	16.70	16.70	2,400	40,080	16.700	15.23	15.16	-	15.30	15.30	2,619	15.304	1.28%
2021-08-20	0	16.41	16.10	-	16.40	16.41	600	9,844	16.407	15.04	14.75	-	15.03	15.04	655	15.035	-0.42%
2021-08-19	0	16.48	16.10	-	16.50	16.50	1,000	16,500	16.500	15.10	14.75	-	15.12	15.12	1,091	15.121	-1.02%
2021-08-18	0	16.65	16.50	-	16.65	16.65	1,200	19,980	16.650	15.26	15.12	-	15.26	15.26	1,309	15.258	0.91%
2021-08-17	0	16.50	16.42	-	16.44	16.50	63,182	1,038,718	16.440	15.12	15.05	-	15.07	15.12	68,944	15.066	0.00%
2021-08-16	0	16.50	16.49	-	16.50	16.58	5,600	92,746	16.562	15.12	15.11	-	15.12	15.19	6,111	15.178	-0.72%
2021-08-13	0	16.62	16.60	-	16.62	16.64	1,800	29,932	16.629	15.23	15.21	-	15.23	15.25	1,964	15.239	0.67%
2021-08-12	0	16.51	16.50	-	16.54	16.54	400	6,616	16.540	15.13	15.12	-	15.16	15.16	436	15.158	0.30%
2021-08-11	0	16.46	16.46	-	-	-	0	0	-	15.08	15.08	-	-	-	0	-	0.24%
2021-08-10	0	16.42	16.10	-	-	-	0	0	-	15.05	14.75	-	-	-	0	-	0.31%
2021-08-09	0	16.37	16.34	-	16.37	16.42	9,000	147,700	16.411	15.00	14.97	-	15.00	15.05	9,821	15.040	-0.37%
2021-08-06	0	16.43	16.10	-	16.46	16.46	800	13,168	16.460	15.06	14.75	-	15.08	15.08	873	15.084	0.37%
2021-08-05	0	16.37	16.28	-	16.28	16.28	2,000	32,560	16.280	15.00	14.92	-	14.92	14.92	2,182	14.919	1.17%
2021-08-04	0	16.18	16.18	-	16.18	16.30	11,000	178,108	16.192	14.83	14.83	-	14.83	14.94	12,003	14.838	-0.25%
2021-08-03	0	16.22	16.10	-	16.22	16.22	800	12,976	16.220	14.86	14.75	-	14.86	14.86	873	14.864	0.50%
2021-08-02	0	16.14	16.01	-	-	-	0	0	-	14.79	14.67	-	-	-	0	-	0.87%
2021-07-30	0	16.00	15.95	-	16.00	16.00	1,000	16,000	16.000	14.66	14.62	-	14.66	14.66	1,091	14.663	-0.12%
2021-07-29	0	16.02	15.83	-	15.95	15.95	1,000	15,950	15.950	14.68	14.51	-	14.62	14.62	1,091	14.617	0.75%
2021-07-28	0	15.90	15.83	15.95	15.85	15.90	5,200	82,510	15.867	14.57	14.51	14.62	14.53	14.57	5,674	14.541	0.38%
2021-07-27	0	15.84	-	-	15.84	16.03	11,200	177,446	15.843	14.52	-	-	14.52	14.69	12,221	14.519	-1.06%
2021-07-26	0	16.01	16.00	-	-	-	0	0	-	14.67	14.66	-	-	-	0	-	0.50%
2021-07-23	0	15.93	15.93	-	-	-	0	0	-	14.60	14.60	-	-	-	0	-	0.38%
2021-07-22	0	15.87	15.84	-	-	-	0	0	-	14.54	14.52	-	-	-	0	-	0.32%
2021-07-21	0	15.82	15.80	-	15.80	15.81	3,400	53,722	15.801	14.50	14.48	-	14.48	14.49	3,710	14.480	-0.19%
2021-07-20	0	15.85	15.81	-	15.85	15.85	1,000	15,850	15.850	14.53	14.49	-	14.53	14.53	1,091	14.525	0.83%
2021-07-19	0	15.72	-	-	15.72	15.83	18,800	295,624	15.725	14.41	-	-	14.41	14.51	20,514	14.410	-1.32%
2021-07-16	0	15.93	15.76	-	15.90	15.95	6,200	98,730	15.924	14.60	14.44	-	14.57	14.62	6,765	14.593	0.19%
2021-07-15	0	15.90	15.76	-	15.90	16.00	33,000	526,072	15.942	14.57	14.44	-	14.57	14.66	36,009	14.609	-0.31%
2021-07-14	0	15.95	15.91	-	15.95	15.95	7,200	114,840	15.950	14.62	14.58	-	14.62	14.62	7,857	14.617	0.50%
2021-07-13	0	15.87	15.76	-	-	-	0	0	-	14.54	14.44	-	-	-	0	-	0.25%
2021-07-12	0	15.83	15.76	-	15.74	15.85	8,000	126,124	15.766	14.51	14.44	-	14.42	14.53	8,730	14.448	0.13%
2021-07-09	0	15.81	15.80	-	15.69	15.81	5,600	87,984	15.711	14.49	14.48	-	14.38	14.49	6,111	14.398	0.51%
2021-07-08	0	15.73	-	-	15.73	15.73	18,000	283,140	15.730	14.42	-	-	14.42	14.42	19,642	14.415	-0.38%
2021-07-07	0	15.79	-	-	15.70	15.79	22,600	355,834	15.745	14.47	-	-	14.39	14.47	24,661	14.429	0.57%
2021-07-06	0	15.70	-	-	15.74	15.74	200	3,148	15.740	14.39	-	-	14.42	14.42	218	14.425	0.38%
2021-07-05	0	15.64	-	-	15.64	15.65	29,200	456,710	15.641	14.33	-	-	14.33	14.34	31,863	14.334	-0.19%
2021-07-02	0	15.67	-	-	15.67	15.75	63,600	997,668	15.687	14.36	-	-	14.36	14.43	69,400	14.376	-0.44%
2021-06-30	0	15.74	-	-	15.74	15.74	10,000	157,400	15.740	14.42	-	-	14.42	14.42	10,912	14.425	0.45%
2021-06-29	0	15.67	15.66	-	-	-	0	0	-	14.36	14.35	-	-	-	0	-	0.51%
2021-06-28	0	15.59	-	-	15.59	15.59	200	3,118	15.590	14.29	-	-	14.29	14.29	218	14.287	0.45%
2021-06-25	0	15.52	15.46	-	-	-	0	0	-	14.22	14.17	-	-	-	0	-	0.06%
2021-06-24	0	15.51	14.91	-	15.50	15.62	14,000	217,642	15.546	14.21	13.66	-	14.20	14.31	15,277	14.247	-0.64%
2021-06-23	0	15.61	15.58	-	15.67	15.67	1,000	15,670	15.670	14.31	14.28	-	14.36	14.36	1,091	14.360	0.19%
2021-06-22	0	15.58	14.91	-	15.69	15.69	1,000	15,690	15.690	14.28	13.66	-	14.38	14.38	1,091	14.379	0.39%
2021-06-21	0	15.52	15.23	-	15.52	15.52	1,000	15,520	15.520	14.22	13.96	-	14.22	14.22	1,091	14.223	-1.15%
2021-06-18	0	15.70	14.91	-	15.70	15.70	1,000	15,700	15.700	14.39	13.66	-	14.39	14.39	1,091	14.388	0.71%
2021-06-17	0	15.59	14.91	-	15.59	15.65	11,200	175,268	15.649	14.29	13.66	-	14.29	14.34	12,221	14.341	-0.38%
2021-06-16	0	15.65	15.54	-	15.65	15.66	1,000	15,654	15.654	14.34	14.24	-	14.34	14.35	1,091	14.346	-0.06%
2021-06-15	0	15.66	15.51	-	15.66	15.68	18,600	291,384	15.666	14.35	14.21	-	14.35	14.37	20,296	14.357	1.03%
2021-06-11	0	15.50	15.40	-	15.48	15.57	155,800	2,418,414	15.523	14.20	14.11	-	14.19	14.27	170,008	14.225	1.04%
2021-06-10	0	15.34	15.20	-	-	-	0	0	-	14.06	13.93	-	-	-	0	-	0.00%
2021-06-09	0	15.34	15.20	-	15.34	15.40	14,400	221,400	15.375	14.06	13.93	-	14.06	14.11	15,713	14.090	0.07%
2021-06-08	0	15.33	15.29	-	15.33	15.33	4,000	61,320	15.330	14.05	14.01	-	14.05	14.05	4,365	14.049	0.52%
2021-06-07	0	15.25	14.91	-	15.23	15.25	10,200	155,386	15.234	13.98	13.66	-	13.96	13.98	11,130	13.961	0.93%
2021-06-04	0	15.11	14.92	-	-	-	0	0	-	13.85	13.67	-	-	-	0	-	0.00%
2021-06-03	0	15.11	14.91	-	-	-	0	0	-	13.85	13.66	-	-	-	0	-	0.00%
2021-06-02	0	15.11	14.99	-	-	-	0	0	-	13.85	13.74	-	-	-	0	-	0.00%
2021-06-01	0	15.11	15.00	-	15.03	15.11	34,200	516,096	15.091	13.85	13.75	-	13.77	13.85	37,319	13.829	0.27%
2021-05-31	0	15.07	14.91	-	15.07	15.07	10,000	150,700	15.070	13.81	13.66	-	13.81	13.81	10,912	13.811	0.40%
2021-05-28	0	15.01	14.95	-	15.01	15.09	34,200	514,566	15.046	13.76	13.70	-	13.76	13.83	37,319	13.788	-0.33%
2021-05-27	0	15.06	15.06	-	15.05	15.06	2,200	33,124	15.056	13.80	13.80	-	13.79	13.80	2,401	13.798	-0.92%
2021-05-26	0	15.20	15.00	-	15.12	15.21	16,800	255,138	15.187	13.93	13.75	-	13.86	13.94	18,332	13.918	0.46%
2021-05-25	0	15.13	14.98	-	15.13	15.13	200	3,026	15.130	13.87	13.73	-	13.87	13.87	218	13.866	0.73%
2021-05-24	0	15.02	15.02	-	-	-	0	0	-	13.76	13.76	-	-	-	0	-	0.74%
2021-05-21	0	14.91	14.91	-	-	-	0	0	-	13.66	13.66	-	-	-	0	-	0.74%
2021-05-20	0	14.80	14.72	-	14.70	14.70	27,000	396,900	14.700	13.56	13.49	-	13.47	13.47	29,462	13.471	-0.27%
2021-05-18	0	14.84	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	0.00%
2021-05-17	0	14.84	14.84	-	14.75	14.95	5,000	74,240	14.848	13.60	13.60	-	13.52	13.70	5,456	13.607	0.41%
2021-05-14	0	14.78	-	-	14.79	14.82	1,200	17,754	14.795	13.54	-	-	13.55	13.58	1,309	13.559	2.00%
2021-05-13	0	14.49	14.42	-	14.42	14.62	39,182	565,449	14.431	13.28	13.21	-	13.21	13.40	42,755	13.225	-1.09%
2021-05-12	0	14.65	14.50	-	14.58	14.68	861,274	12,602,071	14.632	13.43	13.29	-	13.36	13.45	939,819	13.409	0.48%
2021-05-11	0	14.58	-	-	14.58	14.73	61,000	890,520	14.599	13.36	-	-	13.36	13.50	66,563	13.379	-2.15%
2021-05-10	0	14.90	14.86	-	14.90	14.91	48,000	715,470	14.906	13.65	13.62	-	13.65	13.66	52,377	13.660	0.00%
2021-05-07	0	14.90	14.60	-	14.90	14.90	3,600	53,640	14.900	13.65	13.38	-	13.65	13.65	3,928	13.655	0.61%
2021-05-06	0	14.81	14.81	-	-	-	0	0	-	13.57	13.57	-	-	-	0	-	0.54%
2021-05-05	0	14.73	14.60	-	14.73	14.73	1,000	14,730	14.730	13.50	13.38	-	13.50	13.50	1,091	13.499	-0.47%
2021-05-04	0	14.80	14.70	-	-	-	0	0	-	13.56	13.47	-	-	-	0	-	0.00%
2021-05-03	0	14.80	14.69	-	14.78	14.82	10,200	151,044	14.808	13.56	13.46	-	13.54	13.58	11,130	13.571	-0.34%
2021-04-30	0	14.85	-	-	14.83	14.85	13,200	195,976	14.847	13.61	-	-	13.59	13.61	14,404	13.606	0.07%
2021-04-29	0	14.84	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	0.13%
2021-04-28	0	14.82	-	-	14.82	14.88	21,000	311,400	14.829	13.58	-	-	13.58	13.64	22,915	13.589	-0.60%
2021-04-27	0	14.91	-	14.95	-	-	0	0	-	13.66	-	13.70	-	-	0	-	0.00%
2021-04-26	0	14.91	-	-	14.91	14.91	800	11,928	14.910	13.66	-	-	13.66	13.66	873	13.664	0.00%
2021-04-23	0	14.91	14.58	-	14.91	14.91	800	11,928	14.910	13.66	13.36	-	13.66	13.66	873	13.664	0.34%
2021-04-22	0	14.86	14.58	-	14.86	14.86	9,000	133,740	14.860	13.62	13.36	-	13.62	13.62	9,821	13.618	1.23%
2021-04-21	0	14.68	14.58	-	14.61	14.69	14,400	211,352	14.677	13.45	13.36	-	13.39	13.46	15,713	13.451	-0.20%
2021-04-20	0	14.71	14.71	-	14.70	14.71	48,709	716,495	14.710	13.48	13.48	-	13.47	13.48	53,151	13.480	-0.94%
2021-04-19	0	14.85	-	-	14.79	14.85	8,800	130,434	14.822	13.61	-	-	13.55	13.61	9,603	13.583	1.30%
2021-04-16	0	14.66	-	-	14.61	14.64	63,620	929,936	14.617	13.43	-	-	13.39	13.42	69,422	13.395	0.62%
2021-04-15	0	14.57	-	-	-	-	0	0	-	13.35	-	-	-	-	0	-	0.62%
2021-04-14	0	14.48	-	-	-	-	0	0	-	13.27	-	-	-	-	0	-	0.07%
2021-04-13	0	14.47	14.43	-	14.37	14.38	66,510	955,698	14.369	13.26	13.22	-	13.17	13.18	72,575	13.168	-0.89%
2021-04-12	0	14.60	-	14.70	14.60	14.65	5,800	84,920	14.641	13.38	-	13.47	13.38	13.43	6,329	13.418	1.04%
2021-04-09	0	14.45	-	-	14.45	14.48	67,746	979,540	14.459	13.24	-	-	13.24	13.27	73,924	13.251	1.05%
2021-04-08	0	14.30	-	-	14.27	14.27	4,600	65,642	14.270	13.10	-	-	13.08	13.08	5,020	13.077	0.56%
2021-04-07	0	14.22	-	14.49	-	-	0	0	-	13.03	-	13.28	-	-	0	-	0.21%
2021-04-01	0	14.19	14.03	-	-	-	0	0	-	13.00	12.86	-	-	-	0	-	0.14%
2021-03-31	0	14.22	-	-	-	-	0	0	-	12.99	-	-	-	-	0	-	0.00%
2021-03-30	0	14.22	-	-	14.22	14.22	16,600	236,052	14.220	12.99	-	-	12.99	12.99	18,178	12.986	1.28%
2021-03-29	0	14.04	-	-	14.04	14.17	28,000	396,630	14.165	12.82	-	-	12.82	12.94	30,661	12.936	-0.50%
2021-03-26	0	14.11	-	-	14.11	14.11	27,000	380,970	14.110	12.89	-	-	12.89	12.89	29,566	12.885	1.51%
2021-03-25	0	13.90	-	-	-	-	0	0	-	12.69	-	-	-	-	0	-	0.87%
2021-03-24	0	13.78	13.78	-	-	-	0	0	-	12.58	12.58	-	-	-	0	-	0.00%
2021-03-23	0	13.78	-	-	13.78	13.86	275,557	3,811,079	13.830	12.58	-	-	12.58	12.66	301,748	12.630	-0.58%
2021-03-22	0	13.86	13.00	-	-	-	0	0	-	12.66	11.87	-	-	-	0	-	0.00%
2021-03-19	0	13.86	13.00	-	-	-	0	0	-	12.66	11.87	-	-	-	0	-	-0.14%
2021-03-18	0	13.88	13.00	-	-	-	0	0	-	12.68	11.87	-	-	-	0	-	0.00%
2021-03-17	0	13.88	13.00	-	13.88	13.88	30,000	416,400	13.880	12.68	11.87	-	12.68	12.68	32,851	12.675	-0.50%
2021-03-16	0	13.95	13.00	-	13.79	13.95	314,573	4,342,618	13.805	12.74	11.87	-	12.59	12.74	344,472	12.607	1.38%
2021-03-15	0	13.76	13.00	-	-	-	0	0	-	12.57	11.87	-	-	-	0	-	0.22%
2021-03-12	0	13.73	13.00	-	13.73	13.74	101,251	1,390,672	13.735	12.54	11.87	-	12.54	12.55	110,875	12.543	0.37%
2021-03-11	0	13.68	13.00	-	-	-	0	0	-	12.49	11.87	-	-	-	0	-	0.81%
2021-03-10	0	13.57	13.46	-	-	-	0	0	-	12.39	12.29	-	-	-	0	-	0.89%
2021-03-09	0	13.45	13.00	-	13.43	13.43	38,285	514,159	13.430	12.28	11.87	-	12.26	12.26	41,924	12.264	-0.07%
2021-03-08	0	13.46	13.00	-	-	-	0	0	-	12.29	11.87	-	-	-	0	-	0.00%
2021-03-05	0	13.46	13.00	-	13.46	13.46	7,000	94,220	13.460	12.29	11.87	-	12.29	12.29	7,665	12.292	-0.88%
2021-03-04	0	13.58	13.00	-	-	-	0	0	-	12.40	11.87	-	-	-	0	-	-0.22%
2021-03-03	0	13.61	13.00	-	-	-	0	0	-	12.43	11.87	-	-	-	0	-	0.67%
2021-03-02	0	13.52	13.00	-	13.52	13.52	17,613	238,126	13.520	12.35	11.87	-	12.35	12.35	19,287	12.346	0.67%
2021-03-01	0	13.43	13.00	-	13.42	13.43	24,687	331,497	13.428	12.26	11.87	-	12.26	12.26	27,033	12.262	-0.22%
2021-02-26	0	13.46	-	-	13.47	13.50	1,000	13,494	13.494	12.29	-	-	12.30	12.33	1,095	12.323	-1.25%
2021-02-25	0	13.63	13.63	-	-	-	0	0	-	12.45	12.45	-	-	-	0	-	0.00%
2021-02-24	0	13.63	13.46	-	13.69	13.69	800	10,952	13.690	12.45	12.29	-	12.50	12.50	876	12.502	0.07%
2021-02-23	0	13.62	13.62	-	13.60	13.60	9,014	122,589	13.600	12.44	12.44	-	12.42	12.42	9,871	12.419	-0.80%
2021-02-22	0	13.73	13.73	-	13.72	13.75	57,518	790,285	13.740	12.54	12.54	-	12.53	12.56	62,985	12.547	-1.44%
2021-02-19	0	13.93	13.46	-	-	-	0	0	-	12.72	12.29	-	-	-	0	-	-0.29%
2021-02-18	0	13.97	13.46	-	-	-	0	0	-	12.76	12.29	-	-	-	0	-	-0.21%
2021-02-17	0	14.00	13.46	-	-	-	0	0	-	12.78	12.29	-	-	-	0	-	0.00%
2021-02-16	0	14.00	13.46	-	13.99	14.00	12,600	176,390	13.999	12.78	12.29	-	12.78	12.78	13,798	12.784	2.12%
2021-02-11	0	13.71	13.46	-	-	-	0	0	-	12.52	12.29	-	-	-	0	-	-0.36%
2021-02-10	0	13.76	13.46	-	-	-	0	0	-	12.57	12.29	-	-	-	0	-	0.73%
2021-02-09	0	13.66	-	-	13.66	13.66	37,512	512,401	13.660	12.47	-	-	12.47	12.47	41,077	12.474	-0.36%
2021-02-08	0	13.71	-	13.71	-	-	0	0	-	12.52	-	12.52	-	-	0	-	0.00%
2021-02-05	0	13.71	13.65	-	-	-	0	0	-	12.52	12.47	-	-	-	0	-	0.00%
2021-02-04	0	13.71	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	-0.22%
2021-02-03	0	13.74	-	-	13.62	13.72	13,665	186,137	13.621	12.55	-	-	12.44	12.53	14,964	12.439	0.88%
2021-02-02	0	13.62	-	-	-	-	0	0	-	12.44	-	-	-	-	0	-	1.57%
2021-02-01	0	13.41	-	13.56	13.33	13.41	31,037	414,599	13.358	12.25	-	12.38	12.17	12.25	33,987	12.199	-1.11%
2021-01-29	0	13.56	-	-	13.57	13.57	10,000	135,700	13.570	12.38	-	-	12.39	12.39	10,950	12.392	-0.44%
2021-01-28	0	13.62	-	-	-	-	0	0	-	12.44	-	-	-	-	0	-	-1.23%
2021-01-27	0	13.79	-	-	13.78	13.79	20,488	282,500	13.789	12.59	-	-	12.58	12.59	22,435	12.592	-0.36%
2021-01-26	0	13.84	-	-	13.80	13.84	1,800	24,848	13.804	12.64	-	-	12.60	12.64	1,971	12.606	0.00%
2021-01-25	0	13.84	-	-	13.84	13.84	1,400	19,376	13.840	12.64	-	-	12.64	12.64	1,533	12.639	0.07%
2021-01-22	0	13.83	-	-	-	-	0	0	-	12.63	-	-	-	-	0	-	-0.29%
2021-01-21	0	13.87	-	-	13.78	13.87	35,800	493,846	13.795	12.67	-	-	12.58	12.67	39,203	12.597	1.09%
2021-01-20	0	13.72	-	13.78	-	-	0	0	-	12.53	-	12.58	-	-	0	-	0.00%
2021-01-19	0	13.72	-	13.78	-	-	0	0	-	12.53	-	12.58	-	-	0	-	0.22%
2021-01-18	0	13.69	-	-	-	-	0	0	-	12.50	-	-	-	-	0	-	-0.44%
2021-01-15	0	13.75	-	-	13.68	13.75	3,800	51,998	13.684	12.56	-	-	12.49	12.56	4,161	12.496	0.29%
2021-01-14	0	13.71	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2021-01-13	0	13.71	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	-0.72%
2021-01-12	0	13.81	-	-	-	-	0	0	-	12.61	-	-	-	-	0	-	0.00%
2021-01-11	0	13.81	-	-	13.87	13.87	30,000	416,100	13.870	12.61	-	-	12.67	12.67	32,851	12.666	0.36%
2021-01-08	0	13.76	-	-	13.71	13.72	20,386	279,673	13.719	12.57	-	-	12.52	12.53	22,324	12.528	0.36%
2021-01-07	0	13.71	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.07%
2021-01-06	0	13.70	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	0.00%
2021-01-05	0	13.70	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	-0.15%
2021-01-04	0	13.72	13.52	-	13.50	13.73	58,213	790,576	13.581	12.53	12.35	-	12.33	12.54	63,746	12.402	0.22%
2020-12-31	0	13.69	-	-	13.60	13.69	30,000	408,570	13.619	12.50	-	-	12.42	12.50	32,851	12.437	0.37%
2020-12-30	0	13.64	13.64	-	-	-	0	0	-	12.46	12.46	-	-	-	0	-	0.81%
2020-12-29	0	13.53	13.49	13.62	-	-	0	0	-	12.36	12.32	12.44	-	-	0	-	0.82%
2020-12-28	0	13.42	13.40	-	-	-	0	0	-	12.26	12.24	-	-	-	0	-	0.30%
2020-12-24	0	13.38	-	-	-	-	0	0	-	12.22	-	-	-	-	0	-	0.00%
2020-12-23	0	13.38	-	-	13.29	13.35	514,740	6,849,438	13.307	12.22	-	-	12.14	12.19	563,664	12.152	0.83%
2020-12-22	0	13.27	-	-	13.35	13.35	16,800	224,280	13.350	12.12	-	-	12.19	12.19	18,397	12.191	-0.52%
2020-12-21	0	13.34	-	13.43	13.26	13.49	47,000	630,220	13.409	12.18	-	12.26	12.11	12.32	51,467	12.245	-0.67%
