Prices and Webb-site Total Returns

iShares NASDAQ 100 Index ETF: Unit USD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	09834	2016-06-29			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-16	62.90	-	-	62.82	62.92	3,960	249,011	62.882	62.90	-	-	62.82	62.92	3,960	62.882	0.58%
2026-01-15	62.54	61.98	-	62.24	62.94	570	35,795	62.798	62.54	61.98	-	62.24	62.94	570	62.798	-0.64%
2026-01-14	62.94	-	-	63.10	63.10	570	35,967	63.100	62.94	-	-	63.10	63.10	570	63.100	-0.16%
2026-01-13	63.04	-	-	63.04	63.04	50	3,152	63.040	63.04	-	-	63.04	63.04	50	63.040	0.90%
2026-01-12	62.48	-	-	62.48	62.48	160	9,996	62.475	62.48	-	-	62.48	62.48	160	62.475	0.00%
2026-01-09	62.48	-	-	62.48	62.48	1,320	82,473	62.480	62.48	-	-	62.48	62.48	1,320	62.480	-0.10%
2026-01-08	62.54	-	-	-	-	0	0	-	62.54	-	-	-	-	0	-	0.00%
2026-01-07	62.54	62.54	-	62.54	62.54	20	1,250	62.500	62.54	62.54	-	62.54	62.54	20	62.500	0.64%
2026-01-06	62.14	-	-	62.14	62.14	600	37,284	62.140	62.14	-	-	62.14	62.14	600	62.140	0.32%
2026-01-05	61.94	-	-	61.96	61.98	630	39,047	61.979	61.94	-	-	61.96	61.98	630	61.979	-0.39%
2026-01-02	62.18	-	-	-	-	0	0	-	62.18	-	-	-	-	0	-	0.00%
2025-12-31	62.18	-	-	-	-	0	0	-	62.18	-	-	-	-	0	-	-0.29%
2025-12-30	62.36	62.36	-	62.36	62.36	100	6,236	62.360	62.36	62.36	-	62.36	62.36	100	62.360	0.00%
2025-12-29	62.36	-	-	-	-	0	0	-	62.36	-	-	-	-	0	-	0.06%
2025-12-24	62.32	62.32	-	-	-	0	0	-	62.32	62.32	-	-	-	0	-	0.42%
2025-12-23	62.06	-	-	-	-	0	0	-	62.06	-	-	-	-	0	-	0.00%
2025-12-22	62.06	-	-	-	-	0	0	-	62.06	-	-	-	-	0	-	1.27%
2025-12-19	61.28	-	-	61.28	61.34	650	39,867	61.334	61.28	-	-	61.28	61.34	650	61.334	1.39%
2025-12-18	60.44	60.30	-	60.30	60.30	10	603	60.300	60.44	60.30	-	60.30	60.30	10	60.300	-1.44%
2025-12-17	61.32	-	-	-	-	0	0	-	61.32	-	-	-	-	0	-	0.82%
2025-12-16	60.82	-	-	-	-	0	0	-	60.82	-	-	-	-	0	-	-1.49%
2025-12-15	61.74	-	-	-	-	0	0	-	61.74	-	-	-	-	0	-	-1.56%
2025-12-12	62.72	-	-	62.72	62.72	60	3,763	62.717	62.72	-	-	62.72	62.72	60	62.717	0.55%
2025-12-11	62.38	-	-	-	-	0	0	-	62.38	-	-	-	-	0	-	-0.48%
2025-12-10	62.68	-	-	-	-	0	0	-	62.68	-	-	-	-	0	-	0.00%
2025-12-09	62.68	-	-	62.68	62.72	160	10,031	62.694	62.68	-	-	62.68	62.72	160	62.694	-0.41%
2025-12-08	62.94	-	-	62.80	62.94	13,400	841,996	62.836	62.94	-	-	62.80	62.94	13,400	62.836	0.35%
2025-12-05	62.72	-	-	-	-	0	0	-	62.72	-	-	-	-	0	-	0.32%
2025-12-04	62.52	-	-	-	-	0	0	-	62.52	-	-	-	-	0	-	0.00%
2025-12-03	62.52	-	-	-	-	0	0	-	62.52	-	-	-	-	0	-	1.17%
2025-12-02	61.80	-	-	-	-	0	0	-	61.80	-	-	-	-	0	-	0.36%
2025-12-01	61.58	-	-	61.52	61.52	200	12,304	61.520	61.58	-	-	61.52	61.52	200	61.520	-0.06%
2025-11-28	61.62	61.34	-	-	-	0	0	-	61.62	61.34	-	-	-	0	-	0.00%
2025-11-27	61.62	-	-	-	-	0	0	-	61.62	-	-	-	-	0	-	0.42%
2025-11-26	61.36	-	-	-	-	0	0	-	61.36	-	-	-	-	0	-	0.92%
2025-11-25	60.80	-	-	60.80	60.80	60	3,648	60.800	60.80	-	-	60.80	60.80	60	60.800	1.95%
2025-11-24	59.64	-	-	-	-	0	0	-	59.64	-	-	-	-	0	-	1.46%
2025-11-21	58.78	-	-	59.14	59.16	600	35,485	59.142	58.78	-	-	59.14	59.16	600	59.142	-3.86%
2025-11-20	61.14	-	63.72	-	-	0	0	-	61.14	-	63.72	-	-	0	-	2.24%
2025-11-19	59.80	-	60.04	59.80	60.04	800	47,888	59.860	59.80	-	60.04	59.80	60.04	800	59.860	-0.40%
2025-11-18	60.04	-	61.60	60.04	60.04	10	600	60.000	60.04	-	61.60	60.04	60.04	10	60.000	-2.53%
2025-11-17	61.60	60.82	63.72	61.60	61.60	200	12,320	61.600	61.60	60.82	63.72	61.60	61.60	200	61.600	1.28%
2025-11-14	60.82	-	-	60.82	61.20	1,260	76,935	61.060	60.82	-	-	60.82	61.20	1,260	61.060	-2.84%
2025-11-13	62.60	62.38	-	62.38	62.72	150	9,397	62.647	62.60	62.38	-	62.38	62.72	150	62.647	-0.03%
2025-11-12	62.62	62.60	-	62.60	62.60	200	12,520	62.600	62.62	62.60	-	62.60	62.60	200	62.600	0.13%
2025-11-11	62.54	-	-	62.72	62.72	10	627	62.700	62.54	-	-	62.72	62.72	10	62.700	0.68%
2025-11-10	62.12	61.90	-	62.12	62.12	100	6,212	62.120	62.12	61.90	-	62.12	62.12	100	62.120	0.98%
2025-11-07	61.52	-	-	61.52	61.52	70	4,306	61.514	61.52	-	-	61.52	61.52	70	61.514	-1.16%
2025-11-06	62.24	-	-	62.16	62.16	2,000	124,320	62.160	62.24	-	-	62.16	62.16	2,000	62.160	0.32%
2025-11-05	62.04	-	-	-	-	0	0	-	62.04	-	-	-	-	0	-	-1.18%
2025-11-04	62.78	-	-	62.78	62.78	3,000	188,340	62.780	62.78	-	-	62.78	62.78	3,000	62.780	-0.82%
2025-11-03	63.30	63.30	-	63.30	63.48	300	19,018	63.393	63.30	63.30	-	63.30	63.48	300	63.393	-0.69%
2025-10-31	63.74	-	-	63.74	63.74	70	4,461	63.729	63.74	-	-	63.74	63.74	70	63.729	0.13%
2025-10-30	63.66	-	-	63.64	63.64	30	1,909	63.633	63.66	-	-	63.64	63.64	30	63.633	1.14%
2025-10-28	62.94	62.92	63.12	-	-	0	0	-	62.94	62.92	63.12	-	-	0	-	0.77%
2025-10-27	62.46	-	-	-	-	0	0	-	62.46	-	-	-	-	0	-	1.79%
2025-10-24	61.36	-	-	-	-	0	0	-	61.36	-	-	-	-	0	-	0.66%
2025-10-23	60.96	-	-	60.96	60.96	60	3,657	60.950	60.96	-	-	60.96	60.96	60	60.950	-0.59%
2025-10-22	61.32	-	-	61.32	61.32	30	1,839	61.300	61.32	-	-	61.32	61.32	30	61.300	0.26%
2025-10-21	61.16	-	-	-	-	0	0	-	61.16	-	-	-	-	0	-	0.66%
2025-10-20	60.76	-	-	60.70	60.70	150	9,105	60.700	60.76	-	-	60.70	60.70	150	60.700	2.22%
2025-10-17	59.44	-	-	-	-	0	0	-	59.44	-	-	-	-	0	-	-1.82%
2025-10-16	60.54	-	-	-	-	0	0	-	60.54	-	-	-	-	0	-	0.60%
2025-10-15	60.18	55.78	-	-	-	0	0	-	60.18	55.78	-	-	-	0	-	0.74%
2025-10-14	59.74	-	-	59.86	60.24	170	10,180	59.882	59.74	-	-	59.86	60.24	170	59.882	-0.73%
2025-10-13	60.18	58.00	-	60.14	60.24	140	8,427	60.193	60.18	58.00	-	60.14	60.24	140	60.193	-1.63%
2025-10-10	61.18	-	-	61.14	61.14	150	9,171	61.140	61.18	-	-	61.14	61.14	150	61.140	0.00%
2025-10-09	61.18	-	-	-	-	0	0	-	61.18	-	-	-	-	0	-	0.72%
2025-10-08	60.74	-	-	60.74	60.80	70	4,255	60.786	60.74	-	-	60.74	60.80	70	60.786	0.00%
2025-10-06	60.74	-	-	60.74	60.74	50	3,037	60.740	60.74	-	-	60.74	60.74	50	60.740	-0.33%
2025-10-03	60.94	-	-	60.72	60.94	460	27,944	60.748	60.94	-	-	60.72	60.94	460	60.748	0.40%
2025-10-02	60.70	60.00	-	60.70	60.70	60	3,642	60.700	60.70	60.00	-	60.70	60.70	60	60.700	1.13%
2025-09-30	60.02	-	-	60.06	60.16	150	9,018	60.120	60.02	-	-	60.06	60.16	150	60.120	0.07%
2025-09-29	59.98	-	-	-	-	0	0	-	59.98	-	-	-	-	0	-	0.54%
2025-09-26	59.66	-	-	-	-	0	0	-	59.66	-	-	-	-	0	-	-0.33%
2025-09-25	59.86	-	-	59.90	59.90	80	4,792	59.900	59.86	-	-	59.90	59.90	80	59.900	-0.37%
2025-09-24	60.08	-	-	60.08	60.08	70	4,205	60.071	60.08	-	-	60.08	60.08	70	60.071	-0.66%
2025-09-23	60.48	-	-	60.48	60.48	60	3,628	60.467	60.48	-	-	60.48	60.48	60	60.467	1.27%
2025-09-22	59.72	-	-	-	-	0	0	-	59.72	-	-	-	-	0	-	0.40%
2025-09-19	59.48	-	-	-	-	0	0	-	59.48	-	-	-	-	0	-	0.13%
2025-09-18	59.40	-	-	59.40	59.40	60	3,564	59.400	59.40	-	-	59.40	59.40	60	59.400	0.20%
2025-09-17	59.28	-	-	59.28	59.28	110	6,520	59.273	59.28	-	-	59.28	59.28	110	59.273	0.00%
2025-09-16	59.28	-	-	-	-	0	0	-	59.28	-	-	-	-	0	-	0.92%
2025-09-15	58.74	-	-	-	-	0	0	-	58.74	-	-	-	-	0	-	0.20%
2025-09-12	58.62	-	-	58.62	58.62	60	3,517	58.617	58.62	-	-	58.62	58.62	60	58.617	0.72%
2025-09-11	58.20	-	-	-	-	0	0	-	58.20	-	-	-	-	0	-	0.00%
2025-09-10	58.20	57.92	-	-	-	0	0	-	58.20	57.92	-	-	-	0	-	0.34%
2025-09-09	58.00	-	-	-	-	0	0	-	58.00	-	-	-	-	0	-	0.14%
2025-09-08	57.92	-	-	57.92	57.92	100	5,792	57.920	57.92	-	-	57.92	57.92	100	57.920	0.28%
2025-09-05	57.76	-	-	57.72	57.86	130	7,512	57.785	57.76	-	-	57.72	57.86	130	57.785	1.19%
2025-09-04	57.08	-	57.22	-	-	0	0	-	57.08	-	57.22	-	-	0	-	0.49%
2025-09-03	56.80	56.70	-	-	-	0	0	-	56.80	56.70	-	-	-	0	-	0.11%
2025-09-02	56.74	-	-	57.20	57.20	60	3,432	57.200	56.74	-	-	57.20	57.20	60	57.200	-0.49%
2025-09-01	57.02	-	-	56.80	57.44	420	23,894	56.890	57.02	-	-	56.80	57.44	420	56.890	-0.90%
2025-08-29	57.54	-	-	-	-	0	0	-	57.54	-	-	-	-	0	-	0.28%
2025-08-28	57.38	-	-	-	-	0	0	-	57.38	-	-	-	-	0	-	0.14%
2025-08-27	57.30	57.30	-	-	-	0	0	-	57.30	57.30	-	-	-	0	-	0.35%
2025-08-26	57.10	-	-	57.10	57.10	250	14,275	57.100	57.10	-	-	57.10	57.10	250	57.100	-0.07%
2025-08-25	57.14	56.60	-	-	-	0	0	-	57.14	56.60	-	-	-	0	-	1.10%
2025-08-22	56.52	-	-	56.50	56.52	10,000	565,186	56.519	56.52	-	-	56.50	56.52	10,000	56.519	-0.46%
2025-08-21	56.78	-	-	56.78	56.78	60	3,406	56.767	56.78	-	-	56.78	56.78	60	56.767	-0.14%
2025-08-20	56.86	-	-	56.86	56.88	1,180	67,114	56.876	56.86	-	-	56.86	56.88	1,180	56.876	-1.73%
2025-08-19	57.86	-	-	-	-	0	0	-	57.86	-	-	-	-	0	-	-0.10%
2025-08-18	57.92	-	-	58.24	58.30	350	20,402	58.291	57.92	-	-	58.24	58.30	350	58.291	-0.55%
2025-08-15	58.24	-	-	58.26	58.26	300	17,478	58.260	58.24	-	-	58.26	58.26	300	58.260	0.10%
2025-08-14	58.18	-	-	58.18	58.18	1,540	89,597	58.180	58.18	-	-	58.18	58.18	1,540	58.180	0.14%
2025-08-13	58.10	57.40	-	-	-	0	0	-	58.10	57.40	-	-	-	0	-	1.22%
2025-08-12	57.40	-	-	57.40	57.40	300	17,220	57.400	57.40	-	-	57.40	57.40	300	57.400	0.00%
2025-08-11	57.40	-	-	-	-	0	0	-	57.40	-	-	-	-	0	-	0.35%
2025-08-08	57.20	56.86	-	57.06	57.20	2,900	165,670	57.128	57.20	56.86	-	57.06	57.20	2,900	57.128	0.49%
2025-08-07	56.92	56.86	-	-	-	0	0	-	56.92	56.86	-	-	-	0	-	0.89%
2025-08-06	56.42	-	-	-	-	0	0	-	56.42	-	-	-	-	0	-	-0.46%
2025-08-05	56.68	55.90	-	56.50	56.72	140	7,914	56.529	56.68	55.90	-	56.50	56.72	140	56.529	1.47%
2025-08-04	55.86	-	-	55.76	55.86	550	30,690	55.800	55.86	-	-	55.76	55.86	550	55.800	-0.71%
2025-08-01	56.26	-	-	-	-	0	0	-	56.26	-	-	-	-	0	-	-2.50%
2025-07-31	57.70	-	-	57.70	57.70	100	5,770	57.700	57.70	-	-	57.70	57.70	100	57.700	1.19%
2025-07-30	57.02	-	-	-	-	0	0	-	57.02	-	-	-	-	0	-	0.00%
2025-07-29	57.02	57.00	-	-	-	0	0	-	57.02	57.00	-	-	-	0	-	0.07%
2025-07-28	56.98	56.68	-	56.98	56.98	1,200	68,376	56.980	56.98	56.68	-	56.98	56.98	1,200	56.980	0.53%
2025-07-25	56.68	-	-	56.70	56.82	880	49,965	56.778	56.68	-	-	56.70	56.82	880	56.778	0.32%
2025-07-24	56.50	55.98	-	-	-	0	0	-	56.50	55.98	-	-	-	0	-	0.07%
2025-07-23	56.46	56.18	-	56.60	56.60	300	16,980	56.600	56.46	56.18	-	56.60	56.60	300	56.600	-0.14%
2025-07-22	56.54	-	-	56.54	56.54	90	5,088	56.533	56.54	-	-	56.54	56.54	90	56.533	0.39%
2025-07-21	56.32	56.20	-	-	-	0	0	-	56.32	56.20	-	-	-	0	-	0.21%
2025-07-18	56.20	-	-	-	-	0	0	-	56.20	-	-	-	-	0	-	0.72%
2025-07-17	55.80	55.44	-	55.78	55.78	1,060	59,126	55.779	55.80	55.44	-	55.78	55.78	1,060	55.779	0.22%
2025-07-16	55.68	55.44	-	55.76	55.82	500	27,892	55.784	55.68	55.44	-	55.76	55.82	500	55.784	-0.43%
2025-07-15	55.92	55.44	-	-	-	0	0	-	55.92	55.44	-	-	-	0	-	0.87%
2025-07-14	55.44	-	-	-	-	0	0	-	55.44	-	-	-	-	0	-	-0.11%
2025-07-11	55.50	-	-	55.50	55.50	300	16,650	55.500	55.50	-	-	55.50	55.50	300	55.500	-0.07%
2025-07-10	55.54	-	-	-	-	0	0	-	55.54	-	-	-	-	0	-	0.22%
2025-07-09	55.42	-	-	-	-	0	0	-	55.42	-	-	-	-	0	-	0.00%
2025-07-08	55.42	-	-	55.42	55.44	935	51,823	55.426	55.42	-	-	55.42	55.44	935	55.426	0.00%
2025-07-07	55.42	55.40	-	-	-	0	0	-	55.42	55.40	-	-	-	0	-	0.14%
2025-07-04	55.34	-	-	-	-	0	0	-	55.34	-	-	-	-	0	-	0.29%
2025-07-03	55.18	-	-	-	-	0	0	-	55.18	-	-	-	-	0	-	0.36%
2025-07-02	54.98	-	-	55.10	55.10	200	11,020	55.100	54.98	-	-	55.10	55.10	200	55.100	-0.22%
2025-06-30	55.10	-	-	-	-	0	0	-	55.10	-	-	-	-	0	-	0.47%
2025-06-27	54.84	-	-	54.84	54.84	100	5,484	54.840	54.84	-	-	54.84	54.84	100	54.840	1.03%
2025-06-26	54.28	-	-	-	-	0	0	-	54.28	-	-	-	-	0	-	0.48%
2025-06-25	54.02	-	-	-	-	0	0	-	54.02	-	-	-	-	0	-	0.56%
2025-06-24	53.72	-	-	-	-	0	0	-	53.72	-	-	-	-	0	-	1.78%
2025-06-23	52.78	-	-	-	-	0	0	-	52.78	-	-	-	-	0	-	0.00%
2025-06-20	52.78	-	-	-	-	0	0	-	52.78	-	-	-	-	0	-	0.34%
2025-06-19	52.60	-	-	52.60	52.60	140	7,364	52.600	52.60	-	-	52.60	52.60	140	52.600	-0.79%
2025-06-18	53.02	-	-	-	-	0	0	-	53.02	-	-	-	-	0	-	0.00%
2025-06-17	53.02	-	-	-	-	0	0	-	53.02	-	-	-	-	0	-	0.04%
2025-06-16	53.00	-	-	-	-	0	0	-	53.00	-	-	-	-	0	-	0.38%
2025-06-13	52.80	-	-	-	-	0	0	-	52.80	-	-	-	-	0	-	-0.53%
2025-06-12	53.08	-	-	-	-	0	0	-	53.08	-	-	-	-	0	-	-0.38%
2025-06-11	53.28	-	-	-	-	0	0	-	53.28	-	-	-	-	0	-	0.60%
2025-06-10	52.96	-	53.20	-	-	0	0	-	52.96	-	53.20	-	-	0	-	0.08%
2025-06-09	52.92	-	-	52.78	52.78	100	5,278	52.780	52.92	-	-	52.78	52.78	100	52.780	0.27%
2025-06-06	52.78	-	-	-	-	0	0	-	52.78	-	-	-	-	0	-	-0.34%
2025-06-05	52.96	-	-	-	-	0	0	-	52.96	-	-	-	-	0	-	0.46%
2025-06-04	52.72	-	-	-	-	0	0	-	52.72	-	-	-	-	0	-	1.31%
2025-06-03	52.04	-	-	-	-	0	0	-	52.04	-	-	-	-	0	-	0.77%
2025-06-02	51.64	-	-	-	-	0	0	-	51.64	-	-	-	-	0	-	-0.65%
2025-05-30	51.98	-	-	53.00	53.00	30	1,590	53.000	51.98	-	-	53.00	53.00	30	53.000	-1.96%
2025-05-29	53.02	-	-	-	-	0	0	-	53.02	-	-	-	-	0	-	2.04%
2025-05-28	51.96	-	-	-	-	0	0	-	51.96	-	-	-	-	0	-	0.50%
2025-05-27	51.70	-	-	-	-	0	0	-	51.70	-	-	-	-	0	-	0.23%
2025-05-26	51.58	-	-	-	-	0	0	-	51.58	-	-	-	-	0	-	0.12%
2025-05-23	51.52	-	-	-	-	0	0	-	51.52	-	-	-	-	0	-	0.00%
2025-05-22	51.52	-	-	-	-	0	0	-	51.52	-	-	-	-	0	-	-0.54%
2025-05-21	51.80	-	-	51.80	51.80	680	35,224	51.800	51.80	-	-	51.80	51.80	680	51.800	-0.19%
2025-05-20	51.90	-	-	-	-	0	0	-	51.90	-	-	-	-	0	-	0.78%
2025-05-19	51.50	-	-	-	-	0	0	-	51.50	-	-	-	-	0	-	-0.81%
2025-05-16	51.92	-	-	-	-	0	0	-	51.92	-	-	-	-	0	-	0.46%
2025-05-15	51.68	-	-	51.92	51.92	6,000	311,520	51.920	51.68	-	-	51.92	51.92	6,000	51.920	0.27%
2025-05-14	51.54	-	-	-	-	0	0	-	51.54	-	-	-	-	0	-	2.06%
2025-05-13	50.50	-	-	50.50	50.52	1,500	75,779	50.519	50.50	-	-	50.50	50.52	1,500	50.519	0.32%
2025-05-12	50.34	-	-	49.68	49.88	200	9,956	49.780	50.34	-	-	49.68	49.88	200	49.780	3.07%
2025-05-09	48.84	-	49.50	48.76	48.76	40	1,950	48.750	48.84	-	49.50	48.76	48.76	40	48.750	0.08%
2025-05-08	48.80	-	49.50	-	-	0	0	-	48.80	-	49.50	-	-	0	-	0.87%
2025-05-07	48.38	-	-	-	-	0	0	-	48.38	-	-	-	-	0	-	0.54%
2025-05-06	48.12	-	-	48.08	48.08	100	4,808	48.080	48.12	-	-	48.08	48.08	100	48.080	0.04%
2025-05-02	48.10	47.60	-	-	-	0	0	-	48.10	47.60	-	-	-	0	-	1.52%
2025-04-30	47.38	-	-	-	-	0	0	-	47.38	-	-	-	-	0	-	0.00%
2025-04-29	47.38	47.02	-	-	-	0	0	-	47.38	47.02	-	-	-	0	-	0.77%
2025-04-28	47.02	-	-	-	-	0	0	-	47.02	-	-	-	-	0	-	0.26%
2025-04-25	46.90	-	-	-	-	0	0	-	46.90	-	-	-	-	0	-	3.58%
2025-04-24	45.28	-	-	-	-	0	0	-	45.28	-	-	-	-	0	-	-0.09%
2025-04-23	45.32	43.66	-	-	-	0	0	-	45.32	43.66	-	-	-	0	-	3.80%
2025-04-22	43.66	43.50	-	43.66	44.92	600	26,592	44.320	43.66	43.50	-	43.66	44.92	600	44.320	-2.80%
2025-04-17	44.92	45.00	-	-	-	0	0	-	44.92	45.00	-	-	-	0	-	0.18%
2025-04-16	44.84	-	-	-	-	0	0	-	44.84	-	-	-	-	0	-	-2.56%
2025-04-15	46.02	-	-	-	-	0	0	-	46.02	-	-	-	-	0	-	-0.48%
2025-04-14	46.24	-	-	46.24	46.24	100	4,624	46.240	46.24	-	-	46.24	46.24	100	46.240	2.85%
2025-04-11	44.96	-	-	-	-	0	0	-	44.96	-	-	-	-	0	-	-1.75%
2025-04-10	45.76	-	-	46.20	46.30	200	9,250	46.250	45.76	-	-	46.20	46.30	200	46.250	9.53%
2025-04-09	41.78	-	-	40.50	41.12	200	8,162	40.810	41.78	-	-	40.50	41.12	200	40.810	-2.97%
2025-04-08	43.06	40.38	-	-	-	0	0	-	43.06	40.38	-	-	-	0	-	6.64%
2025-04-07	40.38	-	-	40.90	46.20	1,100	47,136	42.851	40.38	-	-	40.90	46.20	1,100	42.851	-12.60%
2025-04-03	46.20	-	-	46.20	46.20	100	4,620	46.200	46.20	-	-	46.20	46.20	100	46.200	-2.24%
2025-04-02	47.26	-	-	47.42	47.42	200	9,484	47.420	47.26	-	-	47.42	47.42	200	47.420	0.85%
2025-04-01	46.86	-	-	46.86	46.86	100	4,686	46.860	46.86	-	-	46.86	46.86	100	46.860	0.69%
2025-03-31	46.54	-	-	-	-	0	0	-	46.54	-	-	-	-	0	-	-3.00%
2025-03-28	47.98	-	-	-	-	0	0	-	47.98	-	-	-	-	0	-	-1.11%
2025-03-27	48.52	-	-	-	-	0	0	-	48.52	-	-	-	-	0	-	-1.94%
2025-03-26	49.48	-	-	49.56	49.56	100	4,956	49.560	49.48	-	-	49.56	49.56	100	49.560	0.69%
2025-03-25	49.14	-	-	49.14	49.14	100	4,914	49.140	49.14	-	-	49.14	49.14	100	49.140	1.19%
2025-03-24	48.56	-	-	-	-	0	0	-	48.56	-	-	-	-	0	-	1.38%
2025-03-21	47.90	-	-	-	-	0	0	-	47.90	-	-	-	-	0	-	-0.58%
2025-03-20	48.18	-	-	-	-	0	0	-	48.18	-	-	-	-	0	-	1.52%
2025-03-19	47.46	-	-	-	-	0	0	-	47.46	-	-	-	-	0	-	-1.17%
2025-03-18	48.02	47.98	-	-	-	0	0	-	48.02	47.98	-	-	-	0	-	0.84%
2025-03-17	47.62	-	47.70	47.62	47.64	1,400	66,682	47.630	47.62	-	47.70	47.62	47.64	1,400	47.630	0.80%
2025-03-14	47.24	-	47.40	47.30	47.30	1,200	56,760	47.300	47.24	-	47.40	47.30	47.30	1,200	47.300	-0.17%
2025-03-13	47.32	-	-	47.62	47.64	4,000	190,490	47.623	47.32	-	-	47.62	47.64	4,000	47.623	-0.08%
2025-03-12	47.36	-	-	-	-	0	0	-	47.36	-	-	-	-	0	-	0.00%
2025-03-11	47.36	-	-	46.80	47.36	424	19,944	47.038	47.36	-	-	46.80	47.36	424	47.038	-3.23%
2025-03-10	48.94	-	-	-	-	0	0	-	48.94	-	-	-	-	0	-	-0.24%
2025-03-07	49.06	-	-	49.06	49.06	100	4,906	49.060	49.06	-	-	49.06	49.06	100	49.060	-1.57%
2025-03-06	49.84	-	-	-	-	0	0	-	49.84	-	-	-	-	0	-	0.08%
2025-03-05	49.80	49.74	-	49.66	49.66	200	9,932	49.660	49.80	49.74	-	49.66	49.66	200	49.660	-0.04%
2025-03-04	49.82	-	50.80	49.82	49.84	1,400	69,762	49.830	49.82	-	50.80	49.82	49.84	1,400	49.830	-2.20%
2025-03-03	50.94	-	-	50.94	50.94	600	30,564	50.940	50.94	-	-	50.94	50.94	600	50.940	1.88%
2025-02-28	50.00	-	-	49.98	50.22	2,300	115,018	50.008	50.00	-	-	49.98	50.22	2,300	50.008	-3.44%
2025-02-27	51.78	50.00	-	-	-	0	0	-	51.78	50.00	-	-	-	0	-	-0.12%
2025-02-26	51.84	50.00	-	-	-	0	0	-	51.84	50.00	-	-	-	0	-	0.00%
2025-02-25	51.84	-	-	-	-	0	0	-	51.84	-	-	-	-	0	-	-2.00%
2025-02-24	52.90	-	-	52.94	52.94	400	21,176	52.940	52.90	-	-	52.94	52.94	400	52.940	-1.75%
2025-02-21	53.84	-	-	-	-	0	0	-	53.84	-	-	-	-	0	-	0.00%
2025-02-20	53.84	-	-	-	-	0	0	-	53.84	-	-	-	-	0	-	-0.41%
2025-02-19	54.06	-	-	-	-	0	0	-	54.06	-	-	-	-	0	-	0.00%
2025-02-18	54.06	-	-	-	-	0	0	-	54.06	-	-	-	-	0	-	0.22%
2025-02-17	53.94	-	54.00	53.94	53.94	100	5,394	53.940	53.94	-	54.00	53.94	53.94	100	53.940	0.56%
2025-02-14	53.64	-	-	-	-	0	0	-	53.64	-	-	-	-	0	-	1.36%
2025-02-13	52.92	-	-	-	-	0	0	-	52.92	-	-	-	-	0	-	0.04%
2025-02-12	52.90	-	-	52.90	52.90	500	26,450	52.900	52.90	-	-	52.90	52.90	500	52.900	0.46%
2025-02-11	52.66	-	-	-	-	0	0	-	52.66	-	-	-	-	0	-	0.00%
2025-02-10	52.66	-	-	-	-	0	0	-	52.66	-	-	-	-	0	-	-0.53%
2025-02-07	52.94	-	-	-	-	0	0	-	52.94	-	-	-	-	0	-	0.38%
2025-02-06	52.74	-	-	-	-	0	0	-	52.74	-	-	-	-	0	-	1.27%
2025-02-05	52.08	-	-	-	-	0	0	-	52.08	-	-	-	-	0	-	0.50%
2025-02-04	51.82	-	-	-	-	0	0	-	51.82	-	-	-	-	0	-	1.21%
2025-02-03	51.20	-	-	-	-	0	0	-	51.20	-	-	-	-	0	-	-0.74%
2025-01-28	51.58	-	-	51.58	51.58	100	5,158	51.580	51.58	-	-	51.58	51.58	100	51.580	-0.04%
2025-01-27	51.60	-	-	-	-	0	0	-	51.60	-	-	-	-	0	-	-2.93%
2025-01-24	53.16	-	-	-	-	0	0	-	53.16	-	-	-	-	0	-	0.08%
2025-01-23	53.12	-	-	53.30	53.30	3,500	186,550	53.300	53.12	-	-	53.30	53.30	3,500	53.300	0.64%
2025-01-22	52.78	-	-	-	-	0	0	-	52.78	-	-	-	-	0	-	1.07%
2025-01-21	52.22	-	-	52.20	52.20	200	10,440	52.200	52.22	-	-	52.20	52.20	200	52.200	0.08%
2025-01-20	52.18	-	-	-	-	0	0	-	52.18	-	-	-	-	0	-	1.40%
2025-01-17	51.46	-	-	51.46	51.46	100	5,146	51.460	51.46	-	-	51.46	51.46	100	51.460	-1.08%
2025-01-16	52.02	-	-	-	-	0	0	-	52.02	-	-	-	-	0	-	2.64%
2025-01-15	50.68	50.58	-	-	-	0	0	-	50.68	50.58	-	-	-	0	-	-0.24%
2025-01-14	50.80	50.56	-	-	-	0	0	-	50.80	50.56	-	-	-	0	-	0.51%
2025-01-13	50.54	-	-	50.62	50.62	100	5,062	50.620	50.54	-	-	50.62	50.62	100	50.620	-1.67%
2025-01-10	51.40	51.26	-	-	-	0	0	-	51.40	51.26	-	-	-	0	-	0.00%
2025-01-09	51.40	51.26	-	-	-	0	0	-	51.40	51.26	-	-	-	0	-	-0.62%
2025-01-08	51.72	51.26	-	51.72	51.76	200	10,348	51.740	51.72	51.26	-	51.72	51.76	200	51.740	-1.56%
2025-01-07	52.54	-	-	52.62	52.62	900	47,358	52.620	52.54	-	-	52.62	52.62	900	52.620	0.81%
2025-01-06	52.12	51.50	-	52.12	52.12	100	5,212	52.120	52.12	51.50	-	52.12	52.12	100	52.120	1.64%
2025-01-03	51.28	51.50	-	51.28	51.28	100	5,128	51.280	51.28	51.50	-	51.28	51.28	100	51.280	-0.54%
2025-01-02	51.56	-	-	51.56	51.56	100	5,156	51.560	51.56	-	-	51.56	51.56	100	51.560	-0.19%
2024-12-31	51.66	-	-	-	-	0	0	-	51.66	-	-	-	-	0	-	-1.07%
2024-12-30	52.22	-	-	52.28	52.28	400	20,912	52.280	52.22	-	-	52.28	52.28	400	52.280	-1.25%
2024-12-27	52.88	-	-	52.88	52.98	1,000	52,960	52.960	52.88	-	-	52.88	52.98	1,000	52.960	1.19%
2024-12-24	52.26	-	-	-	-	0	0	-	52.26	-	-	-	-	0	-	0.00%
2024-12-23	52.26	-	-	52.30	52.30	1,000	52,300	52.300	52.26	-	-	52.30	52.30	1,000	52.300	2.27%
2024-12-20	51.10	-	-	51.10	51.10	100	5,110	51.100	51.10	-	-	51.10	51.10	100	51.100	-1.05%
2024-12-19	51.64	-	-	51.58	51.62	500	25,798	51.596	51.64	-	-	51.58	51.62	500	51.596	-3.73%
2024-12-18	53.64	-	-	53.44	53.64	500	26,740	53.480	53.64	-	-	53.44	53.64	500	53.480	-0.11%
2024-12-17	53.70	-	-	53.78	53.78	100	5,378	53.780	53.70	-	-	53.78	53.78	100	53.780	1.21%
2024-12-16	53.06	-	-	53.06	53.06	100	5,306	53.060	53.06	-	-	53.06	53.06	100	53.060	0.34%
2024-12-13	52.88	-	-	52.88	52.88	100	5,288	52.880	52.88	-	-	52.88	52.88	100	52.880	-0.04%
2024-12-12	52.90	-	-	52.90	52.90	100	5,290	52.900	52.90	-	-	52.90	52.90	100	52.900	1.54%
2024-12-11	52.10	-	-	-	-	0	0	-	52.10	-	-	-	-	0	-	-0.12%
2024-12-10	52.16	-	-	52.16	52.16	1,100	57,376	52.160	52.16	-	-	52.16	52.16	1,100	52.160	-0.72%
2024-12-09	52.54	52.46	-	52.46	52.50	11,200	587,778	52.480	52.54	52.46	-	52.46	52.50	11,200	52.480	0.65%
2024-12-06	52.20	-	-	52.20	52.20	100	5,220	52.200	52.20	-	-	52.20	52.20	100	52.200	-0.04%
2024-12-05	52.22	-	-	52.16	52.24	2,200	114,760	52.164	52.22	-	-	52.16	52.24	2,200	52.164	0.93%
2024-12-04	51.74	-	51.80	51.74	51.82	7,800	403,608	51.745	51.74	-	51.80	51.74	51.82	7,800	51.745	0.47%
2024-12-03	51.50	-	-	51.00	51.50	300	15,400	51.333	51.50	-	-	51.00	51.50	300	51.333	1.30%
2024-12-02	50.84	-	50.84	50.84	50.84	100	5,084	50.840	50.84	-	50.84	50.84	50.84	100	50.840	0.20%
2024-11-29	50.74	-	50.80	50.72	50.76	300	15,220	50.733	50.74	-	50.80	50.72	50.76	300	50.733	0.08%
2024-11-28	50.70	-	-	-	-	0	0	-	50.70	-	-	-	-	0	-	-0.39%
2024-11-27	50.90	-	50.90	50.84	50.90	300	15,264	50.880	50.90	-	50.90	50.84	50.90	300	50.880	0.59%
2024-11-26	50.60	-	-	50.60	50.60	500	25,300	50.600	50.60	-	-	50.60	50.60	500	50.600	-0.55%
2024-11-25	50.88	-	51.40	50.90	50.90	100	5,090	50.900	50.88	-	51.40	50.90	50.90	100	50.900	1.03%
2024-11-22	50.36	-	-	-	-	0	0	-	50.36	-	-	-	-	0	-	0.52%
2024-11-21	50.10	-	-	50.10	50.10	200	10,020	50.100	50.10	-	-	50.10	50.10	200	50.100	-0.71%
2024-11-20	50.46	-	-	50.48	50.48	100	5,048	50.480	50.46	-	-	50.48	50.48	100	50.480	0.92%
