Prices and Webb-site Total Returns

AMUNDI FTSE China A50 Index ETF: Unit CNY

Exchange	Code	Listed	Last trade	Delisted
HKCIS	82843	2016-10-31			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
2026-01-09	15.45	-	-	-	-	0	0	-	15.45	-	-	-	-	0	-	0.00%
2026-01-08	15.45	-	-	-	-	0	0	-	15.45	-	-	-	-	0	-	-0.32%
2026-01-07	15.50	-	-	-	-	0	0	-	15.50	-	-	-	-	0	-	0.00%
2026-01-06	15.50	-	-	-	-	0	0	-	15.50	-	-	-	-	0	-	1.04%
2026-01-05	15.34	-	-	-	-	0	0	-	15.34	-	-	-	-	0	-	0.59%
2026-01-02	15.25	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	0.07%
2025-12-31	15.24	-	-	-	-	0	0	-	15.24	-	-	-	-	0	-	-0.07%
2025-12-30	15.25	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	0.07%
2025-12-29	15.24	-	-	-	-	0	0	-	15.24	-	-	-	-	0	-	0.00%
2025-12-24	15.24	-	-	-	-	0	0	-	15.24	-	-	-	-	0	-	0.00%
2025-12-23	15.24	-	-	-	-	0	0	-	15.24	-	-	-	-	0	-	0.86%
2025-12-22	15.11	-	-	-	-	0	0	-	15.11	-	-	-	-	0	-	0.67%
2025-12-19	15.01	-	-	-	-	0	0	-	15.01	-	-	-	-	0	-	0.00%
2025-12-18	15.01	-	-	-	-	0	0	-	15.01	-	-	-	-	0	-	0.00%
2025-12-17	15.01	-	-	-	-	0	0	-	15.01	-	-	-	-	0	-	0.47%
2025-12-16	14.94	-	-	-	-	0	0	-	14.94	-	-	-	-	0	-	-0.93%
2025-12-15	15.08	-	-	15.10	15.10	200	3,020	15.100	15.08	-	-	15.10	15.10	200	15.100	-0.20%
2025-12-12	15.11	-	-	-	-	0	0	-	15.11	-	-	-	-	0	-	0.00%
2025-12-11	15.11	-	-	-	-	0	0	-	15.11	-	-	-	-	0	-	-0.40%
2025-12-10	15.17	-	-	-	-	0	0	-	15.17	-	-	-	-	0	-	-0.07%
2025-12-09	15.18	-	-	15.16	15.16	12,600	191,016	15.160	15.18	-	-	15.16	15.16	12,600	15.160	0.13%
2025-12-08	15.16	-	-	-	-	0	0	-	15.16	-	-	-	-	0	-	0.66%
2025-12-05	15.06	-	-	-	-	0	0	-	15.06	-	-	-	-	0	-	0.53%
2025-12-04	14.98	-	-	-	-	0	0	-	14.98	-	-	-	-	0	-	0.00%
2025-12-03	14.98	-	-	-	-	0	0	-	14.98	-	-	-	-	0	-	0.00%
2025-12-02	14.98	-	-	14.97	14.97	7,600	113,772	14.970	14.98	-	-	14.97	14.97	7,600	14.970	-0.47%
2025-12-01	15.05	-	-	-	-	0	0	-	15.05	-	-	-	-	0	-	0.60%
2025-11-28	14.96	-	-	-	-	0	0	-	14.96	-	-	-	-	0	-	0.00%
2025-11-27	14.96	-	-	-	-	0	0	-	14.96	-	-	-	-	0	-	0.27%
2025-11-26	14.92	-	-	-	-	0	0	-	14.92	-	-	-	-	0	-	0.40%
2025-11-25	14.86	-	-	14.84	14.84	20,000	296,800	14.840	14.86	-	-	14.84	14.84	20,000	14.840	0.47%
2025-11-24	14.79	-	-	-	-	0	0	-	14.79	-	-	-	-	0	-	0.00%
2025-11-21	14.79	-	-	-	-	0	0	-	14.79	-	-	-	-	0	-	-2.38%
2025-11-20	15.15	-	-	-	-	0	0	-	15.15	-	-	-	-	0	-	0.00%
2025-11-19	15.15	-	-	-	-	0	0	-	15.15	-	-	-	-	0	-	0.40%
2025-11-18	15.09	-	-	-	-	0	0	-	15.09	-	-	-	-	0	-	-0.85%
2025-11-17	15.22	-	-	-	-	0	0	-	15.22	-	-	-	-	0	-	-0.39%
2025-11-14	15.28	-	-	-	-	0	0	-	15.28	-	-	-	-	0	-	-0.65%
2025-11-13	15.38	-	-	-	-	0	0	-	15.38	-	-	-	-	0	-	0.46%
2025-11-12	15.31	-	-	-	-	0	0	-	15.31	-	-	-	-	0	-	0.33%
2025-11-11	15.26	-	-	15.37	15.37	8,000	122,960	15.370	15.26	-	-	15.37	15.37	8,000	15.370	-0.65%
2025-11-10	15.36	-	-	-	-	0	0	-	15.36	-	-	-	-	0	-	0.00%
2025-11-07	15.36	-	-	-	-	0	0	-	15.36	-	-	-	-	0	-	0.00%
2025-11-06	15.36	-	-	-	-	0	0	-	15.36	-	-	-	-	0	-	1.19%
2025-11-05	15.18	-	-	-	-	0	0	-	15.18	-	-	-	-	0	-	0.00%
2025-11-04	15.18	-	-	-	-	0	0	-	15.18	-	-	-	-	0	-	0.00%
2025-11-03	15.18	-	-	-	-	0	0	-	15.18	-	-	-	-	0	-	0.00%
2025-10-31	15.18	-	-	-	-	0	0	-	15.18	-	-	-	-	0	-	-1.81%
2025-10-30	15.46	-	-	-	-	0	0	-	15.46	-	-	-	-	0	-	-0.32%
2025-10-28	15.51	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	-0.06%
2025-10-27	15.52	-	-	-	-	0	0	-	15.52	-	-	-	-	0	-	1.11%
2025-10-24	15.35	15.30	15.59	-	-	0	0	-	15.35	15.30	15.59	-	-	0	-	1.52%
2025-10-23	15.12	-	-	-	-	0	0	-	15.12	-	-	-	-	0	-	0.20%
2025-10-22	15.09	-	-	-	-	0	0	-	15.09	-	-	-	-	0	-	0.07%
2025-10-21	15.08	-	-	-	-	0	0	-	15.08	-	-	-	-	0	-	1.62%
2025-10-20	14.84	-	-	-	-	0	0	-	14.84	-	-	-	-	0	-	0.27%
2025-10-17	14.80	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	-1.20%
2025-10-16	14.98	-	-	14.98	14.98	8,000	119,840	14.980	14.98	-	-	14.98	14.98	8,000	14.980	1.08%
2025-10-15	14.82	-	-	-	-	0	0	-	14.82	-	-	-	-	0	-	1.44%
2025-10-14	14.61	-	-	-	-	0	0	-	14.61	-	-	-	-	0	-	-1.15%
2025-10-13	14.78	-	-	-	-	0	0	-	14.78	-	-	-	-	0	-	-0.61%
2025-10-10	14.87	-	-	-	-	0	0	-	14.87	-	-	-	-	0	-	-1.46%
2025-10-09	15.09	-	-	-	-	0	0	-	15.09	-	-	-	-	0	-	0.80%
2025-10-08	14.97	-	-	14.97	15.00	8,200	122,760	14.971	14.97	-	-	14.97	15.00	8,200	14.971	-1.06%
2025-10-06	15.13	15.00	-	-	-	0	0	-	15.13	15.00	-	-	-	0	-	0.00%
2025-10-03	15.13	15.00	-	-	-	0	0	-	15.13	15.00	-	-	-	0	-	0.00%
2025-10-02	15.13	-	-	-	-	0	0	-	15.13	-	-	-	-	0	-	0.80%
2025-09-30	15.01	-	-	-	-	0	0	-	15.01	-	-	-	-	0	-	0.00%
2025-09-29	15.01	-	-	-	-	0	0	-	15.01	-	-	-	-	0	-	0.87%
2025-09-26	14.88	-	-	-	-	0	0	-	14.88	-	-	-	-	0	-	-1.20%
2025-09-25	15.06	-	-	-	-	0	0	-	15.06	-	-	-	-	0	-	0.67%
2025-09-24	14.96	-	-	-	-	0	0	-	14.96	-	-	-	-	0	-	0.40%
2025-09-23	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.34%
2025-09-22	14.85	-	-	-	-	0	0	-	14.85	-	-	-	-	0	-	0.07%
2025-09-19	14.84	-	-	-	-	0	0	-	14.84	-	-	-	-	0	-	0.00%
2025-09-18	14.84	-	-	15.10	15.10	20,000	302,000	15.100	14.84	-	-	15.10	15.10	20,000	15.100	-1.33%
2025-09-17	15.04	-	-	-	-	0	0	-	15.04	-	-	-	-	0	-	0.47%
2025-09-16	14.97	-	-	-	-	0	0	-	14.97	-	-	-	-	0	-	-0.33%
2025-09-15	15.02	-	-	-	-	0	0	-	15.02	-	-	-	-	0	-	0.13%
2025-09-12	15.00	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	-0.13%
2025-09-11	15.02	-	-	-	-	0	0	-	15.02	-	-	-	-	0	-	2.32%
2025-09-10	14.68	-	-	-	-	0	0	-	14.68	-	-	-	-	0	-	0.14%
2025-09-09	14.66	-	-	-	-	0	0	-	14.66	-	-	-	-	0	-	0.00%
2025-09-08	14.66	-	-	-	-	0	0	-	14.66	-	-	-	-	0	-	0.00%
2025-09-05	14.66	-	-	-	-	0	0	-	14.66	-	-	-	-	0	-	1.17%
2025-09-04	14.84	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	-1.46%
2025-09-03	15.06	-	-	-	-	0	0	-	14.70	-	-	-	-	0	-	-1.05%
2025-09-02	15.22	-	-	15.22	15.22	800	12,176	15.220	14.86	-	-	14.86	14.86	819	14.861	0.40%
2025-09-01	15.16	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	0.00%
2025-08-29	15.16	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	0.07%
2025-08-28	15.15	-	-	15.15	15.15	3,000	45,450	15.150	14.79	-	-	14.79	14.79	3,072	14.793	0.73%
2025-08-27	15.04	-	-	-	-	0	0	-	14.69	-	-	-	-	0	-	-0.92%
2025-08-26	15.18	-	-	-	-	0	0	-	14.82	-	-	-	-	0	-	0.00%
2025-08-25	15.18	-	-	-	-	0	0	-	14.82	-	-	-	-	0	-	1.27%
2025-08-22	14.99	-	-	-	-	0	0	-	14.64	-	-	-	-	0	-	2.04%
2025-08-21	14.69	-	-	-	-	0	0	-	14.34	-	-	-	-	0	-	0.62%
2025-08-20	14.60	-	-	14.54	14.54	3,000	43,620	14.540	14.26	-	-	14.20	14.20	3,072	14.197	0.76%
2025-08-19	14.49	-	-	-	-	0	0	-	14.15	-	-	-	-	0	-	0.00%
2025-08-18	14.49	-	-	-	-	0	0	-	14.15	-	-	-	-	0	-	0.35%
2025-08-15	14.44	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.00%
2025-08-14	14.44	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.98%
2025-08-13	14.30	-	-	-	-	0	0	-	13.96	-	-	-	-	0	-	0.49%
2025-08-12	14.23	-	-	-	-	0	0	-	13.89	-	-	-	-	0	-	0.85%
2025-08-11	14.11	-	-	-	-	0	0	-	13.78	-	-	-	-	0	-	0.00%
2025-08-08	14.11	-	-	-	-	0	0	-	13.78	-	-	-	-	0	-	0.00%
2025-08-07	14.11	-	-	-	-	0	0	-	13.78	-	-	-	-	0	-	0.28%
2025-08-06	14.07	-	-	-	-	0	0	-	13.74	-	-	-	-	0	-	0.00%
2025-08-05	14.07	-	-	-	-	0	0	-	13.74	-	-	-	-	0	-	0.64%
2025-08-04	13.98	-	-	13.98	13.98	8,000	111,840	13.980	13.65	-	-	13.65	13.65	8,193	13.650	-0.57%
2025-08-01	14.06	-	-	-	-	0	0	-	13.73	-	-	-	-	0	-	-0.57%
2025-07-31	14.14	-	-	-	-	0	0	-	13.81	-	-	-	-	0	-	-0.35%
2025-07-30	14.19	-	-	-	-	0	0	-	13.86	-	-	-	-	0	-	0.00%
2025-07-29	14.19	-	-	-	-	0	0	-	13.86	-	-	-	-	0	-	0.00%
2025-07-28	14.19	-	-	-	-	0	0	-	13.86	-	-	-	-	0	-	0.00%
2025-07-25	14.19	-	-	-	-	0	0	-	13.86	-	-	-	-	0	-	0.00%
2025-07-24	14.19	-	-	-	-	0	0	-	13.86	-	-	-	-	0	-	0.07%
2025-07-23	14.18	-	-	-	-	0	0	-	13.85	-	-	-	-	0	-	0.14%
2025-07-22	14.16	-	-	-	-	0	0	-	13.83	-	-	-	-	0	-	0.93%
2025-07-21	14.03	-	-	-	-	0	0	-	13.70	-	-	-	-	0	-	0.14%
2025-07-18	14.01	-	-	-	-	0	0	-	13.68	-	-	-	-	0	-	0.72%
2025-07-17	13.91	-	-	-	-	0	0	-	13.58	-	-	-	-	0	-	0.00%
2025-07-16	13.91	-	-	-	-	0	0	-	13.58	-	-	-	-	0	-	-0.14%
2025-07-15	13.93	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	0.00%
2025-07-14	13.93	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	0.00%
2025-07-11	13.93	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	0.00%
2025-07-10	13.93	-	-	13.86	13.86	3,400	47,124	13.860	13.60	-	-	13.53	13.53	3,482	13.533	0.51%
2025-07-09	13.86	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	0.29%
2025-07-08	13.82	-	-	-	-	0	0	-	13.49	-	-	-	-	0	-	0.07%
2025-07-07	13.81	-	-	-	-	0	0	-	13.48	-	-	-	-	0	-	0.00%
2025-07-04	13.81	13.45	-	-	-	0	0	-	13.48	13.13	-	-	-	0	-	1.10%
2025-07-03	13.66	13.45	-	-	-	0	0	-	13.34	13.13	-	-	-	0	-	0.44%
2025-07-02	13.60	-	-	-	-	0	0	-	13.28	-	-	-	-	0	-	0.00%
2025-06-30	13.60	-	-	-	-	0	0	-	13.28	-	-	-	-	0	-	0.00%
2025-06-27	13.60	-	-	-	-	0	0	-	13.28	-	-	-	-	0	-	-1.16%
2025-06-26	13.76	-	-	-	-	0	0	-	13.44	-	-	-	-	0	-	0.00%
2025-06-25	13.76	-	-	-	-	0	0	-	13.44	-	-	-	-	0	-	1.40%
2025-06-24	13.57	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	1.12%
2025-06-23	13.42	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.30%
2025-06-20	13.38	-	-	-	-	0	0	-	13.06	-	-	-	-	0	-	0.07%
2025-06-19	13.37	-	-	-	-	0	0	-	13.05	-	-	-	-	0	-	-0.37%
2025-06-18	13.42	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2025-06-17	13.42	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2025-06-16	13.42	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2025-06-13	13.42	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	-0.22%
2025-06-12	13.45	-	-	-	-	0	0	-	13.13	-	-	-	-	0	-	0.00%
2025-06-11	13.45	-	-	-	-	0	0	-	13.13	-	-	-	-	0	-	0.30%
2025-06-10	13.41	-	-	-	-	0	0	-	13.09	-	-	-	-	0	-	-0.07%
2025-06-09	13.42	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2025-06-06	13.42	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2025-06-05	13.42	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.37%
2025-06-04	13.37	-	-	-	-	0	0	-	13.05	-	-	-	-	0	-	0.00%
2025-06-03	13.37	-	-	-	-	0	0	-	13.05	-	-	-	-	0	-	0.60%
2025-06-02	13.29	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	-0.82%
2025-05-30	13.40	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	0.00%
2025-05-29	13.40	-	-	13.40	13.40	2,000	26,800	13.400	13.08	-	-	13.08	13.08	2,048	13.084	-0.22%
2025-05-28	13.43	13.40	-	-	-	0	0	-	13.11	13.08	-	-	-	0	-	-0.07%
2025-05-27	13.44	13.40	-	-	-	0	0	-	13.12	13.08	-	-	-	0	-	-0.52%
2025-05-26	13.51	13.40	-	-	-	0	0	-	13.19	13.08	-	-	-	0	-	-1.10%
2025-05-23	13.66	13.54	-	-	-	0	0	-	13.34	13.22	-	-	-	0	-	-0.15%
2025-05-22	13.68	13.54	-	13.68	13.68	200	2,736	13.680	13.36	13.22	-	13.36	13.36	205	13.357	-0.07%
2025-05-21	13.69	13.54	-	-	-	0	0	-	13.37	13.22	-	-	-	0	-	0.59%
2025-05-20	13.61	13.54	-	-	-	0	0	-	13.29	13.22	-	-	-	0	-	0.22%
2025-05-19	13.58	13.54	-	-	-	0	0	-	13.26	13.22	-	-	-	0	-	-0.51%
2025-05-16	13.65	-	-	-	-	0	0	-	13.33	-	-	-	-	0	-	-0.87%
2025-05-15	13.77	-	-	-	-	0	0	-	13.45	-	-	-	-	0	-	0.00%
2025-05-14	13.77	-	-	-	-	0	0	-	13.45	-	-	-	-	0	-	1.55%
2025-05-13	13.56	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	-0.29%
2025-05-12	13.60	-	-	-	-	0	0	-	13.28	-	-	-	-	0	-	1.80%
2025-05-09	13.36	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.53%
2025-05-08	13.29	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	1.14%
2025-05-07	13.14	-	-	-	-	0	0	-	12.83	-	-	-	-	0	-	0.15%
2025-05-06	13.12	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	-0.15%
2025-05-02	13.14	-	-	-	-	0	0	-	12.83	-	-	-	-	0	-	0.46%
2025-04-30	13.08	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	-0.61%
2025-04-29	13.16	-	-	-	-	0	0	-	12.85	-	-	-	-	0	-	-0.15%
2025-04-28	13.18	-	-	-	-	0	0	-	12.87	-	-	-	-	0	-	0.00%
2025-04-25	13.18	-	-	-	-	0	0	-	12.87	-	-	-	-	0	-	0.00%
2025-04-24	13.18	-	-	-	-	0	0	-	12.87	-	-	-	-	0	-	0.46%
2025-04-23	13.12	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	0.08%
2025-04-22	13.11	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.23%
2025-04-17	13.08	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	0.46%
2025-04-16	13.02	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	0.23%
2025-04-15	12.99	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	0.46%
2025-04-14	12.93	-	-	-	-	0	0	-	12.63	-	-	-	-	0	-	0.31%
2025-04-11	12.89	-	-	12.80	12.80	20,000	256,000	12.800	12.59	-	-	12.50	12.50	20,483	12.498	0.55%
2025-04-10	12.82	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2025-04-09	12.82	-	-	12.71	12.82	10,200	130,742	12.818	12.52	-	-	12.41	12.52	10,446	12.516	1.83%
2025-04-08	12.59	-	-	12.53	12.59	1,600	20,096	12.560	12.29	-	-	12.23	12.29	1,639	12.264	3.45%
2025-04-07	12.17	-	-	12.10	12.41	77,600	953,816	12.291	11.88	-	-	11.81	12.12	79,474	12.002	-8.08%
2025-04-03	13.24	-	-	-	-	0	0	-	12.93	-	-	-	-	0	-	0.00%
2025-04-02	13.24	-	-	-	-	0	0	-	12.93	-	-	-	-	0	-	-0.23%