2020-12-18	0	13.43	-	-	13.43	13.43	1,600	21,488	13.430	12.26	-	-	12.26	12.26	1,752	12.264	0.22%
2020-12-17	0	13.40	-	-	-	-	0	0	-	12.24	-	-	-	-	0	-	0.75%
2020-12-16	0	13.30	-	-	-	-	0	0	-	12.15	-	-	-	-	0	-	0.00%
2020-12-15	0	13.30	-	-	-	-	0	0	-	12.15	-	-	-	-	0	-	-0.23%
2020-12-14	0	13.33	-	-	13.30	13.33	3,352	44,633	13.315	12.17	-	-	12.15	12.17	3,671	12.160	0.23%
2020-12-11	0	13.30	-	-	-	-	0	0	-	12.15	-	-	-	-	0	-	-0.08%
2020-12-10	0	13.31	-	-	-	-	0	0	-	12.15	-	-	-	-	0	-	0.00%
2020-12-09	0	13.31	-	-	-	-	0	0	-	12.15	-	-	-	-	0	-	0.53%
2020-12-08	0	13.24	-	-	-	-	0	0	-	12.09	-	-	-	-	0	-	0.00%
2020-12-07	0	13.24	-	-	13.16	13.24	52,200	688,838	13.196	12.09	-	-	12.02	12.09	57,161	12.051	0.53%
2020-12-04	0	13.17	-	-	-	-	0	0	-	12.03	-	-	-	-	0	-	-0.53%
2020-12-03	0	13.24	13.00	-	-	-	0	0	-	12.09	11.87	-	-	-	0	-	0.00%
2020-12-02	0	13.24	13.00	-	-	-	0	0	-	12.09	11.87	-	-	-	0	-	-0.08%
2020-12-01	0	13.25	13.00	-	-	-	0	0	-	12.10	11.87	-	-	-	0	-	0.00%
2020-11-30	0	13.25	13.00	-	13.33	13.33	2,000	26,660	13.330	12.10	11.87	-	12.17	12.17	2,190	12.173	0.91%
2020-11-27	0	13.13	13.00	-	13.09	13.13	199,748	2,617,956	13.106	11.99	11.87	-	11.95	11.99	218,733	11.969	-0.68%
2020-11-26	0	13.22	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	0.00%
2020-11-25	0	13.22	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	-0.60%
2020-11-24	0	13.30	-	-	13.25	13.30	5,800	76,866	13.253	12.15	-	-	12.10	12.15	6,351	12.102	0.15%
2020-11-23	0	13.28	13.19	13.42	-	-	0	0	-	12.13	12.05	12.26	-	-	0	-	0.45%
2020-11-20	0	13.22	-	-	13.21	13.21	1,000	13,210	13.210	12.07	-	-	12.06	12.06	1,095	12.063	0.08%
2020-11-19	0	13.21	-	-	-	-	0	0	-	12.06	-	-	-	-	0	-	-0.23%
2020-11-18	0	13.24	-	-	13.24	13.24	10,000	132,400	13.240	12.09	-	-	12.09	12.09	10,950	12.091	-0.75%
2020-11-17	0	13.34	-	-	-	-	0	0	-	12.18	-	-	-	-	0	-	-0.37%
2020-11-16	0	13.39	-	-	13.39	13.39	30,000	401,700	13.390	12.23	-	-	12.23	12.23	32,851	12.228	1.75%
2020-11-13	0	13.16	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	0.00%
2020-11-12	0	13.16	13.10	13.38	13.16	13.16	16,949	223,033	13.159	12.02	11.96	12.22	12.02	12.02	18,560	12.017	0.38%
2020-11-11	0	13.11	-	-	-	-	0	0	-	11.97	-	-	-	-	0	-	0.00%
2020-11-10	0	13.11	-	-	13.08	13.20	23,600	309,456	13.113	11.97	-	-	11.94	12.05	25,843	11.974	1.16%
2020-11-09	0	12.96	-	13.00	12.88	12.96	40,000	516,000	12.900	11.84	-	11.87	11.76	11.84	43,802	11.780	2.13%
2020-11-06	0	12.69	-	-	-	-	0	0	-	11.59	-	-	-	-	0	-	0.00%
2020-11-05	0	12.69	-	-	12.67	12.69	29,400	372,898	12.684	11.59	-	-	11.57	11.59	32,194	11.583	4.44%
2020-11-04	0	12.15	-	-	12.15	12.27	49,600	605,640	12.210	11.10	-	-	11.10	11.21	54,314	11.151	0.08%
2020-11-03	0	12.14	-	-	12.13	12.13	50,000	606,500	12.130	11.09	-	-	11.08	11.08	54,752	11.077	1.85%
2020-11-02	0	11.92	11.91	-	-	-	0	0	-	10.89	10.88	-	-	-	0	-	0.59%
2020-10-30	0	11.85	-	-	11.85	11.97	2,600	30,914	11.890	10.82	-	-	10.82	10.93	2,847	10.858	-1.00%
2020-10-29	0	11.97	11.60	-	11.91	11.91	14,067	167,531	11.910	10.93	10.59	-	10.88	10.88	15,404	10.876	-1.07%
2020-10-28	0	12.10	-	-	12.10	12.10	13,977	169,104	12.099	11.05	-	-	11.05	11.05	15,305	11.049	-2.26%
2020-10-27	0	12.38	-	-	12.38	12.38	18,000	222,840	12.380	11.31	-	-	11.31	11.31	19,711	11.305	-1.12%
2020-10-23	0	12.52	-	-	-	-	0	0	-	11.43	-	-	-	-	0	-	0.00%
2020-10-22	0	12.52	-	-	-	-	0	0	-	11.43	-	-	-	-	0	-	-1.49%
2020-10-21	0	12.71	-	-	12.71	12.71	10,000	127,100	12.710	11.61	-	-	11.61	11.61	10,950	11.607	-0.39%
2020-10-20	0	12.76	-	-	12.76	12.76	10,000	127,600	12.760	11.65	-	-	11.65	11.65	10,950	11.652	-1.01%
2020-10-19	0	12.89	-	-	12.78	12.89	145,427	1,860,026	12.790	11.77	-	-	11.67	11.77	159,249	11.680	1.10%
2020-10-16	0	12.75	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	0.00%
2020-10-15	0	12.75	-	13.00	12.76	12.76	10,000	127,600	12.760	11.64	-	11.87	11.65	11.65	10,950	11.652	-1.92%
2020-10-14	0	13.00	12.98	13.00	-	-	0	0	-	11.87	11.85	11.87	-	-	0	-	0.00%
2020-10-12	0	13.00	12.88	-	12.85	13.00	25,283	324,908	12.851	11.87	11.76	-	11.73	11.87	27,686	11.735	1.80%
2020-10-09	0	12.77	12.73	12.92	-	-	0	0	-	11.66	11.63	11.80	-	-	0	-	0.39%
2020-10-08	0	12.72	-	-	-	-	0	0	-	11.62	-	-	-	-	0	-	0.00%
2020-10-07	0	12.72	-	-	12.69	12.71	39,181	497,214	12.690	11.62	-	-	11.59	11.61	42,905	11.589	-0.31%
2020-10-06	0	12.76	-	-	12.76	12.77	12,187	155,509	12.760	11.65	-	-	11.65	11.66	13,345	11.653	0.24%
2020-10-05	0	12.73	12.73	-	-	-	0	0	-	11.63	11.63	-	-	-	0	-	0.95%
2020-09-30	0	12.74	12.64	-	12.67	12.84	59,109	752,577	12.732	11.52	11.43	-	11.45	11.61	65,394	11.508	-0.39%
2020-09-29	0	12.79	-	12.79	12.79	12.85	121,231	1,554,466	12.822	11.56	-	11.56	11.56	11.61	134,122	11.590	0.00%
2020-09-28	0	12.79	12.76	12.79	12.69	12.79	32,600	413,954	12.698	11.56	11.53	11.56	11.47	11.56	36,067	11.478	1.51%
2020-09-25	0	12.60	-	12.60	-	-	0	0	-	11.39	-	11.39	-	-	0	-	-0.55%
2020-09-24	0	12.67	12.60	-	12.61	12.67	11,587	146,105	12.609	11.45	11.39	-	11.40	11.45	12,819	11.397	-0.55%
2020-09-23	0	12.74	12.74	-	-	-	0	0	-	11.52	11.52	-	-	-	0	-	0.00%
2020-09-22	0	12.74	-	-	-	-	0	0	-	11.52	-	-	-	-	0	-	0.00%
2020-09-21	0	12.74	-	-	12.74	12.78	400	5,104	12.760	11.52	-	-	11.52	11.55	443	11.534	-1.62%
2020-09-18	0	12.95	-	-	12.94	12.94	20,000	258,800	12.940	11.71	-	-	11.70	11.70	22,127	11.696	0.54%
2020-09-17	0	12.88	12.88	-	12.87	12.91	18,800	242,332	12.890	11.64	11.64	-	11.63	11.67	20,799	11.651	-0.69%
2020-09-16	0	12.97	-	-	-	-	0	0	-	11.72	-	-	-	-	0	-	0.70%
2020-09-15	0	12.88	-	-	12.88	12.88	13,200	170,016	12.880	11.64	-	-	11.64	11.64	14,604	11.642	-0.77%
2020-09-14	0	12.98	12.90	-	12.98	12.98	9,578	124,322	12.980	11.73	11.66	-	11.73	11.73	10,596	11.732	1.88%
2020-09-11	0	12.74	12.70	-	12.66	12.66	3,200	40,512	12.660	11.52	11.48	-	11.44	11.44	3,540	11.443	-0.08%
2020-09-10	0	12.75	12.62	-	12.75	12.75	400	5,100	12.750	11.52	11.41	-	11.52	11.52	443	11.525	1.03%
2020-09-09	0	12.62	12.56	12.75	12.62	12.62	20,000	252,400	12.620	11.41	11.35	11.52	11.41	11.41	22,127	11.407	0.40%
2020-09-08	0	12.57	-	12.75	-	-	0	0	-	11.36	-	11.52	-	-	0	-	0.00%
2020-09-07	0	12.57	-	12.75	12.48	12.57	400	5,010	12.525	11.36	-	11.52	11.28	11.36	443	11.321	-0.16%
2020-09-04	0	12.59	-	-	12.50	12.55	2,000	25,050	12.525	11.38	-	-	11.30	11.34	2,213	11.321	-2.25%
2020-09-03	0	12.88	12.50	-	12.88	12.92	3,600	46,448	12.902	11.64	11.30	-	11.64	11.68	3,983	11.662	1.74%
2020-09-02	0	12.66	12.50	12.70	12.56	12.58	22,000	276,336	12.561	11.44	11.30	11.48	11.35	11.37	24,339	11.353	0.88%
2020-09-01	0	12.55	12.55	12.58	12.55	12.70	19,443	245,072	12.605	11.34	11.34	11.37	11.34	11.48	21,510	11.393	-0.87%
2020-08-31	0	12.66	12.50	12.66	12.66	12.66	1,800	22,788	12.660	11.44	11.30	11.44	11.44	11.44	1,991	11.443	0.80%
2020-08-28	0	12.56	-	12.80	12.55	12.68	180,751	2,280,618	12.617	11.35	-	11.57	11.34	11.46	199,971	11.405	-1.26%
2020-08-27	0	12.72	-	-	12.64	12.81	31,000	394,260	12.718	11.50	-	-	11.43	11.58	34,296	11.496	1.11%
2020-08-26	0	12.58	-	-	12.58	12.63	30,000	378,400	12.613	11.37	-	-	11.37	11.42	33,190	11.401	-0.79%
2020-08-25	0	12.68	-	-	12.68	12.68	5,000	63,400	12.680	11.46	-	-	11.46	11.46	5,532	11.461	0.40%
2020-08-24	0	12.63	-	-	-	-	0	0	-	11.42	-	-	-	-	0	-	0.72%
2020-08-21	0	12.54	-	-	12.54	12.54	10,000	125,400	12.540	11.33	-	-	11.33	11.33	11,063	11.335	0.48%
2020-08-20	0	12.48	-	-	12.44	12.44	30,000	373,200	12.440	11.28	-	-	11.24	11.24	33,190	11.244	-0.16%
2020-08-19	0	12.50	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	0.08%
2020-08-18	0	12.49	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	0.00%
2020-08-17	0	12.49	-	-	12.48	12.51	20,379	254,851	12.506	11.29	-	-	11.28	11.31	22,546	11.304	-0.32%
2020-08-14	0	12.53	-	-	12.67	12.67	400	5,068	12.670	11.33	-	-	11.45	11.45	443	11.452	-0.71%
2020-08-13	0	12.62	-	-	12.59	12.62	10,400	131,236	12.619	11.41	-	-	11.38	11.41	11,506	11.406	1.37%
2020-08-12	0	12.45	12.35	-	12.37	12.39	59,101	731,463	12.376	11.25	11.16	-	11.18	11.20	65,386	11.187	0.16%
2020-08-11	0	12.43	12.34	-	12.43	12.43	200	2,486	12.430	11.24	11.15	-	11.24	11.24	221	11.235	0.57%
2020-08-10	0	12.36	-	-	12.24	12.38	35,219	431,106	12.241	11.17	-	-	11.06	11.19	38,964	11.064	0.65%
2020-08-07	0	12.28	-	-	12.26	12.33	53,200	654,456	12.302	11.10	-	-	11.08	11.14	58,857	11.119	-0.57%
2020-08-06	0	12.35	-	12.37	12.35	12.38	50,000	618,100	12.362	11.16	-	11.18	11.16	11.19	55,317	11.174	-0.08%
2020-08-05	0	12.36	-	-	-	-	0	0	-	11.17	-	-	-	-	0	-	0.73%
2020-08-04	0	12.27	-	-	12.24	12.43	19,000	235,192	12.379	11.09	-	-	11.06	11.24	21,020	11.189	0.49%
2020-08-03	0	12.21	-	12.24	12.07	12.21	39,400	479,758	12.177	11.04	-	11.06	10.91	11.04	43,590	11.006	-0.57%
2020-07-31	0	12.28	12.28	12.40	12.18	12.39	138,683	1,702,699	12.278	11.10	11.10	11.21	11.01	11.20	153,430	11.098	-1.29%
2020-07-30	0	12.44	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	-0.24%
2020-07-29	0	12.47	-	-	12.47	12.47	30,000	374,100	12.470	11.27	-	-	11.27	11.27	33,190	11.271	-0.16%
2020-07-28	0	12.49	-	-	12.50	12.54	115,099	1,442,919	12.536	11.29	-	-	11.30	11.33	127,338	11.331	0.24%
2020-07-27	0	12.46	12.41	-	12.48	12.48	600	7,488	12.480	11.26	11.22	-	11.28	11.28	664	11.280	-0.16%
2020-07-24	0	12.48	12.38	12.60	-	-	0	0	-	11.28	11.19	11.39	-	-	0	-	-1.65%
2020-07-23	0	12.69	-	-	-	-	0	0	-	11.47	-	-	-	-	0	-	0.00%
2020-07-22	0	12.69	12.66	12.73	-	-	0	0	-	11.47	11.44	11.51	-	-	0	-	-1.17%
2020-07-21	0	12.84	-	-	12.75	12.85	44,400	568,240	12.798	11.61	-	-	11.52	11.61	49,121	11.568	1.66%
2020-07-20	0	12.63	12.60	12.74	-	-	0	0	-	11.42	11.39	11.52	-	-	0	-	0.00%
2020-07-17	0	12.63	-	-	12.62	12.63	177,085	2,236,434	12.629	11.42	-	-	11.41	11.42	195,915	11.415	-0.24%
2020-07-16	0	12.66	-	-	12.66	12.66	10,000	126,600	12.660	11.44	-	-	11.44	11.44	11,063	11.443	-0.39%
2020-07-15	0	12.71	-	-	12.57	12.75	53,155	668,983	12.586	11.49	-	-	11.36	11.52	58,807	11.376	2.01%
2020-07-14	0	12.46	-	-	-	-	0	0	-	11.26	-	-	-	-	0	-	-0.64%
2020-07-13	0	12.54	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	1.29%
2020-07-10	0	12.38	-	-	12.38	12.45	33,800	420,652	12.445	11.19	-	-	11.19	11.25	37,394	11.249	-1.59%
2020-07-09	0	12.58	-	-	12.58	12.58	2,200	27,676	12.580	11.37	-	-	11.37	11.37	2,434	11.371	0.16%
2020-07-08	0	12.56	-	-	-	-	0	0	-	11.35	-	-	-	-	0	-	-0.08%
2020-07-07	0	12.57	-	-	12.52	12.66	1,057	13,321	12.603	11.36	-	-	11.32	11.44	1,169	11.391	-0.08%
2020-07-06	0	12.58	12.40	-	12.55	12.61	140,420	1,765,551	12.573	11.37	11.21	-	11.34	11.40	155,352	11.365	0.96%
2020-07-03	0	12.46	12.46	-	-	-	0	0	-	11.26	11.26	-	-	-	0	-	0.00%
2020-07-02	0	12.46	-	-	12.46	12.46	9,400	117,124	12.460	11.26	-	-	11.26	11.26	10,400	11.262	1.30%
2020-06-30	0	12.30	-	-	12.30	12.40	10,000	123,060	12.306	11.12	-	-	11.12	11.21	11,063	11.123	0.65%
2020-06-29	0	12.22	-	-	12.20	12.22	11,200	136,676	12.203	11.05	-	-	11.03	11.05	12,391	11.030	-1.37%
2020-06-26	0	12.39	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2020-06-24	0	12.39	-	-	12.46	12.46	9,400	117,124	12.460	11.20	-	-	11.26	11.26	10,400	11.262	-0.72%
2020-06-23	0	12.48	-	-	12.48	12.50	18,800	234,812	12.490	11.28	-	-	11.28	11.30	20,799	11.290	0.65%
2020-06-22	0	12.40	-	-	12.40	12.40	10,000	124,000	12.400	11.21	-	-	11.21	11.21	11,063	11.208	0.00%
2020-06-19	0	12.40	-	-	-	-	0	0	-	11.21	-	-	-	-	0	-	0.24%
2020-06-18	0	12.37	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	0.00%
2020-06-17	0	12.37	-	-	12.22	12.39	51,925	636,604	12.260	11.18	-	-	11.05	11.20	57,446	11.082	1.56%
2020-06-16	0	12.18	-	-	12.05	12.29	34,200	417,906	12.219	11.01	-	-	10.89	11.11	37,837	11.045	2.78%
2020-06-15	0	11.85	-	-	11.85	11.85	9,400	111,390	11.850	10.71	-	-	10.71	10.71	10,400	10.711	-2.07%
2020-06-12	0	12.10	-	-	11.93	12.10	98,800	1,185,548	11.999	10.94	-	-	10.78	10.94	109,306	10.846	-1.14%
2020-06-11	0	12.24	-	-	12.29	12.36	38,482	475,004	12.344	11.06	-	-	11.11	11.17	42,574	11.157	-1.84%
2020-06-10	0	12.47	-	12.50	-	-	0	0	-	11.27	-	11.30	-	-	0	-	-0.08%
2020-06-09	0	12.48	-	-	12.48	12.49	27,000	337,050	12.483	11.28	-	-	11.28	11.29	29,871	11.283	0.24%
2020-06-08	0	12.45	-	-	12.53	12.55	41,800	524,022	12.536	11.25	-	-	11.33	11.34	46,245	11.331	-0.40%
2020-06-05	0	12.50	12.00	-	12.45	12.50	58,600	731,270	12.479	11.30	10.85	-	11.25	11.30	64,831	11.280	0.81%
2020-06-04	0	12.40	12.00	-	-	-	0	0	-	11.21	10.85	-	-	-	0	-	0.90%
2020-06-03	0	12.29	12.00	-	12.29	12.40	9,960	122,448	12.294	11.11	10.85	-	11.11	11.21	11,019	11.112	0.00%
2020-06-02	0	12.29	12.20	-	12.26	12.29	39,200	481,492	12.283	11.11	11.03	-	11.08	11.11	43,368	11.102	0.74%
2020-06-01	0	12.20	12.00	-	-	-	0	0	-	11.03	10.85	-	-	-	0	-	0.16%
2020-05-29	0	12.18	12.00	-	12.18	12.18	10,000	121,800	12.180	11.01	10.85	-	11.01	11.01	11,063	11.009	0.66%
2020-05-28	0	12.10	12.00	-	12.10	12.10	6,000	72,600	12.100	10.94	10.85	-	10.94	10.94	6,638	10.937	0.50%
2020-05-27	0	12.04	11.50	-	12.04	12.04	6,000	72,240	12.040	10.88	10.39	-	10.88	10.88	6,638	10.883	-0.99%
2020-05-26	0	12.16	11.50	-	12.20	12.20	800	9,760	12.200	10.99	10.39	-	11.03	11.03	885	11.027	1.84%
2020-05-25	0	11.94	11.50	-	11.94	11.94	15,000	179,100	11.940	10.79	10.39	-	10.79	10.79	16,595	10.792	1.36%
2020-05-22	0	11.78	-	-	11.78	11.78	1,000	11,780	11.780	10.65	-	-	10.65	10.65	1,106	10.648	-0.67%
2020-05-21	0	11.86	-	-	11.84	11.86	40,000	474,276	11.857	10.72	-	-	10.70	10.72	44,253	10.717	0.17%
2020-05-20	0	11.84	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	-0.17%
2020-05-19	0	11.86	11.76	-	11.88	11.94	45,000	535,588	11.902	10.72	10.63	-	10.74	10.79	49,785	10.758	2.24%
2020-05-18	0	11.60	11.50	-	11.50	11.50	400	4,600	11.500	10.49	10.39	-	10.39	10.39	443	10.395	0.87%
2020-05-15	0	11.50	11.30	-	11.46	11.52	67,600	775,900	11.478	10.39	10.21	-	10.36	10.41	74,788	10.375	0.00%
2020-05-14	0	11.50	11.50	11.52	11.48	11.58	24,000	276,240	11.510	10.39	10.39	10.41	10.38	10.47	26,552	10.404	-1.20%
2020-05-13	0	11.64	-	-	11.54	11.66	148,000	1,716,940	11.601	10.52	-	-	10.43	10.54	163,738	10.486	-1.19%
2020-05-12	0	11.78	-	-	11.78	11.78	3,000	35,340	11.780	10.65	-	-	10.65	10.65	3,319	10.648	-0.34%
2020-05-11	0	11.82	-	-	11.76	11.82	1,200	14,124	11.770	10.68	-	-	10.63	10.68	1,328	10.639	0.51%
2020-05-08	0	11.76	-	-	11.76	11.76	1,000	11,760	11.760	10.63	-	-	10.63	10.63	1,106	10.630	2.08%
2020-05-07	0	11.52	11.46	-	-	-	0	0	-	10.41	10.36	-	-	-	0	-	0.52%
2020-05-06	0	11.46	11.44	-	-	-	0	0	-	10.36	10.34	-	-	-	0	-	0.17%
2020-05-05	0	11.44	-	-	-	-	0	0	-	10.34	-	-	-	-	0	-	0.00%
2020-05-04	0	11.44	11.20	-	11.20	11.44	31,435	358,932	11.418	10.34	10.12	-	10.12	10.34	34,778	10.321	-4.19%
2020-04-29	0	11.94	11.58	-	11.94	11.94	200	2,388	11.940	10.79	10.47	-	10.79	10.79	221	10.792	1.88%
2020-04-28	0	11.72	11.58	11.94	11.72	11.72	400	4,688	11.720	10.59	10.47	10.79	10.59	10.59	443	10.594	0.00%
2020-04-27	0	11.72	11.50	11.86	-	-	0	0	-	10.59	10.39	10.72	-	-	0	-	1.91%
2020-04-24	0	11.50	-	-	11.50	11.60	5,000	57,800	11.560	10.39	-	-	10.39	10.49	5,532	10.449	-0.86%
2020-04-23	0	11.60	11.52	11.74	-	-	0	0	-	10.49	10.41	10.61	-	-	0	-	0.00%
2020-04-22	0	11.60	-	11.82	-	-	0	0	-	10.49	-	10.68	-	-	0	-	0.00%
2020-04-21	0	11.60	-	12.00	11.72	11.74	19,921	233,846	11.739	10.49	-	10.85	10.59	10.61	22,039	10.610	-1.53%