2024-11-19	50.00	-	-	50.00	50.00	100	5,000	50.000	50.00	-	-	50.00	50.00	100	50.000	0.28%
2024-11-18	49.86	-	-	49.88	49.96	1,600	79,842	49.901	49.86	-	-	49.88	49.96	1,600	49.901	-1.15%
2024-11-15	50.44	-	-	50.48	50.48	100	5,048	50.480	50.44	-	-	50.48	50.48	100	50.480	-1.21%
2024-11-14	51.06	-	-	51.06	51.06	200	10,212	51.060	51.06	-	-	51.06	51.06	200	51.060	-0.08%
2024-11-13	51.10	-	-	51.42	51.42	100	5,142	51.420	51.10	-	-	51.42	51.42	100	51.420	-0.35%
2024-11-12	51.28	-	-	-	-	0	0	-	51.28	-	-	-	-	0	-	-0.35%
2024-11-11	51.46	-	-	51.46	51.46	700	36,022	51.460	51.46	-	-	51.46	51.46	700	51.460	0.39%
2024-11-08	51.26	-	-	-	-	0	0	-	51.26	-	-	-	-	0	-	1.46%
2024-11-07	50.52	-	-	-	-	0	0	-	50.52	-	-	-	-	0	-	1.20%
2024-11-06	49.92	-	-	-	-	0	0	-	49.92	-	-	-	-	0	-	2.55%
2024-11-05	48.68	-	-	48.68	48.68	100	4,868	48.680	48.68	-	-	48.68	48.68	100	48.680	-0.45%
2024-11-04	48.90	-	-	48.94	48.94	200	9,788	48.940	48.90	-	-	48.94	48.94	200	48.940	0.53%
2024-11-01	48.64	-	-	-	-	0	0	-	48.64	-	-	-	-	0	-	-1.10%
2024-10-31	49.18	-	-	49.40	49.46	1,400	69,184	49.417	49.18	-	-	49.40	49.46	1,400	49.417	-1.68%
2024-10-30	50.02	-	-	-	-	0	0	-	50.02	-	-	-	-	0	-	0.68%
2024-10-29	49.68	49.36	-	-	-	0	0	-	49.68	49.36	-	-	-	0	-	-0.32%
2024-10-28	49.84	-	-	49.84	49.84	1,000	49,840	49.840	49.84	-	-	49.84	49.84	1,000	49.840	1.10%
2024-10-25	49.30	-	-	-	-	0	0	-	49.30	-	-	-	-	0	-	0.00%
2024-10-24	49.30	49.10	-	-	-	0	0	-	49.30	49.10	-	-	-	0	-	-0.28%
2024-10-23	49.44	-	-	-	-	0	0	-	49.44	-	-	-	-	0	-	0.08%
2024-10-22	49.40	-	-	49.40	49.40	500	24,700	49.400	49.40	-	-	49.40	49.40	500	49.400	-0.04%
2024-10-21	49.42	49.26	-	49.42	49.42	200	9,884	49.420	49.42	49.26	-	49.42	49.42	200	49.420	0.32%
2024-10-18	49.26	-	-	-	-	0	0	-	49.26	-	-	-	-	0	-	0.00%
2024-10-17	49.26	-	-	-	-	0	0	-	49.26	-	-	-	-	0	-	0.33%
2024-10-16	49.10	-	-	49.10	49.18	200	9,828	49.140	49.10	-	-	49.10	49.18	200	49.140	-0.97%
2024-10-15	49.58	-	-	-	-	0	0	-	49.58	-	-	-	-	0	-	0.45%
2024-10-14	49.36	49.10	-	49.36	49.36	100	4,936	49.360	49.36	49.10	-	49.36	49.36	100	49.360	0.08%
2024-10-10	49.32	-	-	49.38	49.38	100	4,938	49.380	49.32	-	-	49.38	49.38	100	49.380	1.31%
2024-10-09	48.68	-	-	-	-	0	0	-	48.68	-	-	-	-	0	-	0.91%
2024-10-08	48.24	-	-	48.24	48.24	400	19,296	48.240	48.24	-	-	48.24	48.24	400	48.240	-0.78%
2024-10-07	48.62	-	-	48.80	48.80	200	9,760	48.800	48.62	-	-	48.80	48.80	200	48.800	0.66%
2024-10-04	48.30	-	-	48.12	48.30	900	43,362	48.180	48.30	-	-	48.12	48.30	900	48.180	0.67%
2024-10-03	47.98	-	-	48.10	48.10	100	4,810	48.100	47.98	-	-	48.10	48.10	100	48.100	-0.04%
2024-10-02	48.00	-	-	48.00	48.16	500	24,064	48.128	48.00	-	-	48.00	48.16	500	48.128	-1.48%
2024-09-30	48.72	48.00	-	-	-	0	0	-	48.72	48.00	-	-	-	0	-	-0.16%
2024-09-27	48.80	-	-	48.90	48.90	100	4,890	48.900	48.80	-	-	48.90	48.90	100	48.900	-0.81%
2024-09-26	49.20	-	-	49.14	49.14	200	9,828	49.140	49.20	-	-	49.14	49.14	200	49.140	1.69%
2024-09-25	48.38	-	-	-	-	0	0	-	48.38	-	-	-	-	0	-	0.00%
2024-09-24	48.38	-	-	-	-	0	0	-	48.38	-	-	-	-	0	-	0.37%
2024-09-23	48.20	-	-	48.20	48.20	100	4,820	48.200	48.20	-	-	48.20	48.20	100	48.200	0.08%
2024-09-20	48.16	-	-	-	-	0	0	-	48.16	-	-	-	-	0	-	0.63%
2024-09-19	47.86	-	-	-	-	0	0	-	47.86	-	-	-	-	0	-	0.97%
2024-09-17	47.40	-	-	-	-	0	0	-	47.40	-	-	-	-	0	-	0.00%
2024-09-16	47.40	-	-	-	-	0	0	-	47.40	-	-	-	-	0	-	0.42%
2024-09-13	47.20	-	-	-	-	0	0	-	47.20	-	-	-	-	0	-	0.55%
2024-09-12	46.94	-	-	47.00	47.00	100	4,700	47.000	46.94	-	-	47.00	47.00	100	47.000	2.76%
2024-09-11	45.68	45.40	-	-	-	0	0	-	45.68	45.40	-	-	-	0	-	0.75%
2024-09-10	45.34	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.35%
2024-09-09	45.18	44.94	-	44.94	44.94	100	4,494	44.940	45.18	44.94	-	44.94	44.94	100	44.940	-1.91%
2024-09-05	46.06	-	-	-	-	0	0	-	46.06	-	-	-	-	0	-	0.26%
2024-09-04	45.94	-	-	45.98	45.98	200	9,196	45.980	45.94	-	-	45.98	45.98	200	45.980	-3.49%
2024-09-03	47.60	-	-	-	-	0	0	-	47.60	-	-	-	-	0	-	0.42%
2024-09-02	47.40	-	-	-	-	0	0	-	47.40	-	-	-	-	0	-	0.08%
2024-08-30	47.36	47.20	-	-	-	0	0	-	47.36	47.20	-	-	-	0	-	0.64%
2024-08-29	47.06	-	-	-	-	0	0	-	47.06	-	-	-	-	0	-	-1.34%
2024-08-28	47.70	-	-	47.72	47.72	400	19,088	47.720	47.70	-	-	47.72	47.72	400	47.720	0.34%
2024-08-27	47.54	-	-	47.50	47.50	200	9,510	47.550	47.54	-	-	47.50	47.50	200	47.550	-1.08%
2024-08-26	48.06	47.50	-	48.02	48.02	2,600	124,852	48.020	48.06	47.50	-	48.02	48.02	2,600	48.020	0.71%
2024-08-23	47.72	-	-	47.70	47.72	500	23,856	47.712	47.72	-	-	47.70	47.72	500	47.712	-1.40%
2024-08-22	48.40	-	-	48.40	48.40	100	4,840	48.400	48.40	-	-	48.40	48.40	100	48.400	0.37%
2024-08-21	48.22	47.58	-	-	-	0	0	-	48.22	47.58	-	-	-	0	-	0.00%
2024-08-20	48.22	47.58	-	-	-	0	0	-	48.22	47.58	-	-	-	0	-	1.35%
2024-08-19	47.58	-	-	-	-	0	0	-	47.58	-	-	-	-	0	-	-0.21%
2024-08-16	47.68	-	-	47.74	47.74	1,100	52,514	47.740	47.68	-	-	47.74	47.74	1,100	47.740	2.45%
2024-08-15	46.54	-	-	-	-	0	0	-	46.54	-	-	-	-	0	-	0.52%
2024-08-14	46.30	-	-	-	-	0	0	-	46.30	-	-	-	-	0	-	1.54%
2024-08-13	45.60	-	-	45.34	45.60	400	18,188	45.470	45.60	-	-	45.34	45.60	400	45.470	0.66%
2024-08-12	45.30	-	-	45.12	45.30	1,300	58,828	45.252	45.30	-	-	45.12	45.30	1,300	45.252	0.80%
2024-08-09	44.94	-	-	-	-	0	0	-	44.94	-	-	-	-	0	-	3.22%
2024-08-08	43.54	-	-	-	-	0	0	-	43.54	-	-	-	-	0	-	-1.80%
2024-08-07	44.34	-	-	-	-	0	0	-	44.34	-	-	-	-	0	-	0.00%
2024-08-06	44.34	43.40	-	44.32	44.50	600	26,610	44.350	44.34	43.40	-	44.32	44.50	600	44.350	2.64%
2024-08-05	43.20	-	-	42.64	42.82	3,000	128,320	42.773	43.20	-	-	42.64	42.82	3,000	42.773	-4.97%
2024-08-02	45.46	-	-	-	-	0	0	-	45.46	-	-	-	-	0	-	-4.13%
2024-08-01	47.42	-	-	-	-	0	0	-	47.42	-	-	-	-	0	-	1.80%
2024-07-31	46.58	-	-	-	-	0	0	-	46.58	-	-	-	-	0	-	-0.04%
2024-07-30	46.60	-	-	-	-	0	0	-	46.60	-	-	-	-	0	-	-0.04%
2024-07-29	46.62	-	-	46.82	46.82	100	4,682	46.820	46.62	-	-	46.82	46.82	100	46.820	0.43%
2024-07-26	46.42	-	-	-	-	0	0	-	46.42	-	-	-	-	0	-	-0.21%
2024-07-25	46.52	-	-	46.58	46.58	200	9,316	46.580	46.52	-	-	46.58	46.58	200	46.580	-2.47%
2024-07-24	47.70	-	-	47.72	47.72	100	4,772	47.720	47.70	-	-	47.72	47.72	100	47.720	-0.58%
2024-07-23	47.98	-	-	-	-	0	0	-	47.98	-	-	-	-	0	-	0.13%
2024-07-22	47.92	-	-	-	-	0	0	-	47.92	-	-	-	-	0	-	0.00%
2024-07-19	47.92	-	-	48.16	48.16	100	4,816	48.160	47.92	-	-	48.16	48.16	100	48.160	-1.16%
2024-07-18	48.48	-	-	48.48	48.48	200	9,696	48.480	48.48	-	-	48.48	48.48	200	48.480	-1.42%
2024-07-17	49.18	-	-	-	-	0	0	-	49.18	-	-	-	-	0	-	-1.21%
2024-07-16	49.78	-	-	49.78	49.92	300	14,962	49.873	49.78	-	-	49.78	49.92	300	49.873	0.12%
2024-07-15	49.72	-	-	49.72	49.72	100	4,972	49.720	49.72	-	-	49.72	49.72	100	49.720	0.81%
2024-07-12	49.32	-	-	49.32	49.32	200	9,864	49.320	49.32	-	-	49.32	49.32	200	49.320	-1.91%
2024-07-11	50.28	-	-	-	-	0	0	-	50.28	-	-	-	-	0	-	0.56%
2024-07-10	50.00	49.82	-	-	-	0	0	-	50.00	49.82	-	-	-	0	-	0.00%
2024-07-09	50.00	-	-	50.00	50.00	100	5,000	50.000	50.00	-	-	50.00	50.00	100	50.000	0.68%
2024-07-08	49.66	-	-	49.66	49.66	200	9,932	49.660	49.66	-	-	49.66	49.66	200	49.660	0.77%
2024-07-05	49.28	-	-	49.28	49.28	100	4,928	49.280	49.28	-	-	49.28	49.28	100	49.280	0.49%
2024-07-04	49.04	-	-	-	-	0	0	-	49.04	-	-	-	-	0	-	0.57%
2024-07-03	48.76	-	-	48.76	48.76	1,000	48,760	48.760	48.76	-	-	48.76	48.76	1,000	48.760	1.33%
2024-07-02	48.12	-	-	48.22	48.30	700	33,762	48.231	48.12	-	-	48.22	48.30	700	48.231	-0.33%
2024-06-28	48.28	-	-	-	-	0	0	-	48.28	-	-	-	-	0	-	0.54%
2024-06-27	48.02	-	-	-	-	0	0	-	48.02	-	-	-	-	0	-	-0.25%
2024-06-26	48.14	47.40	-	48.14	48.14	2,000	96,280	48.140	48.14	47.40	-	48.14	48.14	2,000	48.140	1.39%
2024-06-25	47.48	47.40	-	47.50	47.50	100	4,750	47.500	47.48	47.40	-	47.50	47.50	100	47.500	-1.25%
2024-06-24	48.08	47.80	-	48.08	48.08	100	4,808	48.080	48.08	47.80	-	48.08	48.08	100	48.080	-0.17%
2024-06-21	48.16	46.96	-	48.20	48.20	600	28,920	48.200	48.16	46.96	-	48.20	48.20	600	48.200	-1.43%
2024-06-20	48.86	46.96	-	48.84	48.86	1,000	48,844	48.844	48.86	46.96	-	48.84	48.86	1,000	48.844	0.45%
2024-06-19	48.64	46.96	-	48.64	48.64	200	9,728	48.640	48.64	46.96	-	48.64	48.64	200	48.640	0.54%
2024-06-18	48.38	-	-	-	-	0	0	-	48.38	-	-	-	-	0	-	0.79%
2024-06-17	48.00	-	-	47.78	48.00	1,500	71,720	47.813	48.00	-	-	47.78	48.00	1,500	47.813	0.46%
2024-06-14	47.78	-	47.78	47.78	47.78	100	4,778	47.780	47.78	-	47.78	47.78	47.78	100	47.780	0.08%
2024-06-13	47.74	-	-	47.74	47.74	700	33,418	47.740	47.74	-	-	47.74	47.74	700	47.740	1.96%
2024-06-12	46.82	-	46.84	46.70	46.84	700	32,718	46.740	46.82	-	46.84	46.70	46.84	700	46.740	0.82%
2024-06-11	46.44	-	46.44	46.44	46.44	200	9,288	46.440	46.44	-	46.44	46.44	46.44	200	46.440	0.09%
2024-06-07	46.40	-	-	46.42	46.42	100	4,642	46.420	46.40	-	-	46.42	46.42	100	46.420	0.26%
2024-06-06	46.28	-	-	-	-	0	0	-	46.28	-	-	-	-	0	-	1.67%
2024-06-05	45.52	-	-	45.24	45.52	600	27,172	45.287	45.52	-	-	45.24	45.52	600	45.287	0.62%
2024-06-04	45.24	-	45.28	-	-	0	0	-	45.24	-	45.28	-	-	0	-	-0.09%
2024-06-03	45.28	-	45.28	45.28	45.28	100	4,528	45.280	45.28	-	45.28	45.28	45.28	100	45.280	0.58%
2024-05-31	45.02	-	-	45.06	45.06	100	4,506	45.060	45.02	-	-	45.06	45.06	100	45.060	-0.84%
2024-05-30	45.40	-	45.40	45.40	45.40	100	4,540	45.400	45.40	-	45.40	45.40	45.40	100	45.400	-0.83%
2024-05-29	45.78	-	45.80	-	-	0	0	-	45.78	-	45.80	-	-	0	-	-0.26%
2024-05-28	45.90	-	45.90	45.92	45.92	100	4,592	45.920	45.90	-	45.90	45.92	45.92	100	45.920	0.53%
2024-05-27	45.66	-	-	-	-	0	0	-	45.66	-	-	-	-	0	-	0.62%
2024-05-24	45.38	-	-	-	-	0	0	-	45.38	-	-	-	-	0	-	-0.87%
2024-05-23	45.78	-	-	-	-	0	0	-	45.78	-	-	-	-	0	-	0.70%
2024-05-22	45.46	-	-	-	-	0	0	-	45.46	-	-	-	-	0	-	0.00%
2024-05-21	45.46	-	-	45.46	45.46	100	4,546	45.460	45.46	-	-	45.46	45.46	100	45.460	0.62%
2024-05-20	45.18	-	-	-	-	0	0	-	45.18	-	-	-	-	0	-	0.00%
2024-05-17	45.18	-	-	-	-	0	0	-	45.18	-	-	-	-	0	-	-0.09%
2024-05-16	45.22	-	-	45.22	45.22	100	4,522	45.220	45.22	-	-	45.22	45.22	100	45.220	2.08%
2024-05-14	44.30	-	-	-	-	0	0	-	44.30	-	-	-	-	0	-	0.00%
2024-05-13	44.30	-	-	44.30	44.30	100	4,430	44.300	44.30	-	-	44.30	44.30	100	44.300	0.41%
2024-05-10	44.12	44.00	-	44.12	44.12	100	4,412	44.120	44.12	44.00	-	44.12	44.12	100	44.120	0.55%
2024-05-09	43.88	-	-	43.90	43.92	300	13,172	43.907	43.88	-	-	43.90	43.92	300	43.907	-0.27%
2024-05-08	44.00	-	-	44.00	44.06	300	13,206	44.020	44.00	-	-	44.00	44.06	300	44.020	0.05%
2024-05-07	43.98	-	-	44.02	44.02	100	4,402	44.020	43.98	-	-	44.02	44.02	100	44.020	1.29%
2024-05-06	43.42	-	-	-	-	0	0	-	43.42	-	-	-	-	0	-	1.07%
2024-05-03	42.96	-	-	43.00	43.00	100	4,300	43.000	42.96	-	-	43.00	43.00	100	43.000	1.32%
2024-05-02	42.40	-	-	42.40	42.48	200	8,488	42.440	42.40	-	-	42.40	42.48	200	42.440	-2.03%
2024-04-30	43.28	-	-	43.32	43.32	100	4,332	43.320	43.28	-	-	43.32	43.32	100	43.320	0.00%
2024-04-29	43.28	-	-	43.28	43.28	1,000	43,280	43.280	43.28	-	-	43.28	43.28	1,000	43.280	0.79%
2024-04-26	42.94	-	-	42.84	42.96	900	38,568	42.853	42.94	-	-	42.84	42.96	900	42.853	1.80%
2024-04-25	42.18	-	42.84	42.22	42.26	200	8,448	42.240	42.18	-	42.84	42.22	42.26	200	42.240	-1.54%
2024-04-24	42.84	-	42.84	42.84	42.86	900	38,558	42.842	42.84	-	42.84	42.84	42.86	900	42.842	2.34%
2024-04-23	41.86	-	-	41.86	41.86	100	4,186	41.860	41.86	-	-	41.86	41.86	100	41.860	0.53%
2024-04-22	41.64	41.00	-	41.64	41.64	100	4,164	41.640	41.64	41.00	-	41.64	41.64	100	41.640	-0.76%
2024-04-19	41.96	41.56	-	41.78	41.80	7,800	325,902	41.782	41.96	41.56	-	41.78	41.80	7,800	41.782	-1.73%
2024-04-18	42.70	-	-	42.70	42.72	482	20,554	42.643	42.70	-	-	42.70	42.72	482	42.643	-1.11%
2024-04-17	43.18	-	-	43.30	43.30	100	4,330	43.300	43.18	-	-	43.30	43.30	100	43.300	0.14%
2024-04-16	43.12	-	-	43.04	43.12	1,300	55,960	43.046	43.12	-	-	43.04	43.12	1,300	43.046	-1.91%
2024-04-15	43.96	-	-	43.78	43.98	3,400	149,024	43.831	43.96	-	-	43.78	43.98	3,400	43.831	-1.39%
2024-04-12	44.58	-	-	44.62	44.62	100	4,462	44.620	44.58	-	-	44.62	44.62	100	44.620	1.60%
2024-04-11	43.88	-	-	43.88	43.90	1,900	83,402	43.896	43.88	-	-	43.88	43.90	1,900	43.896	-0.99%
2024-04-10	44.32	-	-	44.32	44.32	100	4,432	44.320	44.32	-	-	44.32	44.32	100	44.320	0.59%
2024-04-09	44.06	-	-	44.10	44.10	100	4,410	44.100	44.06	-	-	44.10	44.10	100	44.100	-0.23%
2024-04-08	44.16	-	-	44.16	44.16	100	4,416	44.160	44.16	-	-	44.16	44.16	100	44.160	1.38%
2024-04-05	43.56	-	-	43.56	43.58	200	8,714	43.570	43.56	-	-	43.56	43.58	200	43.570	-1.00%
2024-04-03	44.00	-	-	44.00	44.00	200	8,800	44.000	44.00	-	-	44.00	44.00	200	44.000	-1.08%
2024-04-02	44.48	-	-	44.48	44.50	2,300	102,334	44.493	44.48	-	-	44.48	44.50	2,300	44.493	-0.13%
2024-03-28	44.54	-	-	44.54	44.54	100	4,454	44.540	44.54	-	-	44.54	44.54	100	44.540	0.13%
2024-03-27	44.48	-	-	-	-	0	0	-	44.48	-	-	-	-	0	-	-0.27%
2024-03-26	44.60	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	0.00%
2024-03-25	44.60	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	-0.04%
2024-03-22	44.62	-	-	44.62	44.62	400	17,848	44.620	44.62	-	-	44.62	44.62	400	44.620	-0.22%
2024-03-21	44.72	-	-	44.64	44.64	100	4,464	44.640	44.72	-	-	44.64	44.64	100	44.640	2.19%
2024-03-20	43.76	-	-	-	-	0	0	-	43.76	-	-	-	-	0	-	0.46%
2024-03-19	43.56	-	-	-	-	0	0	-	43.56	-	-	-	-	0	-	0.00%
2024-03-18	43.56	-	-	43.56	43.56	900	39,204	43.560	43.56	-	-	43.56	43.56	900	43.560	-0.27%
2024-03-15	43.68	-	-	43.70	43.74	1,400	61,184	43.703	43.68	-	-	43.70	43.74	1,400	43.703	-1.18%
2024-03-14	44.20	-	-	-	-	0	0	-	44.20	-	-	-	-	0	-	-0.18%
2024-03-13	44.28	-	-	-	-	0	0	-	44.28	-	-	-	-	0	-	0.82%
2024-03-12	43.92	-	-	43.92	43.92	200	8,784	43.920	43.92	-	-	43.92	43.92	200	43.920	0.14%
2024-03-11	43.86	-	-	43.88	43.90	3,000	131,682	43.894	43.86	-	-	43.88	43.90	3,000	43.894	-1.39%
2024-03-08	44.48	44.10	-	44.48	44.48	500	22,240	44.480	44.48	44.10	-	44.48	44.48	500	44.480	1.92%
2024-03-07	43.64	-	-	43.72	43.72	100	4,372	43.720	43.64	-	-	43.72	43.72	100	43.720	-0.14%
2024-03-06	43.70	-	-	43.68	43.70	600	26,218	43.697	43.70	-	-	43.68	43.70	600	43.697	-1.00%
2024-03-05	44.14	-	-	44.06	44.20	2,700	119,004	44.076	44.14	-	-	44.06	44.20	2,700	44.076	-0.99%
2024-03-04	44.58	-	-	44.58	44.58	500	22,290	44.580	44.58	-	-	44.58	44.58	500	44.580	1.23%
2024-03-01	44.04	-	-	44.04	44.04	300	13,212	44.040	44.04	-	-	44.04	44.04	300	44.040	1.38%
2024-02-29	43.44	-	-	43.54	43.54	200	8,708	43.540	43.44	-	-	43.54	43.54	200	43.540	-0.46%
2024-02-28	43.64	-	-	43.70	43.70	400	17,480	43.700	43.64	-	-	43.70	43.70	400	43.700	0.18%
2024-02-27	43.56	-	-	43.56	43.56	200	8,712	43.560	43.56	-	-	43.56	43.56	200	43.560	-0.05%
2024-02-26	43.58	-	-	-	-	0	0	-	43.58	-	-	-	-	0	-	-0.46%
2024-02-23	43.78	43.58	-	43.76	43.80	4,700	205,808	43.789	43.78	43.58	-	43.76	43.80	4,700	43.789	1.34%
2024-02-22	43.20	-	-	43.20	43.20	200	8,640	43.200	43.20	-	-	43.20	43.20	200	43.200	1.55%
2024-02-21	42.54	-	-	42.54	42.54	500	21,270	42.540	42.54	-	-	42.54	42.54	500	42.540	-0.93%
2024-02-20	42.94	-	-	-	-	0	0	-	42.94	-	-	-	-	0	-	-0.19%
2024-02-19	43.02	-	-	-	-	0	0	-	43.02	-	-	-	-	0	-	-0.97%
2024-02-16	43.44	-	43.60	43.44	43.44	100	4,344	43.440	43.44	-	43.60	43.44	43.44	100	43.440	0.28%
2024-02-15	43.32	42.96	-	43.32	43.32	200	8,664	43.320	43.32	42.96	-	43.32	43.32	200	43.320	0.84%
2024-02-14	42.96	-	-	-	-	0	0	-	42.96	-	-	-	-	0	-	-0.51%
2024-02-09	43.18	-	-	-	-	0	0	-	43.18	-	-	-	-	0	-	0.00%
2024-02-08	43.18	-	-	43.20	43.20	100	4,320	43.200	43.18	-	-	43.20	43.20	100	43.200	1.22%
2024-02-07	42.66	-	-	42.82	42.82	224	9,591	42.817	42.66	-	-	42.82	42.82	224	42.817	-0.42%
2024-02-06	42.84	-	-	-	-	50	2,117	42.340	42.84	-	-	-	-	50	42.340	0.14%
2024-02-05	42.78	-	-	42.78	42.78	200	8,556	42.780	42.78	-	-	42.78	42.78	200	42.780	0.85%
2024-02-02	42.42	-	-	-	-	0	0	-	42.42	-	-	-	-	0	-	1.29%
2024-02-01	41.88	-	-	-	-	0	0	-	41.88	-	-	-	-	0	-	-0.71%
2024-01-31	42.18	-	-	-	-	0	0	-	42.18	-	-	-	-	0	-	-0.99%
2024-01-30	42.60	-	-	-	-	0	0	-	42.60	-	-	-	-	0	-	0.42%
2024-01-29	42.42	-	-	42.36	42.44	1,760	74,617	42.396	42.42	-	-	42.36	42.44	1,760	42.396	0.52%
2024-01-26	42.20	-	-	-	-	0	0	-	42.20	-	-	-	-	0	-	-0.80%
2024-01-25	42.54	-	-	42.54	42.54	100	4,254	42.540	42.54	-	-	42.54	42.54	100	42.540	0.00%
2024-01-24	42.54	-	-	42.54	42.54	300	12,762	42.540	42.54	-	-	42.54	42.54	300	42.540	1.00%
2024-01-23	42.12	42.12	-	42.06	42.06	200	8,412	42.060	42.12	42.12	-	42.06	42.06	200	42.060	-0.52%
2024-01-22	42.34	-	-	42.36	42.36	400	16,944	42.360	42.34	-	-	42.36	42.36	400	42.360	2.42%
2024-01-19	41.34	-	-	41.16	41.18	1,300	53,532	41.178	41.34	-	-	41.16	41.18	1,300	41.178	1.77%
2024-01-18	40.62	-	40.86	40.62	40.62	100	4,062	40.620	40.62	-	40.86	40.62	40.62	100	40.620	0.00%
2024-01-17	40.62	-	40.86	-	-	0	0	-	40.62	-	40.86	-	-	0	-	-0.20%
2024-01-16	40.70	-	40.86	40.84	40.84	100	4,084	40.840	40.70	-	40.86	40.84	40.84	100	40.840	-0.34%
2024-01-15	40.84	-	-	-	-	0	0	-	40.84	-	-	-	-	0	-	0.20%
2024-01-12	40.76	-	-	-	-	0	0	-	40.76	-	-	-	-	0	-	-0.15%
2024-01-11	40.82	-	-	-	-	0	0	-	40.82	-	-	-	-	0	-	1.04%
2024-01-10	40.40	-	-	-	-	0	0	-	40.40	-	-	-	-	0	-	0.45%
2024-01-09	40.22	39.58	-	-	-	0	0	-	40.22	39.58	-	-	-	0	-	1.98%
2024-01-08	39.44	-	-	-	-	0	0	-	39.44	-	-	-	-	0	-	0.00%
2024-01-05	39.44	-	-	-	-	0	0	-	39.44	-	-	-	-	0	-	-1.00%
2024-01-04	39.84	-	-	-	-	0	0	-	39.84	-	-	-	-	0	-	-0.70%
2024-01-03	40.12	-	-	40.12	40.12	200	8,024	40.120	40.12	-	-	40.12	40.12	200	40.120	-1.81%
2024-01-02	40.86	-	-	-	-	0	0	-	40.86	-	-	-	-	0	-	-0.24%
2023-12-29	40.96	-	-	40.92	41.04	200	8,196	40.980	40.96	-	-	40.92	41.04	200	40.980	-0.24%
2023-12-28	41.06	-	-	-	-	0	0	-	41.06	-	-	-	-	0	-	0.44%
2023-12-27	40.88	-	-	-	-	0	0	-	40.88	-	-	-	-	0	-	0.99%
2023-12-22	40.48	-	-	-	-	0	0	-	40.48	-	-	-	-	0	-	0.00%
2023-12-21	40.48	-	-	-	-	0	0	-	40.48	-	-	-	-	0	-	-0.64%
2023-12-20	40.74	-	-	-	-	0	0	-	40.74	-	-	-	-	0	-	0.39%
2023-12-19	40.58	-	-	40.58	40.58	400	16,232	40.580	40.58	-	-	40.58	40.58	400	40.580	0.74%
2023-12-18	40.28	-	-	-	-	0	0	-	40.28	-	-	-	-	0	-	0.00%
2023-12-15	40.28	-	-	-	-	0	0	-	40.28	-	-	-	-	0	-	-0.30%
2023-12-14	40.40	-	-	40.44	40.44	300	12,132	40.440	40.40	-	-	40.44	40.44	300	40.440	1.87%
2023-12-13	39.66	-	-	-	-	0	0	-	39.66	-	-	-	-	0	-	0.81%
2023-12-12	39.34	-	-	-	-	0	0	-	39.34	-	-	-	-	0	-	1.24%
2023-12-11	38.86	-	-	-	-	0	0	-	38.86	-	-	-	-	0	-	0.47%
2023-12-08	38.68	-	-	-	-	0	0	-	38.68	-	-	-	-	0	-	0.99%
2023-12-07	38.30	-	-	38.30	38.78	500	19,294	38.588	38.30	-	-	38.30	38.78	500	38.588	-1.24%
2023-12-06	38.78	38.60	-	38.78	38.78	200	7,756	38.780	38.78	38.60	-	38.78	38.78	200	38.780	1.31%
2023-12-05	38.28	-	-	-	-	0	0	-	38.28	-	-	-	-	0	-	-1.09%
2023-12-04	38.70	-	-	-	-	0	0	-	38.70	-	-	-	-	0	-	0.00%
2023-12-01	38.70	-	-	38.74	38.74	100	3,874	38.740	38.70	-	-	38.74	38.74	100	38.740	-0.72%
2023-11-30	38.98	-	-	38.98	38.98	1,400	54,572	38.980	38.98	-	-	38.98	38.98	1,400	38.980	0.41%
2023-11-29	38.82	-	-	-	-	0	0	-	38.82	-	-	-	-	0	-	0.26%
2023-11-28	38.72	-	-	-	-	0	0	-	38.72	-	-	-	-	0	-	-0.10%
2023-11-27	38.76	-	-	-	-	0	0	-	38.76	-	-	-	-	0	-	-0.31%
2023-11-24	38.88	-	-	-	-	0	0	-	38.88	-	-	-	-	0	-	-0.21%
2023-11-23	38.96	-	-	38.94	38.96	2,100	81,796	38.950	38.96	-	-	38.94	38.96	2,100	38.950	0.67%
2023-11-22	38.70	-	-	-	-	0	0	-	38.70	-	-	-	-	0	-	-0.36%
2023-11-21	38.84	-	-	-	-	0	0	-	38.84	-	-	-	-	0	-	1.15%
2023-11-20	38.40	-	-	-	-	0	0	-	38.40	-	-	-	-	0	-	0.00%
2023-11-17	38.40	-	-	-	-	0	0	-	38.40	-	-	-	-	0	-	0.00%
2023-11-16	38.40	-	-	-	-	0	0	-	38.40	-	-	-	-	0	-	0.00%
2023-11-15	38.40	-	-	38.38	38.38	200	7,676	38.380	38.40	-	-	38.38	38.38	200	38.380	2.07%
2023-11-14	37.62	-	-	-	-	0	0	-	37.62	-	-	-	-	0	-	0.32%
2023-11-13	37.50	-	-	37.40	37.44	1,200	44,920	37.433	37.50	-	-	37.40	37.44	1,200	37.433	1.52%
2023-11-10	36.94	-	-	-	-	0	0	-	36.94	-	-	-	-	0	-	-0.43%
2023-11-09	37.10	-	-	-	-	0	0	-	37.10	-	-	-	-	0	-	0.27%
2023-11-08	37.00	-	-	-	-	0	0	-	37.00	-	-	-	-	0	-	1.04%
2023-11-07	36.62	-	-	-	-	0	0	-	36.62	-	-	-	-	0	-	0.00%
2023-11-06	36.62	-	-	-	-	0	0	-	36.62	-	-	-	-	0	-	1.61%
2023-11-03	36.04	-	-	-	-	0	0	-	36.04	-	-	-	-	0	-	0.90%
2023-11-02	35.72	-	-	-	-	0	0	-	35.72	-	-	-	-	0	-	2.53%
2023-11-01	34.84	-	-	-	-	0	0	-	34.84	-	-	-	-	0	-	0.64%
2023-10-31	34.62	-	-	-	-	0	0	-	34.62	-	-	-	-	0	-	0.00%
2023-10-30	34.62	-	-	-	-	0	0	-	34.62	-	-	-	-	0	-	0.23%
2023-10-27	34.54	-	-	34.54	34.54	100	3,454	34.540	34.54	-	-	34.54	34.54	100	34.540	-0.06%
2023-10-26	34.56	-	-	34.70	34.70	1,200	41,640	34.700	34.56	-	-	34.70	34.70	1,200	34.700	-2.81%
2023-10-25	35.56	34.70	-	-	-	0	0	-	35.56	34.70	-	-	-	0	-	-0.34%
2023-10-24	35.68	34.70	-	-	-	0	0	-	35.68	34.70	-	-	-	0	-	-0.28%
2023-10-20	35.78	-	-	-	-	0	0	-	35.78	-	-	-	-	0	-	-0.89%
2023-10-19	36.10	-	-	36.16	36.16	200	7,232	36.160	36.10	-	-	36.16	36.16	200	36.160	-1.47%
2023-10-18	36.64	-	-	-	-	0	0	-	36.64	-	-	-	-	0	-	-0.22%
2023-10-17	36.72	-	-	-	-	0	0	-	36.72	-	-	-	-	0	-	0.82%
2023-10-16	36.42	-	-	-	-	0	0	-	36.42	-	-	-	-	0	-	-1.35%
2023-10-13	36.92	-	-	-	-	0	0	-	36.92	-	-	-	-	0	-	-0.27%
2023-10-12	37.02	-	-	-	-	0	0	-	37.02	-	-	-	-	0	-	0.87%
2023-10-11	36.70	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.55%
2023-10-10	36.50	-	-	-	-	0	0	-	36.50	-	-	-	-	0	-	1.11%
2023-10-09	36.10	-	-	36.20	36.20	100	3,620	36.200	36.10	-	-	36.20	36.20	100	36.200	1.06%
2023-10-06	35.72	-	-	-	-	0	0	-	35.72	-	-	-	-	0	-	0.06%
2023-10-05	35.70	35.26	-	-	-	0	0	-	35.70	35.26	-	-	-	0	-	1.25%
2023-10-04	35.26	-	-	-	-	0	0	-	35.26	-	-	-	-	0	-	-1.84%
2023-10-03	35.92	-	-	-	-	0	0	-	35.92	-	-	-	-	0	-	0.28%
2023-09-29	35.82	-	-	-	-	0	0	-	35.82	-	-	-	-	0	-	1.07%
2023-09-28	35.44	-	-	-	-	0	0	-	35.44	-	-	-	-	0	-	-0.34%
2023-09-27	35.56	-	-	-	-	0	0	-	35.56	-	-	-	-	0	-	-0.34%
2023-09-26	35.68	-	-	-	-	0	0	-	35.68	-	-	-	-	0	-	-0.45%
2023-09-25	35.84	-	-	-	-	0	0	-	35.84	-	-	-	-	0	-	0.00%
2023-09-22	35.84	-	-	-	-	0	0	-	35.84	-	-	-	-	0	-	-1.21%
2023-09-21	36.28	-	-	-	-	0	0	-	36.28	-	-	-	-	0	-	-1.84%