2025-04-01	13.27	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	-0.30%
2025-03-31	13.31	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	-0.60%
2025-03-28	13.39	-	-	-	-	0	0	-	13.07	-	-	-	-	0	-	-0.15%
2025-03-27	13.41	-	-	-	-	0	0	-	13.09	-	-	-	-	0	-	0.00%
2025-03-26	13.41	-	-	-	-	0	0	-	13.09	-	-	-	-	0	-	-0.22%
2025-03-25	13.44	-	-	-	-	0	0	-	13.12	-	-	-	-	0	-	0.00%
2025-03-24	13.44	-	-	-	-	0	0	-	13.12	-	-	-	-	0	-	0.00%
2025-03-21	13.44	-	-	-	-	0	0	-	13.12	-	-	-	-	0	-	-1.32%
2025-03-20	13.62	-	-	13.62	13.62	1,000	13,620	13.620	13.30	-	-	13.30	13.30	1,024	13.299	-0.44%
2025-03-19	13.68	13.62	-	-	-	0	0	-	13.36	13.30	-	-	-	0	-	0.44%
2025-03-18	13.62	13.62	-	13.62	13.63	4,800	65,384	13.622	13.30	13.30	-	13.30	13.31	4,916	13.300	0.00%
2025-03-17	13.62	13.60	-	-	-	0	0	-	13.30	13.28	-	-	-	0	-	0.00%
2025-03-14	13.62	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	3.10%
2025-03-13	13.21	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.00%
2025-03-12	13.21	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.00%
2025-03-11	13.21	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.00%
2025-03-10	13.21	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.00%
2025-03-07	13.21	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.00%
2025-03-06	13.21	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.69%
2025-03-05	13.12	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	0.00%
2025-03-04	13.12	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	-0.91%
2025-03-03	13.24	-	-	-	-	0	0	-	12.93	-	-	-	-	0	-	0.00%
2025-02-28	13.24	-	-	-	-	0	0	-	12.93	-	-	-	-	0	-	-0.53%
2025-02-27	13.31	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.38%
2025-02-26	13.26	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2025-02-25	13.26	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	-0.30%
2025-02-24	13.30	13.30	-	-	-	0	0	-	12.99	12.99	-	-	-	0	-	0.00%
2025-02-21	13.30	-	-	-	-	0	0	-	12.99	-	-	-	-	0	-	0.00%
2025-02-20	13.30	-	-	-	-	0	0	-	12.99	-	-	-	-	0	-	0.00%
2025-02-19	13.30	-	-	13.30	13.30	600	7,980	13.300	12.99	-	-	12.99	12.99	614	12.986	0.00%
2025-02-18	13.30	13.30	-	13.30	13.30	1,400	18,620	13.300	12.99	12.99	-	12.99	12.99	1,434	12.986	0.23%
2025-02-17	13.27	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	0.00%
2025-02-14	13.27	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	1.84%
2025-02-13	13.03	-	-	-	-	0	0	-	12.72	-	-	-	-	0	-	0.00%
2025-02-12	13.03	-	-	-	-	0	0	-	12.72	-	-	-	-	0	-	0.54%
2025-02-11	12.96	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	0.00%
2025-02-10	12.96	-	-	12.96	12.96	2,600	33,696	12.960	12.65	-	-	12.65	12.65	2,663	12.654	-0.38%
2025-02-07	13.01	-	-	12.83	13.01	16,000	206,594	12.912	12.70	-	-	12.53	12.70	16,386	12.608	1.88%
2025-02-06	12.77	-	-	-	-	0	0	-	12.47	-	-	-	-	0	-	0.24%
2025-02-05	12.74	-	-	-	-	0	0	-	12.44	-	-	-	-	0	-	-1.92%
2025-02-04	12.99	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	0.70%
2025-02-03	12.90	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	-0.08%
2025-01-28	12.91	12.89	12.96	-	-	0	0	-	12.61	12.59	12.65	-	-	0	-	0.00%
2025-01-27	12.91	-	-	-	-	0	0	-	12.61	-	-	-	-	0	-	0.00%
2025-01-24	12.91	-	-	12.86	12.95	39,000	502,614	12.888	12.61	-	-	12.56	12.64	39,942	12.584	1.25%
2025-01-23	12.75	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	0.39%
2025-01-22	12.70	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	-1.47%
2025-01-21	12.89	-	-	12.90	12.90	200	2,580	12.900	12.59	-	-	12.60	12.60	205	12.596	0.31%
2025-01-20	12.85	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.16%
2025-01-17	12.83	-	-	-	-	0	0	-	12.53	-	-	-	-	0	-	0.00%
2025-01-16	12.83	-	-	-	-	0	0	-	12.53	-	-	-	-	0	-	-0.08%
2025-01-15	12.84	-	-	-	-	0	0	-	12.54	-	-	-	-	0	-	0.00%
2025-01-14	12.84	-	-	-	-	0	0	-	12.54	-	-	-	-	0	-	1.66%
2025-01-13	12.63	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	-0.39%
2025-01-10	12.68	-	-	-	-	0	0	-	12.38	-	-	-	-	0	-	-1.01%
2025-01-09	12.81	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	-0.39%
2025-01-08	12.86	-	-	-	-	0	0	-	12.56	-	-	-	-	0	-	0.00%
2025-01-07	12.86	-	-	-	-	0	0	-	12.56	-	-	-	-	0	-	0.00%
2025-01-06	12.86	-	-	-	-	0	0	-	12.56	-	-	-	-	0	-	-0.31%
2025-01-03	12.90	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	-0.69%
2025-01-02	12.99	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	-3.49%
2024-12-31	13.46	13.40	13.50	-	-	0	0	-	13.14	13.08	13.18	-	-	0	-	0.00%
2024-12-30	13.46	-	-	-	-	0	0	-	13.14	-	-	-	-	0	-	1.05%
2024-12-27	13.32	-	-	-	-	0	0	-	13.01	-	-	-	-	0	-	0.23%
2024-12-24	13.29	13.28	13.54	-	-	0	0	-	12.98	12.97	13.22	-	-	0	-	0.76%
2024-12-23	13.19	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	0.00%
2024-12-20	13.19	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	-0.68%
2024-12-19	13.28	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2024-12-18	13.28	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2024-12-17	13.28	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2024-12-16	13.28	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2024-12-13	13.28	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	-1.48%
2024-12-12	13.48	-	-	-	-	0	0	-	13.16	-	-	-	-	0	-	0.00%
2024-12-11	13.48	-	-	-	-	0	0	-	13.16	-	-	-	-	0	-	0.00%
2024-12-10	13.48	-	-	-	-	0	0	-	13.16	-	-	-	-	0	-	-2.18%
2024-12-09	13.78	-	-	-	-	0	0	-	13.45	-	-	-	-	0	-	4.71%
2024-12-06	13.16	-	-	-	-	0	0	-	12.85	-	-	-	-	0	-	0.61%
2024-12-05	13.08	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	0.00%
2024-12-04	13.08	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	0.00%
2024-12-03	13.08	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	0.46%
2024-12-02	13.02	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	0.39%
2024-11-29	12.97	-	-	-	-	0	0	-	12.66	-	-	-	-	0	-	0.00%
2024-11-28	12.97	-	-	-	-	0	0	-	12.66	-	-	-	-	0	-	0.00%
2024-11-27	12.97	-	-	-	-	0	0	-	12.66	-	-	-	-	0	-	0.54%
2024-11-26	12.90	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
2024-11-25	12.90	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	-0.92%
2024-11-22	13.02	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	-2.03%
2024-11-21	13.29	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2024-11-20	13.29	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2024-11-19	13.29	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2024-11-18	13.29	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2024-11-15	13.29	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	-1.56%
2024-11-14	13.50	-	-	-	-	0	0	-	13.18	-	-	-	-	0	-	0.00%
2024-11-13	13.50	-	-	-	-	0	0	-	13.18	-	-	-	-	0	-	0.00%
2024-11-12	13.50	-	-	13.50	13.50	200	2,700	13.500	13.18	-	-	13.18	13.18	205	13.182	-1.39%
2024-11-11	13.69	-	-	-	-	0	0	-	13.37	-	-	-	-	0	-	-0.87%
2024-11-08	13.81	-	-	-	-	0	0	-	13.48	-	-	-	-	0	-	-0.79%
2024-11-07	13.92	-	-	-	-	0	0	-	13.59	-	-	-	-	0	-	2.81%
2024-11-06	13.54	-	-	-	-	0	0	-	13.22	-	-	-	-	0	-	0.00%
2024-11-05	13.54	-	-	-	-	0	0	-	13.22	-	-	-	-	0	-	2.34%
2024-11-04	13.23	-	-	-	-	0	0	-	12.92	-	-	-	-	0	-	0.23%
2024-11-01	13.20	-	-	-	-	0	0	-	12.89	-	-	-	-	0	-	0.00%
2024-10-31	13.20	-	-	-	-	0	0	-	12.89	-	-	-	-	0	-	-0.53%
2024-10-30	13.27	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	-1.41%
2024-10-29	13.46	-	-	-	-	0	0	-	13.14	-	-	-	-	0	-	0.00%
2024-10-28	13.46	-	-	-	-	0	0	-	13.14	-	-	-	-	0	-	0.00%
2024-10-25	13.46	-	-	-	-	0	0	-	13.14	-	-	-	-	0	-	0.00%
2024-10-24	13.46	-	-	-	-	0	0	-	13.14	-	-	-	-	0	-	0.00%
2024-10-23	13.46	-	-	-	-	0	0	-	13.14	-	-	-	-	0	-	0.15%
2024-10-22	13.44	-	-	-	-	0	0	-	13.12	-	-	-	-	0	-	0.00%
2024-10-21	13.44	-	-	-	-	0	0	-	13.12	-	-	-	-	0	-	0.00%
2024-10-18	13.44	-	-	-	-	0	0	-	13.12	-	-	-	-	0	-	2.91%
2024-10-17	13.06	-	-	-	-	0	0	-	12.75	-	-	-	-	0	-	-1.88%
2024-10-16	13.31	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	-1.26%
2024-10-15	13.48	-	-	-	-	0	0	-	13.16	-	-	-	-	0	-	-2.74%
2024-10-14	13.86	-	-	13.68	13.86	22,800	314,084	13.776	13.53	-	-	13.36	13.53	23,351	13.451	0.00%
2024-10-10	13.86	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	0.00%
2024-10-09	13.86	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	-2.94%
2024-10-08	14.28	-	-	14.54	15.39	29,400	431,392	14.673	13.94	-	-	14.20	15.03	30,110	14.327	-8.81%
2024-10-07	15.66	15.55	15.83	15.63	15.82	60,400	949,896	15.727	15.29	15.18	15.46	15.26	15.45	61,859	15.356	3.09%
2024-10-04	15.19	-	-	-	-	0	0	-	14.83	-	-	-	-	0	-	2.77%
2024-10-03	14.78	-	-	14.67	14.72	9,800	144,166	14.711	14.43	-	-	14.32	14.37	10,037	14.364	0.75%
2024-10-02	14.67	13.75	-	14.59	14.85	24,200	355,318	14.683	14.32	13.43	-	14.25	14.50	24,785	14.336	6.38%
2024-09-30	13.79	13.20	-	13.51	13.79	62,000	842,100	13.582	13.46	12.89	-	13.19	13.46	63,498	13.262	4.55%
2024-09-27	13.19	-	-	12.83	13.19	72,800	940,378	12.917	12.88	-	-	12.53	12.88	74,558	12.613	3.94%
2024-09-26	12.69	-	-	12.69	12.69	200	2,538	12.690	12.39	-	-	12.39	12.39	205	12.391	6.37%
2024-09-25	11.93	-	-	-	-	0	0	-	11.65	-	-	-	-	0	-	1.02%
2024-09-24	11.81	-	-	11.62	11.62	4,400	51,128	11.620	11.53	-	-	11.35	11.35	4,506	11.346	5.35%
2024-09-23	11.21	-	-	-	-	0	0	-	10.95	-	-	-	-	0	-	0.36%
2024-09-20	11.17	-	-	-	-	0	0	-	10.91	-	-	-	-	0	-	-0.00%
2024-09-19	11.47	-	-	-	-	0	0	-	10.91	-	-	-	-	0	-	0.00%
2024-09-17	11.47	-	-	-	-	0	0	-	10.91	-	-	-	-	0	-	0.00%
2024-09-16	11.47	-	-	-	-	0	0	-	10.91	-	-	-	-	0	-	0.00%
2024-09-13	11.47	-	-	-	-	0	0	-	10.91	-	-	-	-	0	-	-0.43%
2024-09-12	11.52	-	-	-	-	0	0	-	10.95	-	-	-	-	0	-	-0.52%
2024-09-11	11.58	-	-	-	-	0	0	-	11.01	-	-	-	-	0	-	-0.09%
2024-09-10	11.59	-	-	11.59	11.60	10,000	115,908	11.591	11.02	-	-	11.02	11.03	10,517	11.021	0.00%
2024-09-09	11.59	-	-	-	-	0	0	-	11.02	-	-	-	-	0	-	-1.70%
2024-09-05	11.79	-	-	-	-	0	0	-	11.21	-	-	-	-	0	-	-0.17%
2024-09-04	11.81	-	-	-	-	0	0	-	11.23	-	-	-	-	0	-	-0.67%
2024-09-03	11.89	-	-	-	-	0	0	-	11.31	-	-	-	-	0	-	-0.08%
2024-09-02	11.90	-	-	-	-	0	0	-	11.32	-	-	-	-	0	-	-0.17%
2024-08-30	11.92	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	0.00%
2024-08-29	11.92	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	-0.58%
2024-08-28	11.99	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	-0.08%
2024-08-27	12.00	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	0.00%
2024-08-26	12.00	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	0.00%
2024-08-23	12.00	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	0.50%
2024-08-22	11.94	-	-	-	-	0	0	-	11.35	-	-	-	-	0	-	0.25%
2024-08-21	11.91	-	-	-	-	0	0	-	11.32	-	-	-	-	0	-	0.00%
2024-08-20	11.91	-	-	-	-	0	0	-	11.32	-	-	-	-	0	-	0.25%
2024-08-19	11.88	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	0.17%
2024-08-16	11.86	-	-	-	-	0	0	-	11.28	-	-	-	-	0	-	0.51%
2024-08-15	11.80	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	0.00%
2024-08-14	11.80	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	0.00%
2024-08-13	11.80	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	0.00%
2024-08-12	11.80	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	0.00%
2024-08-09	11.80	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	0.00%
2024-08-08	11.80	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	0.00%
2024-08-07	11.80	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	0.00%
2024-08-06	11.80	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	-0.67%
2024-08-05	11.88	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	0.00%
2024-08-02	11.88	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	-0.75%
2024-08-01	11.97	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
2024-07-31	11.97	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	1.10%
2024-07-30	11.84	-	-	-	-	0	0	-	11.26	-	-	-	-	0	-	-1.17%
2024-07-29	11.98	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
2024-07-26	11.98	-	-	12.03	12.03	8,200	98,646	12.030	11.39	-	-	11.44	11.44	8,624	11.439	-0.42%
2024-07-25	12.03	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	-1.64%
2024-07-24	12.23	-	-	-	-	0	0	-	11.63	-	-	-	-	0	-	-0.33%
2024-07-23	12.27	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	-0.73%
2024-07-22	12.36	-	-	12.32	12.47	113,800	1,409,664	12.387	11.75	-	-	11.71	11.86	119,679	11.779	0.00%
2024-07-19	12.36	-	-	-	-	0	0	-	11.75	-	-	-	-	0	-	0.00%
2024-07-18	12.36	-	-	-	-	0	0	-	11.75	-	-	-	-	0	-	0.32%
2024-07-17	12.32	-	-	-	-	0	0	-	11.71	-	-	-	-	0	-	0.74%
2024-07-16	12.23	-	-	-	-	0	0	-	11.63	-	-	-	-	0	-	0.25%
2024-07-15	12.20	-	-	-	-	0	0	-	11.60	-	-	-	-	0	-	0.08%
2024-07-12	12.19	-	-	-	-	0	0	-	11.59	-	-	-	-	0	-	0.58%
2024-07-11	12.12	-	-	-	-	0	0	-	11.52	-	-	-	-	0	-	0.75%