2020-04-20	0	11.78	11.50	11.84	11.78	11.78	19,572	230,558	11.780	10.65	10.39	10.70	10.65	10.65	21,653	10.648	2.61%
2020-04-17	0	11.48	11.20	-	-	-	0	0	-	10.38	10.12	-	-	-	0	-	2.50%
2020-04-16	0	11.20	10.20	-	11.20	11.36	39,231	441,125	11.244	10.12	9.220	-	10.12	10.27	43,403	10.164	-1.41%
2020-04-15	0	11.36	11.36	11.82	11.36	11.50	8,200	94,076	11.473	10.27	10.27	10.68	10.27	10.39	9,072	10.370	-0.87%
2020-04-14	0	11.46	11.30	11.72	11.50	11.50	5,000	57,500	11.500	10.36	10.21	10.59	10.39	10.39	5,532	10.395	0.88%
2020-04-09	0	11.36	11.10	11.38	11.14	11.36	52,600	587,128	11.162	10.27	10.03	10.29	10.07	10.27	58,193	10.089	3.09%
2020-04-08	0	11.02	11.00	11.62	10.86	11.02	4,800	52,468	10.931	9.961	9.943	10.50	9.816	9.961	5,310	9.8802	-2.13%
2020-04-07	0	11.26	10.96	11.50	11.22	11.28	3,400	38,264	11.254	10.18	9.907	10.39	10.14	10.20	3,762	10.172	2.74%
2020-04-06	0	10.96	10.96	-	10.88	11.04	7,200	78,848	10.951	9.907	9.907	-	9.834	9.979	7,966	9.8985	3.20%
2020-04-03	0	10.62	10.50	11.14	10.60	10.72	632,704	6,744,978	10.661	9.599	9.491	10.07	9.581	9.690	699,983	9.6359	0.00%
2020-04-02	0	10.62	10.50	11.32	10.56	10.62	7,200	76,176	10.580	9.599	9.491	10.23	9.545	9.599	7,966	9.5631	0.00%
2020-04-01	0	10.62	-	11.52	10.54	10.70	102,280	1,084,865	10.607	9.599	-	10.41	9.527	9.672	113,156	9.5873	-2.84%
2020-03-31	0	10.98	10.92	11.32	10.88	11.00	30,000	327,680	10.923	9.879	9.825	10.19	9.789	9.897	33,342	9.8279	4.77%
2020-03-30	0	10.48	-	10.66	10.48	10.78	13,000	138,400	10.646	9.430	-	9.592	9.430	9.700	14,448	9.5791	-2.96%
2020-03-27	0	10.80	-	11.32	10.82	10.86	45,000	487,740	10.839	9.718	-	10.19	9.735	9.771	50,013	9.7523	2.66%
2020-03-26	0	10.52	10.36	11.32	10.52	10.60	68,200	720,592	10.566	9.466	9.322	10.19	9.466	9.538	75,797	9.5068	-0.38%
2020-03-25	0	10.56	10.44	-	10.24	11.12	71,875	747,219	10.396	9.502	9.394	-	9.214	10.01	79,882	9.3541	3.13%
2020-03-24	0	10.24	9.950	10.42	9.590	10.24	27,800	279,490	10.054	9.214	8.953	9.376	8.629	9.214	30,897	9.0459	5.24%
2020-03-23	0	9.730	9.500	10.40	9.460	9.840	7,800	75,518	9.6818	8.755	8.548	9.358	8.512	8.854	8,669	8.7114	-8.38%
2020-03-20	0	10.62	-	-	10.12	10.64	38,000	389,000	10.237	9.556	-	-	9.106	9.574	42,233	9.2108	8.59%
2020-03-19	0	9.780	-	9.870	9.360	9.880	196,283	1,889,886	9.6284	8.800	-	8.881	8.422	8.890	218,148	8.6633	0.82%
2020-03-18	0	9.700	-	11.56	9.700	9.910	32,000	310,820	9.7131	8.728	-	10.40	8.728	8.917	35,565	8.7396	-5.46%
2020-03-17	0	10.26	-	-	9.800	10.26	68,000	681,940	10.029	9.232	-	-	8.818	9.232	75,575	9.0234	7.89%
2020-03-16	0	9.510	9.360	9.600	9.480	10.00	47,600	458,688	9.6363	8.557	8.422	8.638	8.530	8.998	52,902	8.6704	-8.38%
2020-03-13	0	10.38	9.900	12.00	9.730	10.40	10,000	100,720	10.072	9.340	8.908	10.80	8.755	9.358	11,114	9.0625	1.76%
2020-03-12	0	10.20	10.00	12.58	10.12	11.00	59,800	617,732	10.330	9.178	8.998	11.32	9.106	9.897	66,462	9.2946	-7.78%
2020-03-11	0	11.06	10.90	12.88	11.02	11.26	15,548	171,690	11.043	9.951	9.807	11.59	9.915	10.13	17,280	9.9358	-2.47%
2020-03-10	0	11.34	10.80	-	10.78	11.44	9,634	110,040	11.422	10.20	9.718	-	9.700	10.29	10,707	10.277	3.47%
2020-03-09	0	10.96	-	-	10.78	11.30	10,158	112,883	11.113	9.861	-	-	9.700	10.17	11,290	9.9989	-9.57%
2020-03-06	0	12.12	-	-	-	-	0	0	-	10.91	-	-	-	-	0	-	-2.88%
2020-03-05	0	12.48	12.30	-	12.44	12.48	30,000	374,016	12.467	11.23	11.07	-	11.19	11.23	33,342	11.218	2.30%
2020-03-04	0	12.20	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	0.83%
2020-03-03	0	12.10	-	-	12.06	12.14	9,200	111,600	12.130	10.89	-	-	10.85	10.92	10,225	10.915	-0.17%
2020-03-02	0	12.12	11.64	-	12.08	12.12	48,400	585,272	12.092	10.91	10.47	-	10.87	10.91	53,792	10.880	2.36%
2020-02-28	0	11.84	11.82	-	11.84	12.02	10,400	123,468	11.872	10.65	10.64	-	10.65	10.82	11,559	10.682	-4.67%
2020-02-27	0	12.42	-	12.42	12.40	12.42	10,800	134,120	12.419	11.18	-	11.18	11.16	11.18	12,003	11.174	-0.64%
2020-02-26	0	12.50	-	-	12.48	12.60	68,241	857,655	12.568	11.25	-	-	11.23	11.34	75,843	11.308	-2.95%
2020-02-25	0	12.88	12.88	-	12.84	12.90	4,600	59,184	12.866	11.59	11.59	-	11.55	11.61	5,112	11.577	-1.68%
2020-02-24	0	13.10	-	-	13.30	13.30	5,000	66,500	13.300	11.79	-	-	11.97	11.97	5,557	11.967	-1.50%
2020-02-21	0	13.30	13.30	-	13.30	13.46	15,200	202,192	13.302	11.97	11.97	-	11.97	12.11	16,893	11.969	-0.75%
2020-02-20	0	13.40	-	-	-	-	0	0	-	12.06	-	-	-	-	0	-	0.60%
2020-02-19	0	13.32	13.30	13.32	13.32	13.36	29,196	389,738	13.349	11.98	11.97	11.98	11.98	12.02	32,448	12.011	0.76%
2020-02-18	0	13.22	-	-	13.26	13.30	37,777	501,323	13.271	11.89	-	-	11.93	11.97	41,985	11.940	-0.90%
2020-02-17	0	13.34	13.30	-	-	-	0	0	-	12.00	11.97	-	-	-	0	-	0.00%
2020-02-14	0	13.34	13.30	-	13.34	13.34	8,752	116,751	13.340	12.00	11.97	-	12.00	12.00	9,727	12.003	-0.45%
2020-02-13	0	13.40	13.30	-	13.42	13.42	200	2,684	13.420	12.06	11.97	-	12.07	12.07	222	12.075	0.00%
2020-02-12	0	13.40	13.36	-	13.30	13.40	38,671	515,572	13.332	12.06	12.02	-	11.97	12.06	42,979	11.996	0.75%
2020-02-11	0	13.30	13.30	-	-	-	0	0	-	11.97	11.97	-	-	-	0	-	0.00%
2020-02-10	0	13.30	-	-	-	-	0	0	-	11.97	-	-	-	-	0	-	-0.30%
2020-02-07	0	13.34	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.00%
2020-02-06	0	13.34	-	-	13.34	13.44	9,745	130,351	13.376	12.00	-	-	12.00	12.09	10,831	12.035	2.46%
2020-02-05	0	13.02	13.00	-	13.00	13.00	400	5,200	13.000	11.71	11.70	-	11.70	11.70	445	11.697	0.31%
2020-02-04	0	12.98	-	-	12.98	12.98	4,000	51,920	12.980	11.68	-	-	11.68	11.68	4,446	11.679	0.15%
2020-02-03	0	12.96	-	-	12.94	12.96	21,923	284,114	12.960	11.66	-	-	11.64	11.66	24,365	11.661	0.15%
2020-01-31	0	12.94	-	-	12.94	12.94	800	10,352	12.940	11.64	-	-	11.64	11.64	889	11.643	-0.92%
2020-01-30	0	13.06	-	-	13.02	13.14	64,353	844,850	13.128	11.75	-	-	11.71	11.82	71,522	11.812	-1.06%
2020-01-29	0	13.20	-	-	13.16	13.20	63,009	829,756	13.169	11.88	-	-	11.84	11.88	70,028	11.849	0.00%
2020-01-24	0	13.20	-	-	-	-	0	0	-	11.88	-	-	-	-	0	-	0.00%
2020-01-23	0	13.20	-	-	13.14	13.22	26,551	350,940	13.218	11.88	-	-	11.82	11.89	29,509	11.893	0.15%
2020-01-22	0	13.18	-	-	-	-	0	0	-	11.86	-	-	-	-	0	-	0.15%
2020-01-21	0	13.16	-	-	-	-	0	0	-	11.84	-	-	-	-	0	-	0.00%
2020-01-20	0	13.16	-	-	-	-	0	0	-	11.84	-	-	-	-	0	-	0.61%
2020-01-17	0	13.08	13.08	-	13.08	13.24	50,000	657,200	13.144	11.77	11.77	-	11.77	11.91	55,570	11.827	-0.46%
2020-01-16	0	13.14	13.00	-	13.16	13.16	800	10,528	13.160	11.82	11.70	-	11.84	11.84	889	11.841	1.08%
2020-01-15	0	13.00	13.00	-	-	-	0	0	-	11.70	11.70	-	-	-	0	-	0.31%
2020-01-14	0	12.96	12.88	-	-	-	0	0	-	11.66	11.59	-	-	-	0	-	0.00%
2020-01-13	0	12.96	-	-	12.88	12.96	33,866	438,711	12.954	11.66	-	-	11.59	11.66	37,639	11.656	0.31%
2020-01-10	0	12.92	12.88	-	-	-	0	0	-	11.63	11.59	-	-	-	0	-	0.00%
2020-01-09	0	12.92	12.92	-	12.86	12.86	800	10,288	12.860	11.63	11.63	-	11.57	11.57	889	11.571	0.94%
2020-01-08	0	12.80	-	-	12.78	12.80	1,000	12,784	12.784	11.52	-	-	11.50	11.52	1,111	11.503	0.00%
2020-01-07	0	12.80	-	-	-	-	0	0	-	11.52	-	-	-	-	0	-	0.00%
2020-01-06	0	12.80	-	-	12.80	12.80	400	5,120	12.800	11.52	-	-	11.52	11.52	445	11.517	-0.16%
2020-01-03	0	12.82	-	-	12.86	12.90	10,200	131,540	12.896	11.54	-	-	11.57	11.61	11,336	11.603	-0.16%
2020-01-02	0	12.84	12.84	-	-	-	0	0	-	11.55	11.55	-	-	-	0	-	0.00%
2019-12-31	0	12.84	-	-	-	-	0	0	-	11.55	-	-	-	-	0	-	-1.08%
2019-12-30	0	12.98	12.90	-	12.98	12.98	800	10,384	12.980	11.68	11.61	-	11.68	11.68	889	11.679	-0.61%
2019-12-27	0	13.06	12.90	-	13.06	13.14	20,160	263,963	13.093	11.75	11.61	-	11.75	11.82	22,406	11.781	1.40%
2019-12-24	0	12.88	12.88	12.98	12.86	12.86	1,000	12,860	12.860	11.59	11.59	11.68	11.57	11.57	1,111	11.571	0.47%
2019-12-23	0	12.82	-	-	-	-	0	0	-	11.54	-	-	-	-	0	-	0.00%
2019-12-20	0	12.82	-	-	12.80	12.82	11,652	149,185	12.803	11.54	-	-	11.52	11.54	12,950	11.520	1.26%
2019-12-19	0	12.66	12.66	-	12.66	12.74	28,736	364,501	12.684	11.39	11.39	-	11.39	11.46	31,937	11.413	-0.63%
2019-12-18	0	12.74	-	-	12.74	12.74	1,447	18,434	12.739	11.46	-	-	11.46	11.46	1,608	11.463	-0.16%
2019-12-17	0	12.76	-	-	12.74	12.76	42,387	540,539	12.752	11.48	-	-	11.46	11.48	47,109	11.474	1.11%
2019-12-16	0	12.62	12.62	-	12.60	12.60	1,000	12,600	12.600	11.36	11.36	-	11.34	11.34	1,111	11.337	-0.63%
2019-12-13	0	12.70	-	-	12.62	12.72	16,529	209,377	12.667	11.43	-	-	11.36	11.45	18,370	11.398	1.60%
2019-12-12	0	12.50	-	-	12.50	12.52	66,000	825,100	12.502	11.25	-	-	11.25	11.27	73,352	11.248	-0.64%
2019-12-11	0	12.58	-	-	-	-	0	0	-	11.32	-	-	-	-	0	-	0.00%
2019-12-10	0	12.58	-	-	12.58	12.58	7,000	88,060	12.580	11.32	-	-	11.32	11.32	7,780	11.319	0.32%
2019-12-09	0	12.54	-	-	-	-	0	0	-	11.28	-	-	-	-	0	-	0.00%
2019-12-06	0	12.54	-	-	12.54	12.54	800	10,032	12.540	11.28	-	-	11.28	11.28	889	11.283	0.97%
2019-12-05	0	12.42	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	0.49%
2019-12-04	0	12.36	-	-	12.28	12.44	151,372	1,861,815	12.300	11.12	-	-	11.05	11.19	168,234	11.067	-1.44%
2019-12-03	0	12.54	12.50	-	12.54	12.54	73,074	916,347	12.540	11.28	11.25	-	11.28	11.28	81,214	11.283	-0.95%
2019-12-02	0	12.66	12.66	-	-	-	0	0	-	11.39	11.39	-	-	-	0	-	0.00%
2019-11-29	0	12.66	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
2019-11-28	0	12.66	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
2019-11-27	0	12.66	-	-	12.64	12.64	11,000	139,040	12.640	11.39	-	-	11.37	11.37	12,225	11.373	0.32%
2019-11-26	0	12.62	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	0.48%
2019-11-25	0	12.56	-	-	12.56	12.60	218,529	2,749,168	12.580	11.30	-	-	11.30	11.34	242,872	11.319	0.80%
2019-11-22	0	12.46	-	-	12.46	12.46	2,000	24,920	12.460	11.21	-	-	11.21	11.21	2,223	11.211	-0.32%
2019-11-21	0	12.50	-	-	-	-	0	0	-	11.25	-	-	-	-	0	-	-0.48%
2019-11-20	0	12.56	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	-0.48%
2019-11-19	0	12.62	-	-	12.52	12.62	38,720	487,010	12.578	11.36	-	-	11.27	11.36	43,033	11.317	0.80%
2019-11-18	0	12.52	-	-	-	-	0	0	-	11.27	-	-	-	-	0	-	0.00%
2019-11-15	0	12.52	-	-	12.52	12.54	10,533	132,066	12.538	11.27	-	-	11.27	11.28	11,706	11.282	-0.48%
2019-11-14	0	12.58	-	-	12.52	12.58	3,000	37,620	12.540	11.32	-	-	11.27	11.32	3,334	11.283	0.32%
2019-11-13	0	12.54	-	-	12.54	12.54	8,000	100,320	12.540	11.28	-	-	11.28	11.28	8,891	11.283	0.00%
2019-11-12	0	12.54	-	-	12.44	12.54	59,407	742,904	12.505	11.28	-	-	11.19	11.28	66,025	11.252	0.00%
2019-11-11	0	12.54	-	-	12.50	12.56	43,400	544,300	12.541	11.28	-	-	11.25	11.30	48,235	11.284	0.80%
2019-11-08	0	12.44	-	-	12.44	12.48	88,933	1,109,283	12.473	11.19	-	-	11.19	11.23	98,840	11.223	-0.16%
2019-11-07	0	12.46	-	-	-	-	0	0	-	11.21	-	-	-	-	0	-	0.32%
2019-11-06	0	12.42	-	-	12.42	12.42	200	2,484	12.420	11.18	-	-	11.18	11.18	222	11.175	-0.32%
2019-11-05	0	12.46	-	12.46	12.46	12.52	600	7,488	12.480	11.21	-	11.21	11.21	11.27	667	11.229	0.97%
2019-11-04	0	12.34	-	-	-	-	0	0	-	11.10	-	-	-	-	0	-	0.33%
2019-11-01	0	12.30	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	0.00%
2019-10-31	0	12.30	-	-	12.30	12.30	39,806	489,613	12.300	11.07	-	-	11.07	11.07	44,240	11.067	0.82%
2019-10-30	0	12.20	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	0.00%
2019-10-29	0	12.20	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	0.33%
2019-10-28	0	12.16	-	-	-	-	0	0	-	10.94	-	-	-	-	0	-	0.66%
2019-10-25	0	12.08	-	-	-	-	0	0	-	10.87	-	-	-	-	0	-	0.50%
2019-10-24	0	12.02	-	-	11.96	11.96	3,304	39,509	11.958	10.82	-	-	10.76	10.76	3,672	10.759	0.67%
2019-10-23	0	11.94	-	-	-	-	0	0	-	10.74	-	-	-	-	0	-	0.00%
2019-10-22	0	11.94	-	-	-	-	0	0	-	10.74	-	-	-	-	0	-	0.00%
2019-10-21	0	11.94	-	-	11.94	11.94	400	4,776	11.940	10.74	-	-	10.74	10.74	445	10.743	-0.17%
2019-10-18	0	11.96	11.90	-	11.96	12.00	71,456	857,010	11.994	10.76	10.71	-	10.76	10.80	79,416	10.791	-0.66%
2019-10-17	0	12.04	-	-	12.04	12.04	19,109	230,072	12.040	10.83	-	-	10.83	10.83	21,238	10.833	-0.33%
2019-10-16	0	12.08	-	-	12.08	12.08	11,672	140,997	12.080	10.87	-	-	10.87	10.87	12,972	10.869	-0.17%
2019-10-15	0	12.10	-	-	12.06	12.10	122,000	1,471,400	12.061	10.89	-	-	10.85	10.89	135,590	10.852	0.83%
2019-10-14	0	12.00	-	-	12.00	12.00	400	4,800	12.000	10.80	-	-	10.80	10.80	445	10.797	1.01%
2019-10-11	0	11.88	-	-	11.86	11.86	7,219	85,616	11.860	10.69	-	-	10.67	10.67	8,023	10.671	0.51%
2019-10-10	0	11.82	-	-	11.82	11.92	219,205	2,610,203	11.908	10.64	-	-	10.64	10.73	243,624	10.714	0.17%
2019-10-09	0	11.80	-	-	11.80	11.80	76,507	902,782	11.800	10.62	-	-	10.62	10.62	85,030	10.617	0.00%
2019-10-08	0	11.80	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.34%
2019-10-04	0	11.76	-	-	11.76	11.76	4,600	54,096	11.760	10.58	-	-	10.58	10.58	5,112	10.581	0.86%
2019-10-03	0	11.66	-	-	11.58	11.66	2,400	27,872	11.613	10.49	-	-	10.42	10.49	2,667	10.449	-2.35%
2019-10-02	0	11.94	-	-	11.98	11.98	800	9,584	11.980	10.74	-	-	10.78	10.78	889	10.779	-1.08%
2019-09-30	0	12.24	-	-	12.26	12.26	1,000	12,260	12.260	10.86	-	-	10.88	10.88	1,127	10.878	0.16%
2019-09-27	0	12.22	-	-	12.22	12.22	21,604	264,000	12.220	10.84	-	-	10.84	10.84	24,349	10.842	0.99%
2019-09-26	0	12.10	-	-	12.04	12.04	3,364	40,496	12.038	10.74	-	-	10.68	10.68	3,791	10.681	0.50%
2019-09-25	0	12.04	-	12.04	12.04	12.04	400	4,816	12.040	10.68	-	10.68	10.68	10.68	451	10.683	-1.31%
2019-09-24	0	12.20	-	-	12.20	12.20	513	6,258	12.199	10.82	-	-	10.82	10.82	578	10.824	0.66%
2019-09-23	0	12.12	-	-	-	-	0	0	-	10.75	-	-	-	-	0	-	-0.49%
2019-09-20	0	12.18	12.18	-	12.12	12.20	85,357	1,037,145	12.151	10.81	10.81	-	10.75	10.82	96,202	10.781	0.50%
2019-09-19	0	12.12	-	-	-	-	0	0	-	10.75	-	-	-	-	0	-	0.17%
2019-09-18	0	12.10	-	-	-	-	0	0	-	10.74	-	-	-	-	0	-	0.00%
2019-09-17	0	12.10	-	-	-	-	0	0	-	10.74	-	-	-	-	0	-	-0.33%
2019-09-16	0	12.14	-	-	12.14	12.28	2,200	26,988	12.267	10.77	-	-	10.77	10.90	2,480	10.884	-1.14%
2019-09-13	0	12.28	12.28	-	-	-	0	0	-	10.90	10.90	-	-	-	0	-	0.16%
2019-09-12	0	12.26	12.22	-	12.26	12.26	20,150	247,039	12.260	10.88	10.84	-	10.88	10.88	22,710	10.878	1.66%
2019-09-11	0	12.06	-	-	12.06	12.08	1,800	21,724	12.069	10.70	-	-	10.70	10.72	2,029	10.708	-0.66%
2019-09-10	0	12.14	12.08	-	-	-	0	0	-	10.77	10.72	-	-	-	0	-	-0.82%
2019-09-09	0	12.24	12.08	-	-	-	0	0	-	10.86	10.72	-	-	-	0	-	0.00%
2019-09-06	0	12.24	12.08	-	-	-	0	0	-	10.86	10.72	-	-	-	0	-	0.00%
2019-09-05	0	12.24	12.08	-	-	-	0	0	-	10.86	10.72	-	-	-	0	-	0.00%
2019-09-04	0	12.24	12.08	-	12.22	12.24	21,454	262,187	12.221	10.86	10.72	-	10.84	10.86	24,180	10.843	0.66%
2019-09-03	0	12.16	12.08	-	12.20	12.20	1,000	12,200	12.200	10.79	10.72	-	10.82	10.82	1,127	10.825	0.83%
2019-09-02	0	12.06	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
2019-08-30	0	12.06	-	-	12.06	12.06	56,246	678,326	12.060	10.70	-	-	10.70	10.70	63,392	10.700	1.34%
2019-08-29	0	11.90	-	-	-	-	0	0	-	10.56	-	-	-	-	0	-	0.68%
2019-08-28	0	11.82	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.51%
2019-08-27	0	11.76	-	-	-	-	0	0	-	10.43	-	-	-	-	0	-	0.51%
2019-08-26	0	11.70	-	-	11.70	11.74	57,559	675,734	11.740	10.38	-	-	10.38	10.42	64,872	10.416	-2.01%
2019-08-23	0	11.94	11.94	-	11.88	11.88	32,200	382,536	11.880	10.59	10.59	-	10.54	10.54	36,291	10.541	-0.50%