2023-09-20	36.96	-	-	-	-	0	0	-	36.96	-	-	-	-	0	-	-0.22%
2023-09-19	37.04	-	-	-	-	0	0	-	37.04	-	-	-	-	0	-	0.00%
2023-09-18	37.04	-	-	-	-	0	0	-	37.04	-	-	-	-	0	-	-1.59%
2023-09-15	37.64	-	-	37.66	37.66	100	3,766	37.660	37.64	-	-	37.66	37.66	100	37.660	0.80%
2023-09-14	37.34	-	-	-	-	0	0	-	37.34	-	-	-	-	0	-	0.38%
2023-09-13	37.20	-	-	-	-	0	0	-	37.20	-	-	-	-	0	-	-0.53%
2023-09-12	37.40	-	-	-	-	0	0	-	37.40	-	-	-	-	0	-	0.32%
2023-09-11	37.28	-	-	-	-	0	0	-	37.28	-	-	-	-	0	-	0.00%
2023-09-07	37.28	-	-	-	-	0	0	-	37.28	-	-	-	-	0	-	-0.69%
2023-09-06	37.54	-	-	-	-	0	0	-	37.54	-	-	-	-	0	-	0.00%
2023-09-05	37.54	-	-	-	-	0	0	-	37.54	-	-	-	-	0	-	-0.21%
2023-09-04	37.62	-	-	-	-	0	0	-	37.62	-	-	-	-	0	-	0.27%
2023-08-31	37.52	-	-	-	-	0	0	-	37.52	-	-	-	-	0	-	0.48%
2023-08-30	37.34	-	-	37.34	37.36	1,500	56,030	37.353	37.34	-	-	37.34	37.36	1,500	37.353	2.08%
2023-08-29	36.58	-	-	36.58	36.58	300	10,974	36.580	36.58	-	-	36.58	36.58	300	36.580	0.61%
2023-08-28	36.36	36.24	-	36.24	36.38	2,600	94,312	36.274	36.36	36.24	-	36.24	36.38	2,600	36.274	1.00%
2023-08-25	36.00	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	-3.17%
2023-08-24	37.18	-	-	-	-	0	0	-	37.18	-	-	-	-	0	-	2.26%
2023-08-23	36.36	-	-	-	-	0	0	-	36.36	-	-	-	-	0	-	0.06%
2023-08-22	36.34	-	-	-	-	0	0	-	36.34	-	-	-	-	0	-	1.62%
2023-08-21	35.76	-	-	-	-	0	0	-	35.76	-	-	-	-	0	-	0.17%
2023-08-18	35.70	-	-	35.82	35.82	100	3,582	35.820	35.70	-	-	35.82	35.82	100	35.820	-1.38%
2023-08-17	36.20	-	-	-	-	0	0	-	36.20	-	-	-	-	0	-	-1.25%
2023-08-16	36.66	-	-	-	-	0	0	-	36.66	-	-	-	-	0	-	-0.38%
2023-08-15	36.80	-	-	-	-	0	0	-	36.80	-	-	-	-	0	-	0.00%
2023-08-14	36.80	-	-	-	-	0	0	-	36.80	-	-	-	-	0	-	-0.11%
2023-08-11	36.84	-	-	-	-	0	0	-	36.84	-	-	-	-	0	-	-0.38%
2023-08-10	36.98	-	-	-	-	0	0	-	36.98	-	-	-	-	0	-	-0.80%
2023-08-09	37.28	-	-	-	-	0	0	-	37.28	-	-	-	-	0	-	-0.16%
2023-08-08	37.34	-	-	-	-	0	0	-	37.34	-	-	-	-	0	-	-0.16%
2023-08-07	37.40	-	-	-	-	0	0	-	37.40	-	-	-	-	0	-	-0.05%
2023-08-04	37.42	-	-	-	-	0	0	-	37.42	-	-	-	-	0	-	0.86%
2023-08-03	37.10	-	-	-	-	0	0	-	37.10	-	-	-	-	0	-	-1.80%
2023-08-02	37.78	-	-	-	-	0	0	-	37.78	-	-	-	-	0	-	-0.84%
2023-08-01	38.10	-	-	-	-	0	0	-	38.10	-	-	-	-	0	-	0.05%
2023-07-31	38.08	-	-	-	-	0	0	-	38.08	-	-	-	-	0	-	0.63%
2023-07-28	37.84	-	-	-	-	0	0	-	37.84	-	-	-	-	0	-	-0.21%
2023-07-27	37.92	-	-	-	-	0	0	-	37.92	-	-	-	-	0	-	0.64%
2023-07-26	37.68	-	-	-	-	0	0	-	37.68	-	-	-	-	0	-	0.21%
2023-07-25	37.60	-	-	-	-	0	0	-	37.60	-	-	-	-	0	-	0.00%
2023-07-24	37.60	-	-	-	-	0	0	-	37.60	-	-	-	-	0	-	-0.27%
2023-07-21	37.70	-	-	-	-	0	0	-	37.70	-	-	-	-	0	-	-1.36%
2023-07-20	38.22	-	-	38.22	38.30	2,500	95,686	38.274	38.22	-	-	38.22	38.30	2,500	38.274	-0.42%
2023-07-19	38.38	-	-	-	-	0	0	-	38.38	-	-	-	-	0	-	0.95%
2023-07-18	38.02	-	-	-	-	0	0	-	38.02	-	-	-	-	0	-	0.80%
2023-07-14	37.72	-	-	-	-	0	0	-	37.72	-	-	-	-	0	-	1.23%
2023-07-13	37.26	-	-	-	-	0	0	-	37.26	-	-	-	-	0	-	1.58%
2023-07-12	36.68	-	-	-	-	0	0	-	36.68	-	-	-	-	0	-	0.60%
2023-07-11	36.46	-	-	-	-	0	0	-	36.46	-	-	-	-	0	-	0.22%
2023-07-10	36.38	-	-	-	-	0	0	-	36.38	-	-	-	-	0	-	-0.55%
2023-07-07	36.58	-	-	36.66	36.66	400	14,664	36.660	36.58	-	-	36.66	36.66	400	36.660	-0.49%
2023-07-06	36.76	-	-	-	-	0	0	-	36.76	-	-	-	-	0	-	-0.05%
2023-07-05	36.78	-	-	-	-	0	0	-	36.78	-	-	-	-	0	-	-0.11%
2023-07-04	36.82	-	-	-	-	0	0	-	36.82	-	-	-	-	0	-	0.00%
2023-07-03	36.82	-	-	-	-	0	0	-	36.82	-	-	-	-	0	-	1.49%
2023-06-30	36.28	-	-	-	-	0	0	-	36.28	-	-	-	-	0	-	0.11%
2023-06-29	36.24	-	-	-	-	0	0	-	36.24	-	-	-	-	0	-	0.17%
2023-06-28	36.18	-	-	36.18	36.18	200	7,236	36.180	36.18	-	-	36.18	36.18	200	36.180	0.95%
2023-06-27	35.84	-	-	-	-	0	0	-	35.84	-	-	-	-	0	-	-0.94%
2023-06-26	36.18	-	-	-	-	0	0	-	36.18	-	-	-	-	0	-	-0.60%
2023-06-23	36.40	-	-	36.44	36.46	2,100	76,544	36.450	36.40	-	-	36.44	36.46	2,100	36.450	-0.49%
2023-06-21	36.58	-	-	-	-	0	0	-	36.58	-	-	-	-	0	-	0.00%
2023-06-20	36.58	-	-	-	-	0	0	-	36.58	-	-	-	-	0	-	0.00%
2023-06-19	36.58	-	-	36.58	36.58	2,300	84,134	36.580	36.58	-	-	36.58	36.58	2,300	36.580	-0.49%
2023-06-16	36.76	-	-	-	-	0	0	-	36.76	-	-	-	-	0	-	1.16%
2023-06-15	36.34	-	-	-	-	0	0	-	36.34	-	-	-	-	0	-	0.33%
2023-06-14	36.22	-	-	-	-	0	0	-	36.22	-	-	-	-	0	-	0.56%
2023-06-13	36.02	-	-	-	-	0	0	-	36.02	-	-	-	-	0	-	1.75%
2023-06-12	35.40	-	-	-	-	0	0	-	35.40	-	-	-	-	0	-	0.97%
2023-06-09	35.06	-	-	-	-	0	0	-	35.06	-	-	-	-	0	-	1.04%
2023-06-08	34.70	-	-	-	-	0	0	-	34.70	-	-	-	-	0	-	-1.70%
2023-06-07	35.30	-	-	-	-	0	0	-	35.30	-	-	-	-	0	-	0.00%
2023-06-06	35.30	-	-	-	-	0	0	-	35.30	-	-	-	-	0	-	0.28%
2023-06-05	35.20	-	-	-	-	0	0	-	35.20	-	-	-	-	0	-	0.28%
2023-06-02	35.10	-	-	-	-	0	0	-	35.10	-	-	-	-	0	-	1.21%
2023-06-01	34.68	-	-	-	-	0	0	-	34.68	-	-	-	-	0	-	-0.46%
2023-05-31	34.84	-	-	-	-	0	0	-	34.84	-	-	-	-	0	-	-0.06%
2023-05-30	34.86	-	-	-	-	0	0	-	34.86	-	-	-	-	0	-	0.11%
2023-05-29	34.82	-	-	34.82	34.82	2,000	69,640	34.820	34.82	-	-	34.82	34.82	2,000	34.820	4.06%
2023-05-25	33.46	33.20	-	-	-	0	0	-	33.46	33.20	-	-	-	0	-	0.78%
2023-05-24	33.20	-	-	-	-	0	0	-	33.20	-	-	-	-	0	-	-1.13%
2023-05-23	33.58	-	-	-	-	0	0	-	33.58	-	-	-	-	0	-	0.00%
2023-05-22	33.58	-	-	33.56	33.58	1,300	43,632	33.563	33.58	-	-	33.56	33.58	1,300	33.563	0.00%
2023-05-19	33.58	-	-	-	-	0	0	-	33.58	-	-	-	-	0	-	1.82%
2023-05-18	32.98	-	-	-	-	0	0	-	32.98	-	-	-	-	0	-	1.29%
2023-05-17	32.56	-	-	-	-	0	0	-	32.56	-	-	-	-	0	-	0.00%
2023-05-16	32.56	-	-	32.50	32.50	1,500	48,750	32.500	32.56	-	-	32.50	32.50	1,500	32.500	0.12%
2023-05-15	32.52	-	-	-	-	0	0	-	32.52	-	-	-	-	0	-	0.00%
2023-05-12	32.52	-	-	-	-	0	0	-	32.52	-	-	-	-	0	-	0.25%
2023-05-11	32.44	-	-	-	-	0	0	-	32.44	-	-	-	-	0	-	1.31%
2023-05-10	32.02	-	-	-	-	0	0	-	32.02	-	-	-	-	0	-	-0.37%
2023-05-09	32.14	-	-	-	-	0	0	-	32.14	-	-	-	-	0	-	0.06%
2023-05-08	32.12	-	-	-	-	0	0	-	32.12	-	-	-	-	0	-	1.32%
2023-05-05	31.70	-	-	-	-	0	0	-	31.70	-	-	-	-	0	-	-0.19%
2023-05-04	31.76	-	-	31.76	31.76	1,700	53,992	31.760	31.76	-	-	31.76	31.76	1,700	31.760	-0.44%
2023-05-03	31.90	-	-	31.90	31.90	1,600	51,040	31.900	31.90	-	-	31.90	31.90	1,600	31.900	-0.56%
2023-05-02	32.08	-	-	-	-	0	0	-	32.08	-	-	-	-	0	-	0.88%
2023-04-28	31.80	-	-	-	-	0	0	-	31.80	-	-	-	-	0	-	1.40%
2023-04-27	31.36	-	-	-	-	0	0	-	31.36	-	-	-	-	0	-	0.00%
2023-04-26	31.36	-	-	-	-	0	0	-	31.36	-	-	-	-	0	-	-0.13%
2023-04-25	31.40	-	-	-	-	0	0	-	31.40	-	-	-	-	0	-	-0.38%
2023-04-24	31.52	-	-	-	-	0	0	-	31.52	-	-	-	-	0	-	-0.19%
2023-04-21	31.58	-	-	-	-	0	0	-	31.58	-	-	-	-	0	-	0.00%
2023-04-20	31.58	-	-	-	-	0	0	-	31.58	-	-	-	-	0	-	-0.44%
2023-04-19	31.72	-	-	-	-	0	0	-	31.72	-	-	-	-	0	-	-0.25%
2023-04-18	31.80	-	-	-	-	0	0	-	31.80	-	-	-	-	0	-	0.00%
2023-04-17	31.80	31.78	-	-	-	0	0	-	31.80	31.78	-	-	-	0	-	0.06%
2023-04-14	31.78	-	-	-	-	0	0	-	31.78	-	-	-	-	0	-	1.40%
2023-04-13	31.34	-	-	-	-	0	0	-	31.34	-	-	-	-	0	-	-0.57%
2023-04-12	31.52	-	-	-	-	0	0	-	31.52	-	-	-	-	0	-	-0.44%
2023-04-11	31.66	-	-	-	-	0	0	-	31.66	-	-	-	-	0	-	0.57%
2023-04-06	31.48	-	-	31.44	31.48	2,800	88,072	31.454	31.48	-	-	31.44	31.48	2,800	31.454	-1.07%
2023-04-04	31.82	-	-	-	-	0	0	-	31.82	-	-	-	-	0	-	0.06%
2023-04-03	31.80	-	-	-	-	0	0	-	31.80	-	-	-	-	0	-	1.08%
2023-03-31	31.46	-	-	-	-	0	0	-	31.46	-	-	-	-	0	-	0.77%
2023-03-30	31.22	-	-	-	-	0	0	-	31.22	-	-	-	-	0	-	1.23%
2023-03-29	30.84	-	-	-	-	0	0	-	30.84	-	-	-	-	0	-	0.26%
2023-03-28	30.76	-	-	-	-	0	0	-	30.76	-	-	-	-	0	-	-0.77%
2023-03-27	31.00	-	-	-	-	0	0	-	31.00	-	-	-	-	0	-	0.00%
2023-03-24	31.00	-	-	-	-	0	0	-	31.00	-	-	-	-	0	-	0.65%
2023-03-23	30.80	-	-	-	-	0	0	-	30.80	-	-	-	-	0	-	0.00%
2023-03-22	30.80	-	-	-	-	0	0	-	30.80	-	-	-	-	0	-	0.85%
2023-03-21	30.54	-	-	-	-	0	0	-	30.54	-	-	-	-	0	-	0.73%
2023-03-20	30.32	-	-	-	-	0	0	-	30.32	-	-	-	-	0	-	-0.79%
2023-03-17	30.56	-	-	-	-	0	0	-	30.56	-	-	-	-	0	-	2.34%
2023-03-16	29.86	-	-	-	-	0	0	-	29.86	-	-	-	-	0	-	0.88%
2023-03-15	29.60	-	-	-	-	0	0	-	29.60	-	-	-	-	0	-	1.79%
2023-03-14	29.08	-	-	-	-	0	0	-	29.08	-	-	-	-	0	-	-0.62%
2023-03-13	29.26	-	-	29.30	29.30	1,400	41,020	29.300	29.26	-	-	29.30	29.30	1,400	29.300	0.48%
2023-03-10	29.12	-	-	-	-	0	0	-	29.12	-	-	-	-	0	-	-1.42%
2023-03-09	29.54	-	-	-	-	0	0	-	29.54	-	-	-	-	0	-	0.00%
2023-03-08	29.54	-	-	-	-	0	0	-	29.54	-	-	-	-	0	-	-1.14%
2023-03-07	29.88	-	-	-	-	0	0	-	29.88	-	-	-	-	0	-	0.00%
2023-03-06	29.88	-	-	-	-	0	0	-	29.88	-	-	-	-	0	-	2.61%
2023-03-03	29.12	-	-	-	-	0	0	-	29.12	-	-	-	-	0	-	1.04%
2023-03-02	28.82	-	-	-	-	0	0	-	28.82	-	-	-	-	0	-	-1.64%
2023-03-01	29.30	-	-	29.22	29.22	100	2,922	29.220	29.30	-	-	29.22	29.22	100	29.220	0.21%
2023-02-28	29.24	-	-	-	-	0	0	-	29.24	-	-	-	-	0	-	0.00%
2023-02-27	29.24	-	-	-	-	0	0	-	29.24	-	-	-	-	0	-	-0.88%
2023-02-24	29.50	-	-	-	-	0	0	-	29.50	-	-	-	-	0	-	0.00%
2023-02-23	29.50	-	-	29.50	29.50	100	2,950	29.500	29.50	-	-	29.50	29.50	100	29.500	0.27%
2023-02-22	29.42	-	-	-	-	0	0	-	29.42	-	-	-	-	0	-	-1.54%
2023-02-21	29.88	-	-	-	-	0	0	-	29.88	-	-	-	-	0	-	-0.40%
2023-02-20	30.00	-	-	29.92	30.00	2,850	85,274	29.921	30.00	-	-	29.92	30.00	2,850	29.921	-0.27%
2023-02-17	30.08	-	-	30.00	30.12	400	12,012	30.030	30.08	-	-	30.00	30.12	400	30.030	-2.59%
2023-02-16	30.88	-	-	30.88	30.88	200	6,176	30.880	30.88	-	-	30.88	30.88	200	30.880	1.85%
2023-02-15	30.32	-	-	-	-	0	0	-	30.32	-	-	-	-	0	-	0.00%
2023-02-14	30.32	-	-	-	-	0	0	-	30.32	-	-	-	-	0	-	1.47%
2023-02-13	29.88	-	-	-	-	0	0	-	29.88	-	-	-	-	0	-	-0.73%
2023-02-10	30.10	-	-	-	-	0	0	-	30.10	-	-	-	-	0	-	-1.57%
2023-02-09	30.58	-	-	-	-	100	3,052	30.520	30.58	-	-	-	-	100	30.520	-0.97%
2023-02-08	30.88	-	-	-	-	0	0	-	30.88	-	-	-	-	0	-	1.58%
2023-02-07	30.40	-	-	-	-	400	12,160	30.400	30.40	-	-	-	-	400	30.400	0.00%
2023-02-06	30.40	-	-	30.40	30.46	1,800	54,738	30.410	30.40	-	-	30.40	30.46	1,800	30.410	-0.20%
2023-02-03	30.46	-	-	-	-	0	0	-	30.46	-	-	-	-	0	-	0.79%
2023-02-02	30.22	-	-	30.22	30.22	1,500	45,330	30.220	30.22	-	-	30.22	30.22	1,500	30.220	3.21%
2023-02-01	29.28	-	-	-	-	0	0	-	29.28	-	-	-	-	0	-	1.24%
2023-01-31	28.92	-	-	28.84	29.00	4,100	118,412	28.881	28.92	-	-	28.84	29.00	4,100	28.881	-1.30%
2023-01-30	29.30	-	-	-	-	0	0	-	29.30	-	-	-	-	0	-	0.83%
2023-01-27	29.06	-	-	29.04	29.06	2,600	75,528	29.049	29.06	-	-	29.04	29.06	2,600	29.049	0.90%
2023-01-26	28.80	-	-	-	-	0	0	-	28.80	-	-	-	-	0	-	4.05%
2023-01-20	27.68	-	-	-	-	0	0	-	27.68	-	-	-	-	0	-	-0.14%
2023-01-19	27.72	-	-	-	-	0	0	-	27.72	-	-	-	-	0	-	-1.42%
2023-01-18	28.12	-	-	28.02	28.12	3,000	84,210	28.070	28.12	-	-	28.02	28.12	3,000	28.070	0.57%
2023-01-17	27.96	-	-	-	-	0	0	-	27.96	-	-	-	-	0	-	-0.36%
2023-01-16	28.06	-	-	27.98	28.10	2,072	58,117	28.049	28.06	-	-	27.98	28.10	2,072	28.049	1.08%
2023-01-13	27.76	-	-	-	-	0	0	-	27.76	-	-	-	-	0	-	0.51%
2023-01-12	27.62	-	-	-	-	0	0	-	27.62	-	-	-	-	0	-	1.99%
2023-01-11	27.08	-	-	-	-	0	0	-	27.08	-	-	-	-	0	-	0.82%
2023-01-10	26.86	-	-	-	-	0	0	-	26.86	-	-	-	-	0	-	0.30%
2023-01-09	26.78	-	-	-	-	0	0	-	26.78	-	-	-	-	0	-	2.37%
2023-01-06	26.16	-	-	-	-	0	0	-	26.16	-	-	-	-	0	-	-1.21%
2023-01-05	26.48	-	-	-	-	0	0	-	26.48	-	-	-	-	0	-	-0.45%
2023-01-04	26.60	-	-	-	-	0	0	-	26.60	-	-	-	-	0	-	-0.15%
2023-01-03	26.64	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.91%
2022-12-30	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	0.76%
2022-12-29	26.20	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	-0.83%
2022-12-28	26.42	-	-	-	-	0	0	-	26.42	-	-	-	-	0	-	-0.90%
2022-12-23	26.66	-	-	-	-	0	0	-	26.66	-	-	-	-	0	-	-2.13%
2022-12-22	27.24	-	-	-	-	0	0	-	27.24	-	-	-	-	0	-	1.04%
2022-12-21	26.96	-	-	-	-	0	0	-	26.96	-	-	-	-	0	-	0.90%
2022-12-20	26.72	-	-	-	-	0	0	-	26.72	-	-	-	-	0	-	-2.27%
2022-12-19	27.34	-	-	-	-	0	0	-	27.34	-	-	-	-	0	-	-0.58%
2022-12-16	27.50	-	-	-	-	0	0	-	27.50	-	-	-	-	0	-	-2.83%
2022-12-15	28.30	-	-	-	-	0	0	-	28.30	-	-	-	-	0	-	-1.19%
2022-12-14	28.64	-	-	-	-	0	0	-	28.64	-	-	-	-	0	-	0.99%
2022-12-13	28.36	-	-	-	-	0	0	-	28.36	-	-	-	-	0	-	1.00%
2022-12-12	28.08	-	-	-	-	0	0	-	28.08	-	-	-	-	0	-	-0.71%
2022-12-09	28.28	-	-	-	-	0	0	-	28.28	-	-	-	-	0	-	1.14%
2022-12-08	27.96	-	-	-	-	0	0	-	27.96	-	-	-	-	0	-	-0.14%
2022-12-07	28.00	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	-2.03%
2022-12-06	28.58	-	-	-	-	0	0	-	28.58	-	-	-	-	0	-	-1.45%
2022-12-05	29.00	-	-	29.06	29.06	500	14,530	29.060	29.00	-	-	29.06	29.06	500	29.060	-0.14%
2022-12-02	29.04	-	-	-	-	0	0	-	29.04	-	-	-	-	0	-	0.00%
2022-12-01	29.04	29.00	-	-	-	0	0	-	29.04	29.00	-	-	-	0	-	4.01%
2022-11-30	27.92	-	-	-	-	0	0	-	27.92	-	-	-	-	0	-	-1.13%
2022-11-29	28.24	-	-	-	-	0	0	-	28.24	-	-	-	-	0	-	-0.07%
2022-11-28	28.26	-	-	-	-	0	0	-	28.26	-	-	-	-	0	-	-1.67%
2022-11-25	28.74	-	-	-	-	0	0	-	28.74	-	-	-	-	0	-	0.00%
2022-11-24	28.74	-	-	28.76	28.76	500	14,380	28.760	28.74	-	-	28.76	28.76	500	28.760	1.55%
2022-11-23	28.30	-	-	-	-	0	0	-	28.30	-	-	-	-	0	-	1.07%
2022-11-22	28.00	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	-0.50%
2022-11-21	28.14	-	-	-	-	0	0	-	28.14	-	-	-	-	0	-	-0.50%
2022-11-18	28.28	-	-	-	-	0	0	-	28.28	-	-	-	-	0	-	-0.28%
2022-11-17	28.36	-	-	28.34	28.34	2,000	56,680	28.340	28.36	-	-	28.34	28.34	2,000	28.340	-1.25%
2022-11-16	28.72	-	-	-	-	0	0	-	28.72	-	-	-	-	0	-	0.91%
2022-11-15	28.46	-	-	-	-	0	0	-	28.46	-	-	-	-	0	-	0.49%
2022-11-14	28.32	-	-	-	-	0	0	-	28.32	-	-	-	-	0	-	0.28%
2022-11-11	28.24	-	-	-	-	0	0	-	28.24	-	-	-	-	0	-	7.70%
2022-11-10	26.22	-	-	-	-	0	0	-	26.22	-	-	-	-	0	-	-1.80%
2022-11-09	26.70	-	-	-	-	0	0	-	26.70	-	-	-	-	0	-	0.75%
2022-11-08	26.50	-	-	26.54	26.54	2,300	61,042	26.540	26.50	-	-	26.54	26.54	2,300	26.540	2.00%
2022-11-07	25.98	-	-	-	-	0	0	-	25.98	-	-	-	-	0	-	0.08%
2022-11-04	25.96	-	-	26.02	26.02	300	7,806	26.020	25.96	-	-	26.02	26.02	300	26.020	-1.67%
2022-11-03	26.40	-	-	26.38	26.62	3,100	82,318	26.554	26.40	-	-	26.38	26.62	3,100	26.554	-3.79%
2022-11-02	27.44	27.30	27.44	-	-	0	0	-	27.44	27.30	27.44	-	-	0	-	-0.94%
2022-11-01	27.70	-	-	27.70	27.70	100	2,770	27.700	27.70	-	-	27.70	27.70	100	27.700	-0.07%
2022-10-31	27.72	-	-	-	-	0	0	-	27.72	-	-	-	-	0	-	3.82%
2022-10-28	26.70	-	-	-	-	0	0	-	26.70	-	-	-	-	0	-	-3.19%
2022-10-27	27.58	-	-	-	-	0	0	-	27.58	-	-	-	-	0	-	-0.22%
2022-10-26	27.64	-	-	-	-	0	0	-	27.64	-	-	-	-	0	-	0.36%
2022-10-25	27.54	-	-	-	-	0	0	-	27.54	-	-	-	-	0	-	1.32%
2022-10-24	27.18	-	-	-	-	0	0	-	27.18	-	-	-	-	0	-	2.33%
2022-10-21	26.56	-	-	-	-	0	0	-	26.56	-	-	-	-	0	-	-0.15%
2022-10-20	26.60	-	-	-	-	0	0	-	26.60	-	-	-	-	0	-	-1.85%
2022-10-19	27.10	-	-	-	-	0	0	-	27.10	-	-	-	-	0	-	-0.15%
2022-10-18	27.14	-	-	-	-	0	0	-	27.14	-	-	-	-	0	-	3.51%
2022-10-17	26.22	-	-	-	-	0	0	-	26.22	-	-	-	-	0	-	-1.58%
2022-10-14	26.64	-	-	26.64	26.64	800	21,312	26.640	26.64	-	-	26.64	26.64	800	26.640	2.07%
2022-10-13	26.10	-	26.20	-	-	0	0	-	26.10	-	26.20	-	-	0	-	-0.61%
2022-10-12	26.26	-	-	-	-	0	0	-	26.26	-	-	-	-	0	-	0.00%
2022-10-11	26.26	-	-	-	-	0	0	-	26.26	-	-	-	-	0	-	-1.20%
2022-10-10	26.58	-	-	-	-	0	0	-	26.58	-	-	-	-	0	-	-3.84%
2022-10-07	27.64	-	-	-	-	0	0	-	27.64	-	-	-	-	0	-	-0.86%
2022-10-06	27.88	-	-	-	-	0	0	-	27.88	-	-	-	-	0	-	0.72%
2022-10-05	27.68	-	-	-	-	0	0	-	27.68	-	-	-	-	0	-	4.85%
2022-10-03	26.40	-	-	26.40	26.40	1,500	39,600	26.400	26.40	-	-	26.40	26.40	1,500	26.400	-3.15%
2022-09-30	27.26	-	-	-	-	0	0	-	27.26	-	-	-	-	0	-	0.00%
2022-09-29	27.26	-	-	-	-	0	0	-	27.26	-	-	-	-	0	-	0.74%
2022-09-28	27.06	-	-	-	-	0	0	-	27.06	-	-	-	-	0	-	-1.60%
2022-09-27	27.50	-	-	27.42	27.42	1,500	41,130	27.420	27.50	-	-	27.42	27.42	1,500	27.420	0.73%
2022-09-26	27.30	-	-	-	-	0	0	-	27.30	-	-	-	-	0	-	-1.37%
2022-09-23	27.68	-	-	27.68	27.68	1,500	41,520	27.680	27.68	-	-	27.68	27.68	1,500	27.680	-1.84%
2022-09-22	28.20	-	-	-	-	0	0	-	28.20	-	-	-	-	0	-	-1.19%
2022-09-21	28.54	-	-	28.54	28.54	8,550	244,010	28.539	28.54	-	-	28.54	28.54	8,550	28.539	-0.76%
2022-09-20	28.76	-	-	-	-	0	0	-	28.76	-	-	-	-	0	-	1.05%
2022-09-19	28.46	-	-	-	-	0	0	-	28.46	-	-	-	-	0	-	-0.63%
2022-09-16	28.64	-	-	-	-	0	0	-	28.64	-	-	-	-	0	-	-2.39%
2022-09-15	29.34	-	-	-	-	0	0	-	29.34	-	-	-	-	0	-	0.48%
2022-09-14	29.20	-	-	29.20	29.20	1,000	29,200	29.200	29.20	-	-	29.20	29.20	1,000	29.200	-5.32%
2022-09-13	30.84	29.92	-	-	-	0	0	-	30.84	29.92	-	-	-	0	-	3.07%
2022-09-09	29.92	-	-	-	-	0	0	-	29.92	-	-	-	-	0	-	1.36%
2022-09-08	29.52	-	-	-	-	0	0	-	29.52	-	-	-	-	0	-	1.23%
2022-09-07	29.16	-	-	-	-	0	0	-	29.16	-	-	-	-	0	-	-1.29%
2022-09-06	29.54	-	-	29.38	29.80	2,500	74,080	29.632	29.54	-	-	29.38	29.80	2,500	29.632	1.03%
2022-09-05	29.24	-	-	-	-	0	0	-	29.24	-	-	-	-	0	-	-1.28%
2022-09-02	29.62	-	-	29.62	29.62	100	2,962	29.620	29.62	-	-	29.62	29.62	100	29.620	0.61%
2022-09-01	29.44	-	-	-	-	0	0	-	29.44	-	-	-	-	0	-	-1.80%
2022-08-31	29.98	-	-	29.98	29.98	1,900	56,962	29.980	29.98	-	-	29.98	29.98	1,900	29.980	-1.25%
2022-08-30	30.36	-	-	30.28	30.28	400	12,112	30.280	30.36	-	-	30.28	30.28	400	30.280	0.20%
2022-08-29	30.30	-	31.64	-	-	0	0	-	30.30	-	31.64	-	-	0	-	-4.24%
2022-08-26	31.64	-	-	-	-	0	0	-	31.64	-	-	-	-	0	-	0.38%
2022-08-25	31.52	-	-	31.44	31.44	1,500	47,160	31.440	31.52	-	-	31.44	31.44	1,500	31.440	1.16%
2022-08-24	31.16	-	-	-	-	0	0	-	31.16	-	-	-	-	0	-	-0.51%
2022-08-23	31.32	-	-	-	-	0	0	-	31.32	-	-	-	-	0	-	-1.32%
2022-08-22	31.74	-	-	31.84	31.86	1,500	47,764	31.843	31.74	-	-	31.84	31.86	1,500	31.843	-2.58%
2022-08-19	32.58	-	-	32.60	32.60	100	3,260	32.600	32.58	-	-	32.60	32.60	100	32.600	0.06%
2022-08-18	32.56	-	-	-	-	0	0	-	32.56	-	-	-	-	0	-	-1.03%
2022-08-17	32.90	-	-	-	-	0	0	-	32.90	-	-	-	-	0	-	0.00%
2022-08-16	32.90	-	-	-	-	0	0	-	32.90	-	-	-	-	0	-	0.61%
2022-08-15	32.70	32.50	-	32.76	32.76	100	3,276	32.760	32.70	32.50	-	32.76	32.76	100	32.760	0.93%
2022-08-12	32.40	32.00	-	-	-	0	0	-	32.40	32.00	-	-	-	0	-	0.00%
2022-08-11	32.40	32.00	-	-	-	0	0	-	32.40	32.00	-	-	-	0	-	2.86%
2022-08-10	31.50	-	-	31.50	31.50	900	28,350	31.500	31.50	-	-	31.50	31.50	900	31.500	-1.32%
2022-08-09	31.92	-	-	-	-	0	0	-	31.92	-	-	-	-	0	-	-0.37%
2022-08-08	32.04	-	-	32.04	32.04	1,500	48,060	32.040	32.04	-	-	32.04	32.04	1,500	32.040	-0.37%
2022-08-05	32.16	-	-	-	-	0	0	-	32.16	-	-	-	-	0	-	0.75%
2022-08-04	31.92	-	-	-	-	0	0	-	31.92	-	-	-	-	0	-	2.44%
2022-08-03	31.16	-	-	-	-	0	0	-	31.16	-	-	-	-	0	-	0.00%
2022-08-02	31.16	-	-	-	-	0	0	-	31.16	-	-	-	-	0	-	-0.06%
2022-08-01	31.18	-	-	31.02	31.12	6,600	205,092	31.075	31.18	-	-	31.02	31.12	6,600	31.075	0.19%
2022-07-29	31.12	-	-	31.12	31.12	900	28,008	31.120	31.12	-	-	31.12	31.12	900	31.120	3.11%
2022-07-28	30.18	-	-	29.24	29.24	1,500	43,860	29.240	30.18	-	-	29.24	29.24	1,500	29.240	1.48%
2022-07-27	29.74	-	-	-	-	0	0	-	29.74	-	-	-	-	0	-	-0.20%
2022-07-26	29.80	-	-	-	-	0	0	-	29.80	-	-	-	-	0	-	-0.73%
2022-07-25	30.02	-	-	29.96	30.02	482	14,458	29.996	30.02	-	-	29.96	30.02	482	29.996	-0.66%
2022-07-22	30.22	-	-	-	-	0	0	-	30.22	-	-	-	-	0	-	0.94%
2022-07-21	29.94	-	-	-	-	0	0	-	29.94	-	-	-	-	0	-	1.29%
2022-07-20	29.56	-	-	-	-	100	2,980	29.800	29.56	-	-	-	-	100	29.800	2.57%
2022-07-19	28.82	-	-	-	-	0	0	-	28.82	-	-	-	-	0	-	-1.37%
2022-07-18	29.22	29.14	-	-	-	0	0	-	29.22	29.14	-	-	-	0	-	2.89%
2022-07-15	28.40	-	-	-	-	0	0	-	28.40	-	-	-	-	0	-	0.64%
2022-07-14	28.22	-	-	-	-	0	0	-	28.22	-	-	-	-	0	-	-1.05%
2022-07-13	28.52	-	-	-	-	0	0	-	28.52	-	-	-	-	0	-	-0.07%
2022-07-12	28.54	-	-	-	-	0	0	-	28.54	-	-	-	-	0	-	-1.92%
2022-07-11	29.10	-	-	-	-	0	0	-	29.10	-	-	-	-	0	-	0.00%
2022-07-08	29.10	-	-	-	-	0	0	-	29.10	-	-	-	-	0	-	1.46%
2022-07-07	28.68	-	-	-	-	0	0	-	28.68	-	-	-	-	0	-	0.70%
2022-07-06	28.48	-	-	-	-	0	0	-	28.48	-	-	-	-	0	-	1.79%
2022-07-05	27.98	-	-	-	-	0	0	-	27.98	-	-	-	-	0	-	0.87%
2022-07-04	27.74	-	-	27.74	27.98	3,000	83,580	27.860	27.74	-	-	27.74	27.98	3,000	27.860	-1.14%
2022-06-30	28.06	-	-	28.20	28.30	3,000	84,750	28.250	28.06	-	-	28.20	28.30	3,000	28.250	-0.99%
2022-06-29	28.34	-	-	-	-	0	0	-	28.34	-	-	-	-	0	-	-3.41%
2022-06-28	29.34	-	-	29.22	29.40	4,300	126,042	29.312	29.34	-	-	29.22	29.40	4,300	29.312	-0.88%
2022-06-27	29.60	-	-	29.46	29.54	3,000	88,500	29.500	29.60	-	-	29.46	29.54	3,000	29.500	3.28%
2022-06-24	28.66	28.42	-	-	-	0	0	-	28.66	28.42	-	-	-	0	-	2.36%
2022-06-23	28.00	-	-	28.04	28.04	1,500	42,060	28.040	28.00	-	-	28.04	28.04	1,500	28.040	1.52%
2022-06-22	27.58	-	-	27.78	27.78	1,500	41,670	27.780	27.58	-	-	27.78	27.78	1,500	27.780	-0.93%
2022-06-21	27.84	-	-	-	-	0	0	-	27.84	-	-	-	-	0	-	1.31%
2022-06-20	27.48	-	-	-	-	100	2,754	27.540	27.48	-	-	-	-	100	27.540	0.66%
2022-06-17	27.30	-	-	27.30	27.30	1,500	40,950	27.300	27.30	-	-	27.30	27.30	1,500	27.300	-0.94%
2022-06-16	27.56	-	-	27.56	27.64	4,600	127,098	27.630	27.56	-	-	27.56	27.64	4,600	27.630	-0.65%
2022-06-15	27.74	-	-	-	-	0	0	-	27.74	-	-	-	-	0	-	-0.43%
2022-06-14	27.86	-	-	-	-	0	0	-	27.86	-	-	-	-	0	-	-0.78%
2022-06-13	28.08	-	-	-	-	0	0	-	28.08	-	-	-	-	0	-	-5.84%
2022-06-10	29.82	-	-	29.84	29.84	100	2,984	29.840	29.82	-	-	29.84	29.84	100	29.840	-2.61%
2022-06-09	30.62	30.10	-	-	-	0	0	-	30.62	30.10	-	-	-	0	-	-0.20%
2022-06-08	30.68	30.10	-	-	-	0	0	-	30.68	30.10	-	-	-	0	-	0.46%
2022-06-07	30.54	30.10	-	-	-	0	0	-	30.54	30.10	-	-	-	0	-	-0.78%
2022-06-06	30.78	-	-	-	-	0	0	-	30.78	-	-	-	-	0	-	0.26%
2022-06-02	30.70	-	-	-	-	100	3,050	30.500	30.70	-	-	-	-	100	30.500	-0.32%
2022-06-01	30.80	30.50	-	-	-	100	3,082	30.820	30.80	30.50	-	-	-	100	30.820	0.00%
2022-05-31	30.80	-	-	-	-	0	0	-	30.80	-	-	-	-	0	-	-1.09%
2022-05-30	31.14	-	-	-	-	0	0	-	31.14	-	-	-	-	0	-	4.85%
2022-05-27	29.70	-	-	-	-	0	0	-	29.70	-	-	-	-	0	-	2.34%
2022-05-26	29.02	-	-	-	-	0	0	-	29.02	-	-	-	-	0	-	0.97%
2022-05-25	28.74	28.74	-	-	-	0	0	-	28.74	28.74	-	-	-	0	-	0.00%
2022-05-24	28.74	-	-	-	-	0	0	-	28.74	-	-	-	-	0	-	-1.51%
2022-05-23	29.18	-	-	-	-	0	0	-	29.18	-	-	-	-	0	-	0.00%
2022-05-20	29.18	-	-	-	-	0	0	-	29.18	-	-	-	-	0	-	1.46%
2022-05-19	28.76	-	-	28.86	28.88	2,000	57,750	28.875	28.76	-	-	28.86	28.88	2,000	28.875	-4.89%
2022-05-18	30.24	-	-	30.24	30.26	3,000	90,750	30.250	30.24	-	-	30.24	30.26	3,000	30.250	0.87%
2022-05-17	29.98	-	-	-	-	0	0	-	29.98	-	-	-	-	0	-	0.67%
2022-05-16	29.78	-	-	-	-	0	0	-	29.78	-	-	-	-	0	-	1.29%