2024-07-10	12.03	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	0.00%
2024-07-09	12.03	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	0.08%
2024-07-08	12.02	-	-	-	-	0	0	-	11.43	-	-	-	-	0	-	0.00%
2024-07-05	12.02	-	-	-	-	0	0	-	11.43	-	-	-	-	0	-	-0.83%
2024-07-04	12.12	-	-	-	-	0	0	-	11.52	-	-	-	-	0	-	0.00%
2024-07-03	12.12	-	-	-	-	0	0	-	11.52	-	-	-	-	0	-	0.00%
2024-07-02	12.12	-	-	-	-	0	0	-	11.52	-	-	-	-	0	-	0.00%
2024-06-28	12.12	-	-	-	-	0	0	-	11.52	-	-	-	-	0	-	0.00%
2024-06-27	12.12	-	-	-	-	0	0	-	11.52	-	-	-	-	0	-	-0.16%
2024-06-26	12.14	-	-	-	-	0	0	-	11.54	-	-	-	-	0	-	0.00%
2024-06-25	12.14	-	-	-	-	0	0	-	11.54	-	-	-	-	0	-	0.00%
2024-06-24	12.14	-	-	-	-	0	0	-	11.54	-	-	-	-	0	-	0.00%
2024-06-21	12.14	-	-	-	-	0	0	-	11.54	-	-	-	-	0	-	-0.41%
2024-06-20	12.19	-	-	-	-	0	0	-	11.59	-	-	-	-	0	-	0.00%
2024-06-19	12.19	-	-	-	-	0	0	-	11.59	-	-	-	-	0	-	0.00%
2024-06-18	12.19	-	-	-	-	0	0	-	11.59	-	-	-	-	0	-	-0.08%
2024-06-17	12.20	-	-	-	-	0	0	-	11.60	-	-	-	-	0	-	0.00%
2024-06-14	12.20	-	-	-	-	0	0	-	11.60	-	-	-	-	0	-	0.00%
2024-06-13	12.20	-	-	-	-	0	0	-	11.60	-	-	-	-	0	-	0.00%
2024-06-12	12.20	-	-	-	-	0	0	-	11.60	-	-	-	-	0	-	0.00%
2024-06-11	12.20	-	-	12.20	12.20	2,000	24,400	12.200	11.60	-	-	11.60	11.60	2,103	11.601	-1.53%
2024-06-07	12.39	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2024-06-06	12.39	12.38	-	-	-	0	0	-	11.78	11.77	-	-	-	0	-	0.08%
2024-06-05	12.38	-	-	-	-	0	0	-	11.77	-	-	-	-	0	-	0.00%
2024-06-04	12.38	-	-	-	-	0	0	-	11.77	-	-	-	-	0	-	0.00%
2024-06-03	12.38	-	-	-	-	0	0	-	11.77	-	-	-	-	0	-	0.00%
2024-05-31	12.38	-	-	-	-	0	0	-	11.77	-	-	-	-	0	-	-0.40%
2024-05-30	12.43	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	-0.40%
2024-05-29	12.48	-	-	-	-	0	0	-	11.87	-	-	-	-	0	-	0.00%
2024-05-28	12.48	-	-	-	-	0	0	-	11.87	-	-	-	-	0	-	0.00%
2024-05-27	12.48	-	-	-	-	0	0	-	11.87	-	-	-	-	0	-	0.00%
2024-05-24	12.48	-	-	-	-	0	0	-	11.87	-	-	-	-	0	-	-1.11%
2024-05-23	12.62	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.00%
2024-05-22	12.62	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.00%
2024-05-21	12.62	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.00%
2024-05-20	12.62	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.00%
2024-05-17	12.62	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.56%
2024-05-16	12.55	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	0.00%
2024-05-14	12.55	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	-0.40%
2024-05-13	12.60	-	-	-	-	0	0	-	11.98	-	-	-	-	0	-	0.00%
2024-05-10	12.60	-	-	-	-	0	0	-	11.98	-	-	-	-	0	-	0.00%
2024-05-09	12.60	-	-	12.60	12.60	2,000	25,200	12.600	11.98	-	-	11.98	11.98	2,103	11.981	0.64%
2024-05-08	12.52	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	0.00%
2024-05-07	12.52	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	0.24%
2024-05-06	12.49	-	-	-	-	0	0	-	11.88	-	-	-	-	0	-	0.24%
2024-05-03	12.46	-	-	-	-	0	0	-	11.85	-	-	-	-	0	-	0.48%
2024-05-02	12.40	-	-	12.40	12.40	4,000	49,600	12.400	11.79	-	-	11.79	11.79	4,207	11.791	0.32%
2024-04-30	12.36	12.35	-	-	-	0	0	-	11.75	11.74	-	-	-	0	-	0.32%
2024-04-29	12.32	12.25	-	-	-	0	0	-	11.71	11.65	-	-	-	0	-	0.57%
2024-04-26	12.25	12.12	-	-	-	0	0	-	11.65	11.52	-	-	-	0	-	1.07%
2024-04-25	12.12	-	-	-	-	0	0	-	11.52	-	-	-	-	0	-	0.17%
2024-04-24	12.10	-	-	-	-	0	0	-	11.51	-	-	-	-	0	-	0.00%
2024-04-23	12.10	-	-	-	-	0	0	-	11.51	-	-	-	-	0	-	0.00%
2024-04-22	12.10	-	12.34	-	-	0	0	-	11.51	-	11.73	-	-	0	-	0.00%
2024-04-19	12.10	-	-	-	-	0	0	-	11.51	-	-	-	-	0	-	0.00%
2024-04-18	12.10	-	-	-	-	0	0	-	11.51	-	-	-	-	0	-	0.58%
2024-04-17	12.03	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	0.33%
2024-04-16	11.99	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.00%
2024-04-15	11.99	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	1.44%
2024-04-12	11.82	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	-1.01%
2024-04-11	11.94	-	-	-	-	0	0	-	11.35	-	-	-	-	0	-	-0.25%
2024-04-10	11.97	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	-0.75%
2024-04-09	12.06	-	-	-	-	0	0	-	11.47	-	-	-	-	0	-	-0.17%
2024-04-08	12.08	-	-	-	-	0	0	-	11.49	-	-	-	-	0	-	0.00%
2024-04-05	12.08	-	-	-	-	0	0	-	11.49	-	-	-	-	0	-	0.00%
2024-04-03	12.08	-	-	-	-	0	0	-	11.49	-	-	-	-	0	-	0.00%
2024-04-02	12.08	-	-	-	-	0	0	-	11.49	-	-	-	-	0	-	0.00%
2024-03-28	12.08	-	-	-	-	0	0	-	11.49	-	-	-	-	0	-	0.00%
2024-03-27	12.08	-	-	-	-	0	0	-	11.49	-	-	-	-	0	-	0.00%
2024-03-26	12.08	-	-	-	-	0	0	-	11.49	-	-	-	-	0	-	0.00%
2024-03-25	12.08	-	-	11.97	12.12	32,800	394,830	12.038	11.49	-	-	11.38	11.52	34,494	11.446	0.33%
2024-03-22	12.04	-	-	-	-	0	0	-	11.45	-	-	-	-	0	-	0.00%
2024-03-21	12.04	-	-	-	-	0	0	-	11.45	-	-	-	-	0	-	0.08%
2024-03-20	12.03	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	0.00%
2024-03-19	12.03	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	0.00%
2024-03-18	12.03	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	0.00%
2024-03-15	12.03	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	0.00%
2024-03-14	12.03	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	0.00%
2024-03-13	12.03	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	0.00%
2024-03-12	12.03	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	0.84%
2024-03-11	11.93	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.93%
2024-03-08	11.82	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	-0.08%
2024-03-07	11.83	-	-	-	-	0	0	-	11.25	-	-	-	-	0	-	0.00%
2024-03-06	11.83	-	-	-	-	0	0	-	11.25	-	-	-	-	0	-	0.00%
2024-03-05	11.83	-	12.03	-	-	0	0	-	11.25	-	11.44	-	-	0	-	0.94%
2024-03-04	11.72	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	0.00%
2024-03-01	11.72	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	0.00%
2024-02-29	11.72	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	0.00%
2024-02-28	11.72	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	-0.09%
2024-02-27	11.73	-	-	-	-	0	0	-	11.15	-	-	-	-	0	-	0.00%
2024-02-26	11.73	-	-	-	-	0	0	-	11.15	-	-	-	-	0	-	-0.76%
2024-02-23	11.82	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	0.00%
2024-02-22	11.82	11.74	-	-	-	0	0	-	11.24	11.16	-	-	-	0	-	0.68%
2024-02-21	11.74	11.55	-	-	-	0	0	-	11.16	10.98	-	-	-	0	-	1.65%
2024-02-20	11.55	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	0.00%
2024-02-19	11.55	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	-0.09%
2024-02-16	11.56	-	-	-	-	0	0	-	10.99	-	-	-	-	0	-	1.49%
2024-02-15	11.39	-	-	-	-	0	0	-	10.83	-	-	-	-	0	-	0.18%
2024-02-14	11.37	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.18%
2024-02-09	11.35	-	-	-	-	0	0	-	10.79	-	-	-	-	0	-	-0.09%
2024-02-08	11.36	-	11.61	-	-	0	0	-	10.80	-	11.04	-	-	0	-	0.26%
2024-02-07	11.33	-	-	-	-	0	0	-	10.77	-	-	-	-	0	-	0.35%
2024-02-06	11.29	-	-	-	-	0	0	-	10.74	-	-	-	-	0	-	3.20%
2024-02-05	10.94	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	0.83%
2024-02-02	10.85	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	-0.82%
2024-02-01	10.94	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	0.00%
2024-01-31	10.94	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	0.00%
2024-01-30	10.94	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	-2.32%
2024-01-29	11.20	-	-	-	-	0	0	-	10.65	-	-	-	-	0	-	-0.44%
2024-01-26	11.25	-	11.50	11.33	11.33	1,000	11,330	11.330	10.70	-	10.94	10.77	10.77	1,052	10.773	1.08%
2024-01-25	11.13	-	11.33	-	-	0	0	-	10.58	-	10.77	-	-	0	-	1.27%
2024-01-24	10.99	-	-	10.76	10.92	31,400	340,510	10.844	10.45	-	-	10.23	10.38	33,022	10.312	1.38%
2024-01-23	10.84	-	-	10.77	10.84	24,600	265,680	10.800	10.31	-	-	10.24	10.31	25,871	10.269	0.65%
2024-01-22	10.77	-	-	10.77	10.91	32,800	356,700	10.875	10.24	-	-	10.24	10.37	34,494	10.341	-0.92%
2024-01-19	10.87	-	-	10.85	10.85	8,200	88,970	10.850	10.34	-	-	10.32	10.32	8,624	10.317	0.74%
2024-01-18	10.79	-	-	10.56	10.79	49,200	523,898	10.648	10.26	-	-	10.04	10.26	51,742	10.125	0.65%
2024-01-17	10.72	-	-	-	-	0	0	-	10.19	-	-	-	-	0	-	-1.56%
2024-01-16	10.89	-	-	10.88	10.88	8,200	89,216	10.880	10.36	-	-	10.35	10.35	8,624	10.346	-0.37%
2024-01-15	10.93	-	-	10.81	10.93	73,200	793,392	10.839	10.39	-	-	10.28	10.39	76,982	10.306	-0.27%
2024-01-12	10.96	-	-	-	-	0	0	-	10.42	-	-	-	-	0	-	0.00%
2024-01-11	10.96	-	-	-	-	0	0	-	10.42	-	-	-	-	0	-	-0.09%
2024-01-10	10.97	-	-	-	-	0	0	-	10.43	-	-	-	-	0	-	-0.18%
2024-01-09	10.99	-	-	-	-	0	0	-	10.45	-	-	-	-	0	-	0.00%
2024-01-08	10.99	-	-	-	-	0	0	-	10.45	-	-	-	-	0	-	-0.99%
2024-01-05	11.10	-	-	11.10	11.10	1,000	11,100	11.100	10.55	-	-	10.55	10.55	1,052	10.555	-0.45%
2024-01-04	11.15	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	-0.80%
2024-01-03	11.24	-	-	-	-	0	0	-	10.69	-	-	-	-	0	-	-0.27%
2024-01-02	11.27	11.10	-	-	-	0	0	-	10.72	10.55	-	-	-	0	-	0.00%
2023-12-29	11.27	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	0.00%
2023-12-28	11.27	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	1.99%
2023-12-27	11.05	-	-	-	-	0	0	-	10.51	-	-	-	-	0	-	0.00%
2023-12-22	11.05	-	-	-	-	0	0	-	10.51	-	-	-	-	0	-	0.00%
2023-12-21	11.05	-	-	-	-	0	0	-	10.51	-	-	-	-	0	-	0.09%
2023-12-20	11.04	-	-	-	-	0	0	-	10.50	-	-	-	-	0	-	-0.45%
2023-12-19	11.09	-	-	-	-	0	0	-	10.55	-	-	-	-	0	-	0.00%
2023-12-18	11.09	-	-	-	-	0	0	-	10.55	-	-	-	-	0	-	0.00%
2023-12-15	11.09	-	-	-	-	0	0	-	10.55	-	-	-	-	0	-	0.00%
2023-12-14	11.09	-	-	-	-	0	0	-	10.55	-	-	-	-	0	-	-0.81%
2023-12-13	11.18	-	-	-	-	0	0	-	10.63	-	-	-	-	0	-	-0.45%
2023-12-12	11.23	11.00	-	-	-	0	0	-	10.68	10.46	-	-	-	0	-	0.18%
2023-12-11	11.21	-	-	-	-	0	0	-	10.66	-	-	-	-	0	-	0.63%
2023-12-08	11.14	-	-	-	-	0	0	-	10.59	-	-	-	-	0	-	0.00%
2023-12-07	11.14	-	-	11.13	11.13	8,200	91,266	11.130	10.59	-	-	10.58	10.58	8,624	10.583	-0.89%
2023-12-06	11.24	-	-	-	-	0	0	-	10.69	-	-	-	-	0	-	0.00%
2023-12-05	11.24	-	-	-	-	0	0	-	10.69	-	-	-	-	0	-	-2.35%
2023-12-04	11.51	-	-	-	-	0	0	-	10.94	-	-	-	-	0	-	-0.09%
2023-12-01	11.52	-	-	-	-	0	0	-	10.95	-	-	-	-	0	-	-0.60%
2023-11-30	11.59	-	-	-	-	0	0	-	11.02	-	-	-	-	0	-	0.00%
2023-11-29	11.59	-	-	-	-	0	0	-	11.02	-	-	-	-	0	-	-0.94%
2023-11-28	11.70	-	-	-	-	0	0	-	11.13	-	-	-	-	0	-	0.00%
2023-11-27	11.70	-	-	-	-	0	0	-	11.13	-	-	-	-	0	-	-1.02%
2023-11-24	11.82	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	-0.42%
2023-11-23	11.87	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	0.00%
2023-11-22	11.87	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	-0.17%
2023-11-21	11.89	-	-	-	-	0	0	-	11.31	-	-	-	-	0	-	0.08%
2023-11-20	11.88	-	-	11.88	11.88	8,200	97,416	11.880	11.30	-	-	11.30	11.30	8,624	11.296	0.25%
2023-11-17	11.85	-	-	-	-	0	0	-	11.27	-	-	-	-	0	-	-0.42%
2023-11-16	11.90	-	-	-	-	0	0	-	11.32	-	-	-	-	0	-	0.00%
2023-11-15	11.90	-	-	-	-	0	0	-	11.32	-	-	-	-	0	-	0.00%
2023-11-14	11.90	-	-	-	-	0	0	-	11.32	-	-	-	-	0	-	-0.34%
2023-11-13	11.94	-	-	-	-	0	0	-	11.35	-	-	-	-	0	-	0.00%
2023-11-10	11.94	-	-	-	-	0	0	-	11.35	-	-	-	-	0	-	-0.75%
2023-11-09	12.03	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	0.00%
2023-11-08	12.03	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	0.00%
2023-11-07	12.03	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	0.00%
2023-11-06	12.03	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	0.67%
2023-11-03	11.95	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	0.34%
2023-11-02	11.91	-	-	-	-	0	0	-	11.32	-	-	-	-	0	-	0.00%
2023-11-01	11.91	-	-	-	-	0	0	-	11.32	-	-	-	-	0	-	0.42%
2023-10-31	11.86	-	-	-	-	0	0	-	11.28	-	-	-	-	0	-	0.00%
2023-10-30	11.86	-	-	-	-	0	0	-	11.28	-	-	-	-	0	-	0.51%
2023-10-27	11.80	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	1.11%
2023-10-26	11.67	-	-	-	-	0	0	-	11.10	-	-	-	-	0	-	0.78%
2023-10-25	11.58	-	-	-	-	0	0	-	11.01	-	-	-	-	0	-	0.00%
2023-10-24	11.58	-	-	-	-	0	0	-	11.01	-	-	-	-	0	-	-0.60%
2023-10-20	11.65	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	-0.68%
2023-10-19	11.73	-	-	-	-	0	0	-	11.15	-	-	-	-	0	-	-2.66%
2023-10-18	12.05	-	-	-	-	0	0	-	11.46	-	-	-	-	0	-	-0.17%
2023-10-17	12.07	-	-	-	-	0	0	-	11.48	-	-	-	-	0	-	0.00%
2023-10-16	12.07	-	-	-	-	0	0	-	11.48	-	-	-	-	0	-	-0.82%
2023-10-13	12.17	-	-	-	-	0	0	-	11.57	-	-	-	-	0	-	0.00%
2023-10-12	12.17	-	-	-	-	0	0	-	11.57	-	-	-	-	0	-	0.58%
2023-10-11	12.10	-	-	-	-	0	0	-	11.51	-	-	-	-	0	-	0.00%
2023-10-10	12.10	-	-	-	-	0	0	-	11.51	-	-	-	-	0	-	0.00%
2023-10-09	12.10	-	-	-	-	0	0	-	11.51	-	-	-	-	0	-	0.00%
2023-10-06	12.10	-	-	-	-	0	0	-	11.51	-	-	-	-	0	-	0.41%
2023-10-05	12.05	-	-	-	-	0	0	-	11.46	-	-	-	-	0	-	0.00%
2023-10-04	12.05	-	-	12.13	12.13	1,200	14,556	12.130	11.46	-	-	11.53	11.53	1,262	11.534	-1.15%
2023-10-03	12.19	-	-	-	-	0	0	-	11.59	-	-	-	-	0	-	-1.14%