2019-08-22	0	12.00	11.96	-	11.90	12.00	1,400	16,720	11.943	10.65	10.61	-	10.56	10.65	1,578	10.597	1.35%
2019-08-21	0	11.84	-	11.90	11.84	11.84	1,200	14,208	11.840	10.51	-	10.56	10.51	10.51	1,352	10.505	-0.17%
2019-08-20	0	11.86	-	11.90	-	-	0	0	-	10.52	-	10.56	-	-	0	-	0.51%
2019-08-19	0	11.80	-	11.90	11.80	11.82	9,904	117,045	11.818	10.47	-	10.56	10.47	10.49	11,162	10.486	0.68%
2019-08-16	0	11.72	-	11.90	11.72	11.72	200	2,344	11.720	10.40	-	10.56	10.40	10.40	225	10.399	0.34%
2019-08-15	0	11.68	-	-	11.68	11.68	1,000	11,680	11.680	10.36	-	-	10.36	10.36	1,127	10.363	-1.35%
2019-08-14	0	11.84	-	-	11.86	11.86	200	2,372	11.860	10.51	-	-	10.52	10.52	225	10.523	0.51%
2019-08-13	0	11.78	-	-	-	-	0	0	-	10.45	-	-	-	-	0	-	-0.67%
2019-08-12	0	11.86	-	-	-	-	0	0	-	10.52	-	-	-	-	0	-	0.00%
2019-08-09	0	11.86	-	-	11.84	11.86	170,000	2,016,000	11.859	10.52	-	-	10.51	10.52	191,599	10.522	1.37%
2019-08-08	0	11.70	11.66	-	-	-	0	0	-	10.38	10.35	-	-	-	0	-	1.04%
2019-08-07	0	11.58	-	-	11.58	11.58	800	9,264	11.580	10.27	-	-	10.27	10.27	902	10.275	0.00%
2019-08-06	0	11.58	-	-	11.58	11.58	1,000	11,580	11.580	10.27	-	-	10.27	10.27	1,127	10.275	-1.36%
2019-08-05	0	11.74	-	-	11.74	11.82	21,000	247,220	11.772	10.42	-	-	10.42	10.49	23,668	10.445	-2.17%
2019-08-02	0	12.00	-	-	12.00	12.02	44,348	533,046	12.020	10.65	-	-	10.65	10.67	49,982	10.665	0.17%
2019-08-01	0	11.98	-	-	11.96	11.96	1,000	11,960	11.960	10.63	-	-	10.61	10.61	1,127	10.612	-0.66%
2019-07-31	0	12.06	12.00	12.08	-	-	0	0	-	10.70	10.65	10.72	-	-	0	-	0.00%
2019-07-30	0	12.06	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.50%
2019-07-29	0	12.00	-	-	-	-	0	0	-	10.65	-	-	-	-	0	-	0.00%
2019-07-26	0	12.00	-	-	-	-	0	0	-	10.65	-	-	-	-	0	-	0.00%
2019-07-25	0	12.00	-	-	-	-	0	0	-	10.65	-	-	-	-	0	-	0.00%
2019-07-24	0	12.00	-	-	-	-	0	0	-	10.65	-	-	-	-	0	-	0.50%
2019-07-23	0	11.94	-	-	-	-	0	0	-	10.59	-	-	-	-	0	-	0.17%
2019-07-22	0	11.92	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	-0.50%
2019-07-19	0	11.98	-	-	-	-	0	0	-	10.63	-	-	-	-	0	-	0.17%
2019-07-18	0	11.96	-	-	-	-	0	0	-	10.61	-	-	-	-	0	-	-0.33%
2019-07-17	0	12.00	-	-	12.00	12.00	1,000	12,000	12.000	10.65	-	-	10.65	10.65	1,127	10.647	1.01%
2019-07-16	0	11.88	-	-	11.88	11.88	2,800	33,264	11.880	10.54	-	-	10.54	10.54	3,156	10.541	0.00%
2019-07-15	0	11.88	11.86	11.88	11.88	11.88	800	9,504	11.880	10.54	10.52	10.54	10.54	10.54	902	10.541	-0.17%
2019-07-12	0	11.90	-	-	11.90	11.90	20,000	238,000	11.900	10.56	-	-	10.56	10.56	22,541	10.559	0.00%
2019-07-11	0	11.90	-	11.96	11.90	12.00	12,424	148,808	11.977	10.56	-	10.61	10.56	10.65	14,002	10.627	0.00%
2019-07-10	0	11.90	-	-	11.90	11.90	200	2,380	11.900	10.56	-	-	10.56	10.56	225	10.559	-0.83%
2019-07-09	0	12.00	-	-	-	-	0	0	-	10.65	-	-	-	-	0	-	0.00%
2019-07-08	0	12.00	11.92	-	-	-	0	0	-	10.65	10.58	-	-	-	0	-	-0.83%
2019-07-05	0	12.10	11.92	-	12.10	12.10	400	4,840	12.100	10.74	10.58	-	10.74	10.74	451	10.736	0.17%
2019-07-04	0	12.08	12.08	-	-	-	0	0	-	10.72	10.72	-	-	-	0	-	0.17%
2019-07-03	0	12.06	11.92	-	12.06	12.06	3,000	36,180	12.060	10.70	10.58	-	10.70	10.70	3,381	10.700	1.34%
2019-07-02	0	11.90	11.90	12.04	11.90	11.90	847,053	10,079,926	11.900	10.56	10.56	10.68	10.56	10.56	954,671	10.559	1.19%
2019-06-28	0	11.76	11.68	11.88	-	-	0	0	-	10.43	10.36	10.54	-	-	0	-	0.00%
2019-06-27	0	11.76	-	-	-	-	0	0	-	10.43	-	-	-	-	0	-	0.00%
2019-06-26	0	11.76	-	-	11.76	11.76	15,000	176,400	11.760	10.43	-	-	10.43	10.43	16,906	10.434	-0.68%
2019-06-25	0	11.84	-	-	11.84	11.84	22,465	265,985	11.840	10.51	-	-	10.51	10.51	25,319	10.505	-0.34%
2019-06-24	0	11.88	11.70	11.90	-	-	0	0	-	10.54	10.38	10.56	-	-	0	-	0.00%
2019-06-21	0	11.88	11.60	-	-	-	0	0	-	10.54	10.29	-	-	-	0	-	-0.17%
2019-06-20	0	11.90	11.60	-	11.88	11.90	67,867	806,267	11.880	10.56	10.29	-	10.54	10.56	76,490	10.541	0.51%
2019-06-19	0	11.84	11.60	-	11.92	11.92	1,000	11,920	11.920	10.51	10.29	-	10.58	10.58	1,127	10.576	1.20%
2019-06-18	0	11.70	11.60	-	-	-	0	0	-	10.38	10.29	-	-	-	0	-	0.00%
2019-06-17	0	11.70	11.60	-	-	-	0	0	-	10.38	10.29	-	-	-	0	-	0.00%
2019-06-14	0	11.70	11.60	-	-	-	0	0	-	10.38	10.29	-	-	-	0	-	0.00%
2019-06-13	0	11.70	11.60	-	-	-	0	0	-	10.38	10.29	-	-	-	0	-	0.00%
2019-06-12	0	11.70	11.60	-	-	-	0	0	-	10.38	10.29	-	-	-	0	-	0.00%
2019-06-11	0	11.70	11.38	-	11.70	11.70	200	2,340	11.700	10.38	10.10	-	10.38	10.38	225	10.381	2.81%
2019-06-10	0	11.38	11.30	-	11.30	11.30	200	2,260	11.300	10.10	10.03	-	10.03	10.03	225	10.026	-0.52%
2019-06-06	0	11.44	-	-	11.44	11.44	200	2,288	11.440	10.15	-	-	10.15	10.15	225	10.150	0.53%
2019-06-05	0	11.38	11.22	-	-	-	0	0	-	10.10	9.955	-	-	-	0	-	1.43%
2019-06-04	0	11.22	-	-	-	-	0	0	-	9.955	-	-	-	-	0	-	0.18%
2019-06-03	0	11.20	11.08	-	-	-	0	0	-	9.937	9.831	-	-	-	0	-	-1.06%
2019-05-31	0	11.32	-	-	11.34	11.34	1,200	13,608	11.340	10.04	-	-	10.06	10.06	1,352	10.062	-0.53%
2019-05-30	0	11.38	11.34	-	-	-	0	0	-	10.10	10.06	-	-	-	0	-	-0.18%
2019-05-29	0	11.40	-	-	-	-	0	0	-	10.11	-	-	-	-	0	-	-1.04%
2019-05-28	0	11.52	-	-	-	-	0	0	-	10.22	-	-	-	-	0	-	0.00%
2019-05-27	0	11.52	-	-	-	-	0	0	-	10.22	-	-	-	-	0	-	0.00%
2019-05-24	0	11.52	-	-	-	-	0	0	-	10.22	-	-	-	-	0	-	-0.17%
2019-05-23	0	11.54	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	0.00%
2019-05-22	0	11.54	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	0.00%
2019-05-21	0	11.54	-	-	11.46	11.54	24,658	284,505	11.538	10.24	-	-	10.17	10.24	27,791	10.237	-0.17%
2019-05-20	0	11.56	-	-	11.56	11.56	10,000	115,600	11.560	10.26	-	-	10.26	10.26	11,271	10.257	0.35%
2019-05-17	0	11.52	-	-	11.48	11.48	20,510	235,448	11.480	10.22	-	-	10.19	10.19	23,116	10.186	1.05%
2019-05-16	0	11.40	-	-	-	-	0	0	-	10.11	-	-	-	-	0	-	0.00%
2019-05-15	0	11.40	-	-	11.22	11.40	47,387	540,067	11.397	10.11	-	-	9.955	10.11	53,408	10.112	1.60%
2019-05-14	0	11.22	11.14	11.28	11.22	11.28	151,681	1,703,309	11.230	9.955	9.884	10.01	9.955	10.01	170,952	9.9637	-1.92%
2019-05-10	0	11.44	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	-0.17%
2019-05-09	0	11.46	-	-	11.46	11.46	200	2,292	11.460	10.17	-	-	10.17	10.17	225	10.168	0.00%
2019-05-08	0	11.46	-	-	-	-	0	0	-	10.17	-	-	-	-	0	-	-0.35%
2019-05-07	0	11.50	-	-	-	-	0	0	-	10.20	-	-	-	-	0	-	0.35%
2019-05-06	0	11.46	-	-	11.44	11.46	200,000	2,288,800	11.444	10.17	-	-	10.15	10.17	225,410	10.154	-0.69%
2019-05-03	0	11.54	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	0.00%
2019-05-02	0	11.54	-	-	11.54	11.54	53,159	613,448	11.540	10.24	-	-	10.24	10.24	59,913	10.239	-0.52%
2019-04-30	0	11.60	-	-	11.56	11.58	26,465	305,987	11.562	10.29	-	-	10.26	10.27	29,827	10.259	0.52%
2019-04-29	0	11.54	11.54	11.68	-	-	0	0	-	10.24	10.24	10.36	-	-	0	-	0.00%
2019-04-26	0	11.54	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	0.17%
2019-04-25	0	11.52	-	-	-	-	0	0	-	10.22	-	-	-	-	0	-	0.00%
2019-04-24	0	11.52	-	-	-	-	0	0	-	10.22	-	-	-	-	0	-	1.05%
2019-04-23	0	11.40	-	-	11.40	11.40	112,402	1,281,382	11.400	10.11	-	-	10.11	10.11	126,683	10.115	-0.35%
2019-04-18	0	11.44	-	-	11.44	11.44	23,294	266,483	11.440	10.15	-	-	10.15	10.15	26,254	10.150	0.00%
2019-04-17	0	11.44	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2019-04-16	0	11.44	-	-	11.44	11.44	2,200	25,168	11.440	10.15	-	-	10.15	10.15	2,480	10.150	0.35%
2019-04-15	0	11.40	-	-	11.36	11.44	174,895	1,992,849	11.395	10.11	-	-	10.08	10.15	197,115	10.110	0.53%
2019-04-12	0	11.34	-	11.42	-	-	0	0	-	10.06	-	10.13	-	-	0	-	0.00%
2019-04-11	0	11.34	-	-	11.34	11.34	32,989	374,087	11.340	10.06	-	-	10.06	10.06	37,180	10.061	-0.53%
2019-04-10	0	11.40	-	-	-	-	0	0	-	10.11	-	-	-	-	0	-	-0.18%
2019-04-09	0	11.42	-	-	11.42	11.44	341,406	3,905,664	11.440	10.13	-	-	10.13	10.15	384,782	10.150	0.00%
2019-04-08	0	11.42	-	-	11.36	11.42	74,811	850,032	11.362	10.13	-	-	10.08	10.13	84,316	10.082	0.35%
2019-04-04	0	11.38	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	0.00%
2019-04-03	0	11.38	11.26	-	11.38	11.38	202,800	2,307,864	11.380	10.10	9.991	-	10.10	10.10	228,566	10.097	0.71%
2019-04-02	0	11.30	11.30	-	11.30	11.30	200,000	2,260,000	11.300	10.03	10.03	-	10.03	10.03	225,410	10.026	-0.18%
2019-04-01	0	11.32	-	-	11.32	11.32	1,200	13,584	11.320	10.04	-	-	10.04	10.04	1,352	10.044	1.25%
2019-03-29	0	11.24	-	-	-	-	0	0	-	9.920	-	-	-	-	0	-	1.08%
2019-03-28	0	11.12	-	-	11.12	11.12	200	2,224	11.120	9.814	-	-	9.814	9.814	227	9.8138	-0.54%
2019-03-27	0	11.18	11.10	-	11.16	11.16	153,890	1,717,407	11.160	9.867	9.796	-	9.849	9.849	174,373	9.8491	0.00%
2019-03-26	0	11.18	-	-	-	-	0	0	-	9.867	-	-	-	-	0	-	0.00%
2019-03-25	0	11.18	-	-	-	-	0	0	-	9.867	-	-	-	-	0	-	-0.36%
2019-03-22	0	11.22	-	-	11.22	11.22	18,266	204,940	11.220	9.902	-	-	9.902	9.902	20,697	9.9018	0.54%
2019-03-21	0	11.16	-	-	-	-	0	0	-	9.849	-	-	-	-	0	-	0.00%
2019-03-20	0	11.16	11.10	-	11.14	11.14	20,000	222,800	11.140	9.849	9.796	-	9.831	9.831	22,662	9.8314	-0.36%
2019-03-19	0	11.20	-	-	11.20	11.20	200	2,240	11.200	9.884	-	-	9.884	9.884	227	9.8844	0.54%
2019-03-18	0	11.14	-	-	11.08	11.08	400	4,432	11.080	9.831	-	-	9.778	9.778	453	9.7785	0.72%
2019-03-15	0	11.06	-	-	11.04	11.14	400,200	4,419,128	11.042	9.761	-	-	9.743	9.831	453,466	9.7452	0.73%
2019-03-14	0	10.98	-	-	-	-	0	0	-	9.690	-	-	-	-	0	-	0.55%
2019-03-13	0	10.92	-	-	10.92	10.92	9,800	107,016	10.920	9.637	-	-	9.637	9.637	11,104	9.6373	-1.09%
2019-03-12	0	11.04	-	-	11.04	11.04	1,400	15,456	11.040	9.743	-	-	9.743	9.743	1,586	9.7432	0.55%
2019-03-11	0	10.98	10.94	-	10.98	10.98	200,000	2,196,000	10.980	9.690	9.655	-	9.690	9.690	226,620	9.6902	0.55%
2019-03-08	0	10.92	10.94	-	10.92	10.92	548,400	5,988,528	10.920	9.637	9.655	-	9.637	9.637	621,391	9.6373	-0.18%
2019-03-07	0	10.94	-	11.50	10.94	10.94	200	2,188	10.940	9.655	-	10.15	9.655	9.655	227	9.6549	-0.55%
2019-03-06	0	11.00	-	11.50	11.00	11.00	400	4,400	11.000	9.708	-	10.15	9.708	9.708	453	9.7079	0.36%
2019-03-05	0	10.96	10.90	11.50	10.88	10.96	35,765	389,190	10.882	9.673	9.620	10.15	9.602	9.673	40,525	9.6036	0.92%
2019-03-04	0	10.86	-	11.50	-	-	0	0	-	9.584	-	10.15	-	-	0	-	0.00%
2019-03-01	0	10.86	-	11.50	10.86	10.86	200,000	2,172,000	10.860	9.584	-	10.15	9.584	9.584	226,620	9.5843	0.37%
2019-02-28	0	10.82	-	11.50	-	-	0	0	-	9.549	-	10.15	-	-	0	-	-0.55%
2019-02-27	0	10.88	-	11.50	10.88	10.88	400	4,352	10.880	9.602	-	10.15	9.602	9.602	453	9.6020	0.37%
2019-02-26	0	10.84	-	-	10.84	10.84	71,857	778,927	10.840	9.567	-	-	9.567	9.567	81,421	9.5667	-0.55%
2019-02-25	0	10.90	10.80	11.50	-	-	0	0	-	9.620	9.531	10.15	-	-	0	-	0.55%
2019-02-22	0	10.84	-	11.50	-	-	0	0	-	9.567	-	10.15	-	-	0	-	0.00%
2019-02-21	0	10.84	-	11.50	10.78	10.78	2,200	23,716	10.780	9.567	-	10.15	9.514	9.514	2,493	9.5137	0.56%
2019-02-20	0	10.78	-	11.50	-	-	0	0	-	9.514	-	10.15	-	-	0	-	0.00%
2019-02-19	0	10.78	-	-	-	-	0	0	-	9.514	-	-	-	-	0	-	0.00%
2019-02-18	0	10.78	-	11.50	-	-	0	0	-	9.514	-	10.15	-	-	0	-	0.56%
2019-02-15	0	10.72	-	-	-	-	0	0	-	9.461	-	-	-	-	0	-	0.00%
2019-02-14	0	10.72	-	-	-	-	0	0	-	9.461	-	-	-	-	0	-	0.56%
2019-02-13	0	10.66	10.66	-	-	-	0	0	-	9.408	9.408	-	-	-	0	-	0.57%
2019-02-12	0	10.60	-	-	10.56	10.60	326,370	3,452,334	10.578	9.355	-	-	9.320	9.355	369,809	9.3354	0.00%
2019-02-11	0	10.60	-	-	10.54	10.60	2,600	27,436	10.552	9.355	-	-	9.302	9.355	2,946	9.3128	0.95%
2019-02-08	0	10.50	-	10.54	10.50	10.50	3,000	31,500	10.500	9.267	-	9.302	9.267	9.267	3,399	9.2666	1.55%
2019-02-04	0	10.34	10.30	-	-	-	0	0	-	9.125	9.090	-	-	-	0	-	0.19%
2019-02-01	0	10.32	-	-	-	-	0	0	-	9.108	-	-	-	-	0	-	0.58%
2019-01-31	0	10.26	-	-	-	-	0	0	-	9.055	-	-	-	-	0	-	1.18%
2019-01-30	0	10.14	-	-	-	-	0	0	-	8.949	-	-	-	-	0	-	0.00%
2019-01-29	0	10.14	-	-	10.14	10.14	3,000	30,420	10.140	8.949	-	-	8.949	8.949	3,399	8.9489	-0.39%
2019-01-28	0	10.18	10.12	-	-	-	0	0	-	8.984	8.931	-	-	-	0	-	-0.20%
2019-01-25	0	10.20	10.20	-	-	-	0	0	-	9.002	9.002	-	-	-	0	-	0.00%
2019-01-24	0	10.20	10.16	-	-	-	0	0	-	9.002	8.967	-	-	-	0	-	0.00%
2019-01-23	0	10.20	-	10.22	-	-	0	0	-	9.002	-	9.020	-	-	0	-	-0.20%
2019-01-22	0	10.22	-	-	-	-	0	0	-	9.020	-	-	-	-	0	-	0.00%
2019-01-21	0	10.22	10.16	-	10.22	10.22	128,000	1,308,160	10.220	9.020	8.967	-	9.020	9.020	145,037	9.0195	1.59%
2019-01-18	0	10.06	-	-	-	-	0	0	-	8.878	-	-	-	-	0	-	0.70%
2019-01-17	0	9.990	-	-	9.990	9.990	400	3,996	9.9900	8.817	-	-	8.817	8.817	453	8.8165	-0.89%
2019-01-16	0	10.08	10.08	-	10.00	10.04	24,400	244,008	10.000	8.896	8.896	-	8.825	8.861	27,648	8.8256	0.40%
2019-01-15	0	10.04	-	-	10.04	10.04	71,000	712,840	10.040	8.861	-	-	8.861	8.861	80,450	8.8607	0.00%
2019-01-14	0	10.04	-	-	10.04	10.06	206,000	2,072,240	10.059	8.861	-	-	8.861	8.878	233,418	8.8778	-0.40%
2019-01-11	0	10.08	-	10.32	-	-	0	0	-	8.896	-	9.108	-	-	0	-	0.20%
2019-01-10	0	10.06	-	10.32	-	-	0	0	-	8.878	-	9.108	-	-	0	-	0.00%
2019-01-09	0	10.06	-	10.32	10.06	10.10	6,547	66,004	10.082	8.878	-	9.108	8.878	8.914	7,418	8.8973	1.31%
2019-01-08	0	9.930	-	10.32	-	-	0	0	-	8.764	-	9.108	-	-	0	-	-0.20%
2019-01-07	0	9.950	-	10.32	9.950	9.960	12,000	119,460	9.9550	8.781	-	9.108	8.781	8.790	13,597	8.7856	2.68%
2019-01-04	0	9.690	9.480	-	-	-	0	0	-	8.552	8.366	-	-	-	0	-	0.00%
2019-01-03	0	9.690	9.480	-	-	-	0	0	-	8.552	8.366	-	-	-	0	-	0.21%
2019-01-02	0	9.670	9.500	-	9.670	9.740	27,000	262,080	9.7067	8.534	8.384	-	8.534	8.596	30,594	8.5665	-0.72%
2018-12-31	0	9.740	9.740	9.840	-	-	0	0	-	8.596	8.596	8.684	-	-	0	-	0.62%
2018-12-28	0	9.680	9.590	9.690	9.680	9.680	200	1,936	9.6800	8.543	8.464	8.552	8.543	8.543	227	8.5429	-0.62%
2018-12-27	0	9.740	9.400	9.830	-	-	0	0	-	8.596	8.296	8.675	-	-	0	-	0.00%
2018-12-24	0	9.740	9.630	9.740	-	-	0	0	-	8.596	8.499	8.596	-	-	0	-	0.00%
2018-12-21	0	9.740	9.740	9.830	9.700	9.700	200	1,940	9.7000	8.596	8.596	8.675	8.561	8.561	227	8.5606	-0.10%
2018-12-20	0	9.750	9.740	9.820	9.750	9.750	1,000	9,750	9.7500	8.605	8.596	8.666	8.605	8.605	1,133	8.6047	-0.91%
2018-12-19	0	9.840	9.720	9.860	9.830	9.840	26,880	264,349	9.8344	8.684	8.578	8.702	8.675	8.684	30,458	8.6792	0.72%
2018-12-18	0	9.770	9.760	9.910	9.770	9.880	349,939	3,421,371	9.7770	8.622	8.614	8.746	8.622	8.719	396,515	8.6286	-1.91%
2018-12-17	0	9.960	9.800	-	9.960	9.960	10,297	102,552	9.9594	8.790	8.649	-	8.790	8.790	11,668	8.7895	-0.20%
2018-12-14	0	9.980	-	10.00	-	-	0	0	-	8.808	-	8.825	-	-	0	-	0.00%
2018-12-13	0	9.980	-	-	-	-	0	0	-	8.808	-	-	-	-	0	-	0.00%
2018-12-12	0	9.980	-	-	-	-	0	0	-	8.808	-	-	-	-	0	-	1.11%
2018-12-11	0	9.870	9.700	-	9.870	9.880	3,296	32,554	9.8768	8.711	8.561	-	8.711	8.719	3,735	8.7166	-0.30%
2018-12-10	0	9.900	9.800	-	-	-	0	0	-	8.737	8.649	-	-	-	0	-	-1.00%
2018-12-07	0	10.00	-	-	-	-	0	0	-	8.825	-	-	-	-	0	-	0.00%
2018-12-06	0	10.00	-	-	9.990	10.00	18,000	179,910	9.9950	8.825	-	-	8.817	8.825	20,396	8.8209	-2.53%
2018-12-05	0	10.26	-	-	-	-	0	0	-	9.055	-	-	-	-	0	-	0.00%
2018-12-04	0	10.26	-	-	10.26	10.28	18,000	184,860	10.270	9.055	-	-	9.055	9.072	20,396	9.0636	-1.16%
2018-12-03	0	10.38	-	-	10.38	10.38	15,000	155,700	10.380	9.161	-	-	9.161	9.161	16,996	9.1607	0.78%
2018-11-30	0	10.30	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2018-11-29	0	10.30	-	-	10.32	10.32	9,000	92,880	10.320	9.090	-	-	9.108	9.108	10,198	9.1078	0.78%
2018-11-28	0	10.22	-	-	-	-	0	0	-	9.020	-	-	-	-	0	-	0.00%