2022-05-13	29.40	-	-	-	-	0	0	-	29.40	-	-	-	-	0	-	1.38%
2022-05-12	29.00	-	-	-	-	0	0	-	29.00	-	-	-	-	0	-	-3.72%
2022-05-11	30.12	-	-	30.12	30.12	400	12,048	30.120	30.12	-	-	30.12	30.12	400	30.120	0.27%
2022-05-10	30.04	-	-	-	-	0	0	-	30.04	-	-	-	-	0	-	-3.53%
2022-05-06	31.14	-	-	31.20	31.20	200	6,240	31.200	31.14	-	-	31.20	31.20	200	31.200	-4.65%
2022-05-05	32.66	-	-	32.70	32.70	200	6,540	32.700	32.66	-	-	32.70	32.70	200	32.700	2.77%
2022-05-04	31.78	-	-	-	-	0	0	-	31.78	-	-	-	-	0	-	0.00%
2022-05-03	31.78	-	-	-	-	0	0	-	31.78	-	-	-	-	0	-	-1.61%
2022-04-29	32.30	-	-	32.26	32.26	1,700	54,842	32.260	32.30	-	-	32.26	32.26	1,700	32.260	0.50%
2022-04-28	32.14	-	-	-	-	0	0	-	32.14	-	-	-	-	0	-	0.82%
2022-04-27	31.88	-	-	-	-	0	0	-	31.88	-	-	-	-	0	-	-2.03%
2022-04-26	32.54	-	-	-	-	0	0	-	32.54	-	-	-	-	0	-	1.06%
2022-04-25	32.20	-	-	-	-	0	0	-	32.20	-	-	-	-	0	-	-3.36%
2022-04-22	33.32	-	-	-	-	0	0	-	33.32	-	-	-	-	0	-	-2.63%
2022-04-21	34.22	-	-	-	-	0	0	-	34.22	-	-	-	-	0	-	0.35%
2022-04-20	34.10	-	-	34.04	34.04	2,000	68,080	34.040	34.10	-	-	34.04	34.04	2,000	34.040	0.71%
2022-04-19	33.86	-	-	-	-	2,000	67,640	33.820	33.86	-	-	-	-	2,000	33.820	-1.74%
2022-04-14	34.46	-	-	-	-	0	0	-	34.46	-	-	-	-	0	-	1.47%
2022-04-13	33.96	-	-	-	-	0	0	-	33.96	-	-	-	-	0	-	0.18%
2022-04-12	33.90	-	-	-	-	0	0	-	33.90	-	-	-	-	0	-	-1.80%
2022-04-11	34.52	-	-	34.52	34.52	1,500	51,780	34.520	34.52	-	-	34.52	34.52	1,500	34.520	-2.38%
2022-04-08	35.36	-	-	-	-	0	0	-	35.36	-	-	-	-	0	-	0.34%
2022-04-07	35.24	-	-	-	-	0	0	-	35.24	-	-	-	-	0	-	-1.51%
2022-04-06	35.78	-	-	35.74	35.90	1,400	50,094	35.781	35.78	-	-	35.74	35.90	1,400	35.781	-0.72%
2022-04-04	36.04	-	36.10	-	-	0	0	-	36.04	-	36.10	-	-	0	-	-0.61%
2022-04-01	36.26	-	-	-	-	0	0	-	36.26	-	-	-	-	0	-	-1.25%
2022-03-31	36.72	-	-	-	-	0	0	-	36.72	-	-	-	-	0	-	0.00%
2022-03-30	36.72	-	-	-	-	0	0	-	36.72	-	-	-	-	0	-	1.16%
2022-03-29	36.30	-	-	-	-	0	0	-	36.30	-	-	-	-	0	-	1.62%
2022-03-28	35.72	-	-	-	-	0	0	-	35.72	-	-	-	-	0	-	-0.17%
2022-03-25	35.78	-	-	-	-	0	0	-	35.78	-	-	-	-	0	-	1.88%
2022-03-24	35.12	-	-	35.10	35.10	1,500	52,650	35.100	35.12	-	-	35.10	35.10	1,500	35.100	-1.13%
2022-03-23	35.52	-	-	35.52	35.52	1,500	53,280	35.520	35.52	-	-	35.52	35.52	1,500	35.520	1.83%
2022-03-22	34.88	-	-	-	-	1,000	34,800	34.800	34.88	-	-	-	-	1,000	34.800	0.23%
2022-03-21	34.80	-	-	-	-	0	0	-	34.80	-	-	-	-	0	-	2.17%
2022-03-18	34.06	-	-	-	-	0	0	-	34.06	-	-	-	-	0	-	0.06%
2022-03-17	34.04	-	-	34.04	34.24	4,700	160,028	34.049	34.04	-	-	34.04	34.24	4,700	34.049	3.15%
2022-03-16	33.00	-	-	-	-	0	0	-	33.00	-	-	-	-	0	-	4.10%
2022-03-15	31.70	-	-	31.82	32.00	7,000	223,060	31.866	31.70	-	-	31.82	32.00	7,000	31.866	-2.58%
2022-03-14	32.54	-	-	-	-	1,100	35,634	32.395	32.54	-	-	-	-	1,100	32.395	-1.93%
2022-03-11	33.18	-	-	-	-	0	0	-	33.18	-	-	-	-	0	-	-0.12%
2022-03-10	33.22	-	-	-	-	0	0	-	33.22	-	-	-	-	0	-	2.15%
2022-03-09	32.52	31.60	-	32.38	32.44	7,800	252,842	32.416	32.52	31.60	-	32.38	32.44	7,800	32.416	1.63%
2022-03-08	32.00	-	-	32.00	32.00	1,500	48,000	32.000	32.00	-	-	32.00	32.00	1,500	32.000	-2.97%
2022-03-07	32.98	-	-	-	-	0	0	-	32.98	-	-	-	-	0	-	-2.77%
2022-03-04	33.92	-	-	33.92	33.92	1,500	50,880	33.920	33.92	-	-	33.92	33.92	1,500	33.920	-1.45%
2022-03-03	34.42	-	-	-	-	0	0	-	34.42	-	-	-	-	0	-	1.29%
2022-03-02	33.98	-	-	-	-	0	0	-	33.98	-	-	-	-	0	-	-2.07%
2022-03-01	34.70	-	-	34.80	34.80	1,900	65,984	34.728	34.70	-	-	34.80	34.80	1,900	34.728	2.42%
2022-02-28	33.88	-	-	-	-	0	0	-	33.88	-	-	-	-	0	-	1.13%
2022-02-25	33.50	31.90	-	-	-	0	0	-	33.50	31.90	-	-	-	0	-	5.21%
2022-02-24	31.84	-	-	32.46	32.50	4,500	146,160	32.480	31.84	-	-	32.46	32.50	4,500	32.480	-5.80%
2022-02-23	33.80	-	-	33.80	33.80	2,400	81,120	33.800	33.80	-	-	33.80	33.80	2,400	33.800	1.93%
2022-02-22	33.16	-	-	33.10	33.16	2,200	72,910	33.141	33.16	-	-	33.10	33.16	2,200	33.141	-2.81%
2022-02-21	34.12	-	-	33.98	33.98	1,500	50,970	33.980	34.12	-	-	33.98	33.98	1,500	33.980	-1.67%
2022-02-18	34.70	-	-	-	-	0	0	-	34.70	-	-	-	-	0	-	-1.70%
2022-02-17	35.30	-	-	-	-	0	0	-	35.30	-	-	-	-	0	-	0.00%
2022-02-16	35.30	-	-	-	-	0	0	-	35.30	-	-	-	-	0	-	1.79%
2022-02-15	34.68	-	-	-	-	0	0	-	34.68	-	-	-	-	0	-	0.00%
2022-02-14	34.68	-	-	-	-	0	0	-	34.68	-	-	-	-	0	-	-2.36%
2022-02-11	35.52	-	-	-	-	0	0	-	35.52	-	-	-	-	0	-	-2.36%
2022-02-10	36.38	-	-	-	-	0	0	-	36.38	-	-	-	-	0	-	1.22%
2022-02-09	35.94	-	-	35.88	35.96	900	32,332	35.924	35.94	-	-	35.88	35.96	900	35.924	1.93%
2022-02-08	35.26	-	-	35.26	35.26	1,100	38,786	35.260	35.26	-	-	35.26	35.26	1,100	35.260	-1.56%
2022-02-07	35.82	-	-	-	-	100	3,560	35.600	35.82	-	-	-	-	100	35.600	0.00%
2022-02-04	35.82	-	-	35.82	35.84	6,000	215,020	35.837	35.82	-	-	35.82	35.84	6,000	35.837	2.17%
2022-01-31	35.06	-	-	34.84	34.84	100	3,484	34.840	35.06	-	-	34.84	34.84	100	34.840	2.51%
2022-01-28	34.20	-	-	-	-	600	20,604	34.340	34.20	-	-	-	-	600	34.340	1.36%
2022-01-27	33.74	-	-	33.74	34.06	3,900	131,934	33.829	33.74	-	-	33.74	34.06	3,900	33.829	-2.37%
2022-01-26	34.56	-	-	34.56	34.56	200	6,912	34.560	34.56	-	-	34.56	34.56	200	34.560	-0.29%
2022-01-25	34.66	-	-	34.80	34.80	500	17,400	34.800	34.66	-	-	34.80	34.80	500	34.800	-1.76%
2022-01-24	35.28	-	-	-	-	0	0	-	35.28	-	-	-	-	0	-	-1.34%
2022-01-21	35.76	-	-	35.72	35.80	6,150	219,718	35.727	35.76	-	-	35.72	35.80	6,150	35.727	-2.35%
2022-01-20	36.62	-	-	-	-	0	0	-	36.62	-	-	-	-	0	-	0.16%
2022-01-19	36.56	-	-	36.68	36.86	3,800	139,402	36.685	36.56	-	-	36.68	36.86	3,800	36.685	-2.30%
2022-01-18	37.42	-	-	37.66	37.66	2,906	109,439	37.660	37.42	-	-	37.66	37.66	2,906	37.660	-0.58%
2022-01-17	37.64	-	-	-	-	0	0	-	37.64	-	-	-	-	0	-	0.21%
2022-01-14	37.56	-	-	-	-	0	0	-	37.56	-	-	-	-	0	-	-2.19%
2022-01-13	38.40	38.28	38.42	-	-	0	0	-	38.40	38.28	38.42	-	-	0	-	0.00%
2022-01-12	38.40	-	-	38.40	38.40	900	34,560	38.400	38.40	-	-	38.40	38.40	900	38.400	1.53%
2022-01-11	37.82	-	-	37.74	37.80	900	33,994	37.771	37.82	-	-	37.74	37.80	900	37.771	-0.47%
2022-01-10	38.00	-	-	38.00	38.00	1,500	57,000	38.000	38.00	-	-	38.00	38.00	1,500	38.000	-0.42%
2022-01-07	38.16	-	-	38.16	38.16	1,300	49,608	38.160	38.16	-	-	38.16	38.16	1,300	38.160	0.10%
2022-01-06	38.12	-	-	38.24	38.24	100	3,824	38.240	38.12	-	-	38.24	38.24	100	38.240	-2.95%
2022-01-05	39.28	-	-	-	-	0	0	-	39.28	-	-	-	-	0	-	-1.75%
2022-01-04	39.98	-	-	-	-	0	0	-	39.98	-	-	-	-	0	-	0.71%
2022-01-03	39.70	-	-	-	-	0	0	-	39.70	-	-	-	-	0	-	0.00%
2021-12-31	39.70	39.62	39.72	-	-	0	0	-	39.70	39.62	39.72	-	-	0	-	-0.65%
2021-12-30	39.96	-	-	-	-	0	0	-	39.96	-	-	-	-	0	-	-0.20%
2021-12-29	40.04	-	-	-	-	0	0	-	40.04	-	-	-	-	0	-	0.05%
2021-12-28	40.02	-	-	-	-	0	0	-	40.02	-	-	-	-	0	-	1.94%
2021-12-24	39.26	-	-	-	-	1,000	39,340	39.340	39.26	-	-	-	-	1,000	39.340	0.36%
2021-12-23	39.12	-	-	-	-	0	0	-	39.12	-	-	-	-	0	-	1.40%
2021-12-22	38.58	-	-	38.58	38.58	100	3,858	38.580	38.58	-	-	38.58	38.58	100	38.580	1.10%
2021-12-21	38.16	38.00	-	-	-	0	0	-	38.16	38.00	-	-	-	0	-	1.27%
2021-12-20	37.68	-	-	37.68	37.80	1,600	60,456	37.785	37.68	-	-	37.68	37.80	1,600	37.785	-1.82%
2021-12-17	38.38	-	-	-	-	0	0	-	38.38	-	-	-	-	0	-	-3.32%
2021-12-16	39.70	-	41.00	39.50	39.74	3,400	134,876	39.669	39.70	-	41.00	39.50	39.74	3,400	39.669	3.01%
2021-12-15	38.54	-	38.64	38.50	38.54	1,800	69,332	38.518	38.54	-	38.64	38.50	38.54	1,800	38.518	-1.13%
2021-12-14	38.98	-	39.00	-	-	0	0	-	38.98	-	39.00	-	-	0	-	-1.37%
2021-12-13	39.52	-	-	-	-	0	0	-	39.52	-	-	-	-	0	-	1.13%
2021-12-10	39.08	-	-	-	-	0	0	-	39.08	-	-	-	-	0	-	-1.31%
2021-12-09	39.60	-	-	-	-	0	0	-	39.60	-	-	-	-	0	-	0.15%
2021-12-08	39.54	-	-	-	-	0	0	-	39.54	-	-	-	-	0	-	2.38%
2021-12-07	38.62	-	-	-	-	0	0	-	38.62	-	-	-	-	0	-	1.52%
2021-12-06	38.04	-	-	-	-	0	0	-	38.04	-	-	-	-	0	-	-1.55%
2021-12-03	38.64	-	-	38.42	38.42	4,800	184,416	38.420	38.64	-	-	38.42	38.42	4,800	38.420	0.36%
2021-12-02	38.50	-	-	-	-	0	0	-	38.50	-	-	-	-	0	-	-2.63%
2021-12-01	39.54	-	-	-	-	0	0	-	39.54	-	-	-	-	0	-	0.25%
2021-11-30	39.44	-	-	39.48	39.48	100	3,948	39.480	39.44	-	-	39.48	39.48	100	39.480	0.66%
2021-11-29	39.18	-	-	-	-	0	0	-	39.18	-	-	-	-	0	-	0.00%
2021-11-26	39.18	-	-	39.34	39.34	5,000	196,700	39.340	39.18	-	-	39.34	39.34	5,000	39.340	-1.11%
2021-11-25	39.62	-	-	-	-	0	0	-	39.62	-	-	-	-	0	-	0.51%
2021-11-24	39.42	-	-	39.38	39.38	1,500	59,070	39.380	39.42	-	-	39.38	39.38	1,500	39.380	-0.20%
2021-11-23	39.50	-	-	-	-	0	0	-	39.50	-	-	-	-	0	-	-1.59%
2021-11-22	40.14	-	-	-	-	0	0	-	40.14	-	-	-	-	0	-	0.40%
2021-11-19	39.98	-	-	39.90	39.90	5,000	199,500	39.900	39.98	-	-	39.90	39.90	5,000	39.900	1.16%
2021-11-18	39.52	-	-	-	-	0	0	-	39.52	-	-	-	-	0	-	0.41%
2021-11-17	39.36	-	-	39.36	39.36	200	7,872	39.360	39.36	-	-	39.36	39.36	200	39.360	0.56%
2021-11-16	39.14	38.98	-	-	-	0	0	-	39.14	38.98	-	-	-	0	-	-0.05%
2021-11-15	39.16	39.08	-	-	-	0	0	-	39.16	39.08	-	-	-	0	-	1.08%
2021-11-12	38.74	-	-	-	-	0	0	-	38.74	-	-	-	-	0	-	0.00%
2021-11-11	38.74	-	-	-	-	0	0	-	38.74	-	-	-	-	0	-	-1.27%
2021-11-10	39.24	-	-	-	-	0	0	-	39.24	-	-	-	-	0	-	-0.30%
2021-11-09	39.36	-	-	-	-	0	0	-	39.36	-	-	-	-	0	-	0.00%
2021-11-08	39.36	-	-	-	-	0	0	-	39.36	-	-	-	-	0	-	0.00%
2021-11-05	39.36	-	-	-	-	0	0	-	39.36	-	-	-	-	0	-	0.77%
2021-11-04	39.06	-	-	39.00	39.06	1,000	39,042	39.042	39.06	-	-	39.00	39.06	1,000	39.042	1.40%
2021-11-03	38.52	-	-	38.52	38.52	200	7,704	38.520	38.52	-	-	38.52	38.52	200	38.520	0.52%
2021-11-02	38.32	-	38.40	38.32	38.32	100	3,832	38.320	38.32	-	38.40	38.32	38.32	100	38.320	0.05%
2021-11-01	38.30	-	-	-	-	0	0	-	38.30	-	-	-	-	0	-	1.38%
2021-10-29	37.78	-	-	-	-	0	0	-	37.78	-	-	-	-	0	-	0.16%
2021-10-28	37.72	-	-	-	-	0	0	-	37.72	-	-	-	-	0	-	0.21%
2021-10-27	37.64	-	-	-	-	0	0	-	37.64	-	-	-	-	0	-	0.00%
2021-10-26	37.64	-	-	-	-	0	0	-	37.64	-	-	-	-	0	-	1.29%
2021-10-25	37.16	-	-	-	-	0	0	-	37.16	-	-	-	-	0	-	-0.11%
2021-10-22	37.20	-	-	37.14	37.14	100	3,714	37.140	37.20	-	-	37.14	37.14	100	37.140	0.27%
2021-10-21	37.10	-	-	37.12	37.12	100	3,712	37.120	37.10	-	-	37.12	37.12	100	37.120	0.00%
2021-10-20	37.10	-	-	-	-	0	0	-	37.10	-	-	-	-	0	-	0.43%
2021-10-19	36.94	-	-	-	-	0	0	-	36.94	-	-	-	-	0	-	1.43%
2021-10-18	36.42	-	-	36.42	36.42	400	14,568	36.420	36.42	-	-	36.42	36.42	400	36.420	0.00%
2021-10-15	36.42	-	-	36.44	36.44	100	3,644	36.440	36.42	-	-	36.44	36.44	100	36.440	2.77%
2021-10-12	35.44	-	-	-	-	0	0	-	35.44	-	-	-	-	0	-	-0.56%
2021-10-11	35.64	-	-	-	-	0	0	-	35.64	-	-	-	-	0	-	-0.83%
2021-10-08	35.94	-	-	-	-	0	0	-	35.94	-	-	-	-	0	-	0.00%
2021-10-07	35.94	-	-	-	-	0	0	-	35.94	-	-	-	-	0	-	2.69%
2021-10-06	35.00	-	-	-	-	0	0	-	35.00	-	-	-	-	0	-	0.00%
2021-10-05	35.00	-	-	35.52	35.52	1,900	67,488	35.520	35.00	-	-	35.52	35.52	1,900	35.520	-1.30%
2021-10-04	35.46	-	-	-	-	0	0	-	35.46	-	-	-	-	0	-	-1.28%
2021-09-30	35.92	-	-	-	-	0	0	-	35.92	-	-	-	-	0	-	-0.33%
2021-09-29	36.04	-	-	36.04	36.04	100	3,604	36.040	36.04	-	-	36.04	36.04	100	36.040	-0.66%
2021-09-28	36.28	-	36.70	-	-	0	0	-	36.28	-	36.70	-	-	0	-	-1.89%
2021-09-27	36.98	-	-	-	-	0	0	-	36.98	-	-	-	-	0	-	0.49%
2021-09-24	36.80	-	-	-	-	0	0	-	36.80	-	-	-	-	0	-	0.00%
2021-09-23	36.80	36.42	-	-	-	0	0	-	36.80	36.42	-	-	-	0	-	0.49%
2021-09-21	36.62	-	-	-	-	0	0	-	36.62	-	-	-	-	0	-	-0.33%
2021-09-20	36.74	-	-	-	-	0	0	-	36.74	-	-	-	-	0	-	-1.76%
2021-09-17	37.40	-	-	-	-	0	0	-	37.40	-	-	-	-	0	-	0.16%
2021-09-16	37.34	-	-	-	-	0	0	-	37.34	-	-	-	-	0	-	0.38%
2021-09-15	37.20	-	-	37.08	37.20	700	26,004	37.149	37.20	-	-	37.08	37.20	700	37.149	0.05%
2021-09-14	37.18	-	37.20	37.18	37.18	300	11,154	37.180	37.18	-	37.20	37.18	37.18	300	37.180	-0.38%
2021-09-13	37.32	-	-	37.30	37.30	100	3,730	37.300	37.32	-	-	37.30	37.30	100	37.300	-1.01%
2021-09-10	37.70	-	-	37.60	37.70	300	11,300	37.667	37.70	-	-	37.60	37.70	300	37.667	0.32%
2021-09-09	37.58	-	-	37.58	37.58	2,600	97,708	37.580	37.58	-	-	37.58	37.58	2,600	37.580	-0.42%
2021-09-08	37.74	-	-	-	-	0	0	-	37.74	-	-	-	-	0	-	-0.26%
2021-09-07	37.84	-	-	-	-	0	0	-	37.84	-	-	-	-	0	-	0.00%
2021-09-06	37.84	-	-	37.80	37.80	100	3,780	37.800	37.84	-	-	37.80	37.80	100	37.800	0.26%
2021-09-03	37.74	-	-	37.76	37.76	1,400	52,864	37.760	37.74	-	-	37.76	37.76	1,400	37.760	0.05%
2021-09-02	37.72	37.62	-	37.72	37.72	1,500	56,580	37.720	37.72	37.62	-	37.72	37.72	1,500	37.720	0.00%
2021-09-01	37.72	-	-	-	-	0	0	-	37.72	-	-	-	-	0	-	0.00%
2021-08-31	37.72	37.50	-	-	-	0	0	-	37.72	37.50	-	-	-	0	-	1.34%
2021-08-30	37.22	-	-	-	-	0	0	-	37.22	-	-	-	-	0	-	0.49%
2021-08-27	37.04	-	-	-	-	0	0	-	37.04	-	-	-	-	0	-	-0.05%
2021-08-26	37.06	-	-	-	-	0	0	-	37.06	-	-	-	-	0	-	0.00%
2021-08-25	37.06	-	-	-	-	0	0	-	37.06	-	-	-	-	0	-	0.00%
2021-08-24	37.06	-	-	-	-	0	0	-	37.06	-	-	-	-	0	-	1.42%
2021-08-23	36.54	-	-	36.54	36.54	100	3,654	36.540	36.54	-	-	36.54	36.54	100	36.540	1.95%
2021-08-20	35.84	-	-	-	-	0	0	-	35.84	-	-	-	-	0	-	0.56%
2021-08-19	35.64	-	-	-	-	0	0	-	35.64	-	-	-	-	0	-	-1.60%
2021-08-18	36.22	-	-	-	-	0	0	-	36.22	-	-	-	-	0	-	-0.55%
2021-08-17	36.42	-	-	36.42	36.42	1,570	57,165	36.411	36.42	-	-	36.42	36.42	1,570	36.411	0.00%
2021-08-16	36.42	-	-	-	-	0	0	-	36.42	-	-	-	-	0	-	0.11%
2021-08-13	36.38	-	-	-	-	0	0	-	36.38	-	-	-	-	0	-	0.39%
2021-08-12	36.24	-	-	-	-	0	0	-	36.24	-	-	-	-	0	-	-0.11%
2021-08-11	36.28	-	-	-	-	0	0	-	36.28	-	-	-	-	0	-	-0.60%
2021-08-10	36.50	-	-	-	-	0	0	-	36.50	-	-	-	-	0	-	0.16%
2021-08-09	36.44	31.88	-	-	-	0	0	-	36.44	31.88	-	-	-	0	-	-0.22%
2021-08-06	36.52	31.88	-	36.52	36.52	170	6,186	36.388	36.52	31.88	-	36.52	36.52	170	36.388	0.38%
2021-08-05	36.38	31.88	-	-	-	0	0	-	36.38	31.88	-	-	-	0	-	0.28%
2021-08-04	36.28	31.88	-	-	-	0	0	-	36.28	31.88	-	-	-	0	-	0.22%
2021-08-03	36.20	31.88	-	36.38	36.38	900	32,742	36.380	36.20	31.88	-	36.38	36.38	900	36.380	-0.11%
2021-08-02	36.24	35.90	-	-	-	0	0	-	36.24	35.90	-	-	-	0	-	1.06%
2021-07-30	35.86	31.88	-	-	-	0	0	-	35.86	31.88	-	-	-	0	-	-0.83%
2021-07-29	36.16	31.88	-	-	-	0	0	-	36.16	31.88	-	-	-	0	-	0.22%
2021-07-28	36.08	31.88	-	36.34	36.34	200	7,268	36.340	36.08	31.88	-	36.34	36.34	200	36.340	-0.72%
2021-07-27	36.34	35.00	-	-	-	0	0	-	36.34	35.00	-	-	-	0	-	0.00%
2021-07-26	36.34	35.00	-	36.34	36.34	1,400	50,876	36.340	36.34	35.00	-	36.34	36.34	1,400	36.340	0.55%
2021-07-23	36.14	31.88	-	-	-	0	0	-	36.14	31.88	-	-	-	0	-	0.84%
2021-07-22	35.84	31.88	-	-	-	0	0	-	35.84	31.88	-	-	-	0	-	0.96%
2021-07-21	35.50	31.88	35.94	-	-	0	0	-	35.50	31.88	35.94	-	-	0	-	0.68%
2021-07-20	35.26	31.88	-	-	-	0	0	-	35.26	31.88	-	-	-	0	-	-0.34%
2021-07-19	35.38	31.88	-	-	-	0	0	-	35.38	31.88	-	-	-	0	-	-1.12%
2021-07-16	35.78	31.88	-	-	-	0	0	-	35.78	31.88	-	-	-	0	-	-0.50%
2021-07-15	35.96	31.88	-	-	-	0	0	-	35.96	31.88	-	-	-	0	-	0.11%
2021-07-14	35.92	31.88	-	35.96	35.96	1,000	35,960	35.960	35.92	31.88	-	35.96	35.96	1,000	35.960	0.17%
2021-07-13	35.86	31.88	-	35.86	35.86	400	14,344	35.860	35.86	31.88	-	35.86	35.86	400	35.860	0.62%
2021-07-12	35.64	31.88	35.86	-	-	0	0	-	35.64	31.88	35.86	-	-	0	-	0.34%
2021-07-09	35.52	31.88	35.86	-	-	0	0	-	35.52	31.88	35.86	-	-	0	-	0.00%
2021-07-08	35.52	31.88	35.86	-	-	0	0	-	35.52	31.88	35.86	-	-	0	-	-0.67%
2021-07-07	35.76	31.88	35.86	35.72	35.72	100	3,572	35.720	35.76	31.88	35.86	35.72	35.72	100	35.720	0.85%
2021-07-06	35.46	31.88	-	-	-	0	0	-	35.46	31.88	-	-	-	0	-	0.00%
2021-07-05	35.46	31.88	-	35.46	35.48	2,300	81,598	35.477	35.46	31.88	-	35.46	35.48	2,300	35.477	0.91%
2021-07-02	35.14	31.88	-	-	-	0	0	-	35.14	31.88	-	-	-	0	-	0.00%
2021-06-30	35.14	35.14	-	-	-	0	0	-	35.14	35.14	-	-	-	0	-	0.40%
2021-06-29	35.00	31.88	-	34.98	35.00	1,100	38,496	34.996	35.00	31.88	-	34.98	35.00	1,100	34.996	0.92%
2021-06-28	34.68	34.62	-	-	-	0	0	-	34.68	34.62	-	-	-	0	-	0.00%
2021-06-25	34.68	31.88	-	34.70	34.70	1,300	45,110	34.700	34.68	31.88	-	34.70	34.70	1,300	34.700	0.58%
2021-06-24	34.48	31.88	-	-	-	0	0	-	34.48	31.88	-	-	-	0	-	0.29%
2021-06-23	34.38	31.88	-	-	-	0	0	-	34.38	31.88	-	-	-	0	-	1.12%
2021-06-22	34.00	31.88	-	34.14	34.14	100	3,414	34.140	34.00	31.88	-	34.14	34.14	100	34.140	0.00%
2021-06-21	34.00	31.88	-	33.90	34.00	6,100	207,390	33.998	34.00	31.88	-	33.90	34.00	6,100	33.998	-0.47%
2021-06-18	34.16	32.00	-	-	-	0	0	-	34.16	32.00	-	-	-	0	-	1.97%
2021-06-17	33.50	32.00	-	33.50	33.50	100	3,350	33.500	33.50	32.00	-	33.50	33.50	100	33.500	-1.18%
2021-06-16	33.90	33.00	33.90	-	-	0	0	-	33.90	33.00	33.90	-	-	0	-	-0.53%
2021-06-15	34.08	-	-	-	-	0	0	-	34.08	-	-	-	-	0	-	1.43%
2021-06-11	33.60	-	-	-	-	0	0	-	33.60	-	-	-	-	0	-	0.78%
2021-06-10	33.34	-	-	-	-	0	0	-	33.34	-	-	-	-	0	-	-0.12%
2021-06-09	33.38	-	-	33.34	33.38	200	6,672	33.360	33.38	-	-	33.34	33.38	200	33.360	0.12%
2021-06-08	33.34	-	-	33.42	33.46	1,100	36,782	33.438	33.34	-	-	33.42	33.46	1,100	33.438	0.91%
2021-06-07	33.04	-	-	-	-	0	0	-	33.04	-	-	-	-	0	-	1.35%
2021-06-04	32.60	-	-	32.58	32.62	73,600	2,398,656	32.590	32.60	-	-	32.58	32.62	73,600	32.590	-1.45%
2021-06-03	33.08	32.98	-	33.10	33.10	100	3,310	33.100	33.08	32.98	-	33.10	33.10	100	33.100	0.18%
2021-06-02	33.02	-	33.14	33.06	33.06	100	3,306	33.060	33.02	-	33.14	33.06	33.06	100	33.060	-0.24%
2021-06-01	33.10	33.06	-	-	-	0	0	-	33.10	33.06	-	-	-	0	-	0.12%
2021-05-31	33.06	33.06	-	-	-	0	0	-	33.06	33.06	-	-	-	0	-	0.06%
2021-05-28	33.04	-	-	-	-	0	0	-	33.04	-	-	-	-	0	-	0.12%
2021-05-27	33.00	-	-	-	-	0	0	-	33.00	-	-	-	-	0	-	-0.30%
2021-05-26	33.10	-	-	-	-	0	0	-	33.10	-	-	-	-	0	-	0.00%
2021-05-25	33.10	-	-	-	-	0	0	-	33.10	-	-	-	-	0	-	1.78%
2021-05-24	32.52	32.20	-	32.42	32.42	300	9,726	32.420	32.52	32.20	-	32.42	32.42	300	32.420	-0.31%
2021-05-21	32.62	-	-	-	-	0	0	-	32.62	-	-	-	-	0	-	1.56%
2021-05-20	32.12	-	-	-	-	0	0	-	32.12	-	-	-	-	0	-	-0.93%
2021-05-18	32.42	-	-	-	-	0	0	-	32.42	-	-	-	-	0	-	0.56%
2021-05-17	32.24	-	-	-	-	0	0	-	32.24	-	-	-	-	0	-	1.26%
2021-05-14	31.84	-	-	-	-	0	0	-	31.84	-	-	-	-	0	-	1.34%
2021-05-13	31.42	-	-	-	-	0	0	-	31.42	-	-	-	-	0	-	-2.42%
2021-05-12	32.20	-	-	32.20	32.20	300	9,660	32.200	32.20	-	-	32.20	32.20	300	32.200	0.75%
2021-05-11	31.96	31.00	-	-	-	0	0	-	31.96	31.00	-	-	-	0	-	-3.09%
2021-05-10	32.98	31.00	-	-	-	0	0	-	32.98	31.00	-	-	-	0	-	0.43%
2021-05-07	32.84	-	-	-	-	0	0	-	32.84	-	-	-	-	0	-	0.49%
2021-05-06	32.68	-	-	32.68	32.68	3,000	98,040	32.680	32.68	-	-	32.68	32.68	3,000	32.680	-0.55%
2021-05-05	32.86	-	-	-	-	0	0	-	32.86	-	-	-	-	0	-	-1.32%
2021-05-04	33.30	-	-	33.30	33.32	5,900	196,488	33.303	33.30	-	-	33.30	33.32	5,900	33.303	-0.83%
2021-05-03	33.58	-	-	33.54	33.58	3,000	100,682	33.561	33.58	-	-	33.54	33.58	3,000	33.561	-0.12%
2021-04-30	33.62	-	-	33.56	33.62	12,200	409,748	33.586	33.62	-	-	33.56	33.62	12,200	33.586	-0.71%
2021-04-29	33.86	33.86	34.00	33.82	33.90	12,900	437,196	33.891	33.86	33.86	34.00	33.82	33.90	12,900	33.891	0.53%
2021-04-28	33.68	-	-	-	-	0	0	-	33.68	-	-	-	-	0	-	-0.65%
2021-04-27	33.90	-	-	33.90	33.90	900	30,510	33.900	33.90	-	-	33.90	33.90	900	33.900	0.83%
2021-04-26	33.62	-	-	33.64	33.68	3,600	121,176	33.660	33.62	-	-	33.64	33.68	3,600	33.660	0.90%
2021-04-23	33.32	33.20	-	33.26	33.26	6,900	229,494	33.260	33.32	33.20	-	33.26	33.26	6,900	33.260	-0.95%
2021-04-22	33.64	-	-	33.62	33.64	1,800	60,534	33.630	33.64	-	-	33.62	33.64	1,800	33.630	1.20%
2021-04-21	33.24	-	-	33.20	33.20	8,700	288,840	33.200	33.24	-	-	33.20	33.20	8,700	33.200	-1.19%
2021-04-20	33.64	-	-	33.64	33.64	100	3,364	33.640	33.64	-	-	33.64	33.64	100	33.640	-0.77%
2021-04-19	33.90	-	-	-	-	0	0	-	33.90	-	-	-	-	0	-	0.47%
2021-04-16	33.74	33.74	-	-	-	0	0	-	33.74	33.74	-	-	-	0	-	0.72%
2021-04-15	33.50	33.48	-	33.36	33.36	1,000	33,360	33.360	33.50	33.48	-	33.36	33.36	1,000	33.360	-0.71%
2021-04-14	33.74	-	-	33.70	33.70	150	5,040	33.600	33.74	-	-	33.70	33.70	150	33.600	1.20%
2021-04-13	33.34	-	-	33.34	33.36	3,900	130,054	33.347	33.34	-	-	33.34	33.36	3,900	33.347	0.00%
2021-04-12	33.34	-	-	33.30	33.30	200	6,660	33.300	33.34	-	-	33.30	33.30	200	33.300	0.48%
2021-04-09	33.18	-	33.40	-	-	0	0	-	33.18	-	33.40	-	-	0	-	0.30%
2021-04-08	33.08	-	33.20	33.08	33.12	400	13,240	33.100	33.08	-	33.20	33.08	33.12	400	33.100	0.79%
2021-04-07	32.82	-	-	32.80	32.80	100	3,280	32.800	32.82	-	-	32.80	32.80	100	32.800	2.88%
2021-04-01	31.90	-	-	31.90	31.90	200	6,380	31.900	31.90	-	-	31.90	31.90	200	31.900	2.44%
2021-03-31	31.14	-	-	-	-	0	0	-	31.14	-	-	-	-	0	-	0.00%
2021-03-30	31.14	-	31.54	-	-	0	0	-	31.14	-	31.54	-	-	0	-	0.00%
2021-03-29	31.14	-	-	-	-	0	0	-	31.14	-	-	-	-	0	-	0.52%
2021-03-26	30.98	30.92	31.40	-	-	0	0	-	30.98	30.92	31.40	-	-	0	-	0.00%
2021-03-25	30.98	-	31.24	-	-	0	0	-	30.98	-	31.24	-	-	0	-	-1.71%
2021-03-24	31.52	-	-	31.52	31.52	200	6,304	31.520	31.52	-	-	31.52	31.52	200	31.520	0.19%
2021-03-23	31.46	-	-	-	-	0	0	-	31.46	-	-	-	-	0	-	1.09%
2021-03-22	31.12	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	0.06%
2021-03-19	31.10	-	-	-	-	0	0	-	31.10	-	-	-	-	0	-	-1.52%
2021-03-18	31.58	-	-	-	-	0	0	-	31.58	-	-	-	-	0	-	-0.38%
2021-03-17	31.70	-	-	31.70	31.70	100	3,170	31.700	31.70	-	-	31.70	31.70	100	31.700	0.06%
2021-03-16	31.68	-	-	-	-	0	0	-	31.68	-	-	-	-	0	-	1.73%
2021-03-15	31.14	-	-	-	-	0	0	-	31.14	-	-	-	-	0	-	-0.06%
2021-03-12	31.16	-	-	-	-	0	0	-	31.16	-	-	-	-	0	-	0.00%
2021-03-11	31.16	-	-	31.12	31.12	200	6,224	31.120	31.16	-	-	31.12	31.12	200	31.120	1.30%
2021-03-10	30.76	-	-	30.76	30.80	300	9,236	30.787	30.76	-	-	30.76	30.80	300	30.787	2.19%
2021-03-09	30.10	-	30.40	30.06	30.06	200	6,012	30.060	30.10	-	30.40	30.06	30.06	200	30.060	0.00%
2021-03-08	30.10	-	30.74	30.10	30.50	800	24,264	30.330	30.10	-	30.74	30.10	30.50	800	30.330	0.47%
2021-03-05	29.96	-	-	30.02	30.04	600	18,016	30.027	29.96	-	-	30.02	30.04	600	30.027	-1.90%
2021-03-04	30.54	30.24	-	30.52	30.52	800	24,416	30.520	30.54	30.24	-	30.52	30.52	800	30.520	-3.96%
2021-03-03	31.80	30.84	-	-	-	0	0	-	31.80	30.84	-	-	-	0	-	-0.19%
2021-03-02	31.86	30.84	32.18	32.04	32.04	400	12,816	32.040	31.86	30.84	32.18	32.04	32.04	400	32.040	0.89%
2021-03-01	31.58	30.84	-	31.52	31.54	600	18,916	31.527	31.58	30.84	-	31.52	31.54	600	31.527	2.40%