2023-09-29	12.33	-	-	-	-	0	0	-	11.72	-	-	-	-	0	-	0.65%
2023-09-28	12.25	-	-	-	-	0	0	-	11.65	-	-	-	-	0	-	-0.65%
2023-09-27	12.33	-	-	12.33	12.33	2,400	29,592	12.330	11.72	-	-	11.72	11.72	2,524	11.724	-0.08%
2023-09-26	12.34	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	-1.04%
2023-09-25	12.47	-	-	-	-	0	0	-	11.86	-	-	-	-	0	-	0.00%
2023-09-22	12.47	-	-	-	-	0	0	-	11.86	-	-	-	-	0	-	1.05%
2023-09-21	12.34	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	-0.08%
2023-09-20	12.35	-	-	-	-	0	0	-	11.74	-	-	-	-	0	-	0.00%
2023-09-19	12.35	-	-	-	-	0	0	-	11.74	-	-	-	-	0	-	0.08%
2023-09-18	12.34	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	0.00%
2023-09-15	12.34	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	-1.12%
2023-09-14	12.78	-	-	-	-	0	0	-	11.87	-	-	-	-	0	-	0.00%
2023-09-13	12.78	-	-	-	-	0	0	-	11.87	-	-	-	-	0	-	-0.16%
2023-09-12	12.80	-	-	-	-	0	0	-	11.89	-	-	-	-	0	-	0.00%
2023-09-11	12.80	-	-	12.80	12.80	1,000	12,800	12.800	11.89	-	-	11.89	11.89	1,077	11.886	-0.39%
2023-09-07	12.85	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	-1.00%
2023-09-06	12.98	-	-	-	-	0	0	-	12.05	-	-	-	-	0	-	0.00%
2023-09-05	12.98	-	-	-	-	0	0	-	12.05	-	-	-	-	0	-	0.00%
2023-09-04	12.98	-	-	-	-	0	0	-	12.05	-	-	-	-	0	-	0.70%
2023-08-31	12.89	-	-	13.00	13.00	1,000	13,000	13.000	11.97	-	-	12.07	12.07	1,077	12.071	0.47%
2023-08-30	12.83	-	13.00	-	-	0	0	-	11.91	-	12.07	-	-	0	-	0.00%
2023-08-29	12.83	-	13.02	-	-	0	0	-	11.91	-	12.09	-	-	0	-	0.55%
2023-08-28	12.76	-	13.02	-	-	0	0	-	11.85	-	12.09	-	-	0	-	0.95%
2023-08-25	12.64	-	-	-	-	0	0	-	11.74	-	-	-	-	0	-	0.00%
2023-08-24	12.64	-	-	-	-	0	0	-	11.74	-	-	-	-	0	-	0.00%
2023-08-23	12.64	-	-	-	-	0	0	-	11.74	-	-	-	-	0	-	-0.32%
2023-08-22	12.68	-	-	-	-	0	0	-	11.77	-	-	-	-	0	-	0.00%
2023-08-21	12.68	-	-	-	-	0	0	-	11.77	-	-	-	-	0	-	-1.25%
2023-08-18	12.84	-	-	-	-	0	0	-	11.92	-	-	-	-	0	-	-0.62%
2023-08-17	12.92	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	-0.15%
2023-08-16	12.94	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	-0.15%
2023-08-15	12.96	-	-	-	-	0	0	-	12.03	-	-	-	-	0	-	0.00%
2023-08-14	12.96	-	-	-	-	0	0	-	12.03	-	-	-	-	0	-	-1.52%
2023-08-11	13.16	-	-	-	-	0	0	-	12.22	-	-	-	-	0	-	-2.01%
2023-08-10	13.43	-	-	-	-	0	0	-	12.47	-	-	-	-	0	-	0.00%
2023-08-09	13.43	-	-	-	-	0	0	-	12.47	-	-	-	-	0	-	0.00%
2023-08-08	13.43	-	-	-	-	0	0	-	12.47	-	-	-	-	0	-	0.00%
2023-08-07	13.43	-	-	-	-	0	0	-	12.47	-	-	-	-	0	-	0.00%
2023-08-04	13.43	-	-	-	-	1,000	13,640	13.640	12.47	-	-	-	-	1,077	12.666	0.22%
2023-08-03	13.40	-	-	-	-	0	0	-	12.44	-	-	-	-	0	-	0.00%
2023-08-02	13.40	-	-	13.40	13.40	2,000	26,800	13.400	12.44	-	-	12.44	12.44	2,154	12.443	-0.22%
2023-08-01	13.43	13.40	13.73	-	-	0	0	-	12.47	12.44	12.75	-	-	0	-	0.00%
2023-07-31	13.43	-	-	-	-	0	0	-	12.47	-	-	-	-	0	-	0.00%
2023-07-28	13.43	-	-	-	-	0	0	-	12.47	-	-	-	-	0	-	2.91%
2023-07-27	13.05	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.15%
2023-07-26	13.03	-	13.10	-	-	0	0	-	12.10	-	12.16	-	-	0	-	0.31%
2023-07-25	12.99	-	-	-	-	0	0	-	12.06	-	-	-	-	0	-	1.88%
2023-07-24	12.75	-	-	12.75	12.75	2,400	30,600	12.750	11.84	-	-	11.84	11.84	2,585	11.839	0.08%
2023-07-21	12.74	-	-	-	-	0	0	-	11.83	-	-	-	-	0	-	0.00%
2023-07-20	12.74	-	-	-	-	0	0	-	11.83	-	-	-	-	0	-	-0.55%
2023-07-19	12.81	-	-	-	-	0	0	-	11.89	-	-	-	-	0	-	-0.23%
2023-07-18	12.84	-	-	12.84	12.84	24,600	315,864	12.840	11.92	-	-	11.92	11.92	26,493	11.923	-0.08%
2023-07-14	12.85	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	0.00%
2023-07-13	12.85	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	2.23%
2023-07-12	12.57	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2023-07-11	12.57	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2023-07-10	12.57	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2023-07-07	12.57	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	-0.40%
2023-07-06	12.62	-	-	-	-	0	0	-	11.72	-	-	-	-	0	-	-0.24%
2023-07-05	12.65	-	-	-	-	0	0	-	11.75	-	-	-	-	0	-	0.00%
2023-07-04	12.65	-	-	-	-	0	0	-	11.75	-	-	-	-	0	-	0.16%
2023-07-03	12.63	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	1.20%
2023-06-30	12.48	-	-	-	-	0	0	-	11.59	-	-	-	-	0	-	0.00%
2023-06-29	12.48	-	-	-	-	0	0	-	11.59	-	-	-	-	0	-	0.00%
2023-06-28	12.48	-	-	-	-	0	0	-	11.59	-	-	-	-	0	-	0.00%
2023-06-27	12.48	-	-	-	-	0	0	-	11.59	-	-	-	-	0	-	0.00%
2023-06-26	12.48	-	-	12.48	12.48	12,800	159,744	12.480	11.59	-	-	11.59	11.59	13,785	11.588	-0.87%
2023-06-23	12.59	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	-1.10%
2023-06-21	12.73	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	-1.01%
2023-06-20	12.86	-	-	-	-	0	0	-	11.94	-	-	-	-	0	-	0.00%
2023-06-19	12.86	-	-	-	-	0	0	-	11.94	-	-	-	-	0	-	0.00%
2023-06-16	12.86	-	-	-	-	0	0	-	11.94	-	-	-	-	0	-	0.31%
2023-06-15	12.82	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	1.99%
2023-06-14	12.57	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.24%
2023-06-13	12.54	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	0.56%
2023-06-12	12.47	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	0.00%
2023-06-09	12.47	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	0.00%
2023-06-08	12.47	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	0.00%
2023-06-07	12.47	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	-0.64%
2023-06-06	12.55	-	-	12.63	12.63	4,000	50,480	12.620	11.65	-	-	11.73	11.73	4,308	11.718	0.88%
2023-06-05	12.44	-	-	-	-	0	0	-	11.55	-	-	-	-	0	-	0.00%
2023-06-02	12.44	-	-	-	-	0	0	-	11.55	-	-	-	-	0	-	0.48%
2023-06-01	12.38	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2023-05-31	12.38	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	-1.43%
2023-05-30	12.56	-	-	-	-	0	0	-	11.66	-	-	-	-	0	-	-0.24%
2023-05-29	12.59	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	-0.63%
2023-05-25	12.67	-	-	-	-	0	0	-	11.76	-	-	-	-	0	-	-0.39%
2023-05-24	12.72	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	-1.55%
2023-05-23	12.92	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	-0.62%
2023-05-22	13.00	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	0.31%
2023-05-19	12.96	-	-	-	-	0	0	-	12.03	-	-	-	-	0	-	0.00%
2023-05-18	12.96	-	-	-	-	0	0	-	12.03	-	-	-	-	0	-	0.00%
2023-05-17	12.96	-	-	-	-	0	0	-	12.03	-	-	-	-	0	-	0.00%
2023-05-16	12.96	-	-	-	-	0	0	-	12.03	-	-	-	-	0	-	0.00%
2023-05-15	12.96	-	-	-	-	0	0	-	12.03	-	-	-	-	0	-	0.15%
2023-05-12	12.94	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	-1.75%
2023-05-11	13.17	-	-	-	-	0	0	-	12.23	-	-	-	-	0	-	0.00%
2023-05-10	13.17	-	-	-	-	0	0	-	12.23	-	-	-	-	0	-	0.00%
2023-05-09	13.17	-	-	-	-	0	0	-	12.23	-	-	-	-	0	-	0.00%
2023-05-08	13.17	-	-	-	-	0	0	-	12.23	-	-	-	-	0	-	1.07%
2023-05-05	13.03	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.00%
2023-05-04	13.03	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.46%
2023-05-03	12.97	-	-	-	-	0	0	-	12.04	-	-	-	-	0	-	0.00%
2023-05-02	12.97	-	-	-	-	0	0	-	12.04	-	-	-	-	0	-	0.00%
2023-04-28	12.97	-	-	-	-	0	0	-	12.04	-	-	-	-	0	-	0.62%
2023-04-27	12.89	-	-	-	-	0	0	-	11.97	-	-	-	-	0	-	0.00%
2023-04-26	12.89	-	-	-	-	0	0	-	11.97	-	-	-	-	0	-	0.00%
2023-04-25	12.89	-	-	-	-	0	0	-	11.97	-	-	-	-	0	-	0.00%
2023-04-24	12.89	-	-	-	-	0	0	-	11.97	-	-	-	-	0	-	-1.00%
2023-04-21	13.02	-	-	-	-	0	0	-	12.09	-	-	-	-	0	-	-1.29%
2023-04-20	13.19	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	-0.23%
2023-04-19	13.22	-	-	13.22	13.22	20,000	264,400	13.220	12.28	-	-	12.28	12.28	21,539	12.276	-0.53%
2023-04-18	13.29	-	-	-	-	0	0	-	12.34	-	-	-	-	0	-	0.76%
2023-04-17	13.19	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	0.92%
2023-04-14	13.07	-	-	-	-	0	0	-	12.14	-	-	-	-	0	-	0.00%
2023-04-13	13.07	-	-	-	-	0	0	-	12.14	-	-	-	-	0	-	0.00%
2023-04-12	13.07	-	-	-	-	0	0	-	12.14	-	-	-	-	0	-	-0.46%
2023-04-11	13.13	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	0.00%
2023-04-06	13.13	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	0.00%
2023-04-04	13.13	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	0.00%
2023-04-03	13.13	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	0.00%
2023-03-31	13.13	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	0.46%
2023-03-30	13.07	-	-	-	-	0	0	-	12.14	-	-	-	-	0	-	0.54%
2023-03-29	13.00	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	0.00%
2023-03-28	13.00	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	0.00%
2023-03-27	13.00	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	0.00%
2023-03-24	13.00	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	0.23%
2023-03-23	12.97	-	-	-	-	0	0	-	12.04	-	-	-	-	0	-	0.54%
2023-03-22	12.90	-	-	-	-	0	0	-	11.98	-	-	-	-	0	-	0.16%
2023-03-21	12.88	-	-	-	-	0	0	-	11.96	-	-	-	-	0	-	0.00%
2023-03-20	12.88	-	-	-	-	0	0	-	11.96	-	-	-	-	0	-	-0.46%
2023-03-17	12.94	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	0.00%
2023-03-16	12.94	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	-0.38%
2023-03-15	12.99	-	-	-	-	0	0	-	12.06	-	-	-	-	0	-	0.00%
2023-03-14	12.99	-	-	12.96	13.04	44,400	577,868	13.015	12.06	-	-	12.03	12.11	47,816	12.085	0.08%
2023-03-13	12.98	-	-	-	-	0	0	-	12.05	-	-	-	-	0	-	0.00%
2023-03-10	12.98	-	-	-	-	0	0	-	12.05	-	-	-	-	0	-	-1.07%
2023-03-09	13.12	-	-	-	-	0	0	-	12.18	-	-	-	-	0	-	-0.68%
2023-03-08	13.21	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	-0.83%
2023-03-07	13.32	-	-	-	-	0	0	-	12.37	-	-	-	-	0	-	-0.97%
2023-03-06	13.45	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	-0.30%
2023-03-03	13.49	-	-	-	-	0	0	-	12.53	-	-	-	-	0	-	0.82%
2023-03-02	13.38	-	-	-	-	0	0	-	12.42	-	-	-	-	0	-	0.07%
2023-03-01	13.37	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	0.07%
2023-02-28	13.36	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	0.00%
2023-02-27	13.36	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	0.00%
2023-02-24	13.36	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	-1.40%
2023-02-23	13.55	-	-	-	-	0	0	-	12.58	-	-	-	-	0	-	-0.15%
2023-02-22	13.57	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	-0.22%
2023-02-21	13.60	-	-	-	-	0	0	-	12.63	-	-	-	-	0	-	0.37%
2023-02-20	13.55	-	-	-	-	0	0	-	12.58	-	-	-	-	0	-	1.04%
2023-02-17	13.41	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	-1.40%
2023-02-16	13.60	-	-	-	-	0	0	-	12.63	-	-	-	-	0	-	-0.07%
2023-02-15	13.61	-	-	-	-	0	0	-	12.64	-	-	-	-	0	-	0.00%
2023-02-14	13.61	-	-	-	-	0	0	-	12.64	-	-	-	-	0	-	0.00%
2023-02-13	13.61	-	-	-	-	0	0	-	12.64	-	-	-	-	0	-	0.67%
2023-02-10	13.52	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2023-02-09	13.52	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.07%
2023-02-08	13.51	-	-	-	-	0	0	-	12.54	-	-	-	-	0	-	0.00%
2023-02-07	13.51	-	-	-	-	0	0	-	12.54	-	-	-	-	0	-	0.00%
2023-02-06	13.51	-	-	-	-	0	0	-	12.54	-	-	-	-	0	-	-1.75%
2023-02-03	13.75	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	-1.29%
2023-02-02	13.93	-	-	-	-	0	0	-	12.93	-	-	-	-	0	-	-0.29%
2023-02-01	13.97	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	-0.36%
2023-01-31	14.02	-	-	-	-	0	0	-	13.02	-	-	-	-	0	-	0.00%
2023-01-30	14.02	-	-	-	-	0	0	-	13.02	-	-	-	-	0	-	-1.89%
2023-01-27	14.29	-	-	-	-	0	0	-	13.27	-	-	-	-	0	-	0.92%
2023-01-26	14.16	-	-	-	-	0	0	-	13.15	-	-	-	-	0	-	1.87%
2023-01-20	13.90	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	0.00%
2023-01-19	13.90	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	0.00%
2023-01-18	13.90	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	-0.29%
2023-01-17	13.94	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	0.00%
2023-01-16	13.94	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	1.98%
2023-01-13	13.67	-	-	-	-	0	0	-	12.69	-	-	-	-	0	-	1.41%
2023-01-12	13.48	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2023-01-11	13.48	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.45%
2023-01-10	13.42	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	0.30%
2023-01-09	13.38	-	-	-	-	0	0	-	12.42	-	-	-	-	0	-	0.90%
2023-01-06	13.26	-	-	-	-	0	0	-	12.31	-	-	-	-	0	-	0.38%
2023-01-05	13.21	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	1.62%
2023-01-04	13.00	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	0.00%
2023-01-03	13.00	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	0.00%
2022-12-30	13.00	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	0.23%
2022-12-29	12.97	-	-	-	-	0	0	-	12.04	-	-	-	-	0	-	-0.23%
2022-12-28	13.00	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	0.46%
2022-12-23	12.94	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	0.00%
2022-12-22	12.94	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	0.00%