2018-11-27	0	10.22	-	-	-	-	0	0	-	9.020	-	-	-	-	0	-	0.00%
2018-11-26	0	10.22	-	-	-	-	0	0	-	9.020	-	-	-	-	0	-	1.39%
2018-11-23	0	10.08	-	-	10.08	10.14	58,400	590,424	10.110	8.896	-	-	8.896	8.949	66,173	8.9224	-0.79%
2018-11-22	0	10.16	-	-	-	-	0	0	-	8.967	-	-	-	-	0	-	0.00%
2018-11-21	0	10.16	-	-	-	-	0	0	-	8.967	-	-	-	-	0	-	0.00%
2018-11-20	0	10.16	-	-	-	-	0	0	-	8.967	-	-	-	-	0	-	-1.55%
2018-11-19	0	10.32	-	-	-	-	0	0	-	9.108	-	-	-	-	0	-	0.00%
2018-11-16	0	10.32	-	-	-	-	0	0	-	9.108	-	-	-	-	0	-	0.00%
2018-11-15	0	10.32	-	-	-	-	0	0	-	9.108	-	-	-	-	0	-	0.00%
2018-11-14	0	10.32	-	-	-	-	0	0	-	9.108	-	-	-	-	0	-	0.00%
2018-11-13	0	10.32	-	-	-	-	0	0	-	9.108	-	-	-	-	0	-	0.00%
2018-11-12	0	10.32	-	-	-	-	0	0	-	9.108	-	-	-	-	0	-	0.39%
2018-11-09	0	10.28	-	-	10.28	10.30	574,590	5,912,370	10.290	9.072	-	-	9.072	9.090	651,067	9.0810	-1.34%
2018-11-08	0	10.42	-	-	10.42	10.42	61,230	638,016	10.420	9.196	-	-	9.196	9.196	69,380	9.1960	0.97%
2018-11-07	0	10.32	-	-	-	-	0	0	-	9.108	-	-	-	-	0	-	-0.39%
2018-11-06	0	10.36	-	-	-	-	0	0	-	9.143	-	-	-	-	0	-	0.00%
2018-11-05	0	10.36	-	-	-	-	0	0	-	9.143	-	-	-	-	0	-	0.00%
2018-11-02	0	10.36	-	-	10.26	10.44	105,552	1,085,950	10.288	9.143	-	-	9.055	9.214	119,601	9.0798	0.78%
2018-11-01	0	10.28	-	-	10.24	10.30	377,388	3,874,206	10.266	9.072	-	-	9.037	9.090	427,618	9.0600	0.39%
2018-10-31	0	10.24	-	-	10.16	10.24	128,928	1,310,891	10.168	9.037	-	-	8.967	9.037	146,088	8.9733	1.99%
2018-10-30	0	10.04	-	-	-	-	0	0	-	8.861	-	-	-	-	0	-	0.00%
2018-10-29	0	10.04	-	-	10.00	10.04	66,430	665,661	10.020	8.861	-	-	8.825	8.861	75,272	8.8434	0.70%
2018-10-26	0	9.970	-	-	9.970	9.970	3,000	29,910	9.9700	8.799	-	-	8.799	8.799	3,399	8.7989	-0.89%
2018-10-25	0	10.06	-	-	-	-	0	0	-	8.878	-	-	-	-	0	-	0.00%
2018-10-24	0	10.06	-	-	10.04	10.06	103,333	1,039,058	10.055	8.878	-	-	8.861	8.878	117,086	8.8743	-0.20%
2018-10-23	0	10.08	-	-	-	-	0	0	-	8.896	-	-	-	-	0	-	-0.79%
2018-10-22	0	10.16	-	-	-	-	0	0	-	8.967	-	-	-	-	0	-	0.00%
2018-10-19	0	10.16	-	-	-	-	0	0	-	8.967	-	-	-	-	0	-	0.00%
2018-10-18	0	10.16	-	-	10.16	10.16	9,000	91,440	10.160	8.967	-	-	8.967	8.967	10,198	8.9666	1.60%
2018-10-16	0	10.00	-	-	9.990	10.00	112,321	1,122,725	9.9957	8.825	-	-	8.817	8.825	127,271	8.8215	-0.60%
2018-10-15	0	10.06	-	-	-	-	0	0	-	8.878	-	-	-	-	0	-	0.00%
2018-10-12	0	10.06	-	-	9.990	10.06	403,149	4,039,508	10.020	8.878	-	-	8.817	8.878	456,808	8.8429	0.60%
2018-10-11	0	10.00	-	-	10.00	10.00	16,000	160,000	10.000	8.825	-	-	8.825	8.825	18,130	8.8254	-3.66%
2018-10-10	0	10.38	-	-	10.38	10.40	115,283	1,198,916	10.400	9.161	-	-	9.161	9.178	130,627	9.1782	-0.76%
2018-10-09	0	10.46	-	-	10.48	10.48	15,000	157,200	10.480	9.231	-	-	9.249	9.249	16,996	9.2490	-0.57%
2018-10-08	0	10.52	-	-	10.52	10.52	1,800	18,936	10.520	9.284	-	-	9.284	9.284	2,040	9.2843	-0.75%
2018-10-05	0	10.60	-	-	-	-	0	0	-	9.355	-	-	-	-	0	-	-1.67%
2018-10-04	0	10.78	-	-	10.80	10.84	1,664,107	17,959,186	10.792	9.514	-	-	9.531	9.567	1,885,598	9.5244	-0.37%
2018-10-03	0	10.82	-	-	-	-	0	0	-	9.549	-	-	-	-	0	-	0.00%
2018-10-02	0	10.82	-	-	-	-	0	0	-	9.549	-	-	-	-	0	-	-0.00%
2018-09-28	0	11.00	10.96	11.06	11.00	11.00	75,070	825,764	11.000	9.549	9.514	9.601	9.549	9.549	86,477	9.5490	0.92%
2018-09-27	0	10.90	10.90	-	-	-	0	0	-	9.462	9.462	-	-	-	0	-	0.00%
2018-09-26	0	10.90	-	-	-	-	0	0	-	9.462	-	-	-	-	0	-	0.00%
2018-09-24	0	10.90	-	-	-	-	0	0	-	9.462	-	-	-	-	0	-	0.00%
2018-09-21	0	10.90	-	-	10.90	10.90	160,000	1,744,000	10.900	9.462	-	-	9.462	9.462	184,312	9.4622	0.37%
2018-09-20	0	10.86	-	-	10.84	10.86	13,000	140,940	10.842	9.428	-	-	9.410	9.428	14,975	9.4115	0.37%
2018-09-19	0	10.82	-	-	10.82	10.82	200	2,164	10.820	9.393	-	-	9.393	9.393	230	9.3928	0.00%
2018-09-18	0	10.82	10.80	-	10.82	10.82	160,000	1,731,200	10.820	9.393	9.375	-	9.393	9.393	184,312	9.3928	-0.18%
2018-09-17	0	10.84	10.84	-	10.84	10.92	2,200	23,864	10.847	9.410	9.410	-	9.410	9.480	2,534	9.4165	-0.73%
2018-09-14	0	10.92	-	-	10.92	10.92	111,455	1,217,088	10.920	9.480	-	-	9.480	9.480	128,390	9.4796	0.55%
2018-09-13	0	10.86	-	-	-	-	0	0	-	9.428	-	-	-	-	0	-	0.18%
2018-09-12	0	10.84	-	-	-	-	0	0	-	9.410	-	-	-	-	0	-	0.56%
2018-09-11	0	10.78	-	-	-	-	0	0	-	9.358	-	-	-	-	0	-	0.19%
2018-09-10	0	10.76	-	-	-	-	0	0	-	9.341	-	-	-	-	0	-	0.00%
2018-09-07	0	10.76	10.74	-	-	-	0	0	-	9.341	9.323	-	-	-	0	-	0.00%
2018-09-06	0	10.76	10.76	-	10.76	10.76	2,000	21,520	10.760	9.341	9.341	-	9.341	9.341	2,304	9.3407	-1.65%
2018-09-05	0	10.94	10.90	-	11.04	11.04	7,000	77,280	11.040	9.497	9.462	-	9.584	9.584	8,064	9.5838	-1.08%
2018-09-04	0	11.06	11.06	-	-	-	0	0	-	9.601	9.601	-	-	-	0	-	0.00%
2018-09-03	0	11.06	11.06	-	11.06	11.10	13,000	144,180	11.091	9.601	9.601	-	9.601	9.636	14,975	9.6278	-0.54%
2018-08-31	0	11.12	-	-	11.12	11.12	220,000	2,446,400	11.120	9.653	-	-	9.653	9.653	253,429	9.6532	-0.36%
2018-08-30	0	11.16	-	-	11.16	11.16	32,267	360,095	11.160	9.688	-	-	9.688	9.688	37,170	9.6878	0.18%
2018-08-29	0	11.14	-	-	-	-	0	0	-	9.671	-	-	-	-	0	-	0.18%
2018-08-28	0	11.12	-	-	-	-	0	0	-	9.653	-	-	-	-	0	-	0.36%
2018-08-27	0	11.08	-	-	-	-	0	0	-	9.618	-	-	-	-	0	-	0.00%
2018-08-24	0	11.08	-	-	11.08	11.08	1,000	11,080	11.080	9.618	-	-	9.618	9.618	1,152	9.6185	0.00%
2018-08-23	0	11.08	-	-	11.08	11.08	600	6,648	11.080	9.618	-	-	9.618	9.618	691	9.6185	0.54%
2018-08-22	0	11.02	-	-	11.02	11.02	3,000	33,060	11.020	9.566	-	-	9.566	9.566	3,456	9.5664	0.00%
2018-08-21	0	11.02	-	-	-	-	0	0	-	9.566	-	-	-	-	0	-	0.00%
2018-08-20	0	11.02	-	-	-	-	0	0	-	9.566	-	-	-	-	0	-	0.36%
2018-08-17	0	10.98	10.98	-	-	-	0	0	-	9.532	9.532	-	-	-	0	-	0.18%
2018-08-16	0	10.96	-	-	10.96	10.96	6,800	74,528	10.960	9.514	-	-	9.514	9.514	7,833	9.5143	-0.72%
2018-08-15	0	11.04	-	-	-	-	0	0	-	9.584	-	-	-	-	0	-	0.00%
2018-08-14	0	11.04	11.02	-	11.04	11.04	41,359	456,590	11.040	9.584	9.566	-	9.584	9.584	47,643	9.5835	0.36%
2018-08-13	0	11.00	-	11.00	-	-	0	0	-	9.549	-	9.549	-	-	0	-	-0.54%
2018-08-10	0	11.06	-	-	11.06	11.06	23,674	261,830	11.060	9.601	-	-	9.601	9.601	27,271	9.6010	0.18%
2018-08-09	0	11.04	-	-	-	-	0	0	-	9.584	-	-	-	-	0	-	0.00%
2018-08-08	0	11.04	-	-	-	-	0	0	-	9.584	-	-	-	-	0	-	0.00%
2018-08-07	0	11.04	-	-	11.04	11.04	15,800	174,432	11.040	9.584	-	-	9.584	9.584	18,201	9.5838	-0.18%
2018-08-06	0	11.06	-	-	11.06	11.06	400	4,424	11.060	9.601	-	-	9.601	9.601	461	9.6011	0.91%
2018-08-03	0	10.96	-	-	10.96	10.96	1,000	10,960	10.960	9.514	-	-	9.514	9.514	1,152	9.5143	-0.36%
2018-08-02	0	11.00	-	-	-	-	0	0	-	9.549	-	-	-	-	0	-	0.00%
2018-08-01	0	11.00	-	-	-	-	0	0	-	9.549	-	-	-	-	0	-	0.36%
2018-07-31	0	10.96	-	-	-	-	0	0	-	9.514	-	-	-	-	0	-	0.00%
2018-07-30	0	10.96	-	-	10.96	10.96	200	2,192	10.960	9.514	-	-	9.514	9.514	230	9.5143	-1.08%
2018-07-27	0	11.08	-	-	11.08	11.08	4,000	44,320	11.080	9.618	-	-	9.618	9.618	4,608	9.6185	0.36%
2018-07-26	0	11.04	-	-	11.02	11.02	9,000	99,180	11.020	9.584	-	-	9.566	9.566	10,368	9.5664	0.36%
2018-07-25	0	11.00	-	-	-	-	0	0	-	9.549	-	-	-	-	0	-	0.00%
2018-07-24	0	11.00	-	-	11.00	11.02	2,000	22,004	11.002	9.549	-	-	9.549	9.566	2,304	9.5508	0.55%
2018-07-23	0	10.94	-	-	10.94	10.96	31,097	340,813	10.960	9.497	-	-	9.497	9.514	35,822	9.5140	-0.55%
2018-07-20	0	11.00	10.98	-	10.96	10.96	4,400	48,224	10.960	9.549	9.532	-	9.514	9.514	5,069	9.5143	0.18%
2018-07-19	0	10.98	-	-	-	-	0	0	-	9.532	-	-	-	-	0	-	0.00%
2018-07-18	0	10.98	10.94	-	10.94	10.94	1,200	13,128	10.940	9.532	9.497	-	9.497	9.497	1,382	9.4969	0.73%
2018-07-17	0	10.90	-	10.92	10.92	10.92	4,400	48,048	10.920	9.462	-	9.480	9.480	9.480	5,069	9.4796	-0.18%
2018-07-16	0	10.92	-	10.96	-	-	0	0	-	9.480	-	9.514	-	-	0	-	0.00%
2018-07-13	0	10.92	-	-	10.92	10.92	160,000	1,747,200	10.920	9.480	-	-	9.480	9.480	184,312	9.4796	1.49%
2018-07-12	0	10.76	-	-	10.76	10.76	160,000	1,721,600	10.760	9.341	-	-	9.341	9.341	184,312	9.3407	0.00%
2018-07-11	0	10.76	-	-	-	-	0	0	-	9.341	-	-	-	-	0	-	0.00%
2018-07-10	0	10.76	-	10.78	10.74	10.76	409,000	4,392,840	10.740	9.341	-	9.358	9.323	9.341	471,147	9.3237	0.00%
2018-07-09	0	10.76	-	10.92	10.74	10.80	109,447	1,179,906	10.781	9.341	-	9.480	9.323	9.375	126,077	9.3586	0.94%
2018-07-06	0	10.66	-	-	-	-	0	0	-	9.254	-	-	-	-	0	-	0.38%
2018-07-05	0	10.62	-	-	-	-	0	0	-	9.219	-	-	-	-	0	-	0.57%
2018-07-04	0	10.56	-	-	10.56	10.60	515,281	5,461,964	10.600	9.167	-	-	9.167	9.202	593,577	9.2018	-0.75%
2018-07-03	0	10.64	-	-	-	-	0	0	-	9.237	-	-	-	-	0	-	0.00%
2018-06-29	0	10.64	-	-	10.60	10.66	320,000	3,398,000	10.619	9.237	-	-	9.202	9.254	368,624	9.2181	0.38%
2018-06-28	0	10.60	-	-	10.56	10.58	385,800	4,080,996	10.578	9.202	-	-	9.167	9.184	444,422	9.1827	0.57%
2018-06-27	0	10.54	-	-	-	-	0	0	-	9.150	-	-	-	-	0	-	-0.38%
2018-06-26	0	10.58	-	-	10.58	10.58	15,000	158,700	10.580	9.184	-	-	9.184	9.184	17,279	9.1844	-1.12%
2018-06-25	0	10.70	-	-	-	-	0	0	-	9.289	-	-	-	-	0	-	0.00%
2018-06-22	0	10.70	-	-	10.68	10.70	90,000	961,800	10.687	9.289	-	-	9.271	9.289	103,675	9.2770	-0.56%
2018-06-21	0	10.76	-	-	10.74	10.74	800	8,592	10.740	9.341	-	-	9.323	9.323	922	9.3233	0.37%
2018-06-20	0	10.72	-	-	-	-	0	0	-	9.306	-	-	-	-	0	-	0.19%
2018-06-19	0	10.70	-	-	10.70	10.70	30,000	321,000	10.700	9.289	-	-	9.289	9.289	34,558	9.2886	-2.19%
2018-06-15	0	10.94	-	-	10.90	10.94	114,800	1,252,984	10.914	9.497	-	-	9.462	9.497	132,244	9.4748	1.30%
2018-06-14	0	10.80	-	-	10.80	10.80	10,000	108,000	10.800	9.375	-	-	9.375	9.375	11,519	9.3754	0.37%
2018-06-13	0	10.76	-	10.82	10.76	10.86	150,200	1,628,468	10.842	9.341	-	9.393	9.341	9.428	173,023	9.4119	-0.74%
2018-06-12	0	10.84	10.78	-	10.84	10.84	15,000	162,600	10.840	9.410	9.358	-	9.410	9.410	17,279	9.4101	0.56%
2018-06-11	0	10.78	-	-	-	-	0	0	-	9.358	-	-	-	-	0	-	1.13%
2018-06-08	0	10.66	-	-	10.66	10.74	45,200	482,148	10.667	9.254	-	-	9.254	9.323	52,068	9.2600	-1.66%
2018-06-07	0	10.84	-	-	-	-	0	0	-	9.410	-	-	-	-	0	-	0.00%
2018-06-06	0	10.84	-	-	-	-	0	0	-	9.410	-	-	-	-	0	-	0.00%
2018-06-05	0	10.84	-	-	10.84	10.86	27,000	292,820	10.845	9.410	-	-	9.410	9.428	31,103	9.4146	-0.18%
2018-06-04	0	10.86	-	-	11.00	11.04	200,000	2,203,200	11.016	9.428	-	-	9.549	9.584	230,390	9.5629	0.93%
2018-06-01	0	10.76	-	-	10.76	10.76	4,800	51,648	10.760	9.341	-	-	9.341	9.341	5,529	9.3407	-0.37%
2018-05-31	0	10.80	-	-	10.78	10.80	82,000	885,160	10.795	9.375	-	-	9.358	9.375	94,460	9.3708	0.56%
2018-05-30	0	10.74	10.58	-	-	-	0	0	-	9.323	9.184	-	-	-	0	-	0.00%
2018-05-29	0	10.74	-	-	10.74	10.76	167,800	1,802,572	10.742	9.323	-	-	9.323	9.341	193,297	9.3254	-1.47%
2018-05-28	0	10.90	-	-	10.90	10.92	30,000	327,300	10.910	9.462	-	-	9.462	9.480	34,558	9.4709	0.37%
2018-05-25	0	10.86	-	-	10.86	10.86	30,000	325,800	10.860	9.428	-	-	9.428	9.428	34,558	9.4275	-0.37%
2018-05-24	0	10.90	-	-	-	-	0	0	-	9.462	-	-	-	-	0	-	0.00%
2018-05-23	0	10.90	-	-	-	-	0	0	-	9.462	-	-	-	-	0	-	0.00%
2018-05-21	0	10.90	-	-	10.90	10.90	79,400	865,460	10.900	9.462	-	-	9.462	9.462	91,465	9.4622	0.74%
2018-05-18	0	10.82	-	-	-	-	0	0	-	9.393	-	-	-	-	0	-	0.00%
2018-05-17	0	10.82	-	-	10.80	10.82	152,000	1,644,600	10.820	9.393	-	-	9.375	9.393	175,096	9.3925	0.93%
2018-05-16	0	10.72	10.70	-	-	-	0	0	-	9.306	9.289	-	-	-	0	-	0.19%
2018-05-15	0	10.70	-	-	10.70	10.74	260,000	2,785,300	10.713	9.289	-	-	9.289	9.323	299,507	9.2996	-0.74%
2018-05-14	0	10.78	-	-	-	-	0	0	-	9.358	-	-	-	-	0	-	0.00%
2018-05-11	0	10.78	-	-	10.76	10.80	160,645	1,732,682	10.786	9.358	-	-	9.341	9.375	185,055	9.3631	0.75%
2018-05-10	0	10.70	-	-	10.70	10.70	31,518	337,233	10.700	9.289	-	-	9.289	9.289	36,307	9.2883	0.75%
2018-05-09	0	10.62	-	-	-	-	0	0	-	9.219	-	-	-	-	0	-	0.19%
2018-05-08	0	10.60	-	10.90	10.60	10.60	400	4,240	10.600	9.202	-	9.462	9.202	9.202	461	9.2018	0.00%
2018-05-07	0	10.60	-	10.90	10.60	10.64	205,400	2,179,156	10.609	9.202	-	9.462	9.202	9.237	236,610	9.2099	0.38%
2018-05-04	0	10.56	-	10.90	10.50	10.56	113,467	1,196,711	10.547	9.167	-	9.462	9.115	9.167	130,708	9.1556	-0.19%
2018-05-03	0	10.58	10.56	10.58	10.54	10.58	34,800	367,284	10.554	9.184	9.167	9.184	9.150	9.184	40,088	9.1620	-0.75%
2018-05-02	0	10.66	10.44	-	10.52	10.66	56,470	596,052	10.555	9.254	9.063	-	9.132	9.254	65,051	9.1629	2.11%
2018-04-30	0	10.44	10.42	-	10.44	10.44	1,000	10,440	10.440	9.063	9.046	-	9.063	9.063	1,152	9.0629	0.77%
2018-04-27	0	10.36	-	10.44	-	-	0	0	-	8.993	-	9.063	-	-	0	-	0.97%
2018-04-26	0	10.26	10.26	10.44	-	-	0	0	-	8.907	8.907	9.063	-	-	0	-	0.20%
2018-04-25	0	10.24	-	10.44	10.22	10.22	15,000	153,300	10.220	8.889	-	9.063	8.872	8.872	17,279	8.8719	-0.39%
2018-04-24	0	10.28	-	10.44	10.26	10.28	109,733	1,126,456	10.265	8.924	-	9.063	8.907	8.924	126,407	8.9114	0.19%
2018-04-23	0	10.26	-	10.44	-	-	0	0	-	8.907	-	9.063	-	-	0	-	0.00%
2018-04-20	0	10.26	-	10.44	10.26	10.26	11,811	121,180	10.260	8.907	-	9.063	8.907	8.907	13,606	8.9066	-0.58%
2018-04-19	0	10.32	-	10.44	10.32	10.32	42,509	438,684	10.320	8.959	-	9.063	8.959	8.959	48,968	8.9585	0.58%
2018-04-18	0	10.26	-	10.44	-	-	0	0	-	8.907	-	9.063	-	-	0	-	0.00%
2018-04-17	0	10.26	-	10.44	10.26	10.26	15,000	153,900	10.260	8.907	-	9.063	8.907	8.907	17,279	8.9066	0.20%
2018-04-16	0	10.24	-	10.44	-	-	0	0	-	8.889	-	9.063	-	-	0	-	0.20%
2018-04-13	0	10.22	10.10	10.44	-	-	0	0	-	8.872	8.768	9.063	-	-	0	-	0.00%
2018-04-12	0	10.22	10.14	10.44	10.18	10.24	239,978	2,451,577	10.216	8.872	8.802	9.063	8.837	8.889	276,442	8.8683	0.00%
2018-04-11	0	10.22	10.16	10.44	10.20	10.20	114,594	1,168,840	10.200	8.872	8.820	9.063	8.855	8.855	132,006	8.8544	-0.20%
2018-04-10	0	10.24	-	10.44	10.16	10.24	204,000	2,072,960	10.162	8.889	-	9.063	8.820	8.889	234,998	8.8212	0.99%
2018-04-09	0	10.14	-	10.44	10.12	10.16	224,200	2,277,384	10.158	8.802	-	9.063	8.785	8.820	258,267	8.8179	0.80%
2018-04-06	0	10.06	-	10.44	10.06	10.06	29,062	292,360	10.060	8.733	-	9.063	8.733	8.733	33,478	8.7329	1.00%
2018-04-04	0	9.960	-	10.44	9.980	9.980	20,000	199,600	9.9800	8.646	-	9.063	8.664	8.664	23,039	8.6636	-0.30%
2018-04-03	0	9.990	9.920	10.44	9.920	9.990	119,432	1,191,764	9.9786	8.672	8.611	9.063	8.611	8.672	137,580	8.6624	0.10%
2018-03-29	0	9.980	-	10.44	-	-	0	0	-	8.664	-	9.063	-	-	0	-	1.42%
2018-03-28	0	9.840	-	10.44	9.800	9.880	1,161,813	11,423,492	9.8325	8.542	-	9.063	8.507	8.577	1,338,349	8.5355	-0.20%
2018-03-27	0	9.890	-	10.44	9.890	9.940	132,149	1,311,940	9.9277	8.559	-	9.035	8.559	8.603	152,692	8.5921	0.00%
2018-03-26	0	9.890	9.890	10.44	9.870	9.870	200,000	1,974,000	9.8700	8.559	8.559	9.035	8.542	8.542	231,091	8.5421	-0.40%
2018-03-23	0	9.930	-	10.00	9.900	10.00	729,717	7,224,324	9.9002	8.594	-	8.655	8.568	8.655	843,154	8.5682	-1.10%
2018-03-22	0	10.04	-	10.44	10.04	10.14	238,200	2,409,968	10.117	8.689	-	9.035	8.689	8.776	275,229	8.7562	-0.79%
2018-03-21	0	10.12	-	10.44	10.12	10.14	115,000	1,164,100	10.123	8.758	-	9.035	8.758	8.776	132,877	8.7607	0.00%
2018-03-20	0	10.12	-	10.14	10.12	10.12	15,000	151,800	10.120	8.758	-	8.776	8.758	8.758	17,332	8.7585	-0.20%
2018-03-19	0	10.14	10.10	10.44	10.14	10.14	15,000	152,100	10.140	8.776	8.741	9.035	8.776	8.776	17,332	8.7758	0.20%
2018-03-16	0	10.12	-	10.44	-	-	0	0	-	8.758	-	9.035	-	-	0	-	0.00%
2018-03-15	0	10.12	10.00	10.44	10.12	10.14	21,684	219,439	10.120	8.758	8.655	9.035	8.758	8.776	25,055	8.7583	0.60%