2021-02-26	30.84	-	31.48	30.64	31.02	300	9,230	30.767	30.84	-	31.48	30.64	31.02	300	30.767	-3.93%
2021-02-25	32.10	-	32.40	32.12	32.12	300	9,636	32.120	32.10	-	32.40	32.12	32.12	300	32.120	1.39%
2021-02-24	31.66	-	32.02	31.60	31.60	5,000	158,000	31.600	31.66	-	32.02	31.60	31.60	5,000	31.600	-1.55%
2021-02-23	32.16	-	-	-	-	0	0	-	32.16	-	-	-	-	0	-	-0.86%
2021-02-22	32.44	-	-	32.64	32.64	100	3,264	32.640	32.44	-	-	32.64	32.64	100	32.640	-1.40%
2021-02-19	32.90	-	-	32.78	32.90	1,500	49,218	32.812	32.90	-	-	32.78	32.90	1,500	32.812	0.00%
2021-02-18	32.90	-	32.90	-	-	0	0	-	32.90	-	32.90	-	-	0	-	-0.96%
2021-02-17	33.22	-	-	33.10	33.22	400	13,252	33.130	33.22	-	-	33.10	33.22	400	33.130	-0.84%
2021-02-16	33.50	33.00	33.66	33.50	33.50	3,700	123,950	33.500	33.50	33.00	33.66	33.50	33.50	3,700	33.500	1.52%
2021-02-11	33.00	-	-	-	-	0	0	-	33.00	-	-	-	-	0	-	-0.48%
2021-02-10	33.16	-	-	33.16	33.16	200	6,632	33.160	33.16	-	-	33.16	33.16	200	33.160	0.48%
2021-02-09	33.00	-	33.14	-	-	0	0	-	33.00	-	33.14	-	-	0	-	0.00%
2021-02-08	33.00	-	-	33.04	33.04	6,100	201,544	33.040	33.00	-	-	33.04	33.04	6,100	33.040	0.67%
2021-02-05	32.78	-	-	32.78	32.78	6,000	196,680	32.780	32.78	-	-	32.78	32.78	6,000	32.780	1.11%
2021-02-04	32.42	-	-	-	-	0	0	-	32.42	-	-	-	-	0	-	-0.92%
2021-02-03	32.72	-	32.74	32.60	32.68	10,300	336,488	32.669	32.72	-	32.74	32.60	32.68	10,300	32.669	1.93%
2021-02-02	32.10	-	32.22	-	-	0	0	-	32.10	-	32.22	-	-	0	-	2.16%
2021-02-01	31.42	-	-	-	-	0	0	-	31.42	-	-	-	-	0	-	0.00%
2021-01-29	31.42	-	-	-	-	0	0	-	31.42	-	-	-	-	0	-	0.00%
2021-01-28	31.42	-	-	31.42	31.50	400	12,592	31.480	31.42	-	-	31.42	31.50	400	31.480	-3.80%
2021-01-27	32.66	-	-	-	-	0	0	-	32.66	-	-	-	-	0	-	0.80%
2021-01-26	32.40	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	-0.31%
2021-01-25	32.50	-	-	32.46	32.46	200	6,492	32.460	32.50	-	-	32.46	32.46	200	32.460	0.74%
2021-01-22	32.26	-	32.30	32.26	32.26	300	9,678	32.260	32.26	-	32.30	32.26	32.26	300	32.260	0.06%
2021-01-21	32.24	32.22	-	-	-	0	0	-	32.24	32.22	-	-	-	0	-	2.22%
2021-01-20	31.54	31.44	-	31.54	31.54	200	6,308	31.540	31.54	31.44	-	31.54	31.54	200	31.540	1.15%
2021-01-19	31.18	-	-	31.14	31.14	200	6,228	31.140	31.18	-	-	31.14	31.14	200	31.140	1.17%
2021-01-18	30.82	-	-	30.82	30.82	300	9,246	30.820	30.82	-	-	30.82	30.82	300	30.820	-0.90%
2021-01-15	31.10	31.04	-	-	-	0	0	-	31.10	31.04	-	-	-	0	-	-0.45%
2021-01-14	31.24	-	31.44	31.24	31.24	200	6,248	31.240	31.24	-	31.44	31.24	31.24	200	31.240	0.13%
2021-01-13	31.20	31.14	-	31.20	31.20	300	9,360	31.200	31.20	31.14	-	31.20	31.20	300	31.200	-0.19%
2021-01-12	31.26	-	31.28	-	-	0	0	-	31.26	-	31.28	-	-	0	-	-0.64%
2021-01-11	31.46	-	-	-	-	0	0	-	31.46	-	-	-	-	0	-	0.51%
2021-01-08	31.30	-	-	31.30	31.30	200	6,260	31.300	31.30	-	-	31.30	31.30	200	31.300	1.89%
2021-01-07	30.72	-	-	30.74	30.74	200	6,148	30.740	30.72	-	-	30.74	30.74	200	30.740	1.12%
2021-01-06	30.38	-	-	30.50	30.72	300	9,194	30.647	30.38	-	-	30.50	30.72	300	30.647	-0.59%
2021-01-05	30.56	-	-	30.66	30.72	600	18,402	30.670	30.56	-	-	30.66	30.72	600	30.670	-1.93%
2021-01-04	31.16	-	-	-	-	0	0	-	31.16	-	-	-	-	0	-	0.45%
2020-12-31	31.02	-	31.02	-	-	0	0	-	31.02	-	31.02	-	-	0	-	-0.13%
2020-12-30	31.06	-	-	-	-	0	0	-	31.06	-	-	-	-	0	-	0.00%
2020-12-29	31.06	-	-	-	-	0	0	-	31.06	-	-	-	-	0	-	0.78%
2020-12-28	30.82	-	-	30.80	30.80	100	3,080	30.800	30.82	-	-	30.80	30.80	100	30.800	0.78%
2020-12-24	30.58	-	30.58	30.50	30.58	1,200	36,648	30.540	30.58	-	30.58	30.50	30.58	1,200	30.540	-0.33%
2020-12-23	30.68	30.50	-	-	-	0	0	-	30.68	30.50	-	-	-	0	-	0.46%
2020-12-22	30.54	30.50	-	30.50	30.50	100	3,050	30.500	30.54	30.50	-	30.50	30.50	100	30.500	-0.59%
2020-12-21	30.72	30.50	-	30.82	30.82	100	3,082	30.820	30.72	30.50	-	30.82	30.82	100	30.820	0.20%
2020-12-18	30.66	30.50	-	-	-	0	0	-	30.66	30.50	-	-	-	0	-	0.00%
2020-12-17	30.66	-	-	30.54	30.58	300	9,170	30.567	30.66	-	-	30.54	30.58	300	30.567	0.99%
2020-12-16	30.36	-	-	-	-	0	0	-	30.36	-	-	-	-	0	-	1.07%
2020-12-15	30.04	-	-	-	-	0	0	-	30.04	-	-	-	-	0	-	0.33%
2020-12-14	29.94	-	-	29.94	29.94	100	2,994	29.940	29.94	-	-	29.94	29.94	100	29.940	0.47%
2020-12-11	29.80	-	-	-	-	0	0	-	29.80	-	-	-	-	0	-	0.20%
2020-12-10	29.74	-	29.80	-	-	0	0	-	29.74	-	29.80	-	-	0	-	-2.49%
2020-12-09	30.50	-	30.50	30.50	30.50	100	3,050	30.500	30.50	-	30.50	30.50	30.50	100	30.500	0.73%
2020-12-08	30.28	-	-	-	-	0	0	-	30.28	-	-	-	-	0	-	0.40%
2020-12-07	30.16	-	-	-	-	0	0	-	30.16	-	-	-	-	0	-	0.13%
2020-12-04	30.12	-	-	-	-	0	0	-	30.12	-	-	-	-	0	-	0.00%
2020-12-03	30.12	-	-	30.12	30.12	100	3,012	30.120	30.12	-	-	30.12	30.12	100	30.120	0.67%
2020-12-02	29.92	-	-	-	-	0	0	-	29.92	-	-	-	-	0	-	0.34%
2020-12-01	29.82	-	-	-	-	0	0	-	29.82	-	-	-	-	0	-	1.15%
2020-11-30	29.48	-	-	29.48	29.48	200	5,896	29.480	29.48	-	-	29.48	29.48	200	29.480	0.27%
2020-11-27	29.40	26.00	-	-	-	0	0	-	29.40	26.00	-	-	-	0	-	-0.07%
2020-11-26	29.42	26.00	-	29.40	29.44	400	11,772	29.430	29.42	26.00	-	29.40	29.44	400	29.430	0.55%
2020-11-25	29.26	29.00	-	29.36	29.36	200	5,872	29.360	29.26	29.00	-	29.36	29.36	200	29.360	1.53%
2020-11-24	28.82	26.00	-	28.82	28.82	300	8,646	28.820	28.82	26.00	-	28.82	28.82	300	28.820	0.00%
2020-11-23	28.82	26.00	28.90	-	-	0	0	-	28.82	26.00	28.90	-	-	0	-	-0.28%
2020-11-20	28.90	-	28.90	28.90	28.90	100	2,890	28.900	28.90	-	28.90	28.90	28.90	100	28.900	0.91%
2020-11-19	28.64	-	-	28.64	28.64	600	17,184	28.640	28.64	-	-	28.64	28.64	600	28.640	-0.76%
2020-11-18	28.86	-	-	-	-	0	0	-	28.86	-	-	-	-	0	-	-0.62%
2020-11-17	29.04	-	-	29.00	29.04	700	20,320	29.029	29.04	-	-	29.00	29.04	700	29.029	0.07%
2020-11-16	29.02	-	-	29.08	29.08	200	5,816	29.080	29.02	-	-	29.08	29.08	200	29.080	1.26%
2020-11-13	28.66	-	28.84	-	-	0	0	-	28.66	-	28.84	-	-	0	-	0.49%
2020-11-12	28.52	-	28.74	28.50	28.50	200	5,700	28.500	28.52	-	28.74	28.50	28.50	200	28.500	1.86%
2020-11-11	28.00	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	-1.55%
2020-11-10	28.44	-	-	28.44	28.58	1,200	34,156	28.463	28.44	-	-	28.44	28.58	1,200	28.463	-4.37%
2020-11-09	29.74	28.80	-	29.68	29.80	5,700	169,778	29.786	29.74	28.80	-	29.68	29.80	5,700	29.786	2.98%
2020-11-06	28.88	-	-	-	-	0	0	-	28.88	-	-	-	-	0	-	-0.07%
2020-11-05	28.90	-	-	28.50	28.58	400	11,416	28.540	28.90	-	-	28.50	28.58	400	28.540	5.32%
2020-11-04	27.44	-	28.28	27.06	28.24	4,100	114,228	27.860	27.44	-	28.28	27.06	28.24	4,100	27.860	2.46%
2020-11-03	26.78	-	-	26.82	26.82	200	5,364	26.820	26.78	-	-	26.82	26.82	200	26.820	0.00%
2020-11-02	26.78	-	-	26.80	26.80	300	8,040	26.800	26.78	-	-	26.80	26.80	300	26.800	0.07%
2020-10-30	26.76	-	-	26.88	27.00	1,700	45,840	26.965	26.76	-	-	26.88	27.00	1,700	26.965	-1.40%
2020-10-29	27.14	-	-	-	-	0	0	-	27.14	-	-	-	-	0	-	-2.37%
2020-10-28	27.80	-	-	-	-	0	0	-	27.80	-	-	-	-	0	-	-0.14%
2020-10-27	27.84	-	-	27.84	27.84	1,270	35,356	27.839	27.84	-	-	27.84	27.84	1,270	27.839	-0.85%
2020-10-23	28.08	-	-	28.08	28.08	600	16,848	28.080	28.08	-	-	28.08	28.08	600	28.080	0.00%
2020-10-22	28.08	-	-	-	-	0	0	-	28.08	-	-	-	-	0	-	-0.28%
2020-10-21	28.16	-	-	-	-	0	0	-	28.16	-	-	-	-	0	-	-0.28%
2020-10-20	28.24	-	-	28.20	28.24	700	19,748	28.211	28.24	-	-	28.20	28.24	700	28.211	-1.74%
2020-10-19	28.74	-	-	28.66	28.76	2,800	80,288	28.674	28.74	-	-	28.66	28.76	2,800	28.674	0.35%
2020-10-16	28.64	-	-	28.60	28.60	500	14,300	28.600	28.64	-	-	28.60	28.60	500	28.600	0.07%
2020-10-15	28.62	-	-	28.68	28.70	1,000	28,690	28.690	28.62	-	-	28.68	28.70	1,000	28.690	-2.32%
2020-10-14	29.30	-	-	29.30	29.30	200	5,860	29.300	29.30	-	-	29.30	29.30	200	29.300	3.17%
2020-10-12	28.40	-	-	-	-	0	0	-	28.40	-	-	-	-	0	-	1.72%
2020-10-09	27.92	27.84	27.92	27.92	27.92	9,100	254,072	27.920	27.92	27.84	27.92	27.92	27.92	9,100	27.920	0.36%
2020-10-08	27.82	-	-	-	-	0	0	-	27.82	-	-	-	-	0	-	1.83%
2020-10-07	27.32	-	-	27.10	27.10	2,700	73,170	27.100	27.32	-	-	27.10	27.10	2,700	27.100	-0.87%
2020-10-06	27.56	-	-	-	-	0	0	-	27.56	-	-	-	-	0	-	0.95%
2020-10-05	27.30	-	-	27.32	27.32	600	16,392	27.320	27.30	-	-	27.32	27.32	600	27.320	0.81%
2020-09-30	27.08	-	-	-	-	0	0	-	27.08	-	-	-	-	0	-	-1.31%
2020-09-29	27.44	-	-	27.46	27.46	500	13,730	27.460	27.44	-	-	27.46	27.46	500	27.460	1.48%
2020-09-28	27.04	-	27.14	-	-	0	0	-	27.04	-	27.14	-	-	0	-	3.21%
2020-09-25	26.20	26.00	-	-	-	0	0	-	26.20	26.00	-	-	-	0	-	0.54%
2020-09-24	26.06	-	29.00	25.98	26.14	700	18,268	26.097	26.06	-	29.00	25.98	26.14	700	26.097	-3.19%
2020-09-23	26.92	-	-	26.90	26.92	4,526	121,835	26.919	26.92	-	-	26.90	26.92	4,526	26.919	1.89%
2020-09-22	26.42	21.66	-	26.38	26.42	300	7,918	26.393	26.42	21.66	-	26.38	26.42	300	26.393	1.30%
2020-09-21	26.08	21.66	29.00	26.06	26.28	17,200	450,432	26.188	26.08	21.66	29.00	26.06	26.28	17,200	26.188	-2.32%
2020-09-18	26.70	26.60	-	26.70	26.70	100	2,670	26.700	26.70	26.60	-	26.70	26.70	100	26.700	-0.07%
2020-09-17	26.72	21.66	-	26.84	26.86	1,300	34,898	26.845	26.72	21.66	-	26.84	26.86	1,300	26.845	-3.40%
2020-09-16	27.66	21.66	29.00	-	-	0	0	-	27.66	21.66	29.00	-	-	0	-	1.54%
2020-09-15	27.24	21.66	-	27.22	27.22	200	5,444	27.220	27.24	21.66	-	27.22	27.22	200	27.220	0.67%
2020-09-14	27.06	21.66	-	26.92	27.02	1,500	40,450	26.967	27.06	21.66	-	26.92	27.02	1,500	26.967	-0.37%
2020-09-11	27.16	21.66	-	27.10	27.16	1,500	40,710	27.140	27.16	21.66	-	27.10	27.16	1,500	27.140	-0.29%
2020-09-10	27.24	21.66	-	27.34	27.34	500	13,670	27.340	27.24	21.66	-	27.34	27.34	500	27.340	1.19%
2020-09-09	26.92	21.66	-	26.72	26.92	5,000	134,088	26.818	26.92	21.66	-	26.72	26.92	5,000	26.818	-2.96%
2020-09-08	27.74	21.66	29.00	27.74	27.74	500	13,870	27.740	27.74	21.66	29.00	27.74	27.74	500	27.740	0.95%
2020-09-07	27.48	21.66	-	27.44	27.66	4,100	113,038	27.570	27.48	21.66	-	27.44	27.66	4,100	27.570	-2.90%
2020-09-04	28.30	21.66	-	28.00	28.14	2,200	61,666	28.030	28.30	21.66	-	28.00	28.14	2,200	28.030	-5.29%
2020-09-03	29.88	21.66	-	29.88	29.88	200	5,976	29.880	29.88	21.66	-	29.88	29.88	200	29.880	0.00%
2020-09-02	29.88	21.66	-	29.78	29.88	1,700	50,700	29.824	29.88	21.66	-	29.78	29.88	1,700	29.824	1.63%
2020-09-01	29.40	29.20	-	29.24	29.24	100	2,924	29.240	29.40	29.20	-	29.24	29.24	100	29.240	1.10%
2020-08-31	29.08	21.66	-	29.14	29.14	600	17,484	29.140	29.08	21.66	-	29.14	29.14	600	29.140	0.83%
2020-08-28	28.84	21.66	-	28.92	28.92	200	5,784	28.920	28.84	21.66	-	28.92	28.92	200	28.920	0.14%
2020-08-27	28.80	21.66	-	28.80	28.80	100	2,880	28.800	28.80	21.66	-	28.80	28.80	100	28.800	1.77%
2020-08-26	28.30	-	-	28.30	28.30	1,000	28,300	28.300	28.30	-	-	28.30	28.30	1,000	28.300	0.71%
2020-08-25	28.10	21.66	-	-	-	0	0	-	28.10	21.66	-	-	-	0	-	0.36%
2020-08-24	28.00	28.00	-	28.00	28.00	400	11,200	28.000	28.00	28.00	-	28.00	28.00	400	28.000	1.01%
2020-08-21	27.72	21.66	-	27.76	27.76	500	13,880	27.760	27.72	21.66	-	27.76	27.76	500	27.760	1.76%
2020-08-20	27.24	-	-	-	-	0	0	-	27.24	-	-	-	-	0	-	-0.87%
2020-08-19	27.48	-	-	-	-	0	0	-	27.48	-	-	-	-	0	-	1.33%
2020-08-18	27.12	21.66	-	-	-	0	0	-	27.12	21.66	-	-	-	0	-	0.67%
2020-08-17	26.94	21.66	-	-	-	0	0	-	26.94	21.66	-	-	-	0	-	0.00%
2020-08-14	26.94	21.66	-	27.00	27.00	200	5,400	27.000	26.94	21.66	-	27.00	27.00	200	27.000	0.67%
2020-08-13	26.76	21.66	-	-	-	0	0	-	26.76	21.66	-	-	-	0	-	1.44%
2020-08-12	26.38	21.66	-	26.34	26.34	400	10,536	26.340	26.38	21.66	-	26.34	26.34	400	26.340	-1.57%
2020-08-11	26.80	21.66	-	-	-	0	0	-	26.80	21.66	-	-	-	0	-	0.00%
2020-08-10	26.80	21.66	-	26.78	26.80	1,300	34,820	26.785	26.80	21.66	-	26.78	26.80	1,300	26.785	-0.81%
2020-08-07	27.02	21.66	-	-	-	0	0	-	27.02	21.66	-	-	-	0	-	0.90%
2020-08-06	26.78	21.66	-	-	-	0	0	-	26.78	21.66	-	-	-	0	-	0.00%
2020-08-05	26.78	21.66	-	-	-	0	0	-	26.78	21.66	-	-	-	0	-	1.06%
2020-08-04	26.50	21.66	-	-	-	0	0	-	26.50	21.66	-	-	-	0	-	0.76%
2020-08-03	26.30	21.66	-	26.30	26.36	3,500	92,150	26.329	26.30	21.66	-	26.30	26.36	3,500	26.329	0.31%
2020-07-31	26.22	-	26.40	26.20	26.28	1,500	39,344	26.229	26.22	-	26.40	26.20	26.28	1,500	26.229	2.90%
2020-07-30	25.48	21.66	-	25.48	25.48	500	12,740	25.480	25.48	21.66	-	25.48	25.48	500	25.480	-0.08%
2020-07-29	25.50	21.66	-	25.50	25.50	500	12,750	25.500	25.50	21.66	-	25.50	25.50	500	25.500	-1.01%
2020-07-28	25.76	21.66	-	25.78	25.86	1,000	25,820	25.820	25.76	21.66	-	25.78	25.86	1,000	25.820	1.50%
2020-07-27	25.38	21.66	-	25.40	25.42	3,200	81,324	25.414	25.38	21.66	-	25.40	25.42	3,200	25.414	1.28%
2020-07-24	25.06	25.00	25.80	25.06	25.80	3,300	83,500	25.303	25.06	25.00	25.80	25.06	25.80	3,300	25.303	-4.57%
2020-07-23	26.26	21.66	-	25.98	26.10	5,700	148,194	25.999	26.26	21.66	-	25.98	26.10	5,700	25.999	0.61%
2020-07-22	26.10	26.00	-	26.10	26.10	1,400	36,540	26.100	26.10	26.00	-	26.10	26.10	1,400	26.100	-1.66%
2020-07-21	26.54	21.66	26.58	26.46	26.46	500	13,230	26.460	26.54	21.66	26.58	26.46	26.46	500	26.460	4.24%
2020-07-20	25.46	21.66	-	25.46	25.46	100	2,546	25.460	25.46	21.66	-	25.46	25.46	100	25.460	-0.08%
2020-07-17	25.48	20.40	-	-	-	0	0	-	25.48	20.40	-	-	-	0	-	-0.16%
2020-07-16	25.52	21.60	-	25.52	25.62	1,500	38,340	25.560	25.52	21.60	-	25.52	25.62	1,500	25.560	-0.93%
2020-07-15	25.76	21.60	-	25.76	25.80	2,500	64,460	25.784	25.76	21.60	-	25.76	25.80	2,500	25.784	0.78%
2020-07-14	25.56	25.34	-	25.68	25.68	1,000	25,680	25.680	25.56	25.34	-	25.68	25.68	1,000	25.680	-2.67%
2020-07-13	26.26	21.60	26.36	26.28	26.28	7,900	207,612	26.280	26.26	21.60	26.36	26.28	26.28	7,900	26.280	2.26%
2020-07-10	25.68	21.60	-	-	-	0	0	-	25.68	21.60	-	-	-	0	-	0.16%
2020-07-09	25.64	21.60	-	-	-	0	0	-	25.64	21.60	-	-	-	0	-	0.79%
2020-07-08	25.44	21.60	-	25.44	25.44	1,000	25,440	25.440	25.44	21.60	-	25.44	25.44	1,000	25.440	0.32%
2020-07-07	25.36	25.34	-	-	-	0	0	-	25.36	25.34	-	-	-	0	-	0.24%
2020-07-06	25.30	21.60	-	25.30	25.30	100	2,530	25.300	25.30	21.60	-	25.30	25.30	100	25.300	1.12%
2020-07-03	25.02	24.70	-	24.96	25.02	300	7,496	24.987	25.02	24.70	-	24.96	25.02	300	24.987	0.89%
2020-07-02	24.80	21.60	25.00	-	-	0	0	-	24.80	21.60	25.00	-	-	0	-	3.51%
2020-06-30	23.96	21.66	-	-	-	0	0	-	23.96	21.66	-	-	-	0	-	1.01%
2020-06-29	23.72	23.60	-	23.66	23.78	2,700	64,050	23.722	23.72	23.60	-	23.66	23.78	2,700	23.722	-2.23%
2020-06-26	24.26	24.20	-	24.28	24.28	500	12,140	24.280	24.26	24.20	-	24.28	24.28	500	24.280	-0.98%
2020-06-24	24.50	24.30	-	-	-	0	0	-	24.50	24.30	-	-	-	0	-	0.00%
2020-06-23	24.50	21.66	-	24.28	24.40	2,000	48,700	24.350	24.50	21.66	-	24.28	24.40	2,000	24.350	1.58%
2020-06-22	24.12	23.80	-	-	-	0	0	-	24.12	23.80	-	-	-	0	-	-0.25%
2020-06-19	24.18	24.06	-	-	-	0	0	-	24.18	24.06	-	-	-	0	-	0.83%
2020-06-18	23.98	23.84	-	23.80	24.04	19,200	457,034	23.804	23.98	23.84	-	23.80	24.04	19,200	23.804	-0.75%
2020-06-17	24.16	21.60	-	23.92	24.16	2,000	48,094	24.047	24.16	21.60	-	23.92	24.16	2,000	24.047	1.51%
2020-06-16	23.80	22.54	-	23.78	23.96	1,700	40,646	23.909	23.80	22.54	-	23.78	23.96	1,700	23.909	4.94%
2020-06-15	22.68	22.54	-	22.62	23.10	1,300	29,668	22.822	22.68	22.54	-	22.62	23.10	1,300	22.822	-2.74%
2020-06-12	23.32	-	-	23.30	23.30	400	9,320	23.300	23.32	-	-	23.30	23.30	400	23.300	-2.67%
2020-06-11	23.96	-	24.10	24.04	24.22	1,200	29,016	24.180	23.96	-	24.10	24.04	24.22	1,200	24.180	-0.42%
2020-06-10	24.06	-	24.10	24.04	24.10	1,000	24,072	24.072	24.06	-	24.10	24.04	24.10	1,000	24.072	1.69%
2020-06-09	23.66	-	23.80	-	-	0	0	-	23.66	-	23.80	-	-	0	-	0.60%
2020-06-08	23.52	-	-	-	-	0	0	-	23.52	-	-	-	-	0	-	0.94%
2020-06-05	23.30	-	-	-	-	0	0	-	23.30	-	-	-	-	0	-	0.26%
2020-06-04	23.24	-	-	-	-	0	0	-	23.24	-	-	-	-	0	-	0.00%
2020-06-03	23.24	-	-	-	-	0	0	-	23.24	-	-	-	-	0	-	0.69%
2020-06-02	23.08	-	23.14	23.08	23.08	200	4,616	23.080	23.08	-	23.14	23.08	23.08	200	23.080	0.44%
2020-06-01	22.98	-	-	-	-	0	0	-	22.98	-	-	-	-	0	-	1.46%
2020-05-29	22.65	18.74	-	22.65	22.70	2,100	47,640	22.686	22.65	18.74	-	22.65	22.70	2,100	22.686	0.00%
2020-05-28	22.65	18.74	-	22.60	22.75	4,500	102,075	22.683	22.65	18.74	-	22.60	22.75	4,500	22.683	-0.66%
2020-05-27	22.80	18.74	22.80	23.00	23.00	100	2,300	23.000	22.80	18.74	22.80	23.00	23.00	100	23.000	-0.65%
2020-05-26	22.95	22.70	-	-	-	0	0	-	22.95	22.70	-	-	-	0	-	1.10%
2020-05-25	22.70	18.74	-	-	-	0	0	-	22.70	18.74	-	-	-	0	-	1.57%
2020-05-22	22.35	18.74	22.40	-	-	200	4,450	22.250	22.35	18.74	22.40	-	-	200	22.250	-1.32%
2020-05-21	22.65	18.74	-	-	-	0	0	-	22.65	18.74	-	-	-	0	-	1.12%
2020-05-20	22.40	18.74	-	-	-	0	0	-	22.40	18.74	-	-	-	0	-	0.00%
2020-05-19	22.40	18.74	-	-	-	0	0	-	22.40	18.74	-	-	-	0	-	1.13%
2020-05-18	22.15	22.05	-	-	-	0	0	-	22.15	22.05	-	-	-	0	-	0.91%
2020-05-15	21.95	18.74	-	-	-	0	0	-	21.95	18.74	-	-	-	0	-	1.15%
2020-05-14	21.70	18.74	-	-	-	0	0	-	21.70	18.74	-	-	-	0	-	-0.69%
2020-05-13	21.85	21.80	-	21.85	21.85	300	6,555	21.850	21.85	21.80	-	21.85	21.85	300	21.850	-1.80%
2020-05-12	22.25	18.74	-	-	-	0	0	-	22.25	18.74	-	-	-	0	-	0.00%
2020-05-11	22.25	18.74	-	-	-	0	0	-	22.25	18.74	-	-	-	0	-	0.45%
2020-05-08	22.15	18.74	-	22.20	22.20	9,100	202,020	22.200	22.15	18.74	-	22.20	22.20	9,100	22.200	1.84%
2020-05-07	21.75	18.74	-	-	-	0	0	-	21.75	18.74	-	-	-	0	-	0.93%
2020-05-06	21.55	18.74	-	-	-	0	0	-	21.55	18.74	-	-	-	0	-	0.70%
2020-05-05	21.40	18.74	-	-	-	0	0	-	21.40	18.74	-	-	-	0	-	2.39%
2020-05-04	20.90	18.74	-	-	-	0	0	-	20.90	18.74	-	-	-	0	-	-1.65%
2020-04-29	21.25	18.74	-	-	-	0	0	-	21.25	18.74	-	-	-	0	-	-0.23%
2020-04-28	21.30	18.74	-	-	-	0	0	-	21.30	18.74	-	-	-	0	-	0.00%
2020-04-27	21.30	-	21.50	-	-	0	0	-	21.30	-	21.50	-	-	0	-	3.15%
2020-04-24	20.65	-	-	-	-	0	0	-	20.65	-	-	-	-	0	-	0.00%
2020-04-23	20.65	-	-	-	-	0	0	-	20.65	-	-	-	-	0	-	0.73%
2020-04-22	20.50	-	-	-	-	0	0	-	20.50	-	-	-	-	0	-	-1.20%
2020-04-21	20.75	-	-	20.75	20.75	200	4,150	20.750	20.75	-	-	20.75	20.75	200	20.750	-1.89%
2020-04-20	21.15	-	-	-	-	0	0	-	21.15	-	-	-	-	0	-	-1.17%
2020-04-17	21.40	-	22.00	21.40	21.60	300	6,440	21.467	21.40	-	22.00	21.40	21.60	300	21.467	2.88%
2020-04-16	20.80	20.55	-	20.65	20.65	100	2,065	20.650	20.80	20.55	-	20.65	20.65	100	20.650	0.97%
2020-04-15	20.60	-	21.30	-	-	0	0	-	20.60	-	21.30	-	-	0	-	1.23%
2020-04-14	20.35	20.30	-	20.40	20.40	100	2,040	20.400	20.35	20.30	-	20.40	20.40	100	20.400	2.78%
2020-04-09	19.80	-	-	19.74	19.82	2,000	39,624	19.812	19.80	-	-	19.74	19.82	2,000	19.812	1.96%
2020-04-08	19.42	-	-	-	-	0	0	-	19.42	-	-	-	-	0	-	-1.22%
2020-04-07	19.66	-	-	19.26	19.66	1,200	23,196	19.330	19.66	-	-	19.26	19.66	1,200	19.330	4.46%
2020-04-06	18.82	-	18.90	18.70	19.08	49,600	932,964	18.810	18.82	-	18.90	18.70	19.08	49,600	18.810	3.52%
2020-04-03	18.18	-	-	18.18	18.38	18,400	334,664	18.188	18.18	-	-	18.18	18.38	18,400	18.188	0.11%
2020-04-02	18.16	-	-	18.16	18.36	1,230	22,544	18.328	18.16	-	-	18.16	18.36	1,230	18.328	-0.98%
2020-04-01	18.34	-	-	18.34	18.80	68,400	1,265,000	18.494	18.34	-	-	18.34	18.80	68,400	18.494	-3.27%
2020-03-31	18.96	-	19.14	18.92	19.02	15,000	284,624	18.975	18.96	-	19.14	18.92	19.02	15,000	18.975	4.18%
2020-03-30	18.20	-	-	18.20	18.36	16,000	293,140	18.321	18.20	-	-	18.20	18.36	16,000	18.321	-2.47%
2020-03-27	18.66	18.66	-	18.66	18.76	19,300	361,594	18.735	18.66	18.66	-	18.66	18.76	19,300	18.735	4.83%
2020-03-26	17.80	17.68	-	17.76	18.00	45,400	811,420	17.873	17.80	17.68	-	17.76	18.00	45,400	17.873	-2.63%
2020-03-25	18.28	18.20	-	17.90	18.26	56,700	1,025,318	18.083	18.28	18.20	-	17.90	18.26	56,700	18.083	4.46%
2020-03-24	17.50	-	18.00	17.20	17.52	54,400	943,120	17.337	17.50	-	18.00	17.20	17.52	54,400	17.337	7.23%
2020-03-23	16.32	-	-	16.08	16.32	67,800	1,102,320	16.258	16.32	-	-	16.08	16.32	67,800	16.258	-10.03%
2020-03-20	18.14	16.80	-	17.44	18.14	56,300	995,990	17.691	18.14	16.80	-	17.44	18.14	56,300	17.691	6.21%
2020-03-19	17.08	-	-	16.70	17.36	68,300	1,161,114	17.000	17.08	-	-	16.70	17.36	68,300	17.000	1.18%
2020-03-18	16.88	-	17.76	16.88	17.68	45,500	790,654	17.377	16.88	-	17.76	16.88	17.68	45,500	17.377	-4.95%
2020-03-17	17.76	-	-	17.32	17.64	9,000	158,380	17.598	17.76	-	-	17.32	17.64	9,000	17.598	0.34%
2020-03-16	17.70	-	-	17.66	18.06	22,700	404,898	17.837	17.70	-	-	17.66	18.06	22,700	17.837	-2.10%
2020-03-13	18.08	17.48	18.30	16.80	17.74	3,200	54,988	17.184	18.08	17.48	18.30	16.80	17.74	3,200	17.184	-2.48%
2020-03-12	18.54	18.40	-	18.54	18.54	1,700	31,518	18.540	18.54	18.40	-	18.54	18.54	1,700	18.540	-5.50%
2020-03-11	19.62	-	-	19.48	19.68	2,200	43,076	19.580	19.62	-	-	19.48	19.68	2,200	19.580	-1.01%
2020-03-10	19.82	19.78	-	19.54	19.86	3,800	74,934	19.719	19.82	19.78	-	19.54	19.86	3,800	19.719	1.75%
2020-03-09	19.48	-	19.50	19.40	20.05	6,200	121,420	19.584	19.48	-	19.50	19.40	20.05	6,200	19.584	-6.12%
2020-03-06	20.75	20.50	-	-	-	0	0	-	20.75	20.50	-	-	-	0	-	-2.12%
2020-03-05	21.20	21.10	21.50	-	-	0	0	-	21.20	21.10	21.50	-	-	0	-	0.47%
2020-03-04	21.10	-	-	-	-	0	0	-	21.10	-	-	-	-	0	-	-0.47%
2020-03-03	21.20	-	21.30	21.20	21.20	200	4,240	21.200	21.20	-	21.30	21.20	21.20	200	21.200	2.42%
2020-03-02	20.70	20.00	21.40	-	-	0	0	-	20.70	20.00	21.40	-	-	0	-	4.12%
2020-02-28	19.88	-	-	19.66	20.20	23,700	470,600	19.857	19.88	-	-	19.66	20.20	23,700	19.857	-5.78%
2020-02-27	21.10	20.00	-	21.00	21.20	2,800	58,820	21.007	21.10	20.00	-	21.00	21.20	2,800	21.007	-1.17%
2020-02-26	21.35	-	21.85	21.30	21.30	3,500	74,550	21.300	21.35	-	21.85	21.30	21.30	3,500	21.300	-3.39%
2020-02-25	22.10	-	22.20	22.10	22.20	400	8,860	22.150	22.10	-	22.20	22.10	22.20	400	22.150	-1.12%
2020-02-24	22.35	-	-	22.30	22.35	1,000	22,325	22.325	22.35	-	-	22.30	22.35	1,000	22.325	-2.83%
2020-02-21	23.00	22.95	-	23.00	23.05	2,000	46,050	23.025	23.00	22.95	-	23.00	23.05	2,000	23.025	-1.29%
2020-02-20	23.30	-	-	-	-	0	0	-	23.30	-	-	-	-	0	-	0.43%
2020-02-19	23.20	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	0.65%
2020-02-18	23.05	-	-	23.20	23.40	2,200	51,275	23.307	23.05	-	-	23.20	23.40	2,200	23.307	-0.86%
2020-02-17	23.25	23.25	-	-	-	0	0	-	23.25	23.25	-	-	-	0	-	0.43%
2020-02-14	23.15	-	-	-	-	0	0	-	23.15	-	-	-	-	0	-	0.00%