2022-12-21	12.94	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	0.00%
2022-12-20	12.94	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	-2.04%
2022-12-19	13.21	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	-0.08%
2022-12-16	13.22	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2022-12-15	13.22	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2022-12-14	13.22	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2022-12-13	13.22	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2022-12-12	13.22	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	-0.30%
2022-12-09	13.26	-	-	-	-	0	0	-	12.31	-	-	-	-	0	-	0.00%
2022-12-08	13.26	-	-	13.26	13.26	31,200	413,712	13.260	12.31	-	-	12.31	12.31	33,601	12.313	-0.75%
2022-12-07	13.36	-	-	13.20	13.41	24,200	321,694	13.293	12.41	-	-	12.26	12.45	26,062	12.343	0.91%
2022-12-06	13.24	-	-	13.25	13.34	120,000	1,594,000	13.283	12.29	-	-	12.30	12.39	129,233	12.334	2.00%
2022-12-05	12.98	-	-	12.98	12.98	2,800	36,344	12.980	12.05	-	-	12.05	12.05	3,015	12.053	-0.23%
2022-12-02	13.01	12.41	-	12.88	13.06	66,200	857,574	12.954	12.08	11.52	-	11.96	12.13	71,294	12.029	1.17%
2022-12-01	12.86	12.41	-	12.90	13.04	56,800	735,390	12.947	11.94	11.52	-	11.98	12.11	61,170	12.022	1.42%
2022-11-30	12.68	12.41	-	-	-	0	0	-	11.77	11.52	-	-	-	0	-	1.77%
2022-11-29	12.46	12.41	-	-	-	0	0	-	11.57	11.52	-	-	-	0	-	2.81%
2022-11-28	12.12	-	-	11.92	12.12	40,800	491,256	12.041	11.25	-	-	11.07	11.25	43,939	11.180	-0.33%
2022-11-25	12.16	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	0.00%
2022-11-24	12.16	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	-0.33%
2022-11-23	12.20	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	0.00%
2022-11-22	12.20	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	0.00%
2022-11-21	12.20	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	-1.21%
2022-11-18	12.35	-	-	-	-	0	0	-	11.47	-	-	-	-	0	-	-0.24%
2022-11-17	12.38	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	-0.08%
2022-11-16	12.39	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2022-11-15	12.39	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	1.81%
2022-11-14	12.17	11.90	-	-	-	0	0	-	11.30	11.05	-	-	-	0	-	0.16%
2022-11-11	12.15	-	-	-	-	0	0	-	11.28	-	-	-	-	0	-	2.19%
2022-11-10	11.89	-	-	11.90	11.90	1,000	11,900	11.900	11.04	-	-	11.05	11.05	1,077	11.050	-0.59%
2022-11-09	11.96	11.90	-	-	-	0	0	-	11.11	11.05	-	-	-	0	-	-1.08%
2022-11-08	12.09	-	-	12.19	12.19	8,200	99,958	12.190	11.23	-	-	11.32	11.32	8,831	11.319	-0.33%
2022-11-07	12.13	-	-	-	-	0	0	-	11.26	-	-	-	-	0	-	0.50%
2022-11-04	12.07	-	-	11.98	12.20	17,200	208,036	12.095	11.21	-	-	11.12	11.33	18,523	11.231	3.43%
2022-11-03	11.67	-	-	-	-	0	0	-	10.84	-	-	-	-	0	-	-0.51%
2022-11-02	11.73	11.73	11.87	-	-	0	0	-	10.89	10.89	11.02	-	-	0	-	2.36%
2022-11-01	11.46	-	-	-	-	0	0	-	10.64	-	-	-	-	0	-	1.96%
2022-10-31	11.24	-	-	11.31	11.31	400	4,524	11.310	10.44	-	-	10.50	10.50	431	10.502	-1.49%
2022-10-28	11.41	-	-	11.53	11.53	200	2,306	11.530	10.59	-	-	10.71	10.71	215	10.706	-2.14%
2022-10-27	11.66	-	-	12.00	12.00	10,000	120,000	12.000	10.83	-	-	11.14	11.14	10,769	11.143	-1.10%
2022-10-26	11.79	-	-	-	-	0	0	-	10.95	-	-	-	-	0	-	-0.42%
2022-10-25	11.84	-	-	-	-	0	0	-	10.99	-	-	-	-	0	-	-0.59%
2022-10-24	11.91	-	-	11.98	11.98	200	2,396	11.980	11.06	-	-	11.12	11.12	215	11.124	-3.72%
2022-10-21	12.37	-	-	-	-	0	0	-	11.49	-	-	-	-	0	-	-0.40%
2022-10-20	12.42	-	-	-	-	0	0	-	11.53	-	-	-	-	0	-	-0.80%
2022-10-19	12.52	-	-	-	-	0	0	-	11.63	-	-	-	-	0	-	-0.71%
2022-10-18	12.61	-	-	-	-	0	0	-	11.71	-	-	-	-	0	-	0.00%
2022-10-17	12.61	-	-	-	-	0	0	-	11.71	-	-	-	-	0	-	0.00%
2022-10-14	12.61	-	-	-	-	0	0	-	11.71	-	-	-	-	0	-	0.48%
2022-10-13	12.55	-	-	-	-	0	0	-	11.65	-	-	-	-	0	-	-0.71%
2022-10-12	12.64	-	-	-	-	0	0	-	11.74	-	-	-	-	0	-	0.00%
2022-10-11	12.64	-	-	-	-	0	0	-	11.74	-	-	-	-	0	-	0.00%
2022-10-10	12.64	-	-	12.69	12.69	200	2,538	12.690	11.74	-	-	11.78	11.78	215	11.783	-4.39%
2022-10-07	13.22	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2022-10-06	13.22	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2022-10-05	13.22	13.17	13.42	-	-	0	0	-	12.28	12.23	12.46	-	-	0	-	4.84%
2022-10-03	12.61	-	-	12.61	12.61	7,200	90,792	12.610	11.71	-	-	11.71	11.71	7,754	11.709	-1.33%
2022-09-30	12.78	-	-	-	-	0	0	-	11.87	-	-	-	-	0	-	-1.08%
2022-09-29	12.92	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.00%
2022-09-28	12.92	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.00%
2022-09-27	12.92	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.00%
2022-09-26	12.92	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.00%
2022-09-23	12.92	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	-0.15%
2022-09-22	12.94	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	-0.61%
2022-09-21	13.02	-	-	-	-	0	0	-	12.09	-	-	-	-	0	-	-0.61%
2022-09-20	13.10	-	-	-	-	0	0	-	12.16	-	-	-	-	0	-	0.00%
2022-09-19	13.10	-	-	-	-	0	0	-	12.16	-	-	-	-	0	-	0.00%
2022-09-16	13.10	-	-	13.07	13.27	20,400	267,988	13.137	12.16	-	-	12.14	12.32	21,970	12.198	-1.95%
2022-09-15	13.66	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	-0.07%
2022-09-14	13.67	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	0.00%
2022-09-13	13.67	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	1.03%
2022-09-09	13.53	-	-	-	-	0	0	-	12.29	-	-	-	-	0	-	0.45%
2022-09-08	13.47	-	-	-	-	0	0	-	12.23	-	-	-	-	0	-	0.00%
2022-09-07	13.47	-	-	-	-	0	0	-	12.23	-	-	-	-	0	-	0.00%
2022-09-06	13.47	-	-	-	-	0	0	-	12.23	-	-	-	-	0	-	0.00%
2022-09-05	13.47	-	-	-	-	0	0	-	12.23	-	-	-	-	0	-	-0.81%
2022-09-02	13.58	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	-1.02%
2022-09-01	13.72	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	0.00%
2022-08-31	13.72	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	0.00%
2022-08-30	13.72	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	0.00%
2022-08-29	13.72	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	0.00%
2022-08-26	13.72	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	0.00%
2022-08-25	13.72	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	0.00%
2022-08-24	13.72	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	-1.08%
2022-08-23	13.87	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
2022-08-22	13.87	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
2022-08-19	13.87	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
2022-08-18	13.87	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
2022-08-17	13.87	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.51%
2022-08-16	13.80	-	-	-	-	0	0	-	12.53	-	-	-	-	0	-	0.00%
2022-08-15	13.80	-	-	-	-	0	0	-	12.53	-	-	-	-	0	-	0.00%
2022-08-12	13.80	-	-	-	-	0	0	-	12.53	-	-	-	-	0	-	0.44%
2022-08-11	13.74	-	-	-	-	0	0	-	12.48	-	-	-	-	0	-	0.37%
2022-08-10	13.69	-	-	13.84	13.86	19,800	274,156	13.846	12.43	-	-	12.57	12.59	21,802	12.575	-1.16%
2022-08-09	13.85	-	-	-	-	0	0	-	12.58	-	-	-	-	0	-	0.00%
2022-08-08	13.85	-	-	-	-	0	0	-	12.58	-	-	-	-	0	-	-0.14%
2022-08-05	13.87	-	-	13.83	13.87	12,200	169,202	13.869	12.60	-	-	12.56	12.60	13,434	12.595	1.61%
2022-08-04	13.65	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2022-08-03	13.65	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	-0.87%
2022-08-02	13.77	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	-1.50%
2022-08-01	13.98	-	-	-	-	0	0	-	12.70	-	-	-	-	0	-	0.00%
2022-07-29	13.98	-	-	-	-	0	0	-	12.70	-	-	-	-	0	-	-1.55%
2022-07-28	14.20	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	-0.07%
2022-07-27	14.21	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	-0.21%
2022-07-26	14.24	-	-	-	-	0	0	-	12.93	-	-	-	-	0	-	0.00%
2022-07-25	14.24	-	-	-	-	0	0	-	12.93	-	-	-	-	0	-	0.00%
2022-07-22	14.24	-	-	-	-	0	0	-	12.93	-	-	-	-	0	-	0.00%
2022-07-21	14.24	-	-	-	-	0	0	-	12.93	-	-	-	-	0	-	-0.70%
2022-07-20	14.34	-	-	-	-	0	0	-	13.02	-	-	-	-	0	-	0.00%
2022-07-19	14.34	-	-	-	-	0	0	-	13.02	-	-	-	-	0	-	0.00%
2022-07-18	14.34	-	-	-	-	0	0	-	13.02	-	-	-	-	0	-	0.00%
2022-07-15	14.34	-	-	-	-	0	0	-	13.02	-	-	-	-	0	-	-1.24%
2022-07-14	14.52	-	-	-	-	0	0	-	13.19	-	-	-	-	0	-	0.00%
2022-07-13	14.52	-	-	-	-	0	0	-	13.19	-	-	-	-	0	-	0.00%
2022-07-12	14.52	-	-	-	-	0	0	-	13.19	-	-	-	-	0	-	-0.68%
2022-07-11	14.62	-	-	-	-	0	0	-	13.28	-	-	-	-	0	-	-1.68%
2022-07-08	14.87	-	-	-	-	0	0	-	13.50	-	-	-	-	0	-	0.00%
2022-07-07	14.87	-	-	-	-	0	0	-	13.50	-	-	-	-	0	-	0.00%
2022-07-06	14.87	-	-	-	-	0	0	-	13.50	-	-	-	-	0	-	-0.34%
2022-07-05	14.92	-	-	-	-	0	0	-	13.55	-	-	-	-	0	-	0.00%
2022-07-04	14.92	-	-	-	-	0	0	-	13.55	-	-	-	-	0	-	0.00%
2022-06-30	14.92	-	-	-	-	0	0	-	13.55	-	-	-	-	0	-	0.27%
2022-06-29	14.88	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2022-06-28	14.88	-	-	14.78	14.88	14,000	207,620	14.830	13.51	-	-	13.42	13.51	15,416	13.468	1.09%
2022-06-27	14.72	-	-	-	-	0	0	-	13.37	-	-	-	-	0	-	1.17%
2022-06-24	14.55	-	-	-	-	0	0	-	13.21	-	-	-	-	0	-	1.75%
2022-06-23	14.30	-	-	-	-	0	0	-	12.99	-	-	-	-	0	-	0.14%
2022-06-22	14.28	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2022-06-21	14.28	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2022-06-20	14.28	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.71%
2022-06-17	14.18	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	0.57%
2022-06-16	14.10	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	-0.07%
2022-06-15	14.11	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	1.73%
2022-06-14	13.87	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
2022-06-13	13.87	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	-0.93%
2022-06-10	14.00	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	1.08%
2022-06-09	13.85	-	-	-	-	0	0	-	12.58	-	-	-	-	0	-	0.00%
2022-06-08	13.85	-	-	-	-	0	0	-	12.58	-	-	-	-	0	-	1.09%
2022-06-07	13.70	-	-	-	-	0	0	-	12.44	-	-	-	-	0	-	0.66%
2022-06-06	13.61	-	-	-	-	0	0	-	12.36	-	-	-	-	0	-	1.26%
2022-06-02	13.44	-	-	-	-	0	0	-	12.21	-	-	-	-	0	-	0.00%
2022-06-01	13.44	-	-	-	-	0	0	-	12.21	-	-	-	-	0	-	0.22%
2022-05-31	13.41	-	-	-	-	0	0	-	12.18	-	-	-	-	0	-	1.28%
2022-05-30	13.24	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	0.15%
2022-05-27	13.22	-	-	-	-	0	0	-	12.01	-	-	-	-	0	-	0.00%
2022-05-26	13.22	-	-	-	-	0	0	-	12.01	-	-	-	-	0	-	-0.30%
2022-05-25	13.26	-	-	-	-	0	0	-	12.04	-	-	-	-	0	-	0.00%
2022-05-24	13.26	-	-	-	-	0	0	-	12.04	-	-	-	-	0	-	-1.34%
2022-05-23	13.44	-	-	-	-	0	0	-	12.21	-	-	-	-	0	-	-0.30%
2022-05-20	13.48	-	-	-	-	0	0	-	12.24	-	-	-	-	0	-	1.81%
2022-05-19	13.24	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	0.00%
2022-05-18	13.24	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	0.00%
2022-05-17	13.24	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	0.23%
2022-05-16	13.21	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	-0.45%
2022-05-13	13.27	-	-	13.27	13.27	200	2,654	13.270	12.05	-	-	12.05	12.05	220	12.051	0.53%
2022-05-12	13.20	-	-	13.20	13.20	200	2,640	13.200	11.99	-	-	11.99	11.99	220	11.988	0.69%
2022-05-11	13.11	-	-	-	-	0	0	-	11.91	-	-	-	-	0	-	0.38%
2022-05-10	13.06	-	-	-	-	0	0	-	11.86	-	-	-	-	0	-	-0.31%
2022-05-06	13.10	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	-2.02%
2022-05-05	13.37	-	-	-	-	0	0	-	12.14	-	-	-	-	0	-	0.00%
2022-05-04	13.37	-	-	-	-	0	0	-	12.14	-	-	-	-	0	-	0.00%
2022-05-03	13.37	-	-	-	-	0	0	-	12.14	-	-	-	-	0	-	0.00%
2022-04-29	13.37	-	-	-	-	0	0	-	12.14	-	-	-	-	0	-	0.38%
2022-04-28	13.32	-	-	13.26	13.32	400	5,316	13.290	12.10	-	-	12.04	12.10	440	12.069	2.15%
2022-04-27	13.04	-	-	-	-	0	0	-	11.84	-	-	-	-	0	-	1.09%
2022-04-26	12.90	-	-	-	-	0	0	-	11.72	-	-	-	-	0	-	0.00%
2022-04-25	12.90	-	-	13.21	13.28	600	7,946	13.243	11.72	-	-	12.00	12.06	661	12.027	-3.95%
2022-04-22	13.43	-	-	-	-	0	0	-	12.20	-	-	-	-	0	-	0.52%
2022-04-21	13.36	-	-	13.36	13.36	600	8,016	13.360	12.13	-	-	12.13	12.13	661	12.133	-1.84%
2022-04-20	13.61	-	-	-	-	0	0	-	12.36	-	-	-	-	0	-	-1.16%
2022-04-19	13.77	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	-0.94%
2022-04-14	13.90	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	1.31%
2022-04-13	13.72	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	0.22%
2022-04-12	13.69	-	-	-	-	200	2,700	13.500	12.43	-	-	-	-	220	12.260	0.44%
2022-04-11	13.63	-	-	-	-	600	8,158	13.597	12.38	-	-	-	-	661	12.348	-1.87%
2022-04-08	13.89	-	-	-	-	200	2,766	13.830	12.61	-	-	-	-	220	12.560	0.00%
2022-04-07	13.89	-	-	-	-	600	8,288	13.813	12.61	-	-	-	-	661	12.545	0.00%
2022-04-06	13.89	-	-	-	-	400	5,572	13.930	12.61	-	-	-	-	440	12.651	0.00%
2022-04-04	13.89	-	-	-	-	0	0	-	12.61	-	-	-	-	0	-	0.00%