2018-03-14	0	10.06	-	10.44	10.06	10.06	15,000	150,900	10.060	8.707	-	9.035	8.707	8.707	17,332	8.7065	-1.37%
2018-03-13	0	10.20	10.00	10.44	10.16	10.24	117,357	1,193,985	10.174	8.828	8.655	9.035	8.793	8.862	135,601	8.8052	-0.39%
2018-03-12	0	10.24	10.24	10.44	-	-	0	0	-	8.862	8.862	9.035	-	-	0	-	0.99%
2018-03-09	0	10.14	-	10.44	-	-	0	0	-	8.776	-	9.035	-	-	0	-	1.20%
2018-03-08	0	10.02	-	10.44	10.02	10.06	19,200	193,024	10.053	8.672	-	9.035	8.672	8.707	22,185	8.7008	0.60%
2018-03-07	0	9.960	-	10.44	9.960	9.960	20,400	203,184	9.9600	8.620	-	9.035	8.620	8.620	23,571	8.6200	-0.80%
2018-03-06	0	10.04	-	10.44	10.04	10.04	1,600	16,064	10.040	8.689	-	9.035	8.689	8.689	1,849	8.6892	2.03%
2018-03-05	0	9.840	-	10.02	9.840	9.860	119,400	1,174,936	9.8403	8.516	-	8.672	8.516	8.533	137,961	8.5164	-1.60%
2018-03-02	0	10.00	-	10.44	10.00	10.02	588,600	5,886,172	10.000	8.655	-	9.035	8.655	8.672	680,100	8.6549	-0.99%
2018-03-01	0	10.10	-	10.44	10.10	10.10	15,000	151,500	10.100	8.741	-	9.035	8.741	8.741	17,332	8.7412	-0.98%
2018-02-28	0	10.20	-	10.44	10.24	10.24	36,516	373,923	10.240	8.828	-	9.035	8.862	8.862	42,193	8.8623	-1.16%
2018-02-27	0	10.32	-	10.38	10.32	10.34	103,000	1,064,960	10.339	8.932	-	8.983	8.932	8.949	119,012	8.9484	0.98%
2018-02-26	0	10.22	-	10.32	-	-	0	0	-	8.845	-	8.932	-	-	0	-	0.20%
2018-02-23	0	10.20	-	10.26	10.16	10.20	273,800	2,788,012	10.183	8.828	-	8.880	8.793	8.828	316,363	8.8127	1.59%
2018-02-22	0	10.04	-	-	-	-	0	0	-	8.689	-	-	-	-	0	-	0.00%
2018-02-21	0	10.04	-	10.12	-	-	0	0	-	8.689	-	8.758	-	-	0	-	0.00%
2018-02-20	0	10.04	-	10.12	10.04	10.10	81,609	821,795	10.070	8.689	-	8.758	8.689	8.741	94,295	8.7151	-1.18%
2018-02-15	0	10.16	-	-	10.12	10.18	568,600	5,773,452	10.154	8.793	-	-	8.758	8.810	656,991	8.7877	1.91%
2018-02-14	0	9.970	-	-	-	-	0	0	-	8.629	-	-	-	-	0	-	0.00%
2018-02-13	0	9.970	-	-	-	-	0	0	-	8.629	-	-	-	-	0	-	0.10%
2018-02-12	0	9.960	-	9.960	9.960	9.960	15,000	149,400	9.9600	8.620	-	8.620	8.620	8.620	17,332	8.6200	0.10%
2018-02-09	0	9.950	9.890	9.950	9.920	9.960	5,400	53,722	9.9485	8.611	8.559	8.611	8.585	8.620	6,239	8.6101	-1.09%
2018-02-08	0	10.06	10.06	10.14	10.02	10.02	13,600	136,272	10.020	8.707	8.707	8.776	8.672	8.672	15,714	8.6719	-0.40%
2018-02-07	0	10.10	10.04	10.10	10.16	10.16	9,000	91,440	10.160	8.741	8.689	8.741	8.793	8.793	10,399	8.7931	2.02%
2018-02-06	0	9.900	9.850	9.970	9.700	10.08	831,400	8,199,518	9.8623	8.568	8.525	8.629	8.395	8.724	960,644	8.5354	-3.70%
2018-02-05	0	10.28	10.18	10.38	10.14	10.28	12,200	124,592	10.212	8.897	8.810	8.983	8.776	8.897	14,097	8.8385	-1.53%
2018-02-02	0	10.44	-	-	-	-	0	0	-	9.035	-	-	-	-	0	-	-1.32%
2018-02-01	0	10.58	10.28	-	10.58	10.60	32,535	344,847	10.599	9.157	8.897	-	9.157	9.174	37,593	9.1732	-0.38%
2018-01-31	0	10.62	-	-	10.60	10.66	126,413	1,346,662	10.653	9.191	-	-	9.174	9.226	146,064	9.2196	0.38%
2018-01-30	0	10.58	-	-	10.64	10.64	45,205	480,981	10.640	9.157	-	-	9.209	9.209	52,232	9.2085	-0.75%
2018-01-29	0	10.66	-	-	10.42	10.70	164,206	1,756,756	10.698	9.226	-	-	9.018	9.260	189,732	9.2591	0.57%
2018-01-26	0	10.60	10.42	-	10.56	10.62	355,149	3,757,242	10.579	9.174	9.018	-	9.139	9.191	410,358	9.1560	-0.93%
2018-01-25	0	10.70	-	-	10.72	10.72	45,000	482,400	10.720	9.260	-	-	9.278	9.278	51,995	9.2777	-1.11%
2018-01-24	0	10.82	-	-	-	-	0	0	-	9.364	-	-	-	-	0	-	-0.18%
2018-01-23	0	10.84	10.52	-	10.82	10.84	14,600	158,172	10.834	9.382	9.105	-	9.364	9.382	16,870	9.3761	0.93%
2018-01-22	0	10.74	10.52	-	10.74	10.74	13,000	139,620	10.740	9.295	9.105	-	9.295	9.295	15,021	9.2950	0.56%
2018-01-19	0	10.68	10.42	-	10.68	10.70	127,994	1,366,979	10.680	9.243	9.018	-	9.243	9.260	147,891	9.2431	-0.19%
2018-01-18	0	10.70	10.40	-	10.70	10.70	150,000	1,605,000	10.700	9.260	9.001	-	9.260	9.260	173,318	9.2604	0.19%
2018-01-17	0	10.68	10.38	-	-	-	0	0	-	9.243	8.983	-	-	-	0	-	-0.56%
2018-01-16	0	10.74	10.44	-	10.76	10.76	36,845	396,451	10.760	9.295	9.035	-	9.312	9.312	42,573	9.3123	0.37%
2018-01-15	0	10.70	10.50	-	-	-	0	0	-	9.260	9.087	-	-	-	0	-	0.00%
2018-01-12	0	10.70	10.68	-	-	-	0	0	-	9.260	9.243	-	-	-	0	-	0.00%
2018-01-11	0	10.70	-	-	10.70	10.76	528,571	5,684,827	10.755	9.260	-	-	9.260	9.312	610,739	9.3081	-1.83%
2018-01-10	0	10.90	10.82	-	10.86	10.90	132,333	1,437,533	10.863	9.434	9.364	-	9.399	9.434	152,905	9.4015	0.74%
2018-01-09	0	10.82	10.50	-	-	-	0	0	-	9.364	9.087	-	-	-	0	-	0.00%
2018-01-08	0	10.82	10.82	-	10.80	10.80	4,000	43,200	10.800	9.364	9.364	-	9.347	9.347	4,622	9.3470	0.74%
2018-01-05	0	10.74	-	10.74	10.74	10.74	67,934	729,611	10.740	9.295	-	9.295	9.295	9.295	78,495	9.2950	1.13%
2018-01-04	0	10.62	10.50	-	-	-	0	0	-	9.191	9.087	-	-	-	0	-	0.38%
2018-01-03	0	10.58	10.54	-	10.56	10.60	349,579	3,703,039	10.593	9.157	9.122	-	9.139	9.174	403,922	9.1677	-0.38%
2018-01-02	0	10.62	10.52	10.70	10.62	10.62	65,200	692,424	10.620	9.191	9.105	9.260	9.191	9.191	75,336	9.1912	-0.19%
2017-12-29	0	10.64	-	-	-	-	0	0	-	9.209	-	-	-	-	0	-	0.00%
2017-12-28	0	10.64	-	-	10.62	10.64	874,631	9,322,862	10.659	9.209	-	-	9.191	9.209	1,010,596	9.2251	0.76%
2017-12-27	0	10.56	-	-	-	-	0	0	-	9.139	-	-	-	-	0	-	0.00%
2017-12-22	0	10.56	10.40	-	10.56	10.56	50,000	528,000	10.560	9.139	9.001	-	9.139	9.139	57,773	9.1393	0.57%
2017-12-21	0	10.50	10.48	-	10.50	10.54	205,600	2,162,808	10.519	9.087	9.070	-	9.087	9.122	237,561	9.1042	-1.13%
2017-12-20	0	10.62	-	-	10.56	10.62	150,200	1,586,124	10.560	9.191	-	-	9.139	9.191	173,549	9.1393	0.19%
2017-12-19	0	10.60	-	-	10.60	10.64	92,725	983,386	10.605	9.174	-	-	9.174	9.209	107,139	9.1786	0.76%
2017-12-18	0	10.52	10.48	10.60	-	-	0	0	-	9.105	9.070	9.174	-	-	0	-	0.19%
2017-12-15	0	10.50	-	-	10.50	10.50	4,000	42,000	10.500	9.087	-	-	9.087	9.087	4,622	9.0873	-0.57%
2017-12-14	0	10.56	-	-	10.52	10.56	231,941	2,446,096	10.546	9.139	-	-	9.105	9.139	267,997	9.1273	0.96%
2017-12-13	0	10.46	-	-	10.46	10.48	79,679	835,025	10.480	9.053	-	-	9.053	9.070	92,065	9.0699	0.00%
2017-12-12	0	10.46	-	-	10.46	10.50	200,754	2,103,101	10.476	9.053	-	-	9.053	9.087	231,962	9.0666	-0.38%
2017-12-11	0	10.50	10.50	-	-	-	0	0	-	9.087	9.087	-	-	-	0	-	0.00%
2017-12-08	0	10.50	-	-	10.50	10.50	110,000	1,155,000	10.500	9.087	-	-	9.087	9.087	127,100	9.0873	0.38%
2017-12-07	0	10.46	10.46	-	-	-	0	0	-	9.053	9.053	-	-	-	0	-	0.97%
2017-12-06	0	10.36	-	-	10.36	10.36	13,000	134,680	10.360	8.966	-	-	8.966	8.966	15,021	8.9662	-0.38%
2017-12-05	0	10.40	10.18	-	10.38	10.40	135,400	1,405,760	10.382	9.001	8.810	-	8.983	9.001	156,448	8.9855	-0.38%
2017-12-04	0	10.44	-	-	10.44	10.46	17,720	185,335	10.459	9.035	-	-	9.035	9.053	20,475	9.0519	0.00%
2017-12-01	0	10.44	10.18	-	10.44	10.46	38,466	401,597	10.440	9.035	8.810	-	9.035	9.053	44,446	9.0357	-0.95%
2017-11-30	0	10.54	10.46	-	-	-	0	0	-	9.122	9.053	-	-	-	0	-	-0.75%
2017-11-29	0	10.62	10.46	-	10.62	10.62	1,000	10,620	10.620	9.191	9.053	-	9.191	9.191	1,155	9.1912	1.53%
2017-11-28	0	10.46	10.46	-	-	-	0	0	-	9.053	9.053	-	-	-	0	-	0.00%
2017-11-27	0	10.46	10.46	-	-	-	0	0	-	9.053	9.053	-	-	-	0	-	0.00%
2017-11-24	0	10.46	10.46	-	10.46	10.56	4,400	46,044	10.465	9.053	9.053	-	9.053	9.139	5,084	9.0567	-0.38%
2017-11-23	0	10.50	10.46	10.50	-	-	0	0	-	9.087	9.053	9.087	-	-	0	-	-0.94%
2017-11-22	0	10.60	10.46	-	10.60	10.60	244,601	2,592,770	10.600	9.174	9.053	-	9.174	9.174	282,625	9.1739	0.95%
2017-11-21	0	10.50	10.22	-	-	-	0	0	-	9.087	8.845	-	-	-	0	-	0.38%
2017-11-20	0	10.46	-	-	-	-	0	0	-	9.053	-	-	-	-	0	-	-0.38%
2017-11-17	0	10.50	10.20	-	10.50	10.50	23,206	243,663	10.500	9.087	8.828	-	9.087	9.087	26,813	9.0873	1.16%
2017-11-16	0	10.38	10.38	-	-	-	0	0	-	8.983	8.983	-	-	-	0	-	0.00%
2017-11-15	0	10.38	10.16	-	10.38	10.38	2,400	24,912	10.380	8.983	8.793	-	8.983	8.983	2,773	8.9835	-0.19%
2017-11-14	0	10.40	10.14	10.42	10.40	10.48	6,200	64,496	10.403	9.001	8.776	9.018	9.001	9.070	7,164	9.0030	-0.95%
2017-11-13	0	10.50	10.50	-	10.44	10.44	4,000	41,760	10.440	9.087	9.087	-	9.035	9.035	4,622	9.0354	-0.76%
2017-11-10	0	10.58	-	-	-	-	0	0	-	9.157	-	-	-	-	0	-	-0.75%
2017-11-09	0	10.66	10.30	-	10.68	10.68	10,000	106,800	10.680	9.226	8.914	-	9.243	9.243	11,555	9.2431	0.19%
2017-11-08	0	10.64	10.30	-	-	-	0	0	-	9.209	8.914	-	-	-	0	-	-0.37%
2017-11-07	0	10.68	10.42	-	-	-	0	0	-	9.243	9.018	-	-	-	0	-	0.00%
2017-11-06	0	10.68	10.68	-	10.68	10.68	155,000	1,655,400	10.680	9.243	9.243	-	9.243	9.243	179,095	9.2431	0.38%
2017-11-03	0	10.64	10.32	-	10.64	10.64	40,000	425,600	10.640	9.209	8.932	-	9.209	9.209	46,218	9.2085	-0.19%
2017-11-02	0	10.66	10.28	-	-	-	0	0	-	9.226	8.897	-	-	-	0	-	0.00%
2017-11-01	0	10.66	10.36	-	-	-	0	0	-	9.226	8.966	-	-	-	0	-	0.00%
2017-10-31	0	10.66	10.58	-	10.62	10.66	290,000	3,087,400	10.646	9.226	9.157	-	9.191	9.226	335,082	9.2139	0.76%
2017-10-30	0	10.58	10.52	-	10.54	10.58	42,764	451,592	10.560	9.157	9.105	-	9.122	9.157	49,412	9.1394	-0.38%
2017-10-27	0	10.62	10.28	-	10.54	10.54	2,000	21,080	10.540	9.191	8.897	-	9.122	9.122	2,311	9.1220	0.76%
2017-10-26	0	10.54	10.22	-	10.54	10.54	2,000	21,080	10.540	9.122	8.845	-	9.122	9.122	2,311	9.1220	0.19%
2017-10-25	0	10.52	-	-	-	-	0	0	-	9.105	-	-	-	-	0	-	-0.38%
2017-10-24	0	10.56	10.26	-	-	-	0	0	-	9.139	8.880	-	-	-	0	-	0.00%
2017-10-23	0	10.56	-	-	10.48	10.56	238,308	2,510,972	10.537	9.139	-	-	9.070	9.139	275,354	9.1191	0.38%
2017-10-20	0	10.52	10.50	-	10.50	10.54	600,000	6,301,000	10.502	9.105	9.087	-	9.087	9.122	693,272	9.0888	-0.75%
2017-10-19	0	10.60	-	-	10.60	10.72	52,379	561,470	10.719	9.174	-	-	9.174	9.278	60,522	9.2772	-0.19%
2017-10-18	0	10.62	-	-	10.62	10.62	70,000	743,400	10.620	9.191	-	-	9.191	9.191	80,882	9.1912	-0.38%
2017-10-17	0	10.66	10.36	-	10.66	10.66	39,604	422,178	10.660	9.226	8.966	-	9.226	9.226	45,761	9.2258	0.38%
2017-10-16	0	10.62	-	-	-	-	0	0	-	9.191	-	-	-	-	0	-	0.00%
2017-10-13	0	10.62	10.44	-	-	-	0	0	-	9.191	9.035	-	-	-	0	-	0.00%
2017-10-12	0	10.62	-	-	10.62	10.62	2,000	21,240	10.620	9.191	-	-	9.191	9.191	2,311	9.1912	0.76%
2017-10-11	0	10.54	-	-	-	-	0	0	-	9.122	-	-	-	-	0	-	0.00%
2017-10-10	0	10.54	-	-	10.54	10.54	40,000	421,600	10.540	9.122	-	-	9.122	9.122	46,218	9.1220	0.19%
2017-10-09	0	10.52	-	-	-	-	0	0	-	9.105	-	-	-	-	0	-	0.00%
2017-10-06	0	10.52	-	-	-	-	0	0	-	9.105	-	-	-	-	0	-	0.00%
2017-10-04	0	10.52	-	-	-	-	100	1,034	10.340	9.105	-	-	-	-	116	8.9489	0.00%
2017-10-03	0	10.52	-	-	10.56	10.56	32,687	345,174	10.560	9.105	-	-	9.139	9.139	37,768	9.1392	0.38%
2017-09-29	0	10.48	-	-	10.50	10.50	4,000	42,000	10.500	9.070	-	-	9.087	9.087	4,622	9.0873	0.77%
2017-09-28	0	10.40	-	-	10.40	10.40	100,000	1,040,000	10.400	9.001	-	-	9.001	9.001	115,545	9.0008	-0.19%
2017-09-27	0	10.52	-	-	10.50	10.52	536,654	5,644,199	10.517	9.018	-	-	9.001	9.018	626,030	9.0159	-0.38%
2017-09-26	0	10.56	10.50	-	10.52	10.68	511,200	5,400,996	10.565	9.052	9.001	-	9.018	9.155	596,337	9.0570	0.57%
2017-09-25	0	10.50	-	-	-	-	0	0	-	9.001	-	-	-	-	0	-	0.19%
2017-09-22	0	10.48	-	-	10.48	10.48	27,000	282,960	10.480	8.984	-	-	8.984	8.984	31,497	8.9838	0.38%
2017-09-21	0	10.44	-	-	10.44	10.44	200	2,088	10.440	8.950	-	-	8.950	8.950	233	8.9495	0.19%
2017-09-20	0	10.42	-	-	-	-	0	0	-	8.932	-	-	-	-	0	-	0.00%
2017-09-19	0	10.42	-	-	-	-	0	0	-	8.932	-	-	-	-	0	-	0.00%
2017-09-18	0	10.42	-	-	-	-	0	0	-	8.932	-	-	-	-	0	-	0.00%
2017-09-15	0	10.42	-	-	10.42	10.42	47,064	490,406	10.420	8.932	-	-	8.932	8.932	54,902	8.9324	-1.14%
2017-09-14	0	10.54	-	-	-	-	0	0	-	9.035	-	-	-	-	0	-	0.00%
2017-09-13	0	10.54	-	-	10.56	10.56	2,000	21,120	10.560	9.035	-	-	9.052	9.052	2,333	9.0524	0.19%
2017-09-12	0	10.52	-	-	10.52	10.52	40,300	423,956	10.520	9.018	-	-	9.018	9.018	47,012	9.0181	0.38%
2017-09-11	0	10.48	-	-	10.38	10.48	103,000	1,079,140	10.477	8.984	-	-	8.898	8.984	120,154	8.9813	1.35%
2017-09-08	0	10.34	-	-	10.38	10.38	200	2,076	10.380	8.864	-	-	8.898	8.898	233	8.8981	-0.77%
2017-09-07	0	10.42	-	-	10.38	10.42	198,893	2,069,265	10.404	8.932	-	-	8.898	8.932	232,017	8.9186	0.58%
2017-09-06	0	10.36	10.28	-	-	-	0	0	-	8.881	8.812	-	-	-	0	-	0.00%
2017-09-05	0	10.36	-	-	10.34	10.34	9,229	95,425	10.340	8.881	-	-	8.864	8.864	10,766	8.8635	-0.38%
2017-09-04	0	10.40	-	-	10.30	10.40	186,200	1,922,920	10.327	8.915	-	-	8.830	8.915	217,210	8.8528	0.78%
2017-09-01	0	10.32	-	-	-	-	0	0	-	8.847	-	-	-	-	0	-	0.00%
2017-08-31	0	10.32	-	-	-	-	0	0	-	8.847	-	-	-	-	0	-	0.00%
2017-08-30	0	10.32	-	-	10.32	10.32	78,787	813,081	10.320	8.847	-	-	8.847	8.847	91,908	8.8466	0.78%
2017-08-29	0	10.24	-	-	10.24	10.24	107,991	1,105,827	10.240	8.778	-	-	8.778	8.778	125,976	8.7781	-0.78%
2017-08-28	0	10.32	-	-	10.36	10.36	400	4,144	10.360	8.847	-	-	8.881	8.881	467	8.8809	-0.19%
2017-08-25	0	10.34	10.34	-	-	-	0	0	-	8.864	8.864	-	-	-	0	-	0.00%
2017-08-24	0	10.34	-	-	10.24	10.34	35,015	361,635	10.328	8.864	-	-	8.778	8.864	40,846	8.8535	0.39%
2017-08-22	0	10.30	-	10.30	-	-	0	0	-	8.830	-	8.830	-	-	0	-	0.00%
2017-08-21	0	10.30	-	10.30	-	-	0	0	-	8.830	-	8.830	-	-	0	-	-0.77%
2017-08-18	0	10.38	-	10.38	10.38	10.38	1,400	14,532	10.380	8.898	-	8.898	8.898	8.898	1,633	8.8981	0.00%
2017-08-17	0	10.38	-	-	10.38	10.38	108,355	1,124,724	10.380	8.898	-	-	8.898	8.898	126,401	8.8981	0.78%
2017-08-16	0	10.30	-	-	10.30	10.30	40,000	412,000	10.300	8.830	-	-	8.830	8.830	46,662	8.8295	0.00%
2017-08-15	0	10.30	-	-	10.30	10.30	20,000	206,000	10.300	8.830	-	-	8.830	8.830	23,331	8.8295	0.39%
2017-08-14	0	10.26	-	-	-	-	0	0	-	8.795	-	-	-	-	0	-	-0.19%
2017-08-11	0	10.28	-	-	10.26	10.28	49,762	511,417	10.277	8.812	-	-	8.795	8.812	58,049	8.8100	-0.39%
2017-08-10	0	10.32	-	-	10.32	10.32	20,000	206,400	10.320	8.847	-	-	8.847	8.847	23,331	8.8467	0.39%
2017-08-09	0	10.28	-	-	10.28	10.32	128,800	1,328,064	10.311	8.812	-	-	8.812	8.847	150,251	8.8390	-0.58%
2017-08-08	0	10.34	-	-	-	-	0	0	-	8.864	-	-	-	-	0	-	0.00%
2017-08-07	0	10.34	-	-	-	-	0	0	-	8.864	-	-	-	-	0	-	0.78%
2017-08-04	0	10.26	-	-	10.26	10.26	90,000	923,400	10.260	8.795	-	-	8.795	8.795	104,989	8.7952	0.39%
2017-08-03	0	10.22	-	-	-	-	0	0	-	8.761	-	-	-	-	0	-	0.00%
2017-08-02	0	10.22	-	-	-	-	0	0	-	8.761	-	-	-	-	0	-	0.00%
2017-08-01	0	10.22	-	-	10.22	10.22	22,227	227,159	10.220	8.761	-	-	8.761	8.761	25,929	8.7609	0.39%
2017-07-31	0	10.18	-	-	10.18	10.18	4,800	48,864	10.180	8.727	-	-	8.727	8.727	5,599	8.7266	-0.20%
2017-07-28	0	10.20	-	-	10.20	10.20	4,800	48,960	10.200	8.744	-	-	8.744	8.744	5,599	8.7438	-1.35%
2017-07-27	0	10.34	-	10.36	10.34	10.36	447,239	4,631,196	10.355	8.864	-	8.881	8.864	8.881	521,723	8.8767	-0.39%
2017-07-26	0	10.38	-	-	10.38	10.38	110,981	1,151,982	10.380	8.898	-	-	8.898	8.898	129,464	8.8981	-0.76%
2017-07-25	0	10.46	-	-	10.34	10.46	80,000	828,400	10.355	8.967	-	-	8.864	8.967	93,323	8.8767	0.77%
2017-07-24	0	10.38	-	-	10.34	10.38	171,800	1,782,012	10.373	8.898	-	-	8.864	8.898	200,412	8.8917	-0.76%
2017-07-21	0	10.46	-	-	10.40	10.46	91,000	949,000	10.429	8.967	-	-	8.915	8.967	106,155	8.9397	0.38%
2017-07-20	0	10.42	-	-	10.40	10.42	7,000	72,820	10.403	8.932	-	-	8.915	8.932	8,166	8.9177	0.39%
2017-07-19	0	10.38	-	10.40	10.36	10.40	51,000	528,540	10.364	8.898	-	8.915	8.881	8.915	59,494	8.8840	0.00%
2017-07-18	0	10.38	10.36	10.44	10.38	10.38	2,200	22,836	10.380	8.898	8.881	8.950	8.898	8.898	2,566	8.8981	-0.57%