2020-02-13	23.15	-	-	23.10	23.15	8,600	199,070	23.148	23.15	-	-	23.10	23.15	8,600	23.148	1.09%
2020-02-12	22.90	-	-	-	-	0	0	-	22.90	-	-	-	-	0	-	0.00%
2020-02-11	22.90	-	-	-	-	0	0	-	22.90	-	-	-	-	0	-	1.33%
2020-02-10	22.60	-	-	-	-	0	0	-	22.60	-	-	-	-	0	-	0.00%
2020-02-07	22.60	-	-	-	-	10	223	22.300	22.60	-	-	-	-	10	22.300	0.00%
2020-02-06	22.60	-	-	-	-	0	0	-	22.60	-	-	-	-	0	-	1.12%
2020-02-05	22.35	-	-	-	-	0	0	-	22.35	-	-	-	-	0	-	1.59%
2020-02-04	22.00	21.95	-	21.95	21.95	3,000	65,850	21.950	22.00	21.95	-	21.95	21.95	3,000	21.950	1.15%
2020-02-03	21.75	21.70	-	21.75	21.75	4,000	87,000	21.750	21.75	21.70	-	21.75	21.75	4,000	21.750	-1.14%
2020-01-31	22.00	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	1.62%
2020-01-30	21.65	-	-	21.65	21.65	700	15,155	21.650	21.65	-	-	21.65	21.65	700	21.650	-1.59%
2020-01-29	22.00	21.45	-	22.10	22.10	11,000	243,100	22.100	22.00	21.45	-	22.10	22.10	11,000	22.100	-0.45%
2020-01-24	22.10	-	-	-	-	0	0	-	22.10	-	-	-	-	0	-	0.23%
2020-01-23	22.05	-	-	-	-	0	0	-	22.05	-	-	-	-	0	-	0.00%
2020-01-22	22.05	-	-	-	-	0	0	-	22.05	-	-	-	-	0	-	0.68%
2020-01-21	21.90	-	-	-	-	0	0	-	21.90	-	-	-	-	0	-	0.00%
2020-01-20	21.90	-	-	-	-	0	0	-	21.90	-	-	-	-	0	-	0.23%
2020-01-17	21.85	-	-	-	-	0	0	-	21.85	-	-	-	-	0	-	0.69%
2020-01-16	21.70	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2020-01-15	21.70	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2020-01-14	21.70	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.46%
2020-01-13	21.60	-	-	-	-	0	0	-	21.60	-	-	-	-	0	-	0.00%
2020-01-10	21.60	-	-	-	-	0	0	-	21.60	-	-	-	-	0	-	0.70%
2020-01-09	21.45	-	-	-	-	0	0	-	21.45	-	-	-	-	0	-	1.18%
2020-01-08	21.20	-	-	-	-	0	0	-	21.20	-	-	-	-	0	-	-0.47%
2020-01-07	21.30	-	-	21.00	21.45	20,900	444,085	21.248	21.30	-	-	21.00	21.45	20,900	21.248	1.19%
2020-01-06	21.05	-	-	-	-	0	0	-	21.05	-	-	-	-	0	-	-0.24%
2020-01-03	21.10	-	-	21.10	21.15	3,000	63,310	21.103	21.10	-	-	21.10	21.15	3,000	21.103	0.48%
2020-01-02	21.00	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2019-12-31	21.00	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	-0.24%
2019-12-30	21.05	-	-	-	-	0	0	-	21.05	-	-	-	-	0	-	0.00%
2019-12-27	21.05	-	-	-	-	0	0	-	21.05	-	-	-	-	0	-	0.96%
2019-12-24	20.85	20.50	-	-	-	0	0	-	20.85	20.50	-	-	-	0	-	0.24%
2019-12-23	20.80	20.50	-	-	-	0	0	-	20.80	20.50	-	-	-	0	-	0.00%
2019-12-20	20.80	20.50	-	20.80	20.80	1,500	31,200	20.800	20.80	20.50	-	20.80	20.80	1,500	20.800	0.97%
2019-12-19	20.60	20.50	-	-	-	0	0	-	20.60	20.50	-	-	-	0	-	0.00%
2019-12-18	20.60	20.50	-	-	-	0	0	-	20.60	20.50	-	-	-	0	-	0.00%
2019-12-17	20.60	-	-	-	-	0	0	-	20.60	-	-	-	-	0	-	0.98%
2019-12-16	20.40	-	-	-	-	0	0	-	20.40	-	-	-	-	0	-	0.00%
2019-12-13	20.40	-	-	-	-	0	0	-	20.40	-	-	-	-	0	-	1.24%
2019-12-12	20.15	-	-	-	-	0	0	-	20.15	-	-	-	-	0	-	0.25%
2019-12-11	20.10	-	-	-	-	0	0	-	20.10	-	-	-	-	0	-	0.00%
2019-12-10	20.10	-	-	-	-	0	0	-	20.10	-	-	-	-	0	-	0.00%
2019-12-09	20.10	-	-	-	-	0	0	-	20.10	-	-	-	-	0	-	0.80%
2019-12-06	19.94	-	-	-	-	0	0	-	19.94	-	-	-	-	0	-	0.20%
2019-12-05	19.90	-	-	-	-	0	0	-	19.90	-	-	-	-	0	-	0.40%
2019-12-04	19.82	-	-	19.88	19.88	100	1,988	19.880	19.82	-	-	19.88	19.88	100	19.880	-0.90%
2019-12-03	20.00	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	-0.99%
2019-12-02	20.20	-	-	-	-	0	0	-	20.20	-	-	-	-	0	-	0.25%
2019-11-29	20.15	-	-	-	-	0	0	-	20.15	-	-	-	-	0	-	0.00%
2019-11-28	20.15	-	-	-	-	0	0	-	20.15	-	-	-	-	0	-	0.25%
2019-11-27	20.10	-	-	20.10	20.10	2,000	40,200	20.100	20.10	-	-	20.10	20.10	2,000	20.100	0.25%
2019-11-26	20.05	-	-	-	-	0	0	-	20.05	-	-	-	-	0	-	0.86%
2019-11-25	19.88	-	-	-	-	0	0	-	19.88	-	-	-	-	0	-	0.10%
2019-11-22	19.86	-	-	-	-	0	0	-	19.86	-	-	-	-	0	-	0.00%
2019-11-21	19.86	-	-	-	-	0	0	-	19.86	-	-	-	-	0	-	-0.50%
2019-11-20	19.96	-	-	-	-	0	0	-	19.96	-	-	-	-	0	-	0.00%
2019-11-19	19.96	-	-	-	-	0	0	-	19.96	-	-	-	-	0	-	0.00%
2019-11-18	19.96	-	-	-	-	0	0	-	19.96	-	-	-	-	0	-	0.50%
2019-11-15	19.86	-	-	-	-	0	0	-	19.86	-	-	-	-	0	-	0.40%
2019-11-14	19.78	-	-	-	-	0	0	-	19.78	-	-	-	-	0	-	0.00%
2019-11-13	19.78	-	-	-	-	900	17,802	19.780	19.78	-	-	-	-	900	19.780	0.00%
2019-11-12	19.78	-	-	-	-	0	0	-	19.78	-	-	-	-	0	-	0.30%
2019-11-11	19.72	-	-	-	-	0	0	-	19.72	-	-	-	-	0	-	0.00%
2019-11-08	19.72	-	-	-	-	0	0	-	19.72	-	-	-	-	0	-	-0.10%
2019-11-07	19.74	-	-	-	-	0	0	-	19.74	-	-	-	-	0	-	0.10%
2019-11-06	19.72	-	-	-	-	0	0	-	19.72	-	-	-	-	0	-	0.00%
2019-11-05	19.72	-	-	-	-	0	0	-	19.72	-	-	-	-	0	-	0.61%
2019-11-04	19.60	-	-	-	-	0	0	-	19.60	-	-	-	-	0	-	0.72%
2019-11-01	19.46	-	-	19.44	19.48	2,000	38,908	19.454	19.46	-	-	19.44	19.48	2,000	19.454	0.00%
2019-10-31	19.46	19.20	-	-	-	0	0	-	19.46	19.20	-	-	-	0	-	1.04%
2019-10-30	19.26	19.20	-	19.26	19.26	100	1,926	19.260	19.26	19.20	-	19.26	19.26	100	19.260	-0.72%
2019-10-29	19.40	-	-	-	-	10	193	19.300	19.40	-	-	-	-	10	19.300	0.73%
2019-10-28	19.26	-	-	-	-	0	0	-	19.26	-	-	-	-	0	-	1.16%
2019-10-25	19.04	19.00	-	19.10	19.14	2,000	38,240	19.120	19.04	19.00	-	19.10	19.14	2,000	19.120	0.21%
2019-10-24	19.00	-	-	19.00	19.00	100	1,900	19.000	19.00	-	-	19.00	19.00	100	19.000	1.06%
2019-10-23	18.80	-	-	18.80	18.80	500	9,400	18.800	18.80	-	-	18.80	18.80	500	18.800	-1.36%
2019-10-22	19.06	-	-	19.10	19.10	100	1,910	19.100	19.06	-	-	19.10	19.10	100	19.100	0.53%
2019-10-21	18.96	-	-	-	-	0	0	-	18.96	-	-	-	-	0	-	-0.11%
2019-10-18	18.98	-	-	-	-	0	0	-	18.98	-	-	-	-	0	-	0.00%
2019-10-17	18.98	-	-	-	-	0	0	-	18.98	-	-	-	-	0	-	0.00%
2019-10-16	18.98	-	-	-	-	0	0	-	18.98	-	-	-	-	0	-	0.53%
2019-10-15	18.88	-	-	-	-	0	0	-	18.88	-	-	-	-	0	-	0.64%
2019-10-14	18.76	-	-	-	-	0	0	-	18.76	-	-	-	-	0	-	0.43%
2019-10-11	18.68	-	-	-	-	0	0	-	18.68	-	-	-	-	0	-	1.74%
2019-10-10	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.11%
2019-10-09	18.34	-	-	-	-	0	0	-	18.34	-	-	-	-	0	-	-0.86%
2019-10-08	18.50	-	-	-	-	0	0	-	18.50	-	-	-	-	0	-	0.98%
2019-10-04	18.32	18.32	-	-	-	0	0	-	18.32	18.32	-	-	-	0	-	1.10%
2019-10-03	18.12	-	-	18.12	18.18	5,500	99,720	18.131	18.12	-	-	18.12	18.18	5,500	18.131	-1.52%
2019-10-02	18.40	-	-	-	-	0	0	-	18.40	-	-	-	-	0	-	-0.97%
2019-09-30	18.58	18.52	-	18.60	18.62	2,800	52,100	18.607	18.58	18.52	-	18.60	18.62	2,800	18.607	-0.54%
2019-09-27	18.68	18.56	-	-	-	0	0	-	18.68	18.56	-	-	-	0	-	-0.11%
2019-09-26	18.70	18.66	-	18.68	18.68	5,000	93,400	18.680	18.70	18.66	-	18.68	18.68	5,000	18.680	1.08%
2019-09-25	18.50	-	-	18.78	18.78	100	1,878	18.780	18.50	-	-	18.78	18.78	100	18.780	-1.60%
2019-09-24	18.80	-	-	-	-	0	0	-	18.80	-	-	-	-	0	-	0.11%
2019-09-23	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	-0.84%
2019-09-20	18.94	-	-	-	-	0	0	-	18.94	-	-	-	-	0	-	0.42%
2019-09-19	18.86	-	-	-	-	0	0	-	18.86	-	-	-	-	0	-	0.00%
2019-09-18	18.86	-	-	-	-	0	0	-	18.86	-	-	-	-	0	-	0.43%
2019-09-17	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.11%
2019-09-16	18.76	-	-	18.72	18.80	1,200	22,490	18.742	18.76	-	-	18.72	18.80	1,200	18.742	-1.37%
2019-09-13	19.02	-	-	-	-	0	0	-	19.02	-	-	-	-	0	-	0.32%
2019-09-12	18.96	-	-	-	-	0	0	-	18.96	-	-	-	-	0	-	1.17%
2019-09-11	18.74	-	-	-	-	0	0	-	18.74	-	-	-	-	0	-	0.00%
2019-09-10	18.74	-	-	-	-	0	0	-	18.74	-	-	-	-	0	-	-0.53%
2019-09-09	18.84	-	-	-	-	0	0	-	18.84	-	-	-	-	0	-	0.00%
2019-09-06	18.84	-	-	-	-	0	0	-	18.84	-	-	-	-	0	-	1.07%
2019-09-05	18.64	-	-	-	-	0	0	-	18.64	-	-	-	-	0	-	0.87%
2019-09-04	18.48	-	-	18.46	18.46	500	9,230	18.460	18.48	-	-	18.46	18.46	500	18.460	1.09%
2019-09-03	18.28	-	-	18.40	18.40	300	5,520	18.400	18.28	-	-	18.40	18.40	300	18.400	-0.76%
2019-09-02	18.42	-	-	-	-	0	0	-	18.42	-	-	-	-	0	-	-0.43%
2019-08-30	18.50	-	-	-	-	0	0	-	18.50	-	-	-	-	0	-	0.87%
2019-08-29	18.34	-	-	-	-	0	0	-	18.34	-	-	-	-	0	-	1.33%
2019-08-28	18.10	-	-	-	-	0	0	-	18.10	-	-	-	-	0	-	0.00%
2019-08-27	18.10	-	-	-	-	0	0	-	18.10	-	-	-	-	0	-	0.22%
2019-08-26	18.06	-	-	17.94	17.94	500	8,970	17.940	18.06	-	-	17.94	17.94	500	17.940	-2.59%
2019-08-23	18.54	-	-	-	-	0	0	-	18.54	-	-	-	-	0	-	0.00%
2019-08-22	18.54	-	-	-	-	0	0	-	18.54	-	-	-	-	0	-	0.22%
2019-08-21	18.50	-	-	-	-	0	0	-	18.50	-	-	-	-	0	-	0.00%
2019-08-20	18.50	-	-	-	-	0	0	-	18.50	-	-	-	-	0	-	0.76%
2019-08-19	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	1.55%
2019-08-16	18.08	-	-	-	-	0	0	-	18.08	-	-	-	-	0	-	0.00%
2019-08-15	18.08	-	-	-	-	0	0	-	18.08	-	-	-	-	0	-	-2.06%
2019-08-14	18.46	-	-	-	-	0	0	-	18.46	-	-	-	-	0	-	1.88%
2019-08-13	18.12	-	18.40	-	-	0	0	-	18.12	-	18.40	-	-	0	-	-1.52%
2019-08-12	18.40	-	-	-	-	0	0	-	18.40	-	-	-	-	0	-	0.11%
2019-08-09	18.38	-	-	18.36	18.48	5,000	92,220	18.444	18.38	-	-	18.36	18.48	5,000	18.444	1.32%
2019-08-08	18.14	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	0.78%
2019-08-07	18.00	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	1.01%
2019-08-06	17.82	-	-	17.88	17.88	1,500	26,820	17.880	17.82	-	-	17.88	17.88	1,500	17.880	-2.30%
2019-08-05	18.24	-	-	-	-	0	0	-	18.24	-	-	-	-	0	-	-1.94%
2019-08-02	18.60	-	-	18.66	18.66	400	7,464	18.660	18.60	-	-	18.66	18.66	400	18.660	-1.48%
2019-08-01	18.88	-	-	-	-	0	0	-	18.88	-	-	-	-	0	-	-1.46%
2019-07-31	19.16	19.10	19.18	-	-	0	0	-	19.16	19.10	19.18	-	-	0	-	0.00%
2019-07-30	19.16	-	-	-	-	0	0	-	19.16	-	-	-	-	0	-	-0.21%
2019-07-29	19.20	-	-	-	-	0	0	-	19.20	-	-	-	-	0	-	0.00%
2019-07-26	19.20	-	-	19.40	19.42	2,000	38,820	19.410	19.20	-	-	19.40	19.42	2,000	19.410	0.31%
2019-07-25	19.14	-	-	-	-	0	0	-	19.14	-	-	-	-	0	-	0.95%
2019-07-24	18.96	-	-	-	-	0	0	-	18.96	-	-	-	-	0	-	0.00%
2019-07-23	18.96	-	-	-	-	0	0	-	18.96	-	-	-	-	0	-	0.74%
2019-07-22	18.82	-	-	-	-	0	0	-	18.82	-	-	-	-	0	-	-0.95%
2019-07-19	19.00	-	-	-	-	0	0	-	19.00	-	-	-	-	0	-	0.85%
2019-07-18	18.84	-	-	-	-	0	0	-	18.84	-	-	-	-	0	-	-0.74%
2019-07-17	18.98	-	-	18.98	18.98	2,540	48,206	18.979	18.98	-	-	18.98	18.98	2,540	18.979	-0.52%
2019-07-16	19.08	-	-	-	-	0	0	-	19.08	-	-	-	-	0	-	0.21%
2019-07-15	19.04	-	-	-	-	0	0	-	19.04	-	-	-	-	0	-	0.42%
2019-07-12	18.96	-	-	-	-	0	0	-	18.96	-	-	-	-	0	-	0.00%
2019-07-11	18.96	-	-	-	-	2,000	37,960	18.980	18.96	-	-	-	-	2,000	18.980	1.39%
2019-07-10	18.70	-	-	-	-	0	0	-	18.70	-	-	-	-	0	-	0.65%
2019-07-09	18.58	-	-	-	-	0	0	-	18.58	-	-	-	-	0	-	-0.96%
2019-07-08	18.76	-	-	-	-	0	0	-	18.76	-	-	-	-	0	-	-0.74%
2019-07-05	18.90	-	-	-	-	0	0	-	18.90	-	-	-	-	0	-	0.00%
2019-07-04	18.90	-	-	18.94	19.08	2,000	38,028	19.014	18.90	-	-	18.94	19.08	2,000	19.014	0.85%
2019-07-03	18.74	-	-	18.52	18.64	2,000	37,156	18.578	18.74	-	-	18.52	18.64	2,000	18.578	0.97%
2019-07-02	18.56	18.52	18.72	18.46	18.52	2,000	36,988	18.494	18.56	18.52	18.72	18.46	18.52	2,000	18.494	1.20%
2019-06-28	18.34	-	-	-	-	0	0	-	18.34	-	-	-	-	0	-	0.00%
2019-06-27	18.34	-	-	18.28	18.28	1,000	18,280	18.280	18.34	-	-	18.28	18.28	1,000	18.280	0.33%
2019-06-26	18.28	-	-	18.48	18.50	2,000	36,980	18.490	18.28	-	-	18.48	18.50	2,000	18.490	-1.30%
2019-06-25	18.52	-	-	-	-	0	0	-	18.52	-	-	-	-	0	-	-0.22%
2019-06-24	18.56	-	-	-	-	0	0	-	18.56	-	-	-	-	0	-	0.22%
2019-06-21	18.52	-	-	18.46	18.50	2,000	36,972	18.486	18.52	-	-	18.46	18.50	2,000	18.486	-0.43%
2019-06-20	18.60	-	-	-	-	0	0	-	18.60	-	-	-	-	0	-	1.42%
2019-06-19	18.34	-	-	-	-	0	0	-	18.34	-	-	-	-	0	-	1.55%
2019-06-18	18.06	-	-	18.06	18.06	100	1,806	18.060	18.06	-	-	18.06	18.06	100	18.060	0.33%
2019-06-17	18.00	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2019-06-14	18.00	-	-	18.00	18.04	4,100	73,896	18.023	18.00	-	-	18.00	18.04	4,100	18.023	0.11%
2019-06-13	17.98	-	-	-	-	0	0	-	17.98	-	-	-	-	0	-	0.00%
2019-06-12	17.98	-	-	-	-	0	0	-	17.98	-	-	-	-	0	-	-0.33%
2019-06-11	18.04	-	-	18.02	18.02	1,000	18,020	18.020	18.04	-	-	18.02	18.02	1,000	18.020	1.23%
2019-06-10	17.82	-	-	17.34	17.60	2,100	36,914	17.578	17.82	-	-	17.34	17.60	2,100	17.578	2.77%
2019-06-06	17.34	-	-	-	-	0	0	-	17.34	-	-	-	-	0	-	0.46%
2019-06-05	17.26	-	-	-	-	20	342	17.100	17.26	-	-	-	-	20	17.100	2.37%
2019-06-04	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	-0.82%
2019-06-03	17.00	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	-0.93%
2019-05-31	17.16	-	-	17.16	17.16	500	8,580	17.160	17.16	-	-	17.16	17.16	500	17.160	-1.04%
2019-05-30	17.34	-	-	-	-	0	0	-	17.34	-	-	-	-	0	-	0.00%
2019-05-29	17.34	-	-	-	-	0	0	-	17.34	-	-	-	-	0	-	-1.48%
2019-05-28	17.60	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.00%
2019-05-27	17.60	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	-0.11%
2019-05-24	17.62	-	-	-	-	0	0	-	17.62	-	-	-	-	0	-	-0.34%
2019-05-23	17.68	-	-	17.72	17.72	1,000	17,720	17.720	17.68	-	-	17.72	17.72	1,000	17.720	-0.67%
2019-05-22	17.80	-	-	-	-	0	0	-	17.80	-	-	-	-	0	-	0.00%
2019-05-21	17.80	-	-	-	-	0	0	-	17.80	-	-	-	-	0	-	-1.33%
2019-05-20	18.04	-	-	-	-	0	0	-	18.04	-	-	-	-	0	-	-0.22%
2019-05-17	18.08	-	-	18.08	18.16	2,000	36,244	18.122	18.08	-	-	18.08	18.16	2,000	18.122	1.01%
2019-05-16	17.90	-	-	-	-	0	0	-	17.90	-	-	-	-	0	-	1.02%
2019-05-15	17.72	-	-	-	-	0	0	-	17.72	-	-	-	-	0	-	0.11%
2019-05-14	17.70	-	-	-	-	0	0	-	17.70	-	-	-	-	0	-	-2.64%
2019-05-10	18.18	-	-	-	-	0	0	-	18.18	-	-	-	-	0	-	0.00%
2019-05-09	18.18	-	-	-	-	0	0	-	18.18	-	-	-	-	0	-	-1.41%
2019-05-08	18.44	-	-	-	-	0	0	-	18.44	-	-	-	-	0	-	-0.75%
2019-05-07	18.58	-	-	-	-	0	0	-	18.58	-	-	-	-	0	-	0.22%
2019-05-06	18.54	-	-	-	-	0	0	-	18.54	-	-	-	-	0	-	-0.75%
2019-05-03	18.68	-	-	-	-	0	0	-	18.68	-	-	-	-	0	-	0.00%
2019-05-02	18.68	-	-	18.68	18.70	2,000	37,380	18.690	18.68	-	-	18.68	18.70	2,000	18.690	-0.43%
2019-04-30	18.76	-	-	-	-	0	0	-	18.76	-	-	-	-	0	-	-0.21%
2019-04-29	18.80	-	-	-	-	0	0	-	18.80	-	-	-	-	0	-	0.00%
2019-04-26	18.80	-	-	-	-	0	0	-	18.80	-	-	-	-	0	-	-0.21%
2019-04-25	18.84	-	-	-	-	0	0	-	18.84	-	-	-	-	0	-	0.11%
2019-04-24	18.82	-	-	18.84	18.86	2,000	37,700	18.850	18.82	-	-	18.84	18.86	2,000	18.850	1.62%
2019-04-23	18.52	-	-	-	-	0	0	-	18.52	-	-	-	-	0	-	0.43%
2019-04-18	18.44	-	-	18.46	18.48	2,000	36,940	18.470	18.44	-	-	18.46	18.48	2,000	18.470	0.00%
2019-04-17	18.44	-	-	18.40	18.44	3,030	55,810	18.419	18.44	-	-	18.40	18.44	3,030	18.419	0.55%
2019-04-16	18.34	-	-	18.34	18.34	2,500	45,850	18.340	18.34	-	-	18.34	18.34	2,500	18.340	-0.22%
2019-04-15	18.38	-	-	18.38	18.40	2,700	49,646	18.387	18.38	-	-	18.38	18.40	2,700	18.387	0.66%
2019-04-12	18.26	-	-	18.26	18.28	5,500	100,450	18.264	18.26	-	-	18.26	18.28	5,500	18.264	-0.22%
2019-04-11	18.30	-	-	18.30	18.30	2,000	36,600	18.300	18.30	-	-	18.30	18.30	2,000	18.300	0.66%
2019-04-10	18.18	-	-	18.16	18.18	3,500	63,590	18.169	18.18	-	-	18.16	18.18	3,500	18.169	-0.55%
2019-04-09	18.28	-	-	18.30	18.30	2,000	36,600	18.300	18.28	-	-	18.30	18.30	2,000	18.300	0.66%
2019-04-08	18.16	-	-	18.16	18.18	6,500	118,070	18.165	18.16	-	-	18.16	18.18	6,500	18.165	0.22%
2019-04-04	18.12	-	-	-	-	0	0	-	18.12	-	-	-	-	0	-	0.00%
2019-04-03	18.12	-	-	18.06	18.12	5,100	92,346	18.107	18.12	-	-	18.06	18.12	5,100	18.107	1.00%
2019-04-02	17.94	-	-	17.94	17.94	5,000	89,700	17.940	17.94	-	-	17.94	17.94	5,000	17.940	0.22%
2019-04-01	17.90	-	-	17.88	17.88	1,000	17,880	17.880	17.90	-	-	17.88	17.88	1,000	17.880	1.59%
2019-03-29	17.62	-	-	-	-	0	0	-	17.62	-	-	-	-	0	-	0.80%
2019-03-28	17.48	-	-	17.48	17.50	2,000	34,980	17.490	17.48	-	-	17.48	17.50	2,000	17.490	-1.02%
2019-03-27	17.66	-	-	-	-	0	0	-	17.66	-	-	-	-	0	-	0.23%
2019-03-26	17.62	-	-	-	-	0	0	-	17.62	-	-	-	-	0	-	0.69%
2019-03-25	17.50	-	17.50	-	-	0	0	-	17.50	-	17.50	-	-	0	-	-2.67%
2019-03-22	17.98	17.98	-	17.98	18.06	5,000	90,040	18.008	17.98	17.98	-	17.98	18.06	5,000	18.008	1.70%
2019-03-21	17.68	-	-	-	-	0	0	-	17.68	-	-	-	-	0	-	0.45%
2019-03-20	17.60	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.00%
2019-03-19	17.60	-	-	17.60	17.60	1,000	17,600	17.600	17.60	-	-	17.60	17.60	1,000	17.600	0.34%
2019-03-18	17.54	-	-	-	-	0	0	-	17.54	-	-	-	-	0	-	0.69%
2019-03-15	17.42	-	-	-	-	0	0	-	17.42	-	-	-	-	0	-	0.00%
2019-03-14	17.42	-	-	-	-	0	0	-	17.42	-	-	-	-	0	-	0.93%
2019-03-13	17.26	-	-	-	-	0	0	-	17.26	-	-	-	-	0	-	0.23%
2019-03-12	17.22	-	-	-	-	0	0	-	17.22	-	-	-	-	0	-	2.14%
2019-03-11	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.48%
2019-03-08	16.78	-	-	-	-	0	0	-	16.78	-	-	-	-	0	-	-1.53%
2019-03-07	17.04	-	-	-	-	0	0	-	17.04	-	-	-	-	0	-	-0.81%
2019-03-06	17.18	-	-	-	-	0	0	-	17.18	-	-	-	-	0	-	0.00%
2019-03-05	17.18	-	-	-	-	0	0	-	17.18	-	-	-	-	0	-	-0.12%
2019-03-04	17.20	-	-	-	-	0	0	-	17.20	-	-	-	-	0	-	0.70%
2019-03-01	17.08	-	-	-	-	0	0	-	17.08	-	-	-	-	0	-	0.47%
2019-02-28	17.00	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	-0.12%
2019-02-27	17.02	-	-	17.02	17.12	12,000	205,010	17.084	17.02	-	-	17.02	17.12	12,000	17.084	0.00%
2019-02-26	17.02	-	-	17.02	17.02	1,000	17,020	17.020	17.02	-	-	17.02	17.02	1,000	17.020	-0.12%
2019-02-25	17.04	-	-	-	-	0	0	-	17.04	-	-	-	-	0	-	0.71%
2019-02-22	16.92	-	-	-	-	0	0	-	16.92	-	-	-	-	0	-	-0.24%
2019-02-21	16.96	-	-	-	-	0	0	-	16.96	-	-	-	-	0	-	0.12%
2019-02-20	16.94	-	-	-	-	0	0	-	16.94	-	-	-	-	0	-	0.00%
2019-02-19	16.94	-	-	-	-	0	0	-	16.94	-	-	-	-	0	-	0.36%
2019-02-18	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.72%
2019-02-15	16.76	-	-	16.78	16.78	800	13,424	16.780	16.76	-	-	16.78	16.78	800	16.780	-1.06%
2019-02-14	16.94	-	-	16.88	17.00	2,000	33,884	16.942	16.94	-	-	16.88	17.00	2,000	16.942	0.47%
2019-02-13	16.86	-	-	16.80	16.82	2,000	33,616	16.808	16.86	-	-	16.80	16.82	2,000	16.808	1.32%
2019-02-12	16.64	-	-	-	-	0	0	-	16.64	-	-	-	-	0	-	0.73%
2019-02-11	16.52	-	-	-	-	0	0	-	16.52	-	-	-	-	0	-	0.12%
2019-02-08	16.50	-	-	16.50	16.52	2,000	33,004	16.502	16.50	-	-	16.50	16.52	2,000	16.502	0.12%
2019-02-04	16.48	-	-	-	-	0	0	-	16.48	-	-	-	-	0	-	0.00%
2019-02-01	16.48	-	-	-	-	0	0	-	16.48	-	-	-	-	0	-	0.49%
2019-01-31	16.40	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	2.37%
2019-01-30	16.02	-	-	-	-	0	0	-	16.02	-	-	-	-	0	-	0.00%
2019-01-29	16.02	-	-	-	-	0	0	-	16.02	-	-	-	-	0	-	-1.23%
2019-01-28	16.22	-	-	16.28	16.30	2,000	32,564	16.282	16.22	-	-	16.28	16.30	2,000	16.282	0.87%
2019-01-25	16.08	-	-	-	-	0	0	-	16.08	-	-	-	-	0	-	0.63%
2019-01-24	15.98	-	-	15.98	15.98	1,000	15,980	15.980	15.98	-	-	15.98	15.98	1,000	15.980	0.13%
2019-01-23	15.96	-	-	-	-	0	0	-	15.96	-	-	-	-	0	-	-1.12%
2019-01-22	16.14	-	-	-	-	0	0	-	16.14	-	-	-	-	0	-	-0.37%
2019-01-21	16.20	-	-	15.84	16.38	8,200	132,120	16.112	16.20	-	-	15.84	16.38	8,200	16.112	0.37%
2019-01-18	16.14	-	-	16.14	16.14	1,000	16,140	16.140	16.14	-	-	16.14	16.14	1,000	16.140	1.51%
2019-01-17	1.590	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	0.00%
2019-01-16	1.590	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	1.27%
2019-01-15	1.570	-	-	-	-	0	0	-	15.70	-	-	-	-	0	-	0.00%
2019-01-14	1.570	-	-	-	-	0	0	-	15.70	-	-	-	-	0	-	-1.26%
2019-01-11	1.590	-	-	1.590	1.600	6,000	9,570	1.5950	15.90	-	-	15.90	16.00	600	15.950	1.92%
2019-01-10	1.560	-	-	-	-	0	0	-	15.60	-	-	-	-	0	-	0.00%
2019-01-09	1.560	1.550	-	-	-	0	0	-	15.60	15.50	-	-	-	0	-	0.65%
2019-01-08	1.550	-	-	-	-	0	0	-	15.50	-	-	-	-	0	-	1.31%
2019-01-07	1.530	-	-	-	-	0	0	-	15.30	-	-	-	-	0	-	2.00%
2019-01-04	1.500	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	0.00%
2019-01-03	1.500	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	-0.66%
2019-01-02	1.510	-	-	-	-	0	0	-	15.10	-	-	-	-	0	-	0.00%
2018-12-31	1.510	1.500	1.520	-	-	0	0	-	15.10	15.00	15.20	-	-	0	-	0.67%
2018-12-28	1.500	-	-	1.490	1.510	68,900	103,074	1.4960	15.00	-	-	14.90	15.10	6,890	14.960	1.35%
2018-12-27	1.480	-	-	1.480	1.490	6,000	8,890	1.4817	14.80	-	-	14.80	14.90	600	14.817	1.37%
2018-12-24	1.460	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	-3.31%
2018-12-21	1.510	-	-	1.510	1.510	6,000	9,060	1.5100	15.10	-	-	15.10	15.10	600	15.100	-1.31%
2018-12-20	1.530	-	-	-	-	0	0	-	15.30	-	-	-	-	0	-	-1.92%
2018-12-19	1.560	-	-	1.560	1.560	1,000	1,560	1.5600	15.60	-	-	15.60	15.60	100	15.600	0.00%
2018-12-18	1.560	-	-	1.560	1.560	1,000	1,560	1.5600	15.60	-	-	15.60	15.60	100	15.600	-1.89%
2018-12-17	1.590	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	-1.24%
2018-12-14	1.610	-	-	1.610	1.610	8,000	12,880	1.6100	16.10	-	-	16.10	16.10	800	16.100	-0.62%
2018-12-13	1.620	-	-	-	-	0	0	-	16.20	-	-	-	-	0	-	1.25%
2018-12-12	1.600	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.63%
2018-12-11	1.590	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	0.63%
2018-12-10	1.580	-	-	1.580	1.580	1,000	1,580	1.5800	15.80	-	-	15.80	15.80	100	15.800	-3.66%
2018-12-07	1.640	1.600	-	1.640	1.650	13,000	21,400	1.6462	16.40	16.00	-	16.40	16.50	1,300	16.462	2.50%
2018-12-06	1.600	-	-	1.600	1.600	8,000	12,800	1.6000	16.00	-	-	16.00	16.00	800	16.000	-1.84%
2018-12-05	1.630	-	-	1.630	1.650	13,100	21,582	1.6475	16.30	-	-	16.30	16.50	1,310	16.475	-2.40%
2018-12-04	1.670	-	-	1.670	1.690	13,200	22,126	1.6762	16.70	-	-	16.70	16.90	1,320	16.762	-1.18%
2018-12-03	1.690	1.680	-	-	-	0	0	-	16.90	16.80	-	-	-	0	-	3.05%
2018-11-30	1.640	1.640	-	-	-	0	0	-	16.40	16.40	-	-	-	0	-	0.00%
2018-11-29	1.640	1.600	-	1.640	1.640	8,900	14,596	1.6400	16.40	16.00	-	16.40	16.40	890	16.400	2.50%
2018-11-28	1.600	1.580	-	-	-	0	0	-	16.00	15.80	-	-	-	0	-	1.27%
2018-11-27	1.580	1.570	-	-	-	0	0	-	15.80	15.70	-	-	-	0	-	0.64%
2018-11-26	1.570	1.560	-	-	-	0	0	-	15.70	15.60	-	-	-	0	-	0.64%
2018-11-23	1.560	-	-	1.560	1.560	5,000	7,800	1.5600	15.60	-	-	15.60	15.60	500	15.600	0.00%
2018-11-22	1.560	-	-	1.560	1.560	11,000	17,160	1.5600	15.60	-	-	15.60	15.60	1,100	15.600	-0.64%
2018-11-21	1.570	-	-	1.570	1.570	5,200	8,164	1.5700	15.70	-	-	15.70	15.70	520	15.700	-0.63%
2018-11-20	1.580	-	1.590	1.570	1.580	20,000	31,530	1.5765	15.80	-	15.90	15.70	15.80	2,000	15.765	-3.66%
2018-11-19	1.640	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	0.00%
2018-11-16	1.640	-	-	1.640	1.640	3,000	4,920	1.6400	16.40	-	-	16.40	16.40	300	16.400	0.61%
2018-11-15	1.630	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	0.00%
2018-11-14	1.630	-	-	1.630	1.640	17,000	27,788	1.6346	16.30	-	-	16.30	16.40	1,700	16.346	-0.61%