2022-04-01	13.89	-	-	-	-	800	11,016	13.770	12.61	-	-	-	-	881	12.505	1.68%
2022-03-31	13.66	-	-	-	-	200	2,740	13.700	12.41	-	-	-	-	220	12.442	0.00%
2022-03-30	13.66	-	-	-	-	20	270	13.500	12.41	-	-	-	-	22	12.260	1.71%
2022-03-29	13.43	-	-	-	-	200	2,674	13.370	12.20	-	-	-	-	220	12.142	-0.07%
2022-03-28	13.44	-	-	-	-	200	2,652	13.260	12.21	-	-	-	-	220	12.042	-1.03%
2022-03-25	13.58	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	-1.16%
2022-03-24	13.74	-	-	-	-	0	0	-	12.48	-	-	-	-	0	-	0.00%
2022-03-23	13.74	-	-	-	-	0	0	-	12.48	-	-	-	-	0	-	0.29%
2022-03-22	13.70	-	-	-	-	0	0	-	12.44	-	-	-	-	0	-	0.00%
2022-03-21	13.70	-	-	-	-	0	0	-	12.44	-	-	-	-	0	-	0.00%
2022-03-18	13.70	-	-	-	-	0	0	-	12.44	-	-	-	-	0	-	0.88%
2022-03-17	13.58	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	1.95%
2022-03-16	13.32	-	-	12.83	13.31	23,000	303,928	13.214	12.10	-	-	11.65	12.09	25,326	12.001	5.30%
2022-03-15	12.65	-	-	12.81	12.81	200	2,562	12.810	11.49	-	-	11.63	11.63	220	11.634	-5.24%
2022-03-14	13.35	-	-	13.65	13.65	800	10,892	13.615	12.12	-	-	12.40	12.40	881	12.365	-3.33%
2022-03-11	13.81	-	-	13.50	13.81	1,200	16,374	13.645	12.54	-	-	12.26	12.54	1,321	12.392	0.29%
2022-03-10	13.77	-	-	-	-	200	2,782	13.910	12.51	-	-	-	-	220	12.633	1.40%
2022-03-09	13.58	-	-	13.10	13.20	2,400	31,960	13.317	12.33	-	-	11.90	11.99	2,643	12.094	-0.22%
2022-03-08	13.61	-	-	13.60	13.60	6,600	89,760	13.600	12.36	-	-	12.35	12.35	7,267	12.351	-2.09%
2022-03-07	13.90	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	-3.87%
2022-03-04	14.46	-	-	-	-	0	0	-	13.13	-	-	-	-	0	-	-1.70%
2022-03-03	14.71	-	-	-	-	0	0	-	13.36	-	-	-	-	0	-	-0.61%
2022-03-02	14.80	-	-	-	-	0	0	-	13.44	-	-	-	-	0	-	-0.47%
2022-03-01	14.87	-	-	-	-	0	0	-	13.50	-	-	-	-	0	-	1.23%
2022-02-28	14.69	-	-	-	-	0	0	-	13.34	-	-	-	-	0	-	0.82%
2022-02-25	14.57	-	-	-	-	800	11,808	14.760	13.23	-	-	-	-	881	13.404	0.00%
2022-02-24	14.57	-	-	14.55	14.61	37,200	542,246	14.577	13.23	-	-	13.21	13.27	40,962	13.238	-2.15%
2022-02-23	14.89	-	-	-	-	400	5,940	14.850	13.52	-	-	-	-	440	13.486	0.00%
2022-02-22	14.89	-	-	-	-	0	0	-	13.52	-	-	-	-	0	-	-1.65%
2022-02-21	15.14	-	-	-	-	400	6,034	15.085	13.75	-	-	-	-	440	13.700	0.00%
2022-02-18	15.14	-	-	15.01	15.01	6,400	96,140	15.022	13.75	-	-	13.63	13.63	7,047	13.642	0.53%
2022-02-17	15.06	-	-	15.04	15.04	6,200	93,262	15.042	13.68	-	-	13.66	13.66	6,827	13.661	0.13%
2022-02-16	15.04	-	-	15.04	15.07	6,200	93,428	15.069	13.66	-	-	13.66	13.69	6,827	13.685	0.13%
2022-02-15	15.02	-	-	-	-	0	0	-	13.64	-	-	-	-	0	-	0.00%
2022-02-14	15.02	-	-	15.02	15.02	1,800	27,036	15.020	13.64	-	-	13.64	13.64	1,982	13.641	-0.66%
2022-02-11	15.12	-	-	-	-	0	0	-	13.73	-	-	-	-	0	-	0.00%
2022-02-10	15.12	-	-	-	-	0	0	-	13.73	-	-	-	-	0	-	0.00%
2022-02-09	15.12	-	-	-	-	0	0	-	13.73	-	-	-	-	0	-	0.80%
2022-02-08	15.00	-	-	-	-	0	0	-	13.62	-	-	-	-	0	-	0.00%
2022-02-07	15.00	-	-	-	-	200	3,022	15.110	13.62	-	-	-	-	220	13.722	0.27%
2022-02-04	14.96	-	-	-	-	0	0	-	13.59	-	-	-	-	0	-	1.01%
2022-01-31	14.81	-	-	-	-	0	0	-	13.45	-	-	-	-	0	-	0.00%
2022-01-28	14.81	-	-	-	-	0	0	-	13.45	-	-	-	-	0	-	-2.37%
2022-01-27	15.17	-	-	-	-	0	0	-	13.78	-	-	-	-	0	-	-0.07%
2022-01-26	15.18	-	-	-	-	0	0	-	13.79	-	-	-	-	0	-	0.33%
2022-01-25	15.13	-	-	15.13	15.13	200	3,026	15.130	13.74	-	-	13.74	13.74	220	13.741	-2.20%
2022-01-24	15.47	-	-	-	-	0	0	-	14.05	-	-	-	-	0	-	0.00%
2022-01-21	15.47	-	-	-	-	0	0	-	14.05	-	-	-	-	0	-	0.00%
2022-01-20	15.47	-	-	-	-	0	0	-	14.05	-	-	-	-	0	-	1.44%
2022-01-19	15.25	-	-	-	-	0	0	-	13.85	-	-	-	-	0	-	0.00%
2022-01-18	15.25	-	-	-	-	0	0	-	13.85	-	-	-	-	0	-	0.59%
2022-01-17	15.16	-	-	-	-	0	0	-	13.77	-	-	-	-	0	-	0.00%
2022-01-14	15.16	-	-	-	-	0	0	-	13.77	-	-	-	-	0	-	-0.85%
2022-01-13	15.29	-	-	15.29	15.29	7,000	107,030	15.290	13.89	-	-	13.89	13.89	7,708	13.886	-1.10%
2022-01-12	15.46	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2022-01-11	15.46	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2022-01-10	15.46	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2022-01-07	15.46	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2022-01-06	15.46	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	-1.28%
2022-01-05	15.66	-	-	-	-	0	0	-	14.22	-	-	-	-	0	-	0.00%
2022-01-04	15.66	-	-	-	-	0	0	-	14.22	-	-	-	-	0	-	0.00%
2022-01-03	15.66	-	-	15.66	15.70	400	6,272	15.680	14.22	-	-	14.22	14.26	440	14.240	0.00%
2021-12-31	15.66	-	-	-	-	0	0	-	14.22	-	-	-	-	0	-	0.00%
2021-12-30	15.66	-	-	-	-	200	3,122	15.610	14.22	-	-	-	-	220	14.176	0.19%
2021-12-29	15.63	-	-	15.63	15.63	7,000	109,410	15.630	14.19	-	-	14.19	14.19	7,708	14.195	-1.70%
2021-12-28	15.90	-	-	-	-	0	0	-	14.44	-	-	-	-	0	-	0.19%
2021-12-24	15.87	-	-	-	-	0	0	-	14.41	-	-	-	-	0	-	0.00%
2021-12-23	15.87	-	-	-	-	0	0	-	14.41	-	-	-	-	0	-	0.19%
2021-12-22	15.84	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	0.00%
2021-12-21	15.84	-	-	-	-	200	3,162	15.810	14.39	-	-	-	-	220	14.358	0.00%
2021-12-20	15.84	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	-0.88%
2021-12-17	15.98	-	-	-	-	0	0	-	14.51	-	-	-	-	0	-	-1.48%
2021-12-16	16.22	-	-	-	-	0	0	-	14.73	-	-	-	-	0	-	0.00%
2021-12-15	16.22	-	-	-	-	0	0	-	14.73	-	-	-	-	0	-	-0.49%
2021-12-14	16.30	-	-	-	-	200	3,272	16.360	14.80	-	-	-	-	220	14.858	0.00%
2021-12-13	16.30	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	0.00%
2021-12-10	16.30	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	0.00%
2021-12-09	16.30	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	1.81%
2021-12-08	16.01	-	-	-	-	200	3,172	15.860	14.54	-	-	-	-	220	14.403	1.65%
2021-12-07	15.75	-	-	-	-	0	0	-	14.30	-	-	-	-	0	-	0.51%
2021-12-06	15.67	-	-	-	-	0	0	-	14.23	-	-	-	-	0	-	0.71%
2021-12-03	15.56	-	-	-	-	0	0	-	14.13	-	-	-	-	0	-	0.58%
2021-12-02	15.47	-	-	-	-	0	0	-	14.05	-	-	-	-	0	-	0.00%
2021-12-01	15.47	-	-	-	-	0	0	-	14.05	-	-	-	-	0	-	-0.06%
2021-11-30	15.48	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	-0.06%
2021-11-29	15.49	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2021-11-26	15.49	-	-	15.49	15.64	42,200	655,932	15.543	14.07	-	-	14.07	14.20	46,467	14.116	-1.21%
2021-11-25	15.68	-	-	15.68	15.70	400	6,276	15.690	14.24	-	-	14.24	14.26	440	14.249	-0.32%
2021-11-24	15.73	-	-	-	-	0	0	-	14.29	-	-	-	-	0	-	0.00%
2021-11-23	15.73	-	-	-	-	0	0	-	14.29	-	-	-	-	0	-	0.00%
2021-11-22	15.73	-	-	15.73	15.73	200	3,146	15.730	14.29	-	-	14.29	14.29	220	14.285	0.64%
2021-11-19	15.63	-	-	-	-	0	0	-	14.19	-	-	-	-	0	-	0.58%
2021-11-18	15.54	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	-0.77%
2021-11-17	15.66	-	-	-	-	0	0	-	14.22	-	-	-	-	0	-	0.00%
2021-11-16	15.66	-	-	-	-	0	0	-	14.22	-	-	-	-	0	-	0.00%
2021-11-15	15.66	-	-	-	-	0	0	-	14.22	-	-	-	-	0	-	-0.13%
2021-11-12	15.68	-	-	-	-	0	0	-	14.24	-	-	-	-	0	-	0.00%
2021-11-11	15.68	-	-	-	-	0	0	-	14.24	-	-	-	-	0	-	1.10%
2021-11-10	15.51	-	-	-	-	0	0	-	14.09	-	-	-	-	0	-	-0.58%
2021-11-09	15.60	-	-	-	-	0	0	-	14.17	-	-	-	-	0	-	-0.13%
2021-11-08	15.62	-	-	-	-	0	0	-	14.19	-	-	-	-	0	-	0.00%
2021-11-05	15.62	-	-	-	-	0	0	-	14.19	-	-	-	-	0	-	0.00%
2021-11-04	15.62	-	-	-	-	0	0	-	14.19	-	-	-	-	0	-	0.58%
2021-11-03	15.53	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	-0.70%
2021-11-02	15.64	-	-	-	-	0	0	-	14.20	-	-	-	-	0	-	-1.45%
2021-11-01	15.87	-	-	-	-	0	0	-	14.41	-	-	-	-	0	-	-0.19%
2021-10-29	15.90	-	-	-	-	0	0	-	14.44	-	-	-	-	0	-	0.00%
2021-10-28	15.90	-	-	-	-	0	0	-	14.44	-	-	-	-	0	-	-0.25%
2021-10-27	15.94	-	-	-	-	0	0	-	14.48	-	-	-	-	0	-	-1.67%
2021-10-26	16.21	-	-	-	-	0	0	-	14.72	-	-	-	-	0	-	0.00%
2021-10-25	16.21	-	-	-	-	0	0	-	14.72	-	-	-	-	0	-	0.00%
2021-10-22	16.21	-	-	-	-	0	0	-	14.72	-	-	-	-	0	-	0.68%
2021-10-21	16.10	-	-	15.88	16.10	11,800	188,744	15.995	14.62	-	-	14.42	14.62	12,993	14.526	1.64%
2021-10-20	15.84	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	0.00%
2021-10-19	15.84	-	-	15.84	15.84	200	3,168	15.840	14.39	-	-	14.39	14.39	220	14.385	0.51%
2021-10-18	15.76	-	-	-	-	0	0	-	14.31	-	-	-	-	0	-	-1.68%
2021-10-15	16.03	-	-	-	-	200	3,186	15.930	14.56	-	-	-	-	220	14.467	1.20%
2021-10-12	15.84	-	-	15.75	15.75	7,000	110,250	15.750	14.39	-	-	14.30	14.30	7,708	14.304	-0.69%
2021-10-11	15.95	-	-	15.95	15.95	2,600	41,470	15.950	14.49	-	-	14.49	14.49	2,863	14.485	0.89%
2021-10-08	15.81	-	-	-	-	0	0	-	14.36	-	-	-	-	0	-	3.20%
2021-10-07	15.32	-	-	-	-	200	3,074	15.370	13.91	-	-	-	-	220	13.958	1.12%
2021-10-06	15.15	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2021-10-05	15.15	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	-0.59%
2021-10-04	15.24	-	-	-	-	0	0	-	13.84	-	-	-	-	0	-	-1.49%
2021-09-30	15.47	-	-	-	-	0	0	-	14.05	-	-	-	-	0	-	0.00%
2021-09-29	15.47	-	-	-	-	0	0	-	14.05	-	-	-	-	0	-	0.00%
2021-09-28	15.47	-	-	-	-	0	0	-	14.05	-	-	-	-	0	-	0.00%
2021-09-27	15.47	-	-	-	-	0	0	-	14.05	-	-	-	-	0	-	1.71%
2021-09-24	15.21	-	-	-	-	0	0	-	13.81	-	-	-	-	0	-	-0.26%
2021-09-23	15.25	-	-	15.25	15.25	6,000	91,500	15.250	13.85	-	-	13.85	13.85	6,607	13.849	1.19%
2021-09-21	15.07	-	-	15.39	15.39	7,000	107,730	15.390	13.69	-	-	13.98	13.98	7,708	13.977	1.07%
2021-09-20	14.91	-	-	14.80	14.91	24,400	362,860	14.871	13.54	-	-	13.44	13.54	26,867	13.506	-1.97%
2021-09-17	15.21	-	-	15.21	15.21	2,200	33,462	15.210	13.81	-	-	13.81	13.81	2,422	13.813	1.00%
2021-09-16	15.06	-	-	14.95	15.13	21,000	316,540	15.073	13.68	-	-	13.58	13.74	23,124	13.689	-0.20%
2021-09-15	15.39	15.10	-	15.34	15.52	8,800	136,146	15.471	13.70	13.45	-	13.66	13.82	9,883	13.776	-2.16%
2021-09-14	15.73	-	-	15.80	15.80	200	3,160	15.800	14.01	-	-	14.07	14.07	225	14.069	-0.63%
2021-09-13	15.83	-	-	15.82	15.94	800	12,728	15.910	14.10	-	-	14.09	14.19	898	14.167	-0.57%
2021-09-10	15.92	-	-	-	-	0	0	-	14.18	-	-	-	-	0	-	1.47%
2021-09-09	15.69	-	-	15.67	15.70	400	6,274	15.685	13.97	-	-	13.95	13.98	449	13.967	0.00%
2021-09-08	15.69	-	-	15.69	15.83	1,000	15,736	15.736	13.97	-	-	13.97	14.10	1,123	14.012	-1.26%
2021-09-07	15.89	-	-	15.89	15.91	400	6,360	15.900	14.15	-	-	14.15	14.17	449	14.158	0.76%
2021-09-06	15.77	-	-	15.77	15.77	200	3,154	15.770	14.04	-	-	14.04	14.04	225	14.043	2.20%
2021-09-03	15.43	-	-	-	-	0	0	-	13.74	-	-	-	-	0	-	0.06%
2021-09-02	15.42	-	-	-	-	0	0	-	13.73	-	-	-	-	0	-	0.00%
2021-09-01	15.42	-	-	-	-	0	0	-	13.73	-	-	-	-	0	-	1.72%
2021-08-31	15.16	-	-	-	-	0	0	-	13.50	-	-	-	-	0	-	-0.20%
2021-08-30	15.19	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	-0.52%
2021-08-27	15.27	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	0.00%
2021-08-26	15.27	-	-	15.28	15.28	800	12,224	15.280	13.60	-	-	13.61	13.61	898	13.606	-1.86%
2021-08-25	15.56	-	-	-	-	0	0	-	13.86	-	-	-	-	0	-	0.00%
2021-08-24	15.56	15.28	-	-	-	0	0	-	13.86	13.61	-	-	-	0	-	1.83%
2021-08-23	15.28	15.28	-	-	-	0	0	-	13.61	13.61	-	-	-	0	-	0.86%
2021-08-20	15.15	-	-	15.15	15.38	800	12,190	15.238	13.49	-	-	13.49	13.70	898	13.568	-3.01%
2021-08-19	15.62	-	-	15.62	15.86	600	9,462	15.770	13.91	-	-	13.91	14.12	674	14.043	-1.39%
2021-08-18	15.84	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.70%
2021-08-17	15.73	-	-	-	-	0	0	-	14.01	-	-	-	-	0	-	-2.36%
2021-08-16	16.11	-	-	-	-	0	0	-	14.35	-	-	-	-	0	-	0.00%
2021-08-13	16.11	-	-	16.16	16.16	200	3,232	16.160	14.35	-	-	14.39	14.39	225	14.390	0.37%
2021-08-12	16.05	-	-	-	-	200	3,230	16.150	14.29	-	-	-	-	225	14.381	-1.35%
2021-08-11	16.27	-	-	-	-	200	3,250	16.250	14.49	-	-	-	-	225	14.470	0.00%
2021-08-10	16.27	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	2.33%
2021-08-09	15.90	-	-	-	-	0	0	-	14.16	-	-	-	-	0	-	0.95%
2021-08-06	15.75	-	-	-	-	0	0	-	14.02	-	-	-	-	0	-	-0.38%
2021-08-05	15.81	-	-	-	-	0	0	-	14.08	-	-	-	-	0	-	-0.13%
2021-08-04	15.83	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.00%
2021-08-03	15.83	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.76%
2021-08-02	15.71	-	-	-	-	0	0	-	13.99	-	-	-	-	0	-	2.08%
2021-07-30	15.39	-	-	-	-	0	0	-	13.70	-	-	-	-	0	-	-1.28%
2021-07-29	15.59	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.97%
2021-07-28	15.44	-	-	-	-	0	0	-	13.75	-	-	-	-	0	-	1.98%
2021-07-27	15.14	-	-	-	-	0	0	-	13.48	-	-	-	-	0	-	-5.26%
2021-07-26	15.98	-	-	16.08	16.08	200	3,216	16.080	14.23	-	-	14.32	14.32	225	14.319	-4.94%
2021-07-23	16.81	-	-	-	-	0	0	-	14.97	-	-	-	-	0	-	-1.12%
2021-07-22	17.00	-	-	-	-	0	0	-	15.14	-	-	-	-	0	-	0.00%
2021-07-21	17.00	-	-	-	-	200	3,394	16.970	15.14	-	-	-	-	225	15.111	-0.18%
2021-07-20	17.03	-	-	-	-	0	0	-	15.16	-	-	-	-	0	-	0.00%
2021-07-19	17.03	-	-	-	-	0	0	-	15.16	-	-	-	-	0	-	0.00%
2021-07-16	17.03	-	-	-	-	0	0	-	15.16	-	-	-	-	0	-	-0.47%
2021-07-15	17.11	-	-	16.81	16.90	800	13,494	16.868	15.24	-	-	14.97	15.05	898	15.020	1.30%