2017-07-17	0	10.44	-	10.44	10.44	10.44	115,000	1,200,600	10.440	8.950	-	8.950	8.950	8.950	134,152	8.9495	0.58%
2017-07-14	0	10.38	-	10.44	-	-	0	0	-	8.898	-	8.950	-	-	0	-	0.00%
2017-07-13	0	10.38	-	10.40	-	-	0	0	-	8.898	-	8.915	-	-	0	-	1.37%
2017-07-12	0	10.24	-	10.28	10.24	10.26	715,541	7,323,585	10.235	8.778	-	8.812	8.778	8.795	834,709	8.7738	-0.39%
2017-07-11	0	10.28	-	10.32	-	-	0	0	-	8.812	-	8.847	-	-	0	-	-0.19%
2017-07-10	0	10.30	-	-	10.30	10.30	23,200	238,960	10.300	8.830	-	-	8.830	8.830	27,064	8.8295	0.39%
2017-07-07	0	10.26	10.14	-	10.26	10.34	98,445	1,013,425	10.294	8.795	8.692	-	8.795	8.864	114,840	8.8246	-0.58%
2017-07-06	0	10.32	-	-	10.36	10.36	70,600	731,416	10.360	8.847	-	-	8.881	8.881	82,358	8.8809	0.19%
2017-07-05	0	10.30	-	-	10.22	10.30	66,565	685,539	10.299	8.830	-	-	8.761	8.830	77,651	8.8285	-0.19%
2017-07-04	0	10.32	-	-	10.32	10.32	181,000	1,867,920	10.320	8.847	-	-	8.847	8.847	211,144	8.8467	-0.19%
2017-07-03	0	10.34	-	-	10.30	10.34	60,790	628,168	10.333	8.864	-	-	8.830	8.864	70,914	8.8582	0.39%
2017-06-30	0	10.30	-	-	10.26	10.30	21,800	224,468	10.297	8.830	-	-	8.795	8.830	25,431	8.8267	-2.28%
2017-06-29	0	10.54	-	-	10.54	10.58	697,549	7,352,246	10.540	9.035	-	-	9.035	9.070	813,721	9.0353	0.57%
2017-06-28	0	10.48	-	-	10.48	10.50	607,110	6,373,455	10.498	8.984	-	-	8.984	9.001	708,220	8.9993	-0.95%
2017-06-27	0	10.58	-	-	10.58	10.60	893,643	9,455,142	10.580	9.070	-	-	9.070	9.087	1,042,473	9.0699	-0.75%
2017-06-26	0	10.66	-	-	-	-	0	0	-	9.138	-	-	-	-	0	-	0.57%
2017-06-23	0	10.60	-	-	-	-	0	0	-	9.087	-	-	-	-	0	-	0.00%
2017-06-22	0	10.60	-	-	10.60	10.60	117,162	1,241,917	10.600	9.087	-	-	9.087	9.087	136,674	9.0867	-0.38%
2017-06-21	0	10.64	-	-	10.64	10.64	4,800	51,072	10.640	9.121	-	-	9.121	9.121	5,599	9.1210	-0.56%
2017-06-20	0	10.70	-	-	-	-	0	0	-	9.172	-	-	-	-	0	-	0.00%
2017-06-19	0	10.70	-	-	10.68	10.70	29,876	319,275	10.687	9.172	-	-	9.155	9.172	34,852	9.1610	1.33%
2017-06-16	0	10.56	-	-	10.56	10.56	196,400	2,073,984	10.560	9.052	-	-	9.052	9.052	229,109	9.0524	0.19%
2017-06-15	0	10.54	-	10.54	-	-	0	0	-	9.035	-	9.035	-	-	0	-	0.00%
2017-06-14	0	10.54	-	10.80	10.50	10.50	800	8,400	10.500	9.035	-	9.258	9.001	9.001	933	9.0010	0.19%
2017-06-13	0	10.52	-	10.80	-	-	0	0	-	9.018	-	9.258	-	-	0	-	0.19%
2017-06-12	0	10.50	-	-	10.50	10.56	52,941	557,514	10.531	9.001	-	-	9.001	9.052	61,758	9.0274	-0.19%
2017-06-09	0	10.52	-	-	10.52	10.56	135,600	1,427,068	10.524	9.018	-	-	9.018	9.052	158,183	9.0216	-0.57%
2017-06-08	0	10.58	-	-	-	-	0	0	-	9.070	-	-	-	-	0	-	0.00%
2017-06-07	0	10.58	-	-	10.58	10.60	49,754	526,437	10.581	9.070	-	-	9.070	9.087	58,040	9.0702	-0.94%
2017-06-06	0	10.68	-	-	10.68	10.68	44,883	479,350	10.680	9.155	-	-	9.155	9.155	52,358	9.1553	-0.56%
2017-06-05	0	10.74	10.68	-	10.74	10.74	54,003	579,992	10.740	9.207	9.155	-	9.207	9.207	62,997	9.2067	0.75%
2017-06-02	0	10.66	10.66	-	-	-	0	0	-	9.138	9.138	-	-	-	0	-	0.57%
2017-06-01	0	10.60	-	-	10.60	10.62	75,373	799,049	10.601	9.087	-	-	9.087	9.104	87,926	9.0878	0.00%
2017-05-31	0	10.60	-	-	10.60	10.60	281,754	2,986,592	10.600	9.087	-	-	9.087	9.087	328,678	9.0867	0.00%
2017-05-29	0	10.60	-	-	10.60	10.60	20,000	212,000	10.600	9.087	-	-	9.087	9.087	23,331	9.0867	0.57%
2017-05-26	0	10.54	10.50	-	10.54	10.54	67,833	714,959	10.540	9.035	9.001	-	9.035	9.035	79,130	9.0352	0.38%
2017-05-25	0	10.50	-	-	-	-	0	0	-	9.001	-	-	-	-	0	-	0.00%
2017-05-24	0	10.50	-	-	10.50	10.54	305,532	3,218,983	10.536	9.001	-	-	9.001	9.035	356,416	9.0315	0.19%
2017-05-23	0	10.48	10.44	-	10.48	10.48	56,804	595,305	10.480	8.984	8.950	-	8.984	8.984	66,264	8.9838	0.58%
2017-05-22	0	10.42	10.40	-	-	-	0	0	-	8.932	8.915	-	-	-	0	-	0.58%
2017-05-19	0	10.36	-	-	10.34	10.38	152,800	1,583,352	10.362	8.881	-	-	8.864	8.898	178,248	8.8829	-1.15%
2017-05-18	0	10.48	10.38	-	10.40	10.48	303,400	3,164,652	10.431	8.984	8.898	-	8.915	8.984	353,929	8.9415	0.19%
2017-05-17	0	10.46	10.40	-	10.46	10.46	10,000	104,600	10.460	8.967	8.915	-	8.967	8.967	11,665	8.9667	-0.38%
2017-05-16	0	10.50	10.40	-	10.50	10.50	56,889	597,334	10.500	9.001	8.915	-	9.001	9.001	66,363	9.0009	0.38%
2017-05-15	0	10.46	10.40	-	10.46	10.54	21,400	224,324	10.482	8.967	8.915	-	8.967	9.035	24,964	8.9859	0.00%
2017-05-12	0	10.46	10.40	-	-	-	0	0	-	8.967	8.915	-	-	-	0	-	0.00%
2017-05-11	0	10.46	-	-	10.44	10.46	47,600	497,864	10.459	8.967	-	-	8.950	8.967	55,527	8.9661	0.58%
2017-05-10	0	10.40	10.38	-	10.38	10.40	21,600	224,240	10.381	8.915	8.898	-	8.898	8.915	25,197	8.8994	0.19%
2017-05-09	0	10.38	10.36	-	-	-	0	0	-	8.898	8.881	-	-	-	0	-	0.00%
2017-05-08	0	10.38	-	-	10.38	10.40	8,200	85,136	10.382	8.898	-	-	8.898	8.915	9,566	8.9002	0.97%
2017-05-05	0	10.28	-	-	10.28	10.28	40,000	411,200	10.280	8.812	-	-	8.812	8.812	46,662	8.8124	0.00%
2017-05-04	0	10.28	-	10.28	10.22	10.30	14,200	145,252	10.229	8.812	-	8.812	8.761	8.830	16,565	8.7687	0.59%
2017-05-02	0	10.22	-	-	10.18	10.22	262,839	2,685,702	10.218	8.761	-	-	8.727	8.761	306,613	8.7593	0.59%
2017-04-28	0	10.16	-	-	-	-	0	0	-	8.709	-	-	-	-	0	-	0.00%
2017-04-27	0	10.16	-	-	10.16	10.16	157,800	1,603,248	10.160	8.709	-	-	8.709	8.709	184,080	8.7095	0.20%
2017-04-26	0	10.14	-	-	-	-	0	0	-	8.692	-	-	-	-	0	-	0.00%
2017-04-25	0	10.14	-	-	-	-	0	0	-	8.692	-	-	-	-	0	-	0.40%
2017-04-24	0	10.10	-	-	9.960	10.12	447,200	4,487,532	10.035	8.658	-	-	8.538	8.675	521,678	8.6021	1.51%
2017-04-21	0	9.950	-	-	9.980	9.990	40,000	399,400	9.9850	8.529	-	-	8.555	8.564	46,662	8.5595	0.00%
2017-04-20	0	9.950	-	-	-	-	0	0	-	8.529	-	-	-	-	0	-	0.00%
2017-04-19	0	9.950	9.920	9.950	-	-	0	0	-	8.529	8.504	8.529	-	-	0	-	-1.09%
2017-04-18	0	10.06	-	-	10.08	10.08	3,000	30,240	10.080	8.624	-	-	8.641	8.641	3,500	8.6409	0.00%
2017-04-13	0	10.06	10.04	-	10.06	10.08	74,580	750,314	10.061	8.624	8.607	-	8.624	8.641	87,001	8.6242	-0.40%
2017-04-12	0	10.10	10.10	-	-	-	0	0	-	8.658	8.658	-	-	-	0	-	0.60%
2017-04-11	0	10.04	-	-	10.04	10.04	57,340	575,693	10.040	8.607	-	-	8.607	8.607	66,890	8.6066	0.50%
2017-04-10	0	9.990	9.990	-	-	-	0	0	-	8.564	8.564	-	-	-	0	-	0.40%
2017-04-07	0	9.950	9.920	9.970	-	-	0	0	-	8.529	8.504	8.547	-	-	0	-	0.00%
2017-04-06	0	9.950	-	-	9.890	9.960	118,615	1,178,685	9.9371	8.529	-	-	8.478	8.538	138,369	8.5184	-0.50%
2017-04-05	0	10.00	10.00	-	-	-	0	0	-	8.572	8.572	-	-	-	0	-	0.10%
2017-04-03	0	9.990	9.990	10.02	9.990	9.990	68,066	679,979	9.9900	8.564	8.564	8.589	8.564	8.564	79,402	8.5638	0.50%
2017-03-31	0	9.940	9.940	-	-	-	0	0	-	8.521	8.521	-	-	-	0	-	0.00%
2017-03-30	0	9.940	-	-	9.940	9.940	20,000	198,800	9.9400	8.521	-	-	8.521	8.521	23,331	8.5209	0.00%
2017-03-29	0	9.980	-	-	9.990	9.990	72,555	724,824	9.9900	8.521	-	-	8.529	8.529	84,979	8.5294	0.20%
2017-03-28	0	9.960	9.940	9.980	9.880	9.960	49,587	493,486	9.9519	8.504	8.487	8.521	8.436	8.504	58,078	8.4969	0.81%
2017-03-27	0	9.880	-	9.880	9.880	9.880	30,000	296,400	9.8800	8.436	-	8.436	8.436	8.436	35,137	8.4355	-1.40%
2017-03-24	0	10.02	9.980	10.02	9.980	10.02	40,000	399,960	9.9990	8.555	8.521	8.555	8.521	8.555	46,849	8.5371	1.93%
2017-03-23	0	9.830	-	-	-	-	0	0	-	8.393	-	-	-	-	0	-	0.00%
2017-03-22	0	9.830	-	-	9.840	9.840	2,400	23,616	9.8400	8.393	-	-	8.401	8.401	2,811	8.4014	-1.40%
2017-03-21	0	9.970	-	-	9.930	9.970	754,483	7,512,353	9.9570	8.512	-	-	8.478	8.512	883,678	8.5012	0.71%
2017-03-20	0	9.900	9.890	-	9.900	9.910	71,628	709,317	9.9028	8.453	8.444	-	8.453	8.461	83,893	8.4550	0.10%
2017-03-17	0	9.890	-	-	-	-	0	0	-	8.444	-	-	-	-	0	-	-0.60%
2017-03-16	0	9.950	-	-	9.930	9.950	103,520	1,027,961	9.9301	8.495	-	-	8.478	8.495	121,246	8.4783	0.81%
2017-03-15	0	9.870	-	-	-	-	0	0	-	8.427	-	-	-	-	0	-	0.30%
2017-03-14	0	9.840	-	9.850	-	-	0	0	-	8.401	-	8.410	-	-	0	-	0.31%
2017-03-13	0	9.810	-	10.00	-	-	0	0	-	8.376	-	8.538	-	-	0	-	0.20%
2017-03-10	0	9.790	-	10.00	-	-	0	0	-	8.359	-	8.538	-	-	0	-	0.10%
2017-03-09	0	9.780	-	-	9.780	9.780	17,000	166,260	9.7800	8.350	-	-	8.350	8.350	19,911	8.3501	0.00%
2017-03-08	0	9.780	9.780	-	-	-	0	0	-	8.350	8.350	-	-	-	0	-	0.00%
2017-03-07	0	9.780	9.670	-	-	-	0	0	-	8.350	8.256	-	-	-	0	-	0.00%
2017-03-06	0	9.780	9.670	-	-	-	0	0	-	8.350	8.256	-	-	-	0	-	0.00%
2017-03-03	0	9.780	9.700	-	-	-	0	0	-	8.350	8.282	-	-	-	0	-	0.00%
2017-03-02	0	9.780	-	-	-	-	0	0	-	8.350	-	-	-	-	0	-	0.51%
2017-03-01	0	9.730	-	-	-	-	0	0	-	8.307	-	-	-	-	0	-	0.52%
2017-02-28	0	9.680	-	-	-	-	0	0	-	8.265	-	-	-	-	0	-	0.00%
2017-02-27	0	9.680	-	-	-	-	0	0	-	8.265	-	-	-	-	0	-	0.00%
2017-02-24	0	9.680	-	-	-	-	0	0	-	8.265	-	-	-	-	0	-	0.00%
2017-02-23	0	9.680	-	-	9.680	9.680	2,000	19,360	9.6800	8.265	-	-	8.265	8.265	2,342	8.2648	0.52%
2017-02-22	0	9.630	-	-	-	-	0	0	-	8.222	-	-	-	-	0	-	0.00%
2017-02-21	0	9.630	-	-	-	-	0	0	-	8.222	-	-	-	-	0	-	-0.10%
2017-02-20	0	9.640	9.610	9.760	-	-	0	0	-	8.231	8.205	8.333	-	-	0	-	0.84%
2017-02-17	0	9.560	-	-	9.570	9.570	79,137	757,341	9.5700	8.162	-	-	8.171	8.171	92,688	8.1708	0.53%
2017-02-16	0	9.510	-	-	9.540	9.550	158,160	1,509,628	9.5449	8.120	-	-	8.145	8.154	185,243	8.1495	-0.31%
2017-02-15	0	9.540	-	-	-	-	0	0	-	8.145	-	-	-	-	0	-	-0.21%
2017-02-14	0	9.560	-	-	9.530	9.600	141,948	1,360,166	9.5821	8.162	-	-	8.137	8.196	166,255	8.1812	1.27%
2017-02-13	0	9.440	-	-	-	-	0	0	-	8.060	-	-	-	-	0	-	0.00%
2017-02-10	0	9.440	-	-	-	-	0	0	-	8.060	-	-	-	-	0	-	0.64%
2017-02-09	0	9.380	-	-	-	-	0	0	-	8.009	-	-	-	-	0	-	0.21%
2017-02-08	0	9.360	-	-	-	-	0	0	-	7.992	-	-	-	-	0	-	0.65%
2017-02-07	0	9.300	-	-	9.300	9.300	20,000	186,000	9.3000	7.940	-	-	7.940	7.940	23,425	7.9403	0.22%
2017-02-06	0	9.280	-	9.300	-	-	0	0	-	7.923	-	7.940	-	-	0	-	0.11%
2017-02-03	0	9.270	-	9.300	-	-	0	0	-	7.915	-	7.940	-	-	0	-	0.00%
2017-02-02	0	9.270	-	9.300	9.240	9.270	27,000	249,840	9.2533	7.915	-	7.940	7.889	7.915	31,623	7.9005	-0.32%
2017-02-01	0	9.300	-	-	9.300	9.300	40,046	372,427	9.3000	7.940	-	-	7.940	7.940	46,903	7.9403	0.00%
2017-01-27	0	9.300	-	-	-	-	0	0	-	7.940	-	-	-	-	0	-	0.00%
2017-01-26	0	9.300	-	-	9.300	9.310	503,000	4,678,140	9.3005	7.940	-	-	7.940	7.949	589,132	7.9407	-0.11%
2017-01-25	0	9.310	-	-	9.310	9.310	61,823	575,572	9.3100	7.949	-	-	7.949	7.949	72,409	7.9489	0.22%
2017-01-24	0	9.290	-	-	-	-	0	0	-	7.932	-	-	-	-	0	-	0.00%
2017-01-23	0	9.290	-	-	-	-	0	0	-	7.932	-	-	-	-	0	-	-0.21%
2017-01-20	0	9.310	-	-	-	-	0	0	-	7.949	-	-	-	-	0	-	0.00%
2017-01-19	0	9.310	-	-	9.300	9.310	39,000	362,760	9.3015	7.949	-	-	7.940	7.949	45,678	7.9416	-0.64%
2017-01-18	0	9.370	-	-	9.320	9.370	108,000	1,008,430	9.3373	8.000	-	-	7.957	8.000	126,494	7.9722	0.21%
2017-01-17	0	9.350	-	-	-	-	0	0	-	7.983	-	-	-	-	0	-	-0.11%
2017-01-16	0	9.360	-	-	-	-	0	0	-	7.992	-	-	-	-	0	-	0.00%
2017-01-13	0	9.360	-	-	9.380	9.380	40,096	376,100	9.3800	7.992	-	-	8.009	8.009	46,962	8.0086	0.11%
2017-01-12	0	9.350	-	-	-	-	0	0	-	7.983	-	-	-	-	0	-	0.00%
2017-01-11	0	9.350	-	-	9.350	9.350	74,555	697,089	9.3500	7.983	-	-	7.983	7.983	87,322	7.9830	0.43%
2017-01-10	0	9.310	-	-	9.310	9.310	4,000	37,240	9.3100	7.949	-	-	7.949	7.949	4,685	7.9489	-0.75%
2017-01-09	0	9.380	8.100	-	9.340	9.380	3,200	29,928	9.3525	8.009	6.916	-	7.974	8.009	3,748	7.9851	0.64%
2017-01-06	0	9.320	8.100	-	9.320	9.320	1,000	9,320	9.3200	7.957	6.916	-	7.957	7.957	1,171	7.9574	0.76%
2017-01-05	0	9.250	-	-	9.260	9.260	600	5,556	9.2600	7.898	-	-	7.906	7.906	703	7.9062	-0.64%
2017-01-04	0	9.310	-	-	-	-	0	0	-	7.949	-	-	-	-	0	-	0.00%
2017-01-03	0	9.310	-	-	9.310	9.310	81,263	756,558	9.3100	7.949	-	-	7.949	7.949	95,178	7.9489	1.20%
2016-12-30	0	9.200	-	-	-	-	0	0	-	7.855	-	-	-	-	0	-	0.00%
2016-12-29	0	9.200	-	-	-	-	0	0	-	7.855	-	-	-	-	0	-	0.44%
2016-12-28	0	9.160	-	-	-	-	0	0	-	7.821	-	-	-	-	0	-	0.00%
2016-12-23	0	9.160	-	-	-	-	0	0	-	7.821	-	-	-	-	0	-	0.11%
2016-12-22	0	9.150	-	-	9.150	9.150	49,053	448,834	9.1500	7.812	-	-	7.812	7.812	57,453	7.8122	0.00%
2016-12-21	0	9.150	-	-	-	-	0	0	-	7.812	-	-	-	-	0	-	-0.33%
2016-12-20	0	9.180	-	-	9.180	9.180	26,000	238,680	9.1800	7.838	-	-	7.838	7.838	30,452	7.8379	0.44%
2016-12-19	0	9.140	-	-	9.100	9.140	6,400	58,400	9.1250	7.804	-	-	7.770	7.804	7,496	7.7909	1.11%
2016-12-16	0	9.040	-	-	9.030	9.060	48,000	434,160	9.0450	7.718	-	-	7.710	7.735	56,219	7.7226	0.33%
2016-12-15	0	9.010	-	-	-	-	0	0	-	7.693	-	-	-	-	0	-	0.45%
2016-12-14	0	8.970	-	-	-	-	0	0	-	7.659	-	-	-	-	0	-	1.13%
2016-12-13	0	8.870	-	-	-	-	0	0	-	7.573	-	-	-	-	0	-	0.11%
2016-12-12	0	8.860	-	-	-	-	0	0	-	7.565	-	-	-	-	0	-	0.00%
2016-12-09	0	8.860	-	-	-	-	0	0	-	7.565	-	-	-	-	0	-	0.00%
2016-12-08	0	8.860	-	-	8.830	8.870	76,983	682,375	8.8640	7.565	-	-	7.539	7.573	90,165	7.5680	0.80%
2016-12-07	0	8.790	-	-	8.790	8.790	400	3,516	8.7900	7.505	-	-	7.505	7.505	468	7.5049	0.57%
2016-12-06	0	8.740	-	-	8.700	8.740	54,000	470,400	8.7111	7.462	-	-	7.428	7.462	63,247	7.4375	0.81%
2016-12-05	0	8.670	-	-	8.650	8.690	84,000	728,880	8.6771	7.402	-	-	7.385	7.420	98,384	7.4085	-0.57%
2016-12-02	0	8.720	-	-	-	-	0	0	-	7.445	-	-	-	-	0	-	-0.80%
2016-12-01	0	8.790	-	-	-	-	0	0	-	7.505	-	-	-	-	0	-	0.23%
2016-11-30	0	8.770	-	-	-	-	0	0	-	7.488	-	-	-	-	0	-	0.23%
2016-11-29	0	8.750	-	-	8.750	8.760	138,000	1,208,180	8.7549	7.471	-	-	7.471	7.479	161,631	7.4749	-0.46%
2016-11-28	0	8.790	-	-	-	-	0	0	-	7.505	-	-	-	-	0	-	0.57%
2016-11-25	0	8.740	-	-	8.740	8.780	163,453	1,432,037	8.7612	7.462	-	-	7.462	7.496	191,442	7.4803	-0.11%
2016-11-24	0	8.750	-	-	8.750	8.750	21,000	183,750	8.7500	7.471	-	-	7.471	7.471	24,596	7.4707	0.00%
2016-11-23	0	8.750	-	-	8.740	8.770	270,908	2,372,133	8.7562	7.471	-	-	7.462	7.488	317,297	7.4761	-0.91%
2016-11-22	0	8.830	-	-	8.810	8.830	131,200	1,157,526	8.8226	7.539	-	-	7.522	7.539	153,666	7.5327	0.80%
2016-11-21	0	8.760	-	-	-	-	0	0	-	7.479	-	-	-	-	0	-	0.00%
2016-11-18	0	8.760	-	-	8.760	8.760	2,800	24,528	8.7600	7.479	-	-	7.479	7.479	3,279	7.4793	0.34%
2016-11-17	0	8.730	-	-	-	-	0	0	-	7.454	-	-	-	-	0	-	-0.11%
2016-11-16	0	8.740	-	-	-	-	0	0	-	7.462	-	-	-	-	0	-	0.46%
2016-11-15	0	8.700	-	-	-	-	0	0	-	7.428	-	-	-	-	0	-	-0.46%
2016-11-14	0	8.740	-	-	8.750	8.750	21,600	189,000	8.7500	7.462	-	-	7.471	7.471	25,299	7.4707	0.11%
2016-11-11	0	8.730	-	-	8.730	8.780	61,200	536,020	8.7585	7.454	-	-	7.454	7.496	71,680	7.4780	-1.69%
2016-11-10	0	8.880	-	-	8.860	8.860	8,000	70,880	8.8600	7.582	-	-	7.565	7.565	9,370	7.5647	3.26%
2016-11-09	0	8.600	-	-	8.440	8.610	100,000	855,020	8.5502	7.343	-	-	7.206	7.351	117,124	7.3001	-2.27%
2016-11-08	0	8.800	-	-	8.800	8.800	600	5,280	8.8000	7.513	-	-	7.513	7.513	703	7.5134	0.57%
2016-11-07	0	8.750	-	-	8.750	8.770	177,000	1,548,810	8.7503	7.471	-	-	7.471	7.488	207,309	7.4710	-1.02%
2016-11-04	0	8.840	-	-	-	-	0	0	-	7.548	-	-	-	-	0	-	0.00%
2016-11-03	0	8.840	-	-	-	-	0	0	-	7.548	-	-	-	-	0	-	-0.90%
2016-11-02	0	8.920	-	-	-	-	0	0	-	7.616	-	-	-	-	0	-	-0.56%
2016-11-01	0	8.970	-	-	-	-	0	0	-	7.659	-	-	-	-	0	-	0.34%
2016-10-31	0	8.940	-	-	-	-	0	0	-	7.633	-	-	-	-	0	-	0.00%
2016-10-28	0	8.940	-	9.060	8.940	8.980	33,000	296,300	8.9788	7.633	-	7.735	7.633	7.667	38,651	7.6661	-1.00%
2016-10-27	0	9.030	-	-	8.990	9.040	11,200	100,786	8.9988	7.710	-	-	7.676	7.718	13,118	7.6831	-0.44%
2016-10-26	0	9.230	-	-	9.240	9.240	9,400	86,856	9.2400	7.744	-	-	7.752	7.752	11,204	7.7523	-0.65%