2018-11-13	1.640	-	-	1.630	1.640	13,600	22,274	1.6378	16.40	-	-	16.30	16.40	1,360	16.378	-2.96%
2018-11-12	1.690	-	-	1.680	1.690	14,000	23,600	1.6857	16.90	-	-	16.80	16.90	1,400	16.857	-1.17%
2018-11-09	1.710	-	-	1.710	1.710	2,500	4,275	1.7100	17.10	-	-	17.10	17.10	250	17.100	-0.58%
2018-11-08	1.720	-	-	1.710	1.720	15,000	25,798	1.7199	17.20	-	-	17.10	17.20	1,500	17.199	2.99%
2018-11-07	1.670	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.00%
2018-11-06	1.670	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.00%
2018-11-05	1.670	-	-	1.670	1.670	5,400	9,018	1.6700	16.70	-	-	16.70	16.70	540	16.700	-1.18%
2018-11-02	1.690	-	-	1.670	1.670	8,000	13,360	1.6700	16.90	-	-	16.70	16.70	800	16.700	1.81%
2018-11-01	1.660	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	1.22%
2018-10-31	1.640	-	-	1.640	1.640	9,800	16,072	1.6400	16.40	-	-	16.40	16.40	980	16.400	1.23%
2018-10-30	1.620	-	-	1.620	1.620	5,800	9,396	1.6200	16.20	-	-	16.20	16.20	580	16.200	-1.22%
2018-10-29	1.640	-	-	1.640	1.640	500	820	1.6400	16.40	-	-	16.40	16.40	50	16.400	0.61%
2018-10-26	1.630	-	-	1.630	1.650	15,200	24,918	1.6393	16.30	-	-	16.30	16.50	1,520	16.393	-1.21%
2018-10-25	1.650	-	-	1.650	1.650	8,000	13,200	1.6500	16.50	-	-	16.50	16.50	800	16.500	-2.37%
2018-10-24	1.690	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	0.00%
2018-10-23	1.690	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	-1.74%
2018-10-22	1.720	-	-	-	-	0	0	-	17.20	-	-	-	-	0	-	0.00%
2018-10-19	1.720	-	-	-	-	0	0	-	17.20	-	-	-	-	0	-	-1.15%
2018-10-18	1.740	-	-	1.740	1.740	600	1,044	1.7400	17.40	-	-	17.40	17.40	60	17.400	2.35%
2018-10-16	1.700	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
2018-10-15	1.700	-	-	1.700	1.700	8,900	15,130	1.7000	17.00	-	-	17.00	17.00	890	17.000	0.00%
2018-10-12	1.700	-	-	1.700	1.700	7,000	11,900	1.7000	17.00	-	-	17.00	17.00	700	17.000	1.19%
2018-10-11	1.680	-	-	1.680	1.680	7,600	12,768	1.6800	16.80	-	-	16.80	16.80	760	16.800	-4.55%
2018-10-10	1.760	-	-	1.760	1.760	1,000	1,760	1.7600	17.60	-	-	17.60	17.60	100	17.600	0.57%
2018-10-09	1.750	-	-	1.750	1.750	7,000	12,250	1.7500	17.50	-	-	17.50	17.50	700	17.500	-1.13%
2018-10-08	1.770	-	-	1.770	1.800	8,700	15,549	1.7872	17.70	-	-	17.70	18.00	870	17.872	-1.67%
2018-10-05	1.800	-	-	1.810	1.810	5,000	9,050	1.8100	18.00	-	-	18.10	18.10	500	18.100	-0.55%
2018-10-04	1.810	1.810	-	1.810	1.810	8,100	14,661	1.8100	18.10	18.10	-	18.10	18.10	810	18.100	-0.55%
2018-10-03	1.820	1.820	-	-	-	0	0	-	18.20	18.20	-	-	-	0	-	0.00%
2018-10-02	1.820	-	-	-	-	0	0	-	18.20	-	-	-	-	0	-	0.00%
2018-09-28	1.820	-	-	-	-	0	0	-	18.20	-	-	-	-	0	-	1.11%
2018-09-27	1.800	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2018-09-26	1.800	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2018-09-24	1.800	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	-0.55%
2018-09-21	1.810	-	-	-	-	0	0	-	18.10	-	-	-	-	0	-	1.12%
2018-09-20	1.790	-	-	-	-	0	0	-	17.90	-	-	-	-	0	-	0.00%
2018-09-19	1.790	-	-	-	-	0	0	-	17.90	-	-	-	-	0	-	0.00%
2018-09-18	1.790	-	-	-	-	0	0	-	17.90	-	-	-	-	0	-	-1.10%
2018-09-17	1.810	-	-	-	-	0	0	-	18.10	-	-	-	-	0	-	0.00%
2018-09-14	1.810	-	-	-	-	0	0	-	18.10	-	-	-	-	0	-	1.12%
2018-09-13	1.790	-	-	-	-	0	0	-	17.90	-	-	-	-	0	-	0.00%
2018-09-12	1.790	-	-	-	-	0	0	-	17.90	-	-	-	-	0	-	0.00%
2018-09-11	1.790	-	-	-	-	0	0	-	17.90	-	-	-	-	0	-	0.00%
2018-09-10	1.790	-	-	-	-	0	0	-	17.90	-	-	-	-	0	-	0.00%
2018-09-07	1.790	-	1.790	-	-	0	0	-	17.90	-	17.90	-	-	0	-	-1.10%
2018-09-06	1.810	-	-	-	-	0	0	-	18.10	-	-	-	-	0	-	-1.09%
2018-09-05	1.830	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	-0.54%
2018-09-04	1.840	-	-	-	-	0	0	-	18.40	-	-	-	-	0	-	0.00%
2018-09-03	1.840	-	-	-	-	0	0	-	18.40	-	-	-	-	0	-	0.00%
2018-08-31	1.840	-	-	1.840	1.840	100	184	1.8400	18.40	-	-	18.40	18.40	10	18.400	1.10%
2018-08-30	1.820	-	-	-	-	0	0	-	18.20	-	-	-	-	0	-	0.55%
2018-08-29	1.810	-	-	-	-	0	0	-	18.10	-	-	-	-	0	-	0.56%
2018-08-28	1.800	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.56%
2018-08-27	1.790	-	-	1.790	1.790	5,000	8,950	1.7900	17.90	-	-	17.90	17.90	500	17.900	1.13%
2018-08-24	1.770	-	-	-	-	0	0	-	17.70	-	-	-	-	0	-	0.00%
2018-08-23	1.770	-	-	-	-	0	0	-	17.70	-	-	-	-	0	-	0.00%
2018-08-22	1.770	-	-	-	-	0	0	-	17.70	-	-	-	-	0	-	0.00%
2018-08-21	1.770	-	-	-	-	0	0	-	17.70	-	-	-	-	0	-	0.00%
2018-08-20	1.770	-	-	-	-	0	0	-	17.70	-	-	-	-	0	-	0.00%
2018-08-17	1.770	-	-	-	-	0	0	-	17.70	-	-	-	-	0	-	0.00%
2018-08-16	1.770	-	-	-	-	0	0	-	17.70	-	-	-	-	0	-	0.00%
2018-08-15	1.770	-	-	-	-	0	0	-	17.70	-	-	-	-	0	-	0.00%
2018-08-14	1.770	-	-	-	-	0	0	-	17.70	-	-	-	-	0	-	0.00%
2018-08-13	1.770	-	-	-	-	0	0	-	17.70	-	-	-	-	0	-	-0.56%
2018-08-10	1.780	-	-	-	-	0	0	-	17.80	-	-	-	-	0	-	0.00%
2018-08-09	1.780	-	-	-	-	0	0	-	17.80	-	-	-	-	0	-	0.00%
2018-08-08	1.780	-	-	-	-	0	0	-	17.80	-	-	-	-	0	-	0.56%
2018-08-07	1.770	-	-	-	-	0	0	-	17.70	-	-	-	-	0	-	0.57%
2018-08-06	1.760	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.57%
2018-08-03	1.750	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	1.16%
2018-08-02	1.730	-	-	-	-	0	0	-	17.30	-	-	-	-	0	-	0.00%
2018-08-01	1.730	-	-	-	-	0	0	-	17.30	-	-	-	-	0	-	0.00%
2018-07-31	1.730	-	-	-	-	0	0	-	17.30	-	-	-	-	0	-	-1.14%
2018-07-30	1.750	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	-1.13%
2018-07-27	1.770	-	-	-	-	0	0	-	17.70	-	-	-	-	0	-	0.00%
2018-07-26	1.770	-	-	-	-	0	0	-	17.70	-	-	-	-	0	-	0.00%
2018-07-25	1.770	-	-	-	-	0	0	-	17.70	-	-	-	-	0	-	0.00%
2018-07-24	1.770	-	-	-	-	0	0	-	17.70	-	-	-	-	0	-	0.57%
2018-07-23	1.760	-	-	1.760	1.760	70,000	123,200	1.7600	17.60	-	-	17.60	17.60	7,000	17.600	0.00%
2018-07-20	1.760	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.00%
2018-07-19	1.760	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.00%
2018-07-18	1.760	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.57%
2018-07-17	1.750	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	-0.57%
2018-07-16	1.760	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.00%
2018-07-13	1.760	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	1.73%
2018-07-12	1.730	-	-	-	-	0	0	-	17.30	-	-	-	-	0	-	0.00%
2018-07-11	1.730	-	-	-	-	0	0	-	17.30	-	-	-	-	0	-	0.00%
2018-07-10	1.730	-	-	-	-	0	0	-	17.30	-	-	-	-	0	-	0.58%
2018-07-09	1.720	-	-	-	-	0	0	-	17.20	-	-	-	-	0	-	1.78%
2018-07-06	1.690	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	0.00%
2018-07-05	1.690	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	0.00%
2018-07-04	1.690	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	0.00%
2018-07-03	1.690	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	0.00%
2018-06-29	1.690	-	-	1.670	1.670	200	334	1.6700	16.90	-	-	16.70	16.70	20	16.700	0.60%
2018-06-28	1.680	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2018-06-27	1.680	-	-	1.680	1.680	100	168	1.6800	16.80	-	-	16.80	16.80	10	16.800	-0.59%
2018-06-26	1.690	1.680	-	-	-	0	0	-	16.90	16.80	-	-	-	0	-	-1.74%
2018-06-25	1.720	1.680	-	-	-	0	0	-	17.20	16.80	-	-	-	0	-	-1.15%
2018-06-22	1.740	1.680	-	-	-	0	0	-	17.40	16.80	-	-	-	0	-	0.00%
2018-06-21	1.740	1.680	-	-	-	0	0	-	17.40	16.80	-	-	-	0	-	1.16%
2018-06-20	1.720	1.680	-	-	-	0	0	-	17.20	16.80	-	-	-	0	-	0.00%
2018-06-19	1.720	-	-	-	-	0	0	-	17.20	-	-	-	-	0	-	-0.58%
2018-06-15	1.730	-	-	-	-	0	0	-	17.30	-	-	-	-	0	-	1.17%
2018-06-14	1.710	-	-	-	-	0	0	-	17.10	-	-	-	-	0	-	0.00%
2018-06-13	1.710	-	-	-	-	0	0	-	17.10	-	-	-	-	0	-	0.00%
2018-06-12	1.710	-	-	-	-	0	0	-	17.10	-	-	-	-	0	-	0.00%
2018-06-11	1.710	-	-	-	-	0	0	-	17.10	-	-	-	-	0	-	0.00%
2018-06-08	1.710	-	1.720	1.710	1.710	30,000	51,300	1.7100	17.10	-	17.20	17.10	17.10	3,000	17.100	-0.58%
2018-06-07	1.720	-	-	-	-	0	0	-	17.20	-	-	-	-	0	-	0.58%
2018-06-06	1.710	-	-	-	-	0	0	-	17.10	-	-	-	-	0	-	0.00%
2018-06-05	1.710	-	-	-	-	0	0	-	17.10	-	-	-	-	0	-	0.00%
2018-06-04	1.710	-	-	1.710	1.710	1,000	1,710	1.7100	17.10	-	-	17.10	17.10	100	17.100	2.40%
2018-06-01	1.670	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.00%
2018-05-31	1.670	1.660	-	1.670	1.670	2,000	3,340	1.6700	16.70	16.60	-	16.70	16.70	200	16.700	0.60%
2018-05-30	1.660	-	-	1.660	1.660	100	166	1.6600	16.60	-	-	16.60	16.60	10	16.600	0.00%
2018-05-29	1.660	1.650	-	-	-	0	0	-	16.60	16.50	-	-	-	0	-	0.00%
2018-05-28	1.660	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2018-05-25	1.660	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2018-05-24	1.660	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	1.22%
2018-05-23	1.640	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	-0.61%
2018-05-21	1.650	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2018-05-18	1.650	-	-	1.650	1.650	10,000	16,500	1.6500	16.50	-	-	16.50	16.50	1,000	16.500	0.00%
2018-05-17	1.650	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2018-05-16	1.650	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	-0.60%
2018-05-15	1.660	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2018-05-14	1.660	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.61%
2018-05-11	1.650	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2018-05-10	1.650	-	-	1.650	1.650	33,600	55,440	1.6500	16.50	-	-	16.50	16.50	3,360	16.500	1.23%
2018-05-09	1.630	1.620	-	1.630	1.630	4,000	6,520	1.6300	16.30	16.20	-	16.30	16.30	400	16.300	0.62%
2018-05-08	1.620	-	-	-	-	0	0	-	16.20	-	-	-	-	0	-	0.00%
2018-05-07	1.620	-	-	-	-	0	0	-	16.20	-	-	-	-	0	-	1.89%
2018-05-04	1.590	-	-	1.590	1.590	6,400	10,176	1.5900	15.90	-	-	15.90	15.90	640	15.900	0.00%
2018-05-03	1.590	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	0.00%
2018-05-02	1.590	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	0.00%
2018-04-30	1.590	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	0.00%
2018-04-27	1.590	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	1.27%
2018-04-26	1.570	-	-	1.570	1.570	10,000	15,700	1.5700	15.70	-	-	15.70	15.70	1,000	15.700	0.64%
2018-04-25	1.560	-	-	-	-	0	0	-	15.60	-	-	-	-	0	-	-2.50%
2018-04-24	1.600	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2018-04-23	1.600	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	-1.23%
2018-04-20	1.620	-	-	-	-	0	0	-	16.20	-	-	-	-	0	-	0.00%
2018-04-19	1.620	-	-	-	-	0	0	-	16.20	-	-	-	-	0	-	0.00%
2018-04-18	1.620	-	-	-	-	0	0	-	16.20	-	-	-	-	0	-	1.89%
2018-04-17	1.590	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	0.63%
2018-04-16	1.580	-	-	1.580	1.580	13,000	20,540	1.5800	15.80	-	-	15.80	15.80	1,300	15.800	0.00%
2018-04-13	1.580	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	1.28%
2018-04-12	1.560	-	-	-	-	0	0	-	15.60	-	-	-	-	0	-	0.00%
2018-04-11	1.560	-	-	-	-	0	0	-	15.60	-	-	-	-	0	-	0.65%
2018-04-10	1.550	-	-	-	-	0	0	-	15.50	-	-	-	-	0	-	0.65%
2018-04-09	1.540	-	-	-	-	0	0	-	15.40	-	-	-	-	0	-	0.00%
2018-04-06	1.540	-	-	-	-	0	0	-	15.40	-	-	-	-	0	-	0.65%
2018-04-04	1.530	-	-	-	-	0	0	-	15.30	-	-	-	-	0	-	-1.29%
2018-04-03	1.550	-	-	1.550	1.560	6,000	9,330	1.5550	15.50	-	-	15.50	15.60	600	15.550	-0.64%
2018-03-29	1.560	-	-	-	-	0	0	-	15.60	-	-	-	-	0	-	0.00%
2018-03-28	1.560	-	-	-	-	0	0	-	15.60	-	-	-	-	0	-	-3.11%
2018-03-27	1.610	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	2.55%
2018-03-26	1.570	-	-	1.570	1.570	5,000	7,850	1.5700	15.70	-	-	15.70	15.70	500	15.700	-0.63%
2018-03-23	1.580	-	-	1.580	1.580	7,000	11,050	1.5786	15.80	-	-	15.80	15.80	700	15.786	-3.07%
2018-03-22	1.630	-	-	1.630	1.630	1,000	1,630	1.6300	16.30	-	-	16.30	16.30	100	16.300	-0.61%
2018-03-21	1.640	1.640	-	-	-	0	0	-	16.40	16.40	-	-	-	0	-	0.00%
2018-03-20	1.640	1.640	-	1.640	1.640	701,000	1,147,540	1.6370	16.40	16.40	-	16.40	16.40	70,100	16.370	-1.80%
2018-03-19	1.670	1.660	-	1.670	1.670	4,000	6,680	1.6700	16.70	16.60	-	16.70	16.70	400	16.700	-0.60%
2018-03-16	1.680	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2018-03-15	1.680	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2018-03-14	1.680	-	-	1.670	1.670	10,000	16,700	1.6700	16.80	-	-	16.70	16.70	1,000	16.700	-1.75%
2018-03-13	1.710	-	-	-	-	0	0	-	17.10	-	-	-	-	0	-	0.00%
2018-03-12	1.710	-	-	1.700	1.710	17,800	30,410	1.7084	17.10	-	-	17.00	17.10	1,780	17.084	3.64%
2018-03-09	1.650	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.61%
2018-03-08	1.640	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	0.00%
2018-03-07	1.640	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	0.00%
2018-03-06	1.640	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	1.23%
2018-03-05	1.620	-	-	-	-	0	0	-	16.20	-	-	-	-	0	-	0.00%
2018-03-02	1.620	-	-	-	-	0	0	-	16.20	-	-	-	-	0	-	-1.82%
2018-03-01	1.650	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	-0.60%
2018-02-28	1.660	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	-0.60%
2018-02-27	1.670	-	-	1.670	1.680	59,000	98,870	1.6758	16.70	-	-	16.70	16.80	5,900	16.758	1.83%
2018-02-26	1.640	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	1.86%
2018-02-23	1.610	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	0.62%
2018-02-22	1.600	-	-	1.600	1.600	5,000	8,000	1.6000	16.00	-	-	16.00	16.00	500	16.000	-0.62%
2018-02-21	1.610	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	0.62%
2018-02-20	1.600	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2018-02-15	1.600	1.430	1.770	-	-	0	0	-	16.00	14.30	17.70	-	-	0	-	2.56%
2018-02-14	1.560	-	-	-	-	0	0	-	15.60	-	-	-	-	0	-	1.30%
2018-02-13	1.540	-	-	-	-	0	0	-	15.40	-	-	-	-	0	-	0.65%
2018-02-12	1.530	1.530	1.540	-	-	0	0	-	15.30	15.30	15.40	-	-	0	-	0.66%
2018-02-09	1.520	-	-	-	-	0	0	-	15.20	-	-	-	-	0	-	-2.56%
2018-02-08	1.560	1.560	-	1.560	1.560	500	780	1.5600	15.60	15.60	-	15.60	15.60	50	15.600	0.00%
2018-02-07	1.560	1.560	1.580	-	-	0	0	-	15.60	15.60	15.80	-	-	0	-	1.96%
2018-02-06	1.530	1.500	-	1.530	1.530	1,000	1,530	1.5300	15.30	15.00	-	15.30	15.30	100	15.300	-4.97%
2018-02-05	1.610	1.600	1.610	-	-	0	0	-	16.10	16.00	16.10	-	-	0	-	-3.01%
2018-02-02	1.660	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2018-02-01	1.660	1.490	1.830	-	-	0	0	-	16.60	14.90	18.30	-	-	0	-	0.00%
2018-01-31	1.660	1.650	-	1.660	1.660	5,400	8,964	1.6600	16.60	16.50	-	16.60	16.60	540	16.600	0.00%
2018-01-30	1.660	-	-	1.660	1.670	2,300	3,828	1.6643	16.60	-	-	16.60	16.70	230	16.643	0.00%
2018-01-29	1.660	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.61%
2018-01-26	1.650	1.480	1.830	-	-	0	0	-	16.50	14.80	18.30	-	-	0	-	0.00%
2018-01-25	1.650	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2018-01-24	1.650	1.650	-	-	-	0	0	-	16.50	16.50	-	-	-	0	-	0.00%
2018-01-23	1.650	1.480	1.820	-	-	0	0	-	16.50	14.80	18.20	-	-	0	-	1.85%
2018-01-22	1.620	1.460	1.790	-	-	0	0	-	16.20	14.60	17.90	-	-	0	-	0.00%
2018-01-19	1.620	1.450	1.790	1.620	1.620	3,000	4,860	1.6200	16.20	14.50	17.90	16.20	16.20	300	16.200	0.00%
2018-01-18	1.620	-	-	1.620	1.620	7,000	11,340	1.6200	16.20	-	-	16.20	16.20	700	16.200	0.62%
2018-01-17	1.610	1.600	1.770	-	-	0	0	-	16.10	16.00	17.70	-	-	0	-	-0.62%
2018-01-16	1.620	1.450	1.780	1.610	1.620	7,000	11,280	1.6114	16.20	14.50	17.80	16.10	16.20	700	16.114	0.00%
2018-01-15	1.620	-	-	1.610	1.620	8,100	13,062	1.6126	16.20	-	-	16.10	16.20	810	16.126	1.25%
2018-01-12	1.600	1.600	-	-	-	0	0	-	16.00	16.00	-	-	-	0	-	0.63%
2018-01-11	1.590	1.540	-	1.590	1.590	1,000	1,590	1.5900	15.90	15.40	-	15.90	15.90	100	15.900	0.00%
2018-01-10	1.590	1.540	-	1.590	1.590	1,000	1,590	1.5900	15.90	15.40	-	15.90	15.90	100	15.900	0.00%
2018-01-09	1.590	1.590	-	1.590	1.590	1,000	1,590	1.5900	15.90	15.90	-	15.90	15.90	100	15.900	0.00%
2018-01-08	1.590	1.580	-	1.590	1.590	3,000	4,770	1.5900	15.90	15.80	-	15.90	15.90	300	15.900	1.92%
2018-01-05	1.560	1.540	-	-	-	0	0	-	15.60	15.40	-	-	-	0	-	0.00%
2018-01-04	1.560	-	-	-	-	0	0	-	15.60	-	-	-	-	0	-	1.30%
2018-01-03	1.540	-	-	-	-	0	0	-	15.40	-	-	-	-	0	-	0.00%
2018-01-02	1.540	-	-	-	-	0	0	-	15.40	-	-	-	-	0	-	0.00%
2017-12-29	1.540	-	-	-	-	0	0	-	15.40	-	-	-	-	0	-	0.00%
2017-12-28	1.540	-	-	-	-	0	0	-	15.40	-	-	-	-	0	-	0.00%
2017-12-27	1.540	-	-	-	-	0	0	-	15.40	-	-	-	-	0	-	0.00%
2017-12-22	1.540	1.520	-	-	-	0	0	-	15.40	15.20	-	-	-	0	-	0.00%
2017-12-21	1.540	1.520	-	-	-	0	0	-	15.40	15.20	-	-	-	0	-	0.00%
2017-12-20	1.540	-	-	-	-	0	0	-	15.40	-	-	-	-	0	-	0.00%
2017-12-19	1.540	-	-	-	-	0	0	-	15.40	-	-	-	-	0	-	0.00%
2017-12-18	1.540	1.390	1.710	-	-	0	0	-	15.40	13.90	17.10	-	-	0	-	1.32%
2017-12-15	1.520	-	-	-	-	0	0	-	15.20	-	-	-	-	0	-	0.00%
2017-12-14	1.520	-	-	-	-	0	0	-	15.20	-	-	-	-	0	-	0.00%
2017-12-13	1.520	-	-	-	-	0	0	-	15.20	-	-	-	-	0	-	0.00%
2017-12-12	1.520	-	-	-	-	0	0	-	15.20	-	-	-	-	0	-	1.33%
2017-12-11	1.500	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	0.00%
2017-12-08	1.500	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	0.00%
2017-12-07	1.500	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	0.00%
2017-12-06	1.500	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	0.00%
2017-12-05	1.500	-	-	1.500	1.500	11,100	16,650	1.5000	15.00	-	-	15.00	15.00	1,110	15.000	-0.66%
2017-12-04	1.510	1.500	-	-	-	0	0	-	15.10	15.00	-	-	-	0	-	0.00%
2017-12-01	1.510	-	-	-	-	0	0	-	15.10	-	-	-	-	0	-	0.00%
2017-11-30	1.510	-	-	-	-	0	0	-	15.10	-	-	-	-	0	-	-1.31%
2017-11-29	1.530	-	-	1.530	1.530	13,000	19,890	1.5300	15.30	-	-	15.30	15.30	1,300	15.300	0.00%
2017-11-28	1.530	-	-	-	-	0	0	-	15.30	-	-	-	-	0	-	0.00%
2017-11-27	1.530	-	-	-	-	0	0	-	15.30	-	-	-	-	0	-	0.00%
2017-11-24	1.530	-	-	1.530	1.530	100	153	1.5300	15.30	-	-	15.30	15.30	10	15.300	0.66%
2017-11-23	1.520	-	-	-	-	0	0	-	15.20	-	-	-	-	0	-	0.00%
2017-11-22	1.520	-	-	1.520	1.530	31,000	47,300	1.5258	15.20	-	-	15.20	15.30	3,100	15.258	1.33%
2017-11-21	1.500	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	0.00%
2017-11-20	1.500	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	0.00%
2017-11-17	1.500	-	-	1.520	1.520	200	304	1.5200	15.00	-	-	15.20	15.20	20	15.200	0.00%
2017-11-16	1.500	-	-	1.500	1.500	500	750	1.5000	15.00	-	-	15.00	15.00	50	15.000	0.00%
2017-11-15	1.500	1.450	-	-	-	0	0	-	15.00	14.50	-	-	-	0	-	0.00%
2017-11-14	1.500	1.450	-	-	-	0	0	-	15.00	14.50	-	-	-	0	-	0.00%
2017-11-13	1.500	1.450	-	-	-	0	0	-	15.00	14.50	-	-	-	0	-	0.00%
2017-11-10	1.500	1.450	-	-	-	0	0	-	15.00	14.50	-	-	-	0	-	0.00%
2017-11-09	1.500	1.450	1.670	-	-	0	0	-	15.00	14.50	16.70	-	-	0	-	0.00%
2017-11-08	1.500	1.450	-	-	-	0	0	-	15.00	14.50	-	-	-	0	-	0.00%
2017-11-07	1.500	1.450	-	-	-	0	0	-	15.00	14.50	-	-	-	0	-	0.67%
2017-11-06	1.490	1.450	-	-	-	0	0	-	14.90	14.50	-	-	-	0	-	0.00%
2017-11-03	1.490	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2017-11-02	1.490	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2017-11-01	1.490	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.68%
2017-10-31	1.480	1.440	-	-	-	0	0	-	14.80	14.40	-	-	-	0	-	0.68%
2017-10-30	1.470	1.440	-	-	-	0	0	-	14.70	14.40	-	-	-	0	-	1.38%
2017-10-27	1.450	1.440	-	-	-	0	0	-	14.50	14.40	-	-	-	0	-	0.00%
2017-10-26	1.450	1.440	-	-	-	0	0	-	14.50	14.40	-	-	-	0	-	0.00%
2017-10-25	1.450	1.440	-	-	-	0	0	-	14.50	14.40	-	-	-	0	-	0.00%
2017-10-24	1.450	1.420	-	-	-	0	0	-	14.50	14.20	-	-	-	0	-	0.00%
2017-10-23	1.450	1.420	-	-	-	0	0	-	14.50	14.20	-	-	-	0	-	0.00%
2017-10-20	1.450	1.420	-	-	-	0	0	-	14.50	14.20	-	-	-	0	-	0.00%
2017-10-19	1.450	-	-	-	-	0	0	-	14.50	-	-	-	-	0	-	0.00%
2017-10-18	1.450	-	-	-	-	0	0	-	14.50	-	-	-	-	0	-	0.00%
2017-10-17	1.450	-	-	-	-	0	0	-	14.50	-	-	-	-	0	-	0.00%
2017-10-16	1.450	-	-	-	-	0	0	-	14.50	-	-	-	-	0	-	0.69%
2017-10-13	1.440	1.300	1.600	-	-	0	0	-	14.40	13.00	16.00	-	-	0	-	0.00%
2017-10-12	1.440	-	-	-	-	0	0	-	14.40	-	-	-	-	0	-	0.00%
2017-10-11	1.440	-	-	-	-	0	0	-	14.40	-	-	-	-	0	-	0.00%
2017-10-10	1.440	-	-	-	-	0	0	-	14.40	-	-	-	-	0	-	0.00%
2017-10-09	1.440	1.290	1.600	-	-	0	0	-	14.40	12.90	16.00	-	-	0	-	0.00%
2017-10-06	1.440	-	-	-	-	0	0	-	14.40	-	-	-	-	0	-	1.41%
2017-10-04	1.420	-	-	-	-	0	0	-	14.20	-	-	-	-	0	-	0.00%
2017-10-03	1.420	-	-	-	-	1,000	1,430	1.4300	14.20	-	-	-	-	100	14.300	0.71%
2017-09-29	1.410	1.350	-	-	-	0	0	-	14.10	13.50	-	-	-	0	-	0.00%
2017-09-28	1.410	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.71%
2017-09-27	1.400	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2017-09-26	1.400	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	-1.41%
2017-09-25	1.420	-	-	-	-	0	0	-	14.20	-	-	-	-	0	-	0.00%
2017-09-22	1.420	-	-	-	-	0	0	-	14.20	-	-	-	-	0	-	-0.70%
2017-09-21	1.430	-	-	-	-	0	0	-	14.30	-	-	-	-	0	-	0.00%
2017-09-20	1.430	-	-	-	-	0	0	-	14.30	-	-	-	-	0	-	0.00%
2017-09-19	1.430	-	-	1.430	1.430	100	143	1.4300	14.30	-	-	14.30	14.30	10	14.300	-0.69%
2017-09-18	1.440	-	-	1.430	1.470	1,800	2,594	1.4411	14.40	-	-	14.30	14.70	180	14.411	1.41%
2017-09-15	1.420	-	-	1.420	1.420	100	142	1.4200	14.20	-	-	14.20	14.20	10	14.200	-0.70%
2017-09-14	1.430	1.400	-	-	-	0	0	-	14.30	14.00	-	-	-	0	-	0.00%
2017-09-13	1.430	1.420	-	-	-	0	0	-	14.30	14.20	-	-	-	0	-	0.00%
2017-09-12	1.430	1.420	-	1.430	1.430	300	429	1.4300	14.30	14.20	-	14.30	14.30	30	14.300	0.70%
2017-09-11	1.420	1.410	-	-	-	0	0	-	14.20	14.10	-	-	-	0	-	0.00%
2017-09-08	1.420	-	-	-	-	0	0	-	14.20	-	-	-	-	0	-	0.00%
2017-09-07	1.420	1.380	-	-	-	0	0	-	14.20	13.80	-	-	-	0	-	0.00%
2017-09-06	1.420	1.380	-	-	-	0	0	-	14.20	13.80	-	-	-	0	-	0.00%
2017-09-05	1.420	1.380	-	-	-	0	0	-	14.20	13.80	-	-	-	0	-	0.00%
2017-09-04	1.420	1.380	-	-	-	0	0	-	14.20	13.80	-	-	-	0	-	0.00%
2017-09-01	1.420	1.380	1.580	-	-	0	0	-	14.20	13.80	15.80	-	-	0	-	1.43%
2017-08-31	1.400	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.72%
2017-08-30	1.390	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	0.72%
2017-08-29	1.380	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	-0.72%
2017-08-28	1.390	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	0.00%
2017-08-25	1.390	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	0.00%
2017-08-24	1.390	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	0.72%