2021-07-14	16.89	-	-	-	-	0	0	-	15.04	-	-	-	-	0	-	-0.88%
2021-07-13	17.04	-	-	-	-	200	3,414	17.070	15.17	-	-	-	-	225	15.200	0.00%
2021-07-12	17.04	-	-	17.09	17.11	13,000	222,292	17.099	15.17	-	-	15.22	15.24	14,599	15.226	0.89%
2021-07-09	16.89	-	17.10	-	-	0	0	-	15.04	-	15.23	-	-	0	-	-0.59%
2021-07-08	16.99	-	17.10	-	-	0	0	-	15.13	-	15.23	-	-	0	-	-1.45%
2021-07-07	17.24	-	-	-	-	200	3,454	17.270	15.35	-	-	-	-	225	15.378	0.64%
2021-07-06	17.13	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	0.23%
2021-07-05	17.09	-	-	17.12	17.12	2,400	41,088	17.120	15.22	-	-	15.24	15.24	2,695	15.245	-0.52%
2021-07-02	17.18	-	-	17.36	17.51	19,200	334,348	17.414	15.30	-	-	15.46	15.59	21,562	15.506	-2.39%
2021-06-30	17.60	17.51	-	17.60	17.66	11,200	197,456	17.630	15.67	15.59	-	15.67	15.73	12,578	15.699	0.23%
2021-06-29	17.56	17.51	-	17.54	17.67	4,200	73,954	17.608	15.64	15.59	-	15.62	15.73	4,717	15.679	-1.13%
2021-06-28	17.76	-	-	17.72	17.72	200	3,544	17.720	15.81	-	-	15.78	15.78	225	15.779	-0.17%
2021-06-25	17.79	-	-	-	-	200	3,526	17.630	15.84	-	-	-	-	225	15.699	1.83%
2021-06-24	17.47	-	-	-	-	200	3,474	17.370	15.56	-	-	-	-	225	15.467	0.40%
2021-06-23	17.40	-	-	-	-	200	3,494	17.470	15.49	-	-	-	-	225	15.556	0.12%
2021-06-22	17.38	-	-	17.33	17.38	19,400	336,268	17.333	15.48	-	-	15.43	15.48	21,786	15.435	0.75%
2021-06-21	17.25	-	-	17.19	17.39	18,400	317,502	17.256	15.36	-	-	15.31	15.49	20,663	15.365	-0.52%
2021-06-18	17.34	-	-	17.30	17.42	1,200	20,898	17.415	15.44	-	-	15.40	15.51	1,348	15.507	-1.53%
2021-06-17	17.61	-	-	-	-	0	0	-	15.68	-	-	-	-	0	-	0.00%
2021-06-16	17.61	17.49	-	-	-	0	0	-	15.68	15.57	-	-	-	0	-	-1.23%
2021-06-15	17.83	17.49	-	-	-	0	0	-	15.88	15.57	-	-	-	0	-	-1.44%
2021-06-11	18.09	18.05	-	-	-	0	0	-	16.11	16.07	-	-	-	0	-	-0.28%
2021-06-10	18.14	17.97	18.50	-	-	0	0	-	16.15	16.00	16.47	-	-	0	-	0.06%
2021-06-09	18.13	17.97	-	-	-	0	0	-	16.14	16.00	-	-	-	0	-	0.00%
2021-06-08	18.13	17.97	-	-	-	0	0	-	16.14	16.00	-	-	-	0	-	-0.66%
2021-06-07	18.25	-	-	18.25	18.25	5,400	98,550	18.250	16.25	-	-	16.25	16.25	6,064	16.251	-0.38%
2021-06-04	18.32	18.13	19.00	-	-	0	0	-	16.31	16.14	16.92	-	-	0	-	0.00%
2021-06-03	18.32	-	19.00	-	-	0	0	-	16.31	-	16.92	-	-	0	-	-0.38%
2021-06-02	18.39	-	19.00	-	-	0	0	-	16.38	-	16.92	-	-	0	-	-0.59%
2021-06-01	18.50	-	-	-	-	0	0	-	16.47	-	-	-	-	0	-	0.00%
2021-05-31	18.50	-	-	-	-	0	0	-	16.47	-	-	-	-	0	-	0.00%
2021-05-28	18.50	-	-	-	-	0	0	-	16.47	-	-	-	-	0	-	0.00%
2021-05-27	18.50	-	-	-	-	0	0	-	16.47	-	-	-	-	0	-	0.43%
2021-05-26	18.42	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	0.00%
2021-05-25	18.42	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	4.19%
2021-05-24	17.68	-	-	-	-	0	0	-	15.74	-	-	-	-	0	-	0.00%
2021-05-21	17.68	-	-	-	-	0	0	-	15.74	-	-	-	-	0	-	-0.73%
2021-05-20	17.81	-	-	-	-	0	0	-	15.86	-	-	-	-	0	-	0.00%
2021-05-18	17.81	-	-	17.79	17.87	48,000	856,010	17.834	15.86	-	-	15.84	15.91	53,905	15.880	0.85%
2021-05-17	17.66	-	-	-	-	0	0	-	15.73	-	-	-	-	0	-	1.49%
2021-05-14	17.40	-	-	-	-	0	0	-	15.49	-	-	-	-	0	-	1.58%
2021-05-13	17.13	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	-0.58%
2021-05-12	17.23	-	-	-	-	0	0	-	15.34	-	-	-	-	0	-	0.76%
2021-05-11	17.10	17.03	-	-	-	0	0	-	15.23	15.16	-	-	-	0	-	0.00%
2021-05-10	17.10	-	-	-	-	0	0	-	15.23	-	-	-	-	0	-	-0.47%
2021-05-07	17.18	-	-	-	-	0	0	-	15.30	-	-	-	-	0	-	-0.98%
2021-05-06	17.35	-	-	-	-	0	0	-	15.45	-	-	-	-	0	-	0.00%
2021-05-05	17.35	-	-	-	-	0	0	-	15.45	-	-	-	-	0	-	0.00%
2021-05-04	17.35	-	-	-	-	0	0	-	15.45	-	-	-	-	0	-	0.00%
2021-05-03	17.35	-	-	-	-	0	0	-	15.45	-	-	-	-	0	-	-1.20%
2021-04-30	17.56	-	-	-	-	0	0	-	15.64	-	-	-	-	0	-	-0.40%
2021-04-29	17.63	-	-	-	-	0	0	-	15.70	-	-	-	-	0	-	1.21%
2021-04-28	17.42	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	0.29%
2021-04-27	17.37	-	-	-	-	0	0	-	15.47	-	-	-	-	0	-	0.00%
2021-04-26	17.37	-	-	-	-	0	0	-	15.47	-	-	-	-	0	-	-0.97%
2021-04-23	17.54	-	-	-	-	0	0	-	15.62	-	-	-	-	0	-	1.04%
2021-04-22	17.36	-	-	-	-	0	0	-	15.46	-	-	-	-	0	-	0.00%
2021-04-21	17.36	-	-	-	-	0	0	-	15.46	-	-	-	-	0	-	0.70%
2021-04-20	17.24	-	-	-	-	0	0	-	15.35	-	-	-	-	0	-	0.00%
2021-04-19	17.24	16.80	-	-	-	0	0	-	15.35	14.96	-	-	-	0	-	1.77%
2021-04-16	16.94	16.80	-	16.80	16.80	200	3,360	16.800	15.08	14.96	-	14.96	14.96	225	14.960	0.71%
2021-04-15	16.82	16.80	-	16.78	16.78	200	3,356	16.780	14.98	14.96	-	14.94	14.94	225	14.942	-1.35%
2021-04-14	17.05	-	-	-	-	0	0	-	15.18	-	-	-	-	0	-	0.00%
2021-04-13	17.05	-	-	17.10	17.10	1,000	17,100	17.100	15.18	-	-	15.23	15.23	1,123	15.227	0.00%
2021-04-12	17.05	-	-	-	-	0	0	-	15.18	-	-	-	-	0	-	-0.99%
2021-04-09	17.22	-	-	17.22	17.22	200	3,444	17.220	15.33	-	-	15.33	15.33	225	15.334	-1.54%
2021-04-08	17.49	-	-	-	-	0	0	-	15.57	-	-	-	-	0	-	0.00%
2021-04-07	17.49	-	-	-	-	0	0	-	15.57	-	-	-	-	0	-	-0.85%
2021-04-01	17.64	-	-	-	-	0	0	-	15.71	-	-	-	-	0	-	1.03%
2021-03-31	17.46	-	-	-	-	0	0	-	15.55	-	-	-	-	0	-	-0.40%
2021-03-30	17.53	-	-	-	-	0	0	-	15.61	-	-	-	-	0	-	1.10%
2021-03-29	17.34	-	-	-	-	0	0	-	15.44	-	-	-	-	0	-	0.35%
2021-03-26	17.28	-	-	-	-	0	0	-	15.39	-	-	-	-	0	-	1.35%
2021-03-25	17.05	-	-	-	-	0	0	-	15.18	-	-	-	-	0	-	0.00%
2021-03-24	17.05	17.05	-	17.05	17.05	200	3,410	17.050	15.18	15.18	-	15.18	15.18	225	15.182	-1.62%
2021-03-23	17.33	-	-	-	-	0	0	-	15.43	-	-	-	-	0	-	0.00%
2021-03-22	17.33	-	-	-	-	0	0	-	15.43	-	-	-	-	0	-	0.00%
2021-03-19	17.33	-	-	-	-	0	0	-	15.43	-	-	-	-	0	-	-2.64%
2021-03-18	17.80	-	-	17.80	17.80	200	3,560	17.800	15.85	-	-	15.85	15.85	225	15.850	1.02%
2021-03-17	17.62	17.56	-	-	-	0	0	-	15.69	15.64	-	-	-	0	-	0.06%
2021-03-16	17.61	-	-	-	-	0	0	-	15.68	-	-	-	-	0	-	0.40%
2021-03-15	17.54	-	-	-	-	0	0	-	15.62	-	-	-	-	0	-	-0.96%
2021-03-12	17.71	-	-	17.71	17.71	1,000	17,710	17.710	15.77	-	-	15.77	15.77	1,123	15.770	0.00%
2021-03-11	17.71	-	-	-	-	0	0	-	15.77	-	-	-	-	0	-	2.91%
2021-03-10	17.21	-	-	-	-	0	0	-	15.32	-	-	-	-	0	-	0.41%
2021-03-09	17.14	-	-	-	-	0	0	-	15.26	-	-	-	-	0	-	-1.38%
2021-03-08	17.38	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	-4.14%
2021-03-05	18.13	-	-	-	-	200	3,572	17.860	16.14	-	-	-	-	225	15.904	-0.98%
2021-03-04	18.31	-	-	-	-	200	3,646	18.230	16.30	-	-	-	-	225	16.233	-2.09%
2021-03-03	18.70	-	-	-	-	0	0	-	16.65	-	-	-	-	0	-	2.02%
2021-03-02	18.33	-	-	-	-	0	0	-	16.32	-	-	-	-	0	-	-0.97%
2021-03-01	18.51	-	-	-	-	0	0	-	16.48	-	-	-	-	0	-	0.16%
2021-02-26	18.48	-	-	-	-	200	3,746	18.730	16.46	-	-	-	-	225	16.678	-2.12%
2021-02-25	18.88	-	-	-	-	200	3,800	19.000	16.81	-	-	-	-	225	16.919	0.48%
2021-02-24	18.79	-	-	-	-	200	3,782	18.910	16.73	-	-	-	-	225	16.839	-2.89%
2021-02-23	19.35	-	-	-	-	200	3,892	19.460	17.23	-	-	-	-	225	17.328	0.00%
2021-02-22	19.35	-	-	-	-	0	0	-	17.23	-	-	-	-	0	-	-4.02%
2021-02-19	20.16	-	-	-	-	0	0	-	17.95	-	-	-	-	0	-	0.00%
2021-02-18	20.16	-	-	-	-	0	0	-	17.95	-	-	-	-	0	-	-2.33%
2021-02-17	20.64	-	-	20.60	20.60	380	7,774	20.458	18.38	-	-	18.34	18.34	427	18.217	0.39%
2021-02-16	20.56	-	-	-	-	0	0	-	18.31	-	-	-	-	0	-	1.48%
2021-02-11	20.26	-	-	-	-	0	0	-	18.04	-	-	-	-	0	-	0.00%
2021-02-10	20.26	-	-	-	-	0	0	-	18.04	-	-	-	-	0	-	2.74%
2021-02-09	19.72	-	-	-	-	0	0	-	17.56	-	-	-	-	0	-	1.75%
2021-02-08	19.38	-	-	-	-	0	0	-	17.26	-	-	-	-	0	-	0.78%
2021-02-05	19.23	-	-	-	-	0	0	-	17.12	-	-	-	-	0	-	1.42%
2021-02-04	18.96	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.64%
2021-02-03	18.84	-	-	-	-	0	0	-	16.78	-	-	-	-	0	-	0.69%
2021-02-02	18.71	-	-	-	-	0	0	-	16.66	-	-	-	-	0	-	1.41%
2021-02-01	18.45	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.38%
2021-01-29	18.38	-	-	-	-	400	7,382	18.455	16.37	-	-	-	-	449	16.433	0.00%
2021-01-28	18.38	-	-	18.43	18.43	1,200	22,106	18.422	16.37	-	-	16.41	16.41	1,348	16.404	-2.18%
2021-01-27	18.79	-	-	-	-	0	0	-	16.73	-	-	-	-	0	-	-0.21%
2021-01-26	18.83	-	-	-	-	0	0	-	16.77	-	-	-	-	0	-	-1.21%
2021-01-25	19.06	-	-	-	-	0	0	-	16.97	-	-	-	-	0	-	1.71%
2021-01-22	18.74	-	-	-	-	0	0	-	16.69	-	-	-	-	0	-	0.00%
2021-01-21	18.74	-	-	-	-	0	0	-	16.69	-	-	-	-	0	-	0.81%
2021-01-20	18.59	-	-	18.64	18.64	1,400	26,100	18.643	16.55	-	-	16.60	16.60	1,572	16.601	-0.11%
2021-01-19	18.61	-	-	-	-	0	0	-	16.57	-	-	-	-	0	-	-0.27%
2021-01-18	18.66	-	-	-	-	0	0	-	16.62	-	-	-	-	0	-	0.48%
2021-01-15	18.57	-	-	18.43	18.43	5,200	95,836	18.430	16.54	-	-	16.41	16.41	5,840	16.411	-0.48%
2021-01-14	18.66	-	-	-	-	0	0	-	16.62	-	-	-	-	0	-	-1.74%
2021-01-13	18.99	-	-	18.99	19.00	27,000	512,926	18.997	16.91	-	-	16.91	16.92	30,321	16.916	-0.05%
2021-01-12	19.00	-	-	-	-	0	0	-	16.92	-	-	-	-	0	-	2.32%
2021-01-11	18.57	-	-	-	-	0	0	-	16.54	-	-	-	-	0	-	-0.59%
2021-01-08	18.68	-	-	18.68	18.68	200	3,736	18.680	16.63	-	-	16.63	16.63	225	16.634	-0.64%
2021-01-07	18.80	-	-	-	-	0	0	-	16.74	-	-	-	-	0	-	2.12%
2021-01-06	18.41	-	-	-	-	0	0	-	16.39	-	-	-	-	0	-	1.71%
2021-01-05	18.10	-	-	-	-	0	0	-	16.12	-	-	-	-	0	-	1.63%
2021-01-04	17.81	-	-	-	-	0	0	-	15.86	-	-	-	-	0	-	1.42%
2020-12-31	17.56	-	-	-	-	0	0	-	15.64	-	-	-	-	0	-	0.86%
2020-12-30	17.41	-	-	-	-	0	0	-	15.50	-	-	-	-	0	-	1.22%
2020-12-29	17.20	17.13	17.29	-	-	0	0	-	15.32	15.25	15.40	-	-	0	-	0.00%
2020-12-28	17.20	-	-	17.15	17.15	4,000	68,600	17.150	15.32	-	-	15.27	15.27	4,492	15.271	1.06%
2020-12-24	17.02	17.02	-	-	-	0	0	-	15.16	15.16	-	-	-	0	-	0.00%
2020-12-23	17.02	16.75	-	-	-	0	0	-	15.16	14.92	-	-	-	0	-	0.00%
2020-12-22	17.02	16.75	-	-	-	0	0	-	15.16	14.92	-	-	-	0	-	0.00%
2020-12-21	17.02	16.75	-	-	-	0	0	-	15.16	14.92	-	-	-	0	-	0.12%
2020-12-18	17.00	-	-	-	-	0	0	-	15.14	-	-	-	-	0	-	-0.41%
2020-12-17	17.07	16.75	-	-	-	0	0	-	15.20	14.92	-	-	-	0	-	1.31%
2020-12-16	16.85	16.85	-	-	-	0	0	-	15.00	15.00	-	-	-	0	-	0.48%
2020-12-15	16.77	-	-	-	-	0	0	-	14.93	-	-	-	-	0	-	0.00%
2020-12-14	16.77	-	-	-	-	0	0	-	14.93	-	-	-	-	0	-	0.36%
2020-12-11	16.71	-	-	-	-	0	0	-	14.88	-	-	-	-	0	-	-0.89%
2020-12-10	16.86	-	-	-	-	0	0	-	15.01	-	-	-	-	0	-	-0.06%
2020-12-09	16.87	-	-	-	-	0	0	-	15.02	-	-	-	-	0	-	-0.94%
2020-12-08	17.03	-	-	-	-	0	0	-	15.16	-	-	-	-	0	-	-0.23%
2020-12-07	17.07	-	-	-	-	0	0	-	15.20	-	-	-	-	0	-	-0.23%
2020-12-04	17.11	-	-	-	-	0	0	-	15.24	-	-	-	-	0	-	0.00%
2020-12-03	17.11	-	-	-	-	0	0	-	15.24	-	-	-	-	0	-	0.00%
2020-12-02	17.11	-	-	-	-	0	0	-	15.24	-	-	-	-	0	-	0.18%
2020-12-01	17.08	-	-	-	-	0	0	-	15.21	-	-	-	-	0	-	1.18%
2020-11-30	16.88	-	-	-	-	0	0	-	15.03	-	-	-	-	0	-	-0.18%
2020-11-27	16.91	-	-	-	-	0	0	-	15.06	-	-	-	-	0	-	1.56%
2020-11-26	16.65	-	-	-	-	0	0	-	14.83	-	-	-	-	0	-	0.00%
2020-11-25	16.65	-	-	-	-	0	0	-	14.83	-	-	-	-	0	-	-1.01%
2020-11-24	16.82	-	-	16.85	16.85	1,600	26,960	16.850	14.98	-	-	15.00	15.00	1,797	15.004	-0.47%
2020-11-23	16.90	-	-	16.90	16.90	3,400	57,460	16.900	15.05	-	-	15.05	15.05	3,818	15.049	1.56%
2020-11-20	16.64	-	-	16.64	16.64	6,800	113,152	16.640	14.82	-	-	14.82	14.82	7,637	14.817	-0.12%
2020-11-19	16.66	-	-	16.66	16.66	15,000	249,900	16.660	14.84	-	-	14.84	14.84	16,845	14.835	1.46%
2020-11-18	16.42	-	-	-	-	0	0	-	14.62	-	-	-	-	0	-	0.31%
2020-11-17	16.37	-	-	-	-	0	0	-	14.58	-	-	-	-	0	-	0.06%
2020-11-16	16.36	-	-	-	-	0	0	-	14.57	-	-	-	-	0	-	0.37%
2020-11-13	16.30	-	-	-	-	0	0	-	14.51	-	-	-	-	0	-	-1.57%
2020-11-12	16.56	-	-	16.56	16.56	6,000	99,360	16.560	14.75	-	-	14.75	14.75	6,738	14.746	-0.12%
2020-11-11	16.58	-	-	-	-	0	0	-	14.76	-	-	-	-	0	-	-0.60%
2020-11-10	16.68	-	-	16.62	16.70	95,600	1,594,078	16.674	14.85	-	-	14.80	14.87	107,360	14.848	0.54%
2020-11-09	16.59	-	-	-	-	0	0	-	14.77	-	-	-	-	0	-	1.16%
2020-11-06	16.40	-	-	16.47	16.47	12,000	197,640	16.470	14.60	-	-	14.67	14.67	13,476	14.666	-0.18%
2020-11-05	16.43	-	-	-	-	0	0	-	14.63	-	-	-	-	0	-	2.05%
2020-11-04	16.10	-	-	-	-	0	0	-	14.34	-	-	-	-	0	-	0.50%
2020-11-03	16.02	-	-	-	-	0	0	-	14.27	-	-	-	-	0	-	0.95%
2020-11-02	15.87	-	-	-	-	0	0	-	14.13	-	-	-	-	0	-	0.25%
2020-10-30	15.83	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	-1.19%
2020-10-29	16.02	-	-	-	-	0	0	-	14.27	-	-	-	-	0	-	0.82%
2020-10-28	15.89	-	-	-	-	0	0	-	14.15	-	-	-	-	0	-	0.19%
2020-10-27	15.86	-	16.09	-	-	0	0	-	14.12	-	14.33	-	-	0	-	-1.80%
2020-10-23	16.15	-	-	-	-	0	0	-	14.38	-	-	-	-	0	-	0.00%
2020-10-22	16.15	-	-	-	-	0	0	-	14.38	-	-	-	-	0	-	0.37%
2020-10-21	16.09	-	-	-	-	0	0	-	14.33	-	-	-	-	0	-	0.12%
2020-10-20	16.07	-	-	-	-	0	0	-	14.31	-	-	-	-	0	-	0.50%
2020-10-19	15.99	-	-	-	-	0	0	-	14.24	-	-	-	-	0	-	-0.44%
2020-10-16	16.06	-	-	-	-	0	0	-	14.30	-	-	-	-	0	-	0.37%
2020-10-15	16.00	-	-	-	-	0	0	-	14.25	-	-	-	-	0	-	0.00%
2020-10-14	16.00	-	-	-	-	0	0	-	14.25	-	-	-	-	0	-	0.13%
2020-10-12	15.98	-	-	-	-	0	0	-	14.23	-	-	-	-	0	-	2.70%
2020-10-09	15.56	-	-	-	-	0	0	-	13.86	-	-	-	-	0	-	-0.13%
2020-10-08	15.58	15.48	15.66	-	-	0	0	-	13.87	13.78	13.94	-	-	0	-	0.06%
2020-10-07	15.57	-	-	15.51	15.52	17,200	266,872	15.516	13.86	-	-	13.81	13.82	19,316	13.816	0.58%