2016-10-25	0	9.290	-	-	9.290	9.290	800	7,432	9.2900	7.794	-	-	7.794	7.794	954	7.7943	-0.43%
2016-10-24	0	9.330	-	-	-	-	0	0	-	7.828	-	-	-	-	0	-	0.00%
2016-10-20	0	9.330	-	-	9.330	9.330	20,000	186,600	9.3300	7.828	-	-	7.828	7.828	23,838	7.8278	-0.32%
2016-10-19	0	9.360	-	-	9.350	9.360	6,600	61,770	9.3591	7.853	-	-	7.845	7.853	7,867	7.8523	0.21%
2016-10-18	0	9.340	-	-	9.340	9.340	49,000	457,660	9.3400	7.836	-	-	7.836	7.836	58,403	7.8362	0.21%
2016-10-17	0	9.320	-	-	-	-	0	0	-	7.819	-	-	-	-	0	-	0.00%
2016-10-14	0	9.320	-	-	9.280	9.330	23,000	214,440	9.3235	7.819	-	-	7.786	7.828	27,414	7.8224	-0.11%
2016-10-13	0	9.330	-	-	9.330	9.360	90,600	846,794	9.3465	7.828	-	-	7.828	7.853	107,986	7.8417	-0.85%
2016-10-12	0	9.410	-	-	9.430	9.440	21,000	198,210	9.4386	7.895	-	-	7.912	7.920	25,030	7.9189	0.00%
2016-10-11	0	9.410	-	-	-	-	0	0	-	7.895	-	-	-	-	0	-	-0.53%
2016-10-07	0	9.460	-	-	-	-	0	0	-	7.937	-	-	-	-	0	-	0.00%
2016-10-06	0	9.460	-	-	-	-	0	0	-	7.937	-	-	-	-	0	-	0.00%
2016-10-05	0	9.460	-	-	9.440	9.470	349,732	3,308,395	9.4598	7.937	-	-	7.920	7.945	416,845	7.9368	0.42%
2016-10-04	0	9.420	-	-	-	-	0	0	-	7.903	-	-	-	-	0	-	0.64%
2016-10-03	0	9.360	-	-	-	-	0	0	-	7.853	-	-	-	-	0	-	0.21%
2016-09-30	0	9.340	-	-	-	-	0	0	-	7.836	-	-	-	-	0	-	-1.06%
2016-09-29	0	9.440	-	-	-	-	0	0	-	7.920	-	-	-	-	0	-	0.00%
2016-09-28	0	9.440	-	-	9.400	9.410	27,000	254,010	9.4078	7.920	-	-	7.887	7.895	32,181	7.8931	0.64%
2016-09-27	0	9.380	-	-	-	-	0	0	-	7.870	-	-	-	-	0	-	0.00%
2016-09-26	0	9.380	-	-	9.420	9.460	457,694	4,317,084	9.4322	7.870	-	-	7.903	7.937	545,525	7.9136	-0.74%
2016-09-23	0	9.450	-	-	9.450	9.490	60,000	568,200	9.4700	7.929	-	-	7.929	7.962	71,514	7.9453	0.21%
2016-09-22	0	9.430	-	-	-	-	0	0	-	7.912	-	-	-	-	0	-	0.11%
2016-09-21	0	9.420	9.410	9.470	9.420	9.420	20,000	188,400	9.4200	7.903	7.895	7.945	7.903	7.903	23,838	7.9034	0.64%
2016-09-20	0	9.360	-	-	9.350	9.360	21,200	198,420	9.3594	7.853	-	-	7.845	7.853	25,268	7.8525	0.32%
2016-09-19	0	9.330	-	-	9.280	9.330	823,000	7,638,390	9.2812	7.828	-	-	7.786	7.828	980,932	7.7869	0.32%
2016-09-15	0	9.300	-	-	-	-	0	0	-	7.803	-	-	-	-	0	-	0.00%
2016-09-14	0	9.300	-	-	9.290	9.310	10,000	92,916	9.2916	7.803	-	-	7.794	7.811	11,919	7.7956	-0.32%
2016-09-13	0	9.330	-	-	9.330	9.360	39,000	364,320	9.3415	7.828	-	-	7.828	7.853	46,484	7.8375	1.30%
2016-09-12	0	9.210	-	-	9.190	9.310	202,897	1,868,013	9.2067	7.727	-	-	7.710	7.811	241,833	7.7244	-2.33%
2016-09-09	0	9.430	-	-	9.430	9.430	3,000	28,290	9.4300	7.912	-	-	7.912	7.912	3,576	7.9117	-0.63%
2016-09-08	0	9.490	-	-	9.480	9.500	267,000	2,533,600	9.4891	7.962	-	-	7.954	7.970	318,237	7.9614	-0.42%
2016-09-07	0	9.530	-	-	-	-	0	0	-	7.996	-	-	-	-	0	-	0.00%
2016-09-06	0	9.530	-	-	9.520	9.530	37,514	357,142	9.5202	7.996	-	-	7.987	7.996	44,713	7.9875	0.53%
2016-09-05	0	9.480	-	-	-	-	0	0	-	7.954	-	-	-	-	0	-	0.74%
2016-09-02	0	9.410	-	-	-	-	0	0	-	7.895	-	-	-	-	0	-	-0.21%
2016-09-01	0	9.430	-	-	-	-	0	0	-	7.912	-	-	-	-	0	-	-0.11%
2016-08-31	0	9.440	-	-	9.440	9.440	20,000	188,800	9.4400	7.920	-	-	7.920	7.920	23,838	7.9201	-0.42%
2016-08-30	0	9.480	-	-	9.410	9.480	79,643	750,835	9.4275	7.954	-	-	7.895	7.954	94,926	7.9097	1.07%
2016-08-29	0	9.380	-	-	-	-	0	0	-	7.870	-	-	-	-	0	-	0.00%
2016-08-26	0	9.380	-	-	-	-	0	0	-	7.870	-	-	-	-	0	-	-0.85%
2016-08-25	0	9.460	-	-	-	-	0	0	-	7.937	-	-	-	-	0	-	0.00%
2016-08-24	0	9.460	-	-	9.460	9.460	20,000	189,200	9.4600	7.937	-	-	7.937	7.937	23,838	7.9369	0.11%
2016-08-23	0	9.450	-	-	-	-	0	0	-	7.929	-	-	-	-	0	-	0.11%
2016-08-22	0	9.440	-	-	-	-	0	0	-	7.920	-	-	-	-	0	-	0.32%
2016-08-19	0	9.410	-	-	-	-	0	0	-	7.895	-	-	-	-	0	-	-0.32%
2016-08-18	0	9.440	9.280	-	-	-	0	0	-	7.920	7.786	-	-	-	0	-	0.00%
2016-08-17	0	9.440	9.350	-	-	-	0	0	-	7.920	7.845	-	-	-	0	-	-0.32%
2016-08-16	0	9.470	-	-	-	-	0	0	-	7.945	-	-	-	-	0	-	-0.42%
2016-08-15	0	9.510	-	-	-	-	0	0	-	7.979	-	-	-	-	0	-	0.42%
2016-08-12	0	9.470	-	-	-	-	0	0	-	7.945	-	-	-	-	0	-	0.32%
2016-08-11	0	9.440	-	-	9.420	9.440	71,000	669,210	9.4255	7.920	-	-	7.903	7.920	84,625	7.9080	0.43%
2016-08-10	0	9.400	-	-	-	-	0	0	-	7.887	-	-	-	-	0	-	0.11%
2016-08-09	0	9.390	-	-	-	-	0	0	-	7.878	-	-	-	-	0	-	-0.21%
2016-08-08	0	9.410	-	-	9.400	9.410	40,000	376,200	9.4050	7.895	-	-	7.887	7.895	47,676	7.8908	0.64%
2016-08-05	0	9.350	-	-	9.340	9.340	61,000	569,740	9.3400	7.845	-	-	7.836	7.836	72,706	7.8362	0.32%
2016-08-04	0	9.320	9.270	-	9.310	9.360	146,000	1,362,930	9.3351	7.819	7.778	-	7.811	7.853	174,017	7.8322	0.00%
2016-08-03	0	9.320	9.300	-	9.320	9.320	10,400	96,928	9.3200	7.819	7.803	-	7.819	7.819	12,396	7.8195	-1.27%
2016-08-01	0	9.440	9.400	-	9.440	9.460	123,400	1,165,104	9.4417	7.920	7.887	-	7.920	7.937	147,080	7.9216	0.53%
2016-07-29	0	9.390	-	-	9.380	9.390	40,000	375,400	9.3850	7.878	-	-	7.870	7.878	47,676	7.8740	0.11%
2016-07-28	0	9.380	-	-	9.380	9.380	40,000	375,200	9.3800	7.870	-	-	7.870	7.870	47,676	7.8698	-0.32%
2016-07-27	0	9.410	-	-	9.420	9.420	1,000	9,420	9.4200	7.895	-	-	7.903	7.903	1,192	7.9034	0.97%
2016-07-26	0	9.320	-	-	9.320	9.320	29,751	277,279	9.3200	7.819	-	-	7.819	7.819	35,460	7.8195	-0.11%
2016-07-25	0	9.330	-	-	-	-	0	0	-	7.828	-	-	-	-	0	-	0.54%
2016-07-22	0	9.280	9.250	-	9.240	9.280	50,200	465,248	9.2679	7.786	7.761	-	7.752	7.786	59,833	7.7757	-0.75%
2016-07-21	0	9.350	-	-	9.320	9.350	33,400	311,594	9.3292	7.845	-	-	7.819	7.845	39,809	7.8271	0.97%
2016-07-20	0	9.260	9.240	-	9.240	9.260	213,000	1,971,720	9.2569	7.769	7.752	-	7.752	7.769	253,874	7.7665	0.54%
2016-07-19	0	9.210	-	-	-	-	0	0	-	7.727	-	-	-	-	0	-	0.11%
2016-07-18	0	9.200	-	-	-	-	0	0	-	7.719	-	-	-	-	0	-	0.00%
2016-07-15	0	9.200	-	-	9.190	9.220	147,400	1,356,508	9.2029	7.719	-	-	7.710	7.736	175,686	7.7212	0.11%
2016-07-14	0	9.190	-	-	9.180	9.220	1,200	11,040	9.2000	7.710	-	-	7.702	7.736	1,430	7.7188	-1.08%
2016-07-13	0	9.290	-	-	9.170	9.290	36,000	331,800	9.2167	7.794	-	-	7.694	7.794	42,908	7.7328	0.65%
2016-07-12	0	9.230	-	-	9.180	9.260	85,000	783,670	9.2196	7.744	-	-	7.702	7.769	101,311	7.7353	1.32%
2016-07-11	0	9.110	9.020	9.110	9.110	9.130	63,000	574,110	9.1129	7.643	7.568	7.643	7.643	7.660	75,090	7.6457	1.11%
2016-07-08	0	9.010	-	-	9.010	9.020	36,000	324,570	9.0158	7.559	-	-	7.559	7.568	42,908	7.5643	1.01%
2016-07-07	0	8.920	8.900	8.990	8.920	8.930	87,000	776,070	8.9203	7.484	7.467	7.543	7.484	7.492	103,695	7.4841	-0.56%
2016-07-06	0	8.970	-	-	8.890	8.970	139,000	1,239,160	8.9148	7.526	-	-	7.459	7.526	165,674	7.4795	-0.99%
2016-07-05	0	9.060	8.980	9.060	-	-	300,000	2,688,000	8.9600	7.601	7.534	7.601	-	-	357,569	7.5174	-0.11%
2016-07-04	0	9.070	-	-	-	-	0	0	-	7.610	-	-	-	-	0	-	1.80%
2016-06-30	0	8.910	-	-	8.900	8.940	156,425	1,392,220	8.9002	7.475	-	-	7.467	7.501	186,443	7.4673	1.37%
2016-06-29	0	8.790	-	-	-	-	0	0	-	7.375	-	-	-	-	0	-	2.93%
2016-06-28	0	8.540	-	-	8.460	8.550	1,358,600	11,404,096	8.3940	7.165	-	-	7.098	7.173	1,619,313	7.0426	-1.39%
2016-06-27	0	8.660	-	-	8.150	8.740	48,200	412,362	8.5552	7.266	-	-	6.838	7.333	57,449	7.1778	1.05%
2016-06-24	0	8.570	8.360	-	8.350	8.770	36,600	308,210	8.4210	7.190	7.014	-	7.006	7.358	43,623	7.0652	-2.39%
2016-06-23	0	8.780	8.780	-	-	-	0	0	-	7.366	7.366	-	-	-	0	-	0.11%
2016-06-22	0	8.770	-	-	8.770	8.820	65,000	570,180	8.7720	7.358	-	-	7.358	7.400	77,473	7.3597	-0.57%
2016-06-21	0	8.820	8.630	8.820	8.720	8.820	70,800	619,582	8.7512	7.400	7.241	7.400	7.316	7.400	84,386	7.3422	2.56%
2016-06-20	0	8.600	8.620	-	8.580	8.690	101,000	871,710	8.6308	7.215	7.232	-	7.199	7.291	120,382	7.2412	0.00%
2016-06-17	0	8.600	8.600	-	8.530	8.610	44,600	383,038	8.5883	7.215	7.215	-	7.157	7.224	53,159	7.2056	0.82%
2016-06-16	0	8.530	-	-	-	-	0	0	-	7.157	-	-	-	-	0	-	0.00%
2016-06-15	0	8.530	8.490	-	8.530	8.530	200	1,706	8.5300	7.157	7.123	-	7.157	7.157	238	7.1567	0.00%
2016-06-14	0	8.530	-	-	8.540	8.550	24,200	206,900	8.5496	7.157	-	-	7.165	7.173	28,844	7.1731	-2.51%
2016-06-13	0	8.750	-	-	8.750	9.000	400	3,550	8.8750	7.341	-	-	7.341	7.551	477	7.4461	-1.91%
2016-06-10	0	8.920	8.850	8.950	8.940	8.990	86,200	771,708	8.9525	7.484	7.425	7.509	7.501	7.543	102,742	7.5112	-1.44%
2016-06-08	0	9.050	-	-	9.020	9.050	74,000	668,700	9.0365	7.593	-	-	7.568	7.593	88,200	7.5816	0.33%
2016-06-07	0	9.020	-	-	9.020	9.020	1,000	9,020	9.0200	7.568	-	-	7.568	7.568	1,192	7.5678	0.45%
2016-06-06	0	8.980	-	-	8.980	8.980	2,000	17,960	8.9800	7.534	-	-	7.534	7.534	2,384	7.5342	-0.66%
2016-06-03	0	9.040	-	-	9.000	9.040	3,600	32,440	9.0111	7.585	-	-	7.551	7.585	4,291	7.5603	1.01%
2016-06-02	0	8.950	-	-	8.940	8.950	19,000	169,930	8.9437	7.509	-	-	7.501	7.509	22,646	7.5037	-1.00%
2016-06-01	0	9.040	8.800	-	-	-	2,100,000	18,917,850	9.0085	7.585	7.383	-	-	-	2,502,986	7.5581	-0.22%
2016-05-31	0	9.060	8.800	-	9.030	9.060	52,849	477,515	9.0355	7.601	7.383	-	7.576	7.601	62,991	7.5807	0.33%
2016-05-30	0	9.030	8.800	-	9.030	9.030	12,000	108,360	9.0300	7.576	7.383	-	7.576	7.576	14,303	7.5762	0.56%
2016-05-27	0	8.980	-	-	-	-	0	0	-	7.534	-	-	-	-	0	-	-0.22%
2016-05-26	0	9.000	-	-	8.990	9.000	33,000	296,820	8.9945	7.551	-	-	7.543	7.551	39,333	7.5464	-0.33%
2016-05-25	0	9.030	-	-	9.010	9.050	4,000	36,080	9.0200	7.576	-	-	7.559	7.593	4,768	7.5678	2.50%
2016-05-24	0	8.810	-	-	-	-	0	0	-	7.392	-	-	-	-	0	-	0.11%
2016-05-23	0	8.800	-	-	8.810	8.810	21,000	185,010	8.8100	7.383	-	-	7.392	7.392	25,030	7.3916	0.11%
2016-05-20	0	8.790	-	-	8.710	8.790	22,600	196,914	8.7130	7.375	-	-	7.308	7.375	26,937	7.3102	0.23%
2016-05-19	0	8.770	-	-	8.760	8.810	57,000	500,640	8.7832	7.358	-	-	7.350	7.392	67,938	7.3691	-0.23%
2016-05-18	0	8.790	-	-	8.740	8.790	20,000	175,710	8.7855	7.375	-	-	7.333	7.375	23,838	7.3710	-0.57%
2016-05-17	0	8.840	-	8.850	8.840	8.850	2,000	17,690	8.8450	7.417	-	7.425	7.417	7.425	2,384	7.4209	0.91%
2016-05-16	0	8.760	-	-	8.760	8.760	21,000	183,960	8.7600	7.350	-	-	7.350	7.350	25,030	7.3496	0.34%
2016-05-13	0	8.730	8.600	8.760	8.730	8.730	1,600	13,968	8.7300	7.324	7.215	7.350	7.324	7.324	1,907	7.3245	-0.23%
2016-05-12	0	8.750	8.600	-	8.740	8.750	2,000	17,490	8.7450	7.341	7.215	-	7.333	7.341	2,384	7.3370	-1.24%
2016-05-11	0	8.860	8.600	8.900	8.850	8.900	2,200	19,520	8.8727	7.434	7.215	7.467	7.425	7.467	2,622	7.4442	1.14%
2016-05-10	0	8.760	-	-	8.750	8.780	49,000	429,280	8.7608	7.350	-	-	7.341	7.366	58,403	7.3503	1.51%
2016-05-09	0	8.630	-	-	-	-	0	0	-	7.241	-	-	-	-	0	-	0.12%
2016-05-06	0	8.620	-	-	8.620	8.620	1,000	8,620	8.6200	7.232	-	-	7.232	7.232	1,192	7.2322	-0.12%
2016-05-05	0	8.630	-	-	8.650	8.650	24,000	207,600	8.6500	7.241	-	-	7.257	7.257	28,606	7.2573	0.35%
2016-05-04	0	8.600	-	-	8.600	8.640	115,240	992,370	8.6113	7.215	-	-	7.215	7.249	137,354	7.2249	-1.94%
2016-05-03	0	8.770	-	-	-	-	0	0	-	7.358	-	-	-	-	0	-	-0.79%
2016-04-29	0	8.840	-	-	8.800	8.840	37,000	327,040	8.8389	7.417	-	-	7.383	7.417	44,100	7.4158	0.00%
2016-04-28	0	8.840	-	-	8.840	8.840	21,000	185,640	8.8400	7.417	-	-	7.417	7.417	25,030	7.4167	0.34%
2016-04-27	0	8.810	-	-	8.790	8.790	1,000	8,790	8.7900	7.392	-	-	7.375	7.375	1,192	7.3748	-1.01%
2016-04-26	0	8.900	-	-	8.890	8.930	8,600	76,680	8.9163	7.467	-	-	7.459	7.492	10,250	7.4807	-0.22%
2016-04-25	0	8.920	-	-	8.950	8.950	1,000	8,950	8.9500	7.484	-	-	7.509	7.509	1,192	7.5090	-0.67%
2016-04-22	0	8.980	-	-	8.980	9.000	43,000	386,770	8.9947	7.534	-	-	7.534	7.551	51,252	7.5465	-1.10%
2016-04-21	0	9.080	8.990	-	9.070	9.090	44,000	399,900	9.0886	7.618	7.543	-	7.610	7.626	52,444	7.6253	0.33%
2016-04-20	0	9.050	-	-	9.050	9.050	1,000	9,050	9.0500	7.593	-	-	7.593	7.593	1,192	7.5929	0.89%
2016-04-19	0	8.970	-	8.980	8.970	8.970	22,000	197,340	8.9700	7.526	-	7.534	7.526	7.526	26,222	7.5258	1.36%
2016-04-18	0	8.850	-	-	8.800	8.850	19,000	167,880	8.8358	7.425	-	-	7.383	7.425	22,646	7.4132	-1.01%
2016-04-15	0	8.940	8.830	-	8.940	8.990	26,000	233,440	8.9785	7.501	7.408	-	7.501	7.543	30,989	7.5329	0.11%
2016-04-14	0	8.930	-	-	8.930	8.980	52,000	466,340	8.9681	7.492	-	-	7.492	7.534	61,979	7.5242	1.02%
2016-04-13	0	8.840	-	-	8.820	8.840	2,000	17,660	8.8300	7.417	-	-	7.400	7.417	2,384	7.4084	0.68%
2016-04-12	0	8.780	-	-	8.770	8.780	22,000	193,120	8.7782	7.366	-	-	7.358	7.366	26,222	7.3649	-0.23%
2016-04-11	0	8.800	-	-	8.610	8.750	34,000	294,650	8.6662	7.383	-	-	7.224	7.341	40,525	7.2709	1.03%
2016-04-08	0	8.710	-	-	8.710	8.750	24,000	209,080	8.7117	7.308	-	-	7.308	7.341	28,606	7.3091	-0.91%
2016-04-07	0	8.790	-	-	8.730	8.790	11,000	96,630	8.7845	7.375	-	-	7.324	7.375	13,111	7.3702	2.21%
2016-04-06	0	8.600	-	-	8.550	8.720	61,000	522,450	8.5648	7.215	-	-	7.173	7.316	72,706	7.1858	-0.46%
2016-04-05	0	8.640	-	-	8.600	8.630	3,000	25,860	8.6200	7.249	-	-	7.215	7.241	3,576	7.2322	-0.58%
2016-04-01	0	8.690	-	-	8.680	8.700	22,400	194,650	8.6897	7.291	-	-	7.283	7.299	26,699	7.2907	-0.46%
2016-03-31	0	8.730	-	-	-	-	0	0	-	7.324	-	-	-	-	0	-	0.34%
2016-03-30	0	8.700	8.700	-	8.700	8.780	20,000	174,120	8.7060	7.299	7.299	-	7.299	7.366	23,838	7.3043	0.46%
2016-03-29	0	8.660	-	-	8.700	8.700	1,000	8,700	8.7000	7.266	-	-	7.299	7.299	1,192	7.2993	-0.80%
2016-03-24	0	8.730	-	-	8.690	8.740	1,356,364	11,834,499	8.7252	7.324	-	-	7.291	7.333	1,616,648	7.3204	0.23%
2016-03-23	0	8.710	-	-	-	-	0	0	-	7.308	-	-	-	-	0	-	0.00%
2016-03-22	0	8.710	8.660	-	8.720	8.740	44,000	384,120	8.7300	7.308	7.266	-	7.316	7.333	52,444	7.3245	0.00%
2016-03-21	0	8.710	-	-	8.710	8.720	23,000	200,360	8.7113	7.308	-	-	7.308	7.316	27,414	7.3088	-0.34%
2016-03-18	0	8.740	-	-	8.740	8.740	2,000	17,480	8.7400	7.333	-	-	7.333	7.333	2,384	7.3328	-0.68%
2016-03-17	0	8.800	8.780	-	-	-	0	0	-	7.383	7.366	-	-	-	0	-	0.57%
2016-03-16	0	8.750	-	-	-	-	0	0	-	7.341	-	-	-	-	0	-	-0.46%
2016-03-15	0	8.790	-	-	8.790	8.810	60,000	528,200	8.8033	7.375	-	-	7.375	7.392	71,514	7.3860	0.23%
2016-03-14	0	8.770	-	-	8.770	8.770	1,000	8,770	8.7700	7.358	-	-	7.358	7.358	1,192	7.3580	1.39%
2016-03-11	0	8.650	-	-	8.630	8.660	42,000	362,880	8.6400	7.257	-	-	7.241	7.266	50,060	7.2489	-0.69%
2016-03-10	0	8.710	8.600	-	-	-	0	0	-	7.308	7.215	-	-	-	0	-	0.11%
2016-03-09	0	8.700	-	-	-	-	0	0	-	7.299	-	-	-	-	0	-	-0.46%
2016-03-08	0	8.740	-	-	-	-	0	0	-	7.333	-	-	-	-	0	-	0.00%
2016-03-07	0	8.740	-	-	-	-	0	0	-	7.333	-	-	-	-	0	-	0.00%
2016-03-04	0	8.740	8.600	-	-	-	0	0	-	7.333	7.215	-	-	-	0	-	-0.23%
2016-03-03	0	8.760	-	-	8.740	8.860	73,000	642,560	8.8022	7.350	-	-	7.333	7.434	87,009	7.3850	0.46%
2016-03-02	0	8.720	-	-	8.740	8.740	200	1,748	8.7400	7.316	-	-	7.333	7.333	238	7.3328	2.23%
2016-03-01	0	8.530	-	-	8.560	8.560	200	1,712	8.5600	7.157	-	-	7.182	7.182	238	7.1818	1.79%
2016-02-29	0	8.380	-	-	8.380	8.410	113,000	947,800	8.3876	7.031	-	-	7.031	7.056	134,684	7.0372	-2.22%
2016-02-26	0	8.570	-	-	8.390	8.430	5,000	42,110	8.4220	7.190	-	-	7.039	7.073	5,959	7.0660	1.54%
2016-02-25	0	8.440	-	-	8.360	8.440	3,000	25,200	8.4000	7.081	-	-	7.014	7.081	3,576	7.0476	-0.71%
2016-02-24	0	8.500	-	-	8.500	8.500	600	5,100	8.5000	7.131	-	-	7.131	7.131	715	7.1315
2016-02-23	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2016-02-22	0	-	8.000	-	-	-	0	0	-	-	6.712	-	-	-	0	-
2016-02-19	0	-	8.500	-	-	-	0	0	-	-	7.131	-	-	-	0	-
2016-02-18	0	-	8.600	-	-	-	0	0	-	-	7.215	-	-	-	0	-

---

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top

---