2017-08-22	1.380	-	-	1.380	1.380	2,000	2,770	1.3850	13.80	-	-	13.80	13.80	200	13.850	0.00%
2017-08-21	1.380	-	-	1.380	1.380	1,000	1,380	1.3800	13.80	-	-	13.80	13.80	100	13.800	0.00%
2017-08-18	1.380	-	-	1.380	1.380	100	138	1.3800	13.80	-	-	13.80	13.80	10	13.800	-1.43%
2017-08-17	1.400	1.380	-	-	-	0	0	-	14.00	13.80	-	-	-	0	-	0.00%
2017-08-16	1.400	1.380	-	-	-	0	0	-	14.00	13.80	-	-	-	0	-	0.00%
2017-08-15	1.400	1.380	-	-	-	0	0	-	14.00	13.80	-	-	-	0	-	0.00%
2017-08-14	1.400	1.380	-	1.400	1.400	12,000	16,800	1.4000	14.00	13.80	-	14.00	14.00	1,200	14.000	1.45%
2017-08-11	1.380	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	-2.13%
2017-08-10	1.410	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.00%
2017-08-09	1.410	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	-0.70%
2017-08-08	1.420	-	-	1.420	1.420	14,000	19,880	1.4200	14.20	-	-	14.20	14.20	1,400	14.200	0.71%
2017-08-07	1.410	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.00%
2017-08-04	1.410	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.00%
2017-08-03	1.410	1.400	-	-	-	0	0	-	14.10	14.00	-	-	-	0	-	0.00%
2017-08-02	1.410	1.400	-	-	-	0	0	-	14.10	14.00	-	-	-	0	-	0.71%
2017-08-01	1.400	1.400	-	-	-	0	0	-	14.00	14.00	-	-	-	0	-	0.00%
2017-07-31	1.400	1.400	-	-	-	0	0	-	14.00	14.00	-	-	-	0	-	0.00%
2017-07-28	1.400	1.380	-	-	-	0	0	-	14.00	13.80	-	-	-	0	-	-1.41%
2017-07-27	1.420	-	-	-	-	0	0	-	14.20	-	-	-	-	0	-	1.43%
2017-07-26	1.400	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2017-07-25	1.400	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2017-07-24	1.400	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2017-07-21	1.400	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2017-07-20	1.400	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2017-07-19	1.400	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2017-07-18	1.400	-	-	1.400	1.400	7,000	9,800	1.4000	14.00	-	-	14.00	14.00	700	14.000	0.00%
2017-07-17	1.400	-	-	1.400	1.400	100	140	1.4000	14.00	-	-	14.00	14.00	10	14.000	2.19%
2017-07-14	1.370	-	-	-	-	0	0	-	13.70	-	-	-	-	0	-	0.00%
2017-07-13	1.370	-	-	-	-	0	0	-	13.70	-	-	-	-	0	-	1.48%
2017-07-12	1.350	-	-	-	-	0	0	-	13.50	-	-	-	-	0	-	0.00%
2017-07-11	1.350	1.350	1.360	-	-	0	0	-	13.50	13.50	13.60	-	-	0	-	0.75%
2017-07-10	1.340	1.340	1.360	-	-	0	0	-	13.40	13.40	13.60	-	-	0	-	0.00%
2017-07-07	1.340	1.330	1.470	-	-	0	0	-	13.40	13.30	14.70	-	-	0	-	0.00%
2017-07-06	1.340	1.340	1.350	1.340	1.340	1,000	1,340	1.3400	13.40	13.40	13.50	13.40	13.40	100	13.400	0.00%
2017-07-05	1.340	1.320	1.340	-	-	0	0	-	13.40	13.20	13.40	-	-	0	-	0.00%
2017-07-04	1.340	1.320	1.460	-	-	0	0	-	13.40	13.20	14.60	-	-	0	-	-0.74%
2017-07-03	1.350	1.340	1.350	-	-	0	0	-	13.50	13.40	13.50	-	-	0	-	0.00%
2017-06-30	1.350	1.230	1.350	-	-	0	0	-	13.50	12.30	13.50	-	-	0	-	-0.74%
2017-06-29	1.360	1.230	1.400	-	-	0	0	-	13.60	12.30	14.00	-	-	0	-	0.74%
2017-06-28	1.350	1.340	1.350	-	-	0	0	-	13.50	13.40	13.50	-	-	0	-	-2.17%
2017-06-27	1.380	1.360	1.380	-	-	0	0	-	13.80	13.60	13.80	-	-	0	-	0.00%
2017-06-26	1.380	1.380	1.390	-	-	0	0	-	13.80	13.80	13.90	-	-	0	-	0.73%
2017-06-23	1.370	1.370	1.390	-	-	0	0	-	13.70	13.70	13.90	-	-	0	-	0.00%
2017-06-22	1.370	1.370	1.380	-	-	0	0	-	13.70	13.70	13.80	-	-	0	-	0.74%
2017-06-21	1.360	1.350	1.360	-	-	0	0	-	13.60	13.50	13.60	-	-	0	-	-1.45%
2017-06-20	1.380	1.260	1.510	1.380	1.390	15,000	20,730	1.3820	13.80	12.60	15.10	13.80	13.90	1,500	13.820	1.47%
2017-06-19	1.360	1.350	1.370	1.360	1.360	4,000	5,440	1.3600	13.60	13.50	13.70	13.60	13.60	400	13.600	0.00%
2017-06-16	1.360	1.350	1.370	-	-	0	0	-	13.60	13.50	13.70	-	-	0	-	0.00%
2017-06-15	1.360	1.340	1.360	1.370	1.370	1,000	1,370	1.3700	13.60	13.40	13.60	13.70	13.70	100	13.700	-0.73%
2017-06-14	1.370	1.370	1.380	-	-	0	0	-	13.70	13.70	13.80	-	-	0	-	0.74%
2017-06-13	1.360	1.360	1.570	1.360	1.370	26,000	35,560	1.3677	13.60	13.60	15.70	13.60	13.70	2,600	13.677	0.00%
2017-06-12	1.360	1.360	1.370	1.340	1.350	6,000	8,070	1.3450	13.60	13.60	13.70	13.40	13.50	600	13.450	-2.86%
2017-06-09	1.400	1.380	-	-	-	0	0	-	14.00	13.80	-	-	-	0	-	0.00%
2017-06-08	1.400	1.390	-	-	-	0	0	-	14.00	13.90	-	-	-	0	-	0.00%
2017-06-07	1.400	1.390	1.600	1.400	1.400	3,000	4,200	1.4000	14.00	13.90	16.00	14.00	14.00	300	14.000	0.00%
2017-06-06	1.400	1.390	1.610	-	-	0	0	-	14.00	13.90	16.10	-	-	0	-	0.00%
2017-06-05	1.400	1.390	1.610	-	-	0	0	-	14.00	13.90	16.10	-	-	0	-	1.45%
2017-06-02	1.380	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2017-06-01	1.380	1.370	1.590	-	-	0	0	-	13.80	13.70	15.90	-	-	0	-	0.00%
2017-05-31	1.380	1.370	1.590	-	-	0	0	-	13.80	13.70	15.90	-	-	0	-	0.00%
2017-05-29	1.380	1.370	1.590	-	-	0	0	-	13.80	13.70	15.90	-	-	0	-	0.00%
2017-05-26	1.380	1.370	1.590	1.380	1.380	6,000	8,280	1.3800	13.80	13.70	15.90	13.80	13.80	600	13.800	1.47%
2017-05-25	1.360	1.360	1.580	-	-	0	0	-	13.60	13.60	15.80	-	-	0	-	0.74%
2017-05-24	1.350	1.350	1.570	-	-	0	0	-	13.50	13.50	15.70	-	-	0	-	0.00%
2017-05-23	1.350	1.350	1.570	-	-	0	0	-	13.50	13.50	15.70	-	-	0	-	0.75%
2017-05-22	1.340	1.340	1.550	-	-	0	0	-	13.40	13.40	15.50	-	-	0	-	0.00%
2017-05-19	1.340	1.330	1.550	1.340	1.350	6,000	8,070	1.3450	13.40	13.30	15.50	13.40	13.50	600	13.450	1.52%
2017-05-18	1.320	1.320	1.440	1.310	1.320	15,000	19,770	1.3180	13.20	13.20	14.40	13.10	13.20	1,500	13.180	-2.94%
2017-05-17	1.360	1.350	1.360	-	-	0	0	-	13.60	13.50	13.60	-	-	0	-	0.00%
2017-05-16	1.360	1.350	1.370	1.360	1.360	20,000	27,200	1.3600	13.60	13.50	13.70	13.60	13.60	2,000	13.600	0.74%
2017-05-15	1.350	1.350	1.360	-	-	0	0	-	13.50	13.50	13.60	-	-	0	-	0.00%
2017-05-12	1.350	1.340	1.350	-	-	0	0	-	13.50	13.40	13.50	-	-	0	-	0.00%
2017-05-11	1.350	-	1.360	1.350	1.360	23,000	31,180	1.3557	13.50	-	13.60	13.50	13.60	2,300	13.557	0.75%
2017-05-10	1.340	1.340	-	-	-	0	0	-	13.40	13.40	-	-	-	0	-	0.00%
2017-05-09	1.340	1.100	-	1.340	1.340	100	134	1.3400	13.40	11.00	-	13.40	13.40	10	13.400	-0.74%
2017-05-08	1.350	-	-	1.350	1.350	4,000	5,400	1.3500	13.50	-	-	13.50	13.50	400	13.500	1.50%
2017-05-05	1.330	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
2017-05-04	1.330	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
2017-05-02	1.330	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.76%
2017-04-28	1.320	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.00%
2017-04-27	1.320	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.00%
2017-04-26	1.320	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.76%
2017-04-25	1.310	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.77%
2017-04-24	1.300	1.300	-	-	-	0	0	-	13.00	13.00	-	-	-	0	-	0.00%
2017-04-21	1.300	-	-	1.300	1.300	6,000	7,800	1.3000	13.00	-	-	13.00	13.00	600	13.000	1.56%
2017-04-20	1.280	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2017-04-19	1.280	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2017-04-18	1.280	-	-	1.280	1.280	6,000	7,680	1.2800	12.80	-	-	12.80	12.80	600	12.800	0.00%
2017-04-13	1.280	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2017-04-12	1.280	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2017-04-11	1.280	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2017-04-10	1.280	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2017-04-07	1.280	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2017-04-06	1.280	-	1.290	-	-	0	0	-	12.80	-	12.90	-	-	0	-	0.00%
2017-04-05	1.280	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2017-04-03	1.280	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2017-03-31	1.280	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2017-03-30	1.280	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2017-03-29	1.280	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2017-03-28	1.280	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2017-03-27	1.280	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2017-03-24	1.280	1.270	-	-	-	0	0	-	12.80	12.70	-	-	-	0	-	0.00%
2017-03-23	1.280	-	-	1.280	1.280	2,000	2,560	1.2800	12.80	-	-	12.80	12.80	200	12.800	0.79%
2017-03-22	1.270	1.260	-	-	-	0	0	-	12.70	12.60	-	-	-	0	-	-1.55%
2017-03-21	1.290	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.00%
2017-03-20	1.290	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.00%
2017-03-17	1.290	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	-0.77%
2017-03-16	1.300	-	-	1.300	1.300	2,700	3,510	1.3000	13.00	-	-	13.00	13.00	270	13.000	1.56%
2017-03-15	1.280	1.280	-	-	-	0	0	-	12.80	12.80	-	-	-	0	-	0.00%
2017-03-14	1.280	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2017-03-13	1.280	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2017-03-10	1.280	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2017-03-09	1.280	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2017-03-08	1.280	1.260	-	1.290	1.290	8,000	10,320	1.2900	12.80	12.60	-	12.90	12.90	800	12.900	0.00%
2017-03-07	1.280	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2017-03-06	1.280	-	-	1.280	1.280	5,000	6,400	1.2800	12.80	-	-	12.80	12.80	500	12.800	0.79%
2017-03-03	1.270	-	-	-	-	0	0	-	12.70	-	-	-	-	0	-	0.00%
2017-03-02	1.270	-	-	-	-	0	0	-	12.70	-	-	-	-	0	-	0.00%
2017-03-01	1.270	1.190	-	1.270	1.270	500	635	1.2700	12.70	11.90	-	12.70	12.70	50	12.700	0.79%
2017-02-28	1.260	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
2017-02-27	1.260	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
2017-02-24	1.260	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
2017-02-23	1.260	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
2017-02-22	1.260	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
2017-02-21	1.260	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
2017-02-20	1.260	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
2017-02-17	1.260	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
2017-02-16	1.260	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
2017-02-15	1.260	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
2017-02-14	1.260	-	-	1.260	1.260	3,100	3,906	1.2600	12.60	-	-	12.60	12.60	310	12.600	2.44%
2017-02-13	1.230	-	-	-	-	0	0	-	12.30	-	-	-	-	0	-	0.00%
2017-02-10	1.230	-	-	-	-	0	0	-	12.30	-	-	-	-	0	-	0.82%
2017-02-09	1.220	-	-	-	-	0	0	-	12.20	-	-	-	-	0	-	0.00%
2017-02-08	1.220	-	-	-	-	0	0	-	12.20	-	-	-	-	0	-	0.00%
2017-02-07	1.220	-	1.220	1.220	1.250	100,000	123,800	1.2380	12.20	-	12.20	12.20	12.50	10,000	12.380	0.00%
2017-02-06	1.220	1.220	-	-	-	0	0	-	12.20	12.20	-	-	-	0	-	0.00%
2017-02-03	1.220	-	-	1.220	1.220	1,200	1,464	1.2200	12.20	-	-	12.20	12.20	120	12.200	0.83%
2017-02-02	1.210	-	-	1.210	1.210	6,100	7,381	1.2100	12.10	-	-	12.10	12.10	610	12.100	-1.63%
2017-02-01	1.230	-	1.240	1.230	1.230	3,000	3,690	1.2300	12.30	-	12.40	12.30	12.30	300	12.300	0.82%
2017-01-27	1.220	-	-	-	-	0	0	-	12.20	-	-	-	-	0	-	0.00%
2017-01-26	1.220	-	-	-	-	0	0	-	12.20	-	-	-	-	0	-	0.83%
2017-01-25	1.210	1.210	-	-	-	0	0	-	12.10	12.10	-	-	-	0	-	0.83%
2017-01-24	1.200	1.200	-	-	-	0	0	-	12.00	12.00	-	-	-	0	-	0.00%
2017-01-23	1.200	1.200	-	-	-	0	0	-	12.00	12.00	-	-	-	0	-	0.84%
2017-01-20	1.190	1.190	-	-	-	0	0	-	11.90	11.90	-	-	-	0	-	0.00%
2017-01-19	1.190	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	0.00%
2017-01-18	1.190	1.180	-	-	-	0	0	-	11.90	11.80	-	-	-	0	-	0.00%
2017-01-17	1.190	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	0.00%
2017-01-16	1.190	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	0.00%
2017-01-13	1.190	1.170	-	-	-	0	0	-	11.90	11.70	-	-	-	0	-	0.85%
2017-01-12	1.180	-	-	-	-	0	0	-	11.80	-	-	-	-	0	-	0.00%
2017-01-11	1.180	-	-	-	-	0	0	-	11.80	-	-	-	-	0	-	0.00%
2017-01-10	1.180	-	-	-	-	0	0	-	11.80	-	-	-	-	0	-	0.00%
2017-01-09	1.180	-	-	-	-	0	0	-	11.80	-	-	-	-	0	-	0.85%
2017-01-06	1.170	-	-	-	-	0	0	-	11.70	-	-	-	-	0	-	0.00%
2017-01-05	1.170	-	-	-	-	0	0	-	11.70	-	-	-	-	0	-	0.00%
2017-01-04	1.170	-	-	-	-	0	0	-	11.70	-	-	-	-	0	-	0.00%
2017-01-03	1.170	-	-	-	-	0	0	-	11.70	-	-	-	-	0	-	0.00%
2016-12-30	1.170	-	-	-	-	0	0	-	11.70	-	-	-	-	0	-	0.00%
2016-12-29	1.170	-	-	-	-	0	0	-	11.70	-	-	-	-	0	-	0.00%
2016-12-28	1.170	-	-	-	-	0	0	-	11.70	-	-	-	-	0	-	0.00%
2016-12-23	1.170	-	-	-	-	0	0	-	11.70	-	-	-	-	0	-	0.00%
2016-12-22	1.170	-	-	-	-	0	0	-	11.70	-	-	-	-	0	-	0.00%
2016-12-21	1.170	-	-	-	-	0	0	-	11.70	-	-	-	-	0	-	0.86%
2016-12-20	1.160	-	-	-	-	0	0	-	11.60	-	-	-	-	0	-	0.00%
2016-12-19	1.160	-	-	-	-	0	0	-	11.60	-	-	-	-	0	-	0.00%
2016-12-16	1.160	-	-	-	-	0	0	-	11.60	-	-	-	-	0	-	0.00%
2016-12-15	1.160	-	-	-	-	0	0	-	11.60	-	-	-	-	0	-	0.00%
2016-12-14	1.160	-	-	-	-	0	0	-	11.60	-	-	-	-	0	-	0.87%
2016-12-13	1.150	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2016-12-12	1.150	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.88%
2016-12-09	1.140	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.00%
2016-12-08	1.140	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.88%
2016-12-07	1.130	-	-	1.130	1.130	200	226	1.1300	11.30	-	-	11.30	11.30	20	11.300	0.00%
2016-12-06	1.130	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	0.00%
2016-12-05	1.130	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	0.00%
2016-12-02	1.130	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	-1.74%
2016-12-01	1.150	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2016-11-30	1.150	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2016-11-29	1.150	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2016-11-28	1.150	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2016-11-25	1.150	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2016-11-24	1.150	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2016-11-23	1.150	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2016-11-22	1.150	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.88%
2016-11-21	1.140	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.00%
2016-11-18	1.140	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.88%
2016-11-17	1.130	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	0.89%
2016-11-16	1.120	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2016-11-15	1.120	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2016-11-14	1.120	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2016-11-11	1.120	-	-	1.120	1.120	40,500	45,360	1.1200	11.20	-	-	11.20	11.20	4,050	11.200	-1.75%
2016-11-10	1.140	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	1.79%
2016-11-09	1.120	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2016-11-08	1.120	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2016-11-07	1.120	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2016-11-04	1.120	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2016-11-03	1.120	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	-1.75%
2016-11-02	1.140	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.00%
2016-11-01	1.140	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.00%
2016-10-31	1.140	-	-	1.140	1.140	100	114	1.1400	11.40	-	-	11.40	11.40	10	11.400	-0.87%
2016-10-28	1.150	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	-0.86%
2016-10-27	1.160	-	-	-	-	0	0	-	11.60	-	-	-	-	0	-	0.00%
2016-10-26	1.160	-	-	-	-	0	0	-	11.60	-	-	-	-	0	-	-0.85%
2016-10-25	1.170	-	-	1.160	1.170	19,200	22,302	1.1616	11.70	-	-	11.60	11.70	1,920	11.616	2.63%
2016-10-24	1.140	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.00%
2016-10-20	1.140	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.00%
2016-10-19	1.140	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.00%
2016-10-18	1.140	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.00%
2016-10-17	1.140	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.00%
2016-10-14	1.140	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.00%
2016-10-13	1.140	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	-0.87%
2016-10-12	1.150	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2016-10-11	1.150	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2016-10-07	1.150	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2016-10-06	1.150	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2016-10-05	1.150	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2016-10-04	1.150	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2016-10-03	1.150	-	-	1.150	1.150	6,400	7,360	1.1500	11.50	-	-	11.50	11.50	640	11.500	0.00%
2016-09-30	1.150	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2016-09-29	1.150	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2016-09-28	1.150	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2016-09-27	1.150	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2016-09-26	1.150	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2016-09-23	1.150	-	-	1.150	1.150	300	345	1.1500	11.50	-	-	11.50	11.50	30	11.500	0.88%
2016-09-22	1.140	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.00%
2016-09-21	1.140	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.00%
2016-09-20	1.140	-	-	1.130	1.140	900	1,025	1.1389	11.40	-	-	11.30	11.40	90	11.389	0.00%
2016-09-19	1.140	-	-	1.140	1.140	1,100	1,254	1.1400	11.40	-	-	11.40	11.40	110	11.400	0.88%
2016-09-15	1.130	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	0.00%
2016-09-14	1.130	-	-	1.120	1.130	800	903	1.1288	11.30	-	-	11.20	11.30	80	11.288	0.89%
2016-09-13	1.120	-	-	1.120	1.120	100	112	1.1200	11.20	-	-	11.20	11.20	10	11.200	0.90%
2016-09-12	1.110	-	-	1.110	1.110	300	333	1.1100	11.10	-	-	11.10	11.10	30	11.100	-2.63%
2016-09-09	1.140	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.00%
2016-09-08	1.140	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.00%
2016-09-07	1.140	-	-	1.140	1.140	100	114	1.1400	11.40	-	-	11.40	11.40	10	11.400	0.88%
2016-09-06	1.130	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	0.00%
2016-09-05	1.130	-	-	1.130	1.130	100	113	1.1300	11.30	-	-	11.30	11.30	10	11.300	-0.88%
2016-09-02	1.140	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.00%
2016-09-01	1.140	-	-	1.130	1.140	800	911	1.1388	11.40	-	-	11.30	11.40	80	11.388	0.00%
2016-08-31	1.140	-	-	1.140	1.140	1,400	1,596	1.1400	11.40	-	-	11.40	11.40	140	11.400	0.88%
2016-08-30	1.130	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	0.00%
2016-08-29	1.130	-	-	1.130	1.130	700	791	1.1300	11.30	-	-	11.30	11.30	70	11.300	-0.88%
2016-08-26	1.140	-	-	1.130	1.140	1,400	1,594	1.1386	11.40	-	-	11.30	11.40	140	11.386	0.00%
2016-08-25	1.140	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.00%
2016-08-24	1.140	-	-	1.140	1.140	100	114	1.1400	11.40	-	-	11.40	11.40	10	11.400	0.00%
2016-08-23	1.140	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.88%
2016-08-22	1.130	-	-	1.130	1.140	1,100	1,245	1.1318	11.30	-	-	11.30	11.40	110	11.318	-0.88%
2016-08-19	1.140	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.00%
2016-08-18	1.140	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.00%
2016-08-17	1.140	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.00%
2016-08-16	1.140	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.00%
2016-08-15	1.140	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.88%
2016-08-12	1.130	-	-	1.130	1.130	100	113	1.1300	11.30	-	-	11.30	11.30	10	11.300	-0.88%
2016-08-11	1.140	-	-	1.140	1.140	700	798	1.1400	11.40	-	-	11.40	11.40	70	11.400	0.00%
2016-08-10	1.140	1.110	-	-	-	0	0	-	11.40	11.10	-	-	-	0	-	0.00%
2016-08-09	1.140	-	-	1.140	1.140	400	456	1.1400	11.40	-	-	11.40	11.40	40	11.400	0.00%
2016-08-08	1.140	1.110	-	1.140	1.140	1,300	1,482	1.1400	11.40	11.10	-	11.40	11.40	130	11.400	1.79%
2016-08-05	1.120	-	-	1.120	1.130	1,000	1,124	1.1240	11.20	-	-	11.20	11.30	100	11.240	0.90%
2016-08-04	1.110	1.050	-	1.110	1.120	36,200	40,404	1.1161	11.10	10.50	-	11.10	11.20	3,620	11.161	0.00%
2016-08-03	1.110	1.050	-	-	-	0	0	-	11.10	10.50	-	-	-	0	-	0.00%
2016-08-01	1.110	1.090	-	-	-	0	0	-	11.10	10.90	-	-	-	0	-	0.00%
2016-07-29	1.110	1.100	-	1.110	1.120	33,000	36,840	1.1164	11.10	11.00	-	11.10	11.20	3,300	11.164	0.00%
2016-07-28	1.110	-	-	1.110	1.110	15,000	16,650	1.1100	11.10	-	-	11.10	11.10	1,500	11.100	0.00%
2016-07-27	1.110	1.110	1.120	-	-	0	0	-	11.10	11.10	11.20	-	-	0	-	0.91%
2016-07-26	1.100	1.100	1.110	-	-	0	0	-	11.00	11.00	11.10	-	-	0	-	0.00%
2016-07-25	1.100	1.090	-	-	-	0	0	-	11.00	10.90	-	-	-	0	-	0.00%
2016-07-22	1.100	1.100	1.110	1.100	1.100	60,500	66,550	1.1000	11.00	11.00	11.10	11.00	11.00	6,050	11.000	-0.90%
2016-07-21	1.110	1.100	1.110	1.110	1.110	800	888	1.1100	11.10	11.00	11.10	11.10	11.10	80	11.100	1.83%
2016-07-20	1.090	1.090	1.100	-	-	0	0	-	10.90	10.90	11.00	-	-	0	-	0.93%
2016-07-19	1.080	1.080	1.100	-	-	0	0	-	10.80	10.80	11.00	-	-	0	-	0.00%
2016-07-18	1.080	1.080	1.100	-	-	0	0	-	10.80	10.80	11.00	-	-	0	-	0.00%
2016-07-15	1.080	1.070	1.090	1.080	1.090	201,000	217,110	1.0801	10.80	10.70	10.90	10.80	10.90	20,100	10.801	-0.92%
2016-07-14	1.090	1.090	1.100	1.090	1.090	39,000	42,510	1.0900	10.90	10.90	11.00	10.90	10.90	3,900	10.900	0.93%
2016-07-13	1.080	1.080	1.090	-	-	0	0	-	10.80	10.80	10.90	-	-	0	-	0.00%
2016-07-12	1.080	1.080	1.090	-	-	0	0	-	10.80	10.80	10.90	-	-	0	-	0.93%
2016-07-11	1.070	1.070	1.080	-	-	0	0	-	10.70	10.70	10.80	-	-	0	-	1.90%
2016-07-08	1.050	1.040	1.060	1.050	1.050	3,000	3,150	1.0500	10.50	10.40	10.60	10.50	10.50	300	10.500	0.00%
2016-07-07	1.050	1.040	1.060	1.050	1.050	10,000	10,500	1.0500	10.50	10.40	10.60	10.50	10.50	1,000	10.500	0.00%
2016-07-06	1.050	1.030	1.050	1.040	1.050	5,100	5,305	1.0402	10.50	10.30	10.50	10.40	10.50	510	10.402	0.00%
2016-07-05	1.050	1.030	1.050	-	-	0	0	-	10.50	10.30	10.50	-	-	0	-	0.00%
2016-07-04	1.050	1.040	1.060	-	-	0	0	-	10.50	10.40	10.60	-	-	0	-	1.94%
2016-06-30	1.030	1.030	1.050	1.020	1.040	75,000	77,400	1.0320	10.30	10.30	10.50	10.20	10.40	7,500	10.320	0.00%
2016-06-29	1.030	1.020	1.030	1.000	1.030	140,600	143,062	1.0175	10.30	10.20	10.30	10.00	10.30	14,060	10.175