2020-10-06	15.48	-	-	15.45	15.48	12,800	197,952	15.465	13.78	-	-	13.76	13.78	14,375	13.771	1.38%
2020-10-05	15.27	-	-	15.27	15.27	6,400	97,728	15.270	13.60	-	-	13.60	13.60	7,187	13.597	-0.07%
2020-09-30	15.28	-	-	15.22	15.39	290,000	4,445,000	15.328	13.61	-	-	13.55	13.70	325,674	13.649	-0.26%
2020-09-29	15.32	-	15.42	-	-	0	0	-	13.64	-	13.73	-	-	0	-	-0.07%
2020-09-28	15.33	-	-	15.32	15.33	40,000	613,000	15.325	13.65	-	-	13.64	13.65	44,921	13.646	0.33%
2020-09-25	15.28	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	0.00%
2020-09-24	15.28	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	-1.36%
2020-09-23	15.49	15.44	-	-	-	0	0	-	13.79	13.75	-	-	-	0	-	0.00%
2020-09-22	15.49	-	-	-	-	0	0	-	13.79	-	-	-	-	0	-	-0.64%
2020-09-21	15.59	-	-	15.97	16.01	14,000	223,860	15.990	13.88	-	-	14.22	14.26	15,722	14.238	-1.02%
2020-09-18	15.75	-	-	15.31	15.31	7,000	107,170	15.310	14.02	-	-	13.63	13.63	7,861	13.633	2.14%
2020-09-17	15.67	-	-	15.64	15.73	50,000	785,300	15.706	13.73	-	-	13.70	13.78	57,061	13.762	-1.01%
2020-09-16	15.83	-	-	-	-	0	0	-	13.87	-	-	-	-	0	-	-0.63%
2020-09-15	15.93	-	-	15.93	15.93	7,000	111,510	15.930	13.96	-	-	13.96	13.96	7,989	13.959	0.82%
2020-09-14	15.80	-	-	-	-	0	0	-	13.84	-	-	-	-	0	-	0.83%
2020-09-11	15.67	-	-	-	-	0	0	-	13.73	-	-	-	-	0	-	0.51%
2020-09-10	15.59	-	-	-	-	0	0	-	13.66	-	-	-	-	0	-	-0.06%
2020-09-09	15.60	-	-	-	-	0	0	-	13.67	-	-	-	-	0	-	-1.02%
2020-09-08	15.76	-	-	-	-	0	0	-	13.81	-	-	-	-	0	-	0.57%
2020-09-07	15.67	-	15.78	-	-	0	0	-	13.73	-	13.83	-	-	0	-	-1.76%
2020-09-04	15.95	-	-	15.89	15.90	30,000	476,900	15.897	13.98	-	-	13.92	13.93	34,237	13.930	-0.68%
2020-09-03	16.06	-	-	16.06	16.20	40,000	643,800	16.095	14.07	-	-	14.07	14.20	45,649	14.103	-0.06%
2020-09-02	16.07	-	-	15.99	15.99	10,000	159,900	15.990	14.08	-	-	14.01	14.01	11,412	14.011	-0.25%
2020-09-01	16.11	-	-	-	-	0	0	-	14.12	-	-	-	-	0	-	0.81%
2020-08-31	15.98	-	-	15.98	15.98	10,000	159,800	15.980	14.00	-	-	14.00	14.00	11,412	14.003	-0.19%
2020-08-28	16.01	-	-	-	-	0	0	-	14.03	-	-	-	-	0	-	1.33%
2020-08-27	15.80	-	-	15.68	15.79	135,600	2,135,124	15.746	13.84	-	-	13.74	13.84	154,750	13.797	0.13%
2020-08-26	15.78	-	-	15.78	15.96	50,000	791,000	15.820	13.83	-	-	13.83	13.99	57,061	13.862	-0.94%
2020-08-25	15.93	-	-	15.92	15.99	40,000	638,100	15.953	13.96	-	-	13.95	14.01	45,649	13.978	0.76%
2020-08-24	15.81	-	-	15.82	15.88	90,000	1,426,600	15.851	13.85	-	-	13.86	13.91	102,710	13.890	0.38%
2020-08-21	15.75	-	-	15.74	15.79	40,000	630,700	15.768	13.80	-	-	13.79	13.84	45,649	13.816	0.51%
2020-08-20	15.67	-	-	-	-	0	0	-	13.73	-	-	-	-	0	-	-1.14%
2020-08-19	15.85	-	-	-	-	0	0	-	13.89	-	-	-	-	0	-	-1.25%
2020-08-18	16.05	16.00	16.15	-	-	0	0	-	14.06	14.02	14.15	-	-	0	-	0.00%
2020-08-17	16.05	-	-	16.00	16.00	2,000	32,000	16.000	14.06	-	-	14.02	14.02	2,282	14.020	2.43%
2020-08-14	15.67	-	16.00	-	-	0	0	-	13.73	-	14.02	-	-	0	-	0.97%
2020-08-13	15.52	-	16.00	-	-	0	0	-	13.60	-	14.02	-	-	0	-	-0.39%
2020-08-12	15.58	-	16.00	-	-	0	0	-	13.65	-	14.02	-	-	0	-	0.00%
2020-08-11	15.58	-	-	-	-	0	0	-	13.65	-	-	-	-	0	-	0.00%
2020-08-10	15.58	-	-	-	-	0	0	-	13.65	-	-	-	-	0	-	0.32%
2020-08-07	15.53	-	-	15.38	15.38	6,200	95,356	15.380	13.61	-	-	13.48	13.48	7,076	13.477	-1.15%
2020-08-06	15.71	-	-	-	-	0	0	-	13.77	-	-	-	-	0	-	-0.06%
2020-08-05	15.72	-	-	-	-	0	0	-	13.77	-	-	-	-	0	-	-0.25%
2020-08-04	15.76	-	-	-	-	0	0	-	13.81	-	-	-	-	0	-	0.38%
2020-08-03	15.70	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	1.09%
2020-07-31	15.53	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	0.39%
2020-07-30	15.47	-	-	15.49	15.49	15,600	241,644	15.490	13.56	-	-	13.57	13.57	17,803	13.573	-0.83%
2020-07-29	15.60	15.52	15.72	-	-	0	0	-	13.67	13.60	13.77	-	-	0	-	1.17%
2020-07-28	15.42	-	-	15.53	15.53	200	3,106	15.530	13.51	-	-	13.61	13.61	228	13.608	1.25%
2020-07-27	15.23	-	-	15.35	15.35	200	3,070	15.350	13.35	-	-	13.45	13.45	228	13.450	-0.65%
2020-07-24	15.33	-	-	15.30	15.35	17,000	260,460	15.321	13.43	-	-	13.41	13.45	19,401	13.425	-2.67%
2020-07-23	15.75	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.19%
2020-07-22	15.72	-	-	-	-	0	0	-	13.77	-	-	-	-	0	-	-0.69%
2020-07-21	15.83	-	-	15.80	15.80	15,600	246,480	15.800	13.87	-	-	13.84	13.84	17,803	13.845	0.70%
2020-07-20	15.72	-	-	-	-	0	0	-	13.77	-	-	-	-	0	-	2.08%
2020-07-17	15.40	-	-	-	-	0	0	-	13.49	-	-	-	-	0	-	0.65%
2020-07-16	15.30	-	-	15.30	15.70	138,000	2,131,730	15.447	13.41	-	-	13.41	13.76	157,489	13.536	-4.73%
2020-07-15	16.06	-	-	16.06	16.07	40,000	642,500	16.063	14.07	-	-	14.07	14.08	45,649	14.075	-0.37%
2020-07-14	16.12	-	-	16.12	16.12	20,000	322,400	16.120	14.13	-	-	14.13	14.13	22,824	14.125	-1.29%
2020-07-13	16.33	-	-	16.33	16.33	10,000	163,300	16.330	14.31	-	-	14.31	14.31	11,412	14.309	1.24%
2020-07-10	16.13	-	-	16.11	16.11	10,000	161,100	16.110	14.13	-	-	14.12	14.12	11,412	14.116	-2.18%
2020-07-09	16.49	-	-	16.47	16.47	10,000	164,700	16.470	14.45	-	-	14.43	14.43	11,412	14.432	0.67%
2020-07-08	16.38	-	-	-	-	0	0	-	14.35	-	-	-	-	0	-	1.30%
2020-07-07	16.17	-	-	-	-	0	0	-	14.17	-	-	-	-	0	-	-0.06%
2020-07-06	16.18	15.63	-	15.34	16.18	145,800	2,284,972	15.672	14.18	13.70	-	13.44	14.18	166,390	13.733	6.94%
2020-07-03	15.13	-	-	14.99	15.15	109,200	1,643,656	15.052	13.26	-	-	13.14	13.28	124,621	13.189	2.09%
2020-07-02	14.82	-	14.86	14.76	14.82	12,000	177,720	14.810	12.99	-	13.02	12.93	12.99	13,695	12.977	5.18%
2020-06-30	14.09	-	-	14.09	14.09	20,000	281,800	14.090	12.35	-	-	12.35	12.35	22,824	12.346	1.00%
2020-06-29	13.95	-	-	13.94	13.95	22,000	306,700	13.941	12.22	-	-	12.21	12.22	25,107	12.216	-0.50%
2020-06-26	14.02	-	-	14.03	14.03	20,000	280,600	14.030	12.29	-	-	12.29	12.29	22,824	12.294	-0.28%
2020-06-24	14.06	-	-	-	-	0	0	-	12.32	-	-	-	-	0	-	0.29%
2020-06-23	14.02	-	-	-	-	0	0	-	12.29	-	-	-	-	0	-	0.57%
2020-06-22	13.94	-	-	13.94	14.00	87,000	1,215,390	13.970	12.21	-	-	12.21	12.27	99,286	12.241	-0.36%
2020-06-19	13.99	-	-	14.00	14.05	56,000	785,050	14.019	12.26	-	-	12.27	12.31	63,908	12.284	0.79%
2020-06-18	13.88	-	-	-	-	0	0	-	12.16	-	-	-	-	0	-	0.58%
2020-06-17	13.80	-	-	13.73	13.78	34,800	478,496	13.750	12.09	-	-	12.03	12.07	39,715	12.048	-0.07%
2020-06-16	13.81	-	-	13.81	13.82	30,000	414,500	13.817	12.10	-	-	12.10	12.11	34,237	12.107	1.54%
2020-06-15	13.60	-	-	13.60	13.66	80,000	1,090,000	13.625	11.92	-	-	11.92	11.97	91,298	11.939	-1.88%
2020-06-12	13.86	-	-	13.86	13.87	64,600	895,636	13.864	12.14	-	-	12.14	12.15	73,723	12.149	0.36%
2020-06-11	13.81	-	-	13.81	13.81	10,000	138,100	13.810	12.10	-	-	12.10	12.10	11,412	12.101	-1.64%
2020-06-10	14.04	-	-	14.03	14.04	50,000	701,900	14.038	12.30	-	-	12.29	12.30	57,061	12.301	0.14%
2020-06-09	14.02	-	-	-	-	0	0	-	12.29	-	-	-	-	0	-	0.07%
2020-06-08	14.01	-	-	13.97	14.05	70,000	980,984	14.014	12.28	-	-	12.24	12.31	79,886	12.280	0.50%
2020-06-05	13.94	-	-	13.82	13.94	51,200	710,586	13.879	12.21	-	-	12.11	12.21	58,431	12.161	0.50%
2020-06-04	13.87	-	-	-	-	0	0	-	12.15	-	-	-	-	0	-	0.00%
2020-06-03	13.87	-	-	13.87	14.01	75,000	1,046,150	13.949	12.15	-	-	12.15	12.28	85,592	12.223	0.51%
2020-06-02	13.80	-	-	13.78	13.80	20,000	275,800	13.790	12.09	-	-	12.07	12.09	22,824	12.084	0.95%
2020-06-01	13.67	-	-	-	-	0	0	-	11.98	-	-	-	-	0	-	1.86%
2020-05-29	13.42	-	-	13.42	13.42	5,000	67,100	13.420	11.76	-	-	11.76	11.76	5,706	11.759	0.15%
2020-05-28	13.40	13.36	-	-	-	0	0	-	11.74	11.71	-	-	-	0	-	0.30%
2020-05-27	13.36	13.36	-	13.32	13.42	172,200	2,299,664	13.355	11.71	11.71	-	11.67	11.76	196,518	11.702	-0.60%
2020-05-26	13.44	-	-	13.34	13.44	94,400	1,264,664	13.397	11.78	-	-	11.69	11.78	107,731	11.739	1.20%
2020-05-25	13.28	-	-	13.28	13.28	1,200	15,936	13.280	11.64	-	-	11.64	11.64	1,369	11.637	-0.30%
2020-05-22	13.32	-	-	13.32	13.36	10,200	136,232	13.356	11.67	-	-	11.67	11.71	11,640	11.703	-1.91%
2020-05-21	13.58	-	-	13.62	13.66	53,200	726,184	13.650	11.90	-	-	11.93	11.97	60,713	11.961	0.00%
2020-05-20	13.58	-	-	13.58	13.58	10,000	135,800	13.580	11.90	-	-	11.90	11.90	11,412	11.900	0.15%
2020-05-19	13.56	-	-	-	-	0	0	-	11.88	-	-	-	-	0	-	0.30%
2020-05-18	13.52	-	-	13.52	13.52	40,000	540,800	13.520	11.85	-	-	11.85	11.85	45,649	11.847	0.60%
2020-05-15	13.44	-	-	13.44	13.44	10,000	134,400	13.440	11.78	-	-	11.78	11.78	11,412	11.777	-0.74%
2020-05-14	13.54	-	-	-	-	0	0	-	11.86	-	-	-	-	0	-	-0.59%
2020-05-13	13.62	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	-0.15%
2020-05-12	13.64	-	-	-	-	0	0	-	11.95	-	-	-	-	0	-	0.00%
2020-05-11	13.64	-	-	-	-	0	0	-	11.95	-	-	-	-	0	-	0.00%
2020-05-08	13.64	-	-	13.56	13.64	13,000	177,200	13.631	11.95	-	-	11.88	11.95	14,836	11.944	0.74%
2020-05-07	13.54	-	-	13.44	13.52	75,000	1,011,020	13.480	11.86	-	-	11.78	11.85	85,592	11.812	1.04%
2020-05-06	13.40	-	-	13.32	13.36	45,800	611,056	13.342	11.74	-	-	11.67	11.71	52,268	11.691	3.08%
2020-05-05	13.00	-	-	12.94	12.98	50,000	648,600	12.972	11.39	-	-	11.34	11.37	57,061	11.367	0.31%
2020-05-04	12.96	-	-	13.08	13.08	1,000	13,080	13.080	11.36	-	-	11.46	11.46	1,141	11.461	-3.71%
2020-04-29	13.46	-	-	13.36	13.46	2,000	26,820	13.410	11.79	-	-	11.71	11.79	2,282	11.751	0.15%
2020-04-28	13.44	-	-	13.44	13.44	20,000	268,800	13.440	11.78	-	-	11.78	11.78	22,824	11.777	1.05%
2020-04-27	13.30	-	-	13.30	13.30	30,200	401,660	13.300	11.65	-	-	11.65	11.65	34,465	11.654	1.53%
2020-04-24	13.10	-	-	13.10	13.10	10,000	131,000	13.100	11.48	-	-	11.48	11.48	11,412	11.479	-0.46%
2020-04-23	13.16	-	-	-	-	0	0	-	11.53	-	-	-	-	0	-	0.00%
2020-04-22	13.16	-	-	13.02	13.10	41,800	545,532	13.051	11.53	-	-	11.41	11.48	47,703	11.436	1.23%
2020-04-21	13.00	-	-	13.00	13.00	20,000	260,000	13.000	11.39	-	-	11.39	11.39	22,824	11.391	-1.52%
2020-04-20	13.20	-	-	-	-	0	0	-	11.57	-	-	-	-	0	-	0.30%
2020-04-17	13.16	-	-	13.16	13.16	2,000	26,320	13.160	11.53	-	-	11.53	11.53	2,282	11.531	1.54%
2020-04-16	12.96	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	0.00%
2020-04-15	12.96	-	-	12.96	12.96	5,000	64,800	12.960	11.36	-	-	11.36	11.36	5,706	11.356	-0.77%
2020-04-14	13.06	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	0.93%
2020-04-09	12.94	-	-	12.92	12.92	10,000	129,200	12.920	11.34	-	-	11.32	11.32	11,412	11.321	-0.15%
2020-04-08	12.96	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	-0.61%
2020-04-07	13.04	-	-	-	-	0	0	-	11.43	-	-	-	-	0	-	0.31%
2020-04-06	13.00	-	-	12.84	12.90	164,600	2,113,600	12.841	11.39	-	-	11.25	11.30	187,845	11.252	1.56%
2020-04-03	12.80	-	-	12.76	12.80	18,400	235,048	12.774	11.22	-	-	11.18	11.22	20,998	11.194	0.16%
2020-04-02	12.78	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.79%
2020-04-01	12.68	-	-	12.64	12.68	2,000	25,320	12.660	11.11	-	-	11.08	11.11	2,282	11.093	-0.78%
2020-03-31	12.78	-	-	12.78	12.78	1,000	12,780	12.780	11.20	-	-	11.20	11.20	1,141	11.199	1.27%
2020-03-30	12.62	-	-	12.60	12.62	8,000	100,940	12.618	11.06	-	-	11.04	11.06	9,130	11.056	-1.25%
2020-03-27	12.78	-	-	12.78	12.86	26,000	333,500	12.827	11.20	-	-	11.20	11.27	29,672	11.240	0.31%
2020-03-26	12.74	-	-	12.72	12.80	305,000	3,890,300	12.755	11.16	-	-	11.15	11.22	348,073	11.177	0.16%
2020-03-25	12.72	-	-	12.64	12.68	37,800	478,248	12.652	11.15	-	-	11.08	11.11	43,138	11.086	3.41%
2020-03-24	12.30	-	-	12.16	12.34	339,000	4,163,540	12.282	10.78	-	-	10.66	10.81	386,874	10.762	2.67%
2020-03-23	11.98	-	-	11.98	12.06	56,000	673,680	12.030	10.50	-	-	10.50	10.57	63,908	10.541	-3.39%
2020-03-20	12.40	-	-	12.16	12.40	64,000	787,880	12.311	10.87	-	-	10.66	10.87	73,038	10.787	2.99%
2020-03-19	12.04	11.82	-	11.68	12.06	407,400	4,809,400	11.805	10.55	10.36	-	10.23	10.57	464,934	10.344	-0.66%
2020-03-18	12.12	-	-	12.12	12.64	83,000	1,038,620	12.513	10.62	-	-	10.62	11.08	94,721	10.965	-3.81%
2020-03-17	12.60	-	-	12.42	12.68	420,200	5,286,024	12.580	11.04	-	-	10.88	11.11	479,542	11.023	-0.63%
2020-03-16	12.68	-	-	12.96	13.06	49,400	644,064	13.038	11.11	-	-	11.36	11.44	56,376	11.424	-4.37%
2020-03-13	13.26	12.90	-	12.90	13.26	176,000	2,307,600	13.111	11.62	11.30	-	11.30	11.62	200,855	11.489	-1.63%
2020-03-12	13.48	-	-	13.44	13.48	51,400	691,916	13.461	11.81	-	-	11.78	11.81	58,659	11.796	-1.03%
2020-03-11	13.62	-	-	13.60	13.78	100,000	1,364,900	13.649	11.93	-	-	11.92	12.07	114,122	11.960	-1.30%
2020-03-10	13.80	-	-	13.60	13.82	150,000	2,062,700	13.751	12.09	-	-	11.92	12.11	171,183	12.050	2.68%
2020-03-09	13.44	-	-	13.46	13.56	240,000	3,243,100	13.513	11.78	-	-	11.79	11.88	273,893	11.841	-3.86%
2020-03-06	13.98	-	-	13.98	14.12	71,000	997,780	14.053	12.25	-	-	12.25	12.37	81,027	12.314	-1.69%
2020-03-05	14.22	-	-	14.20	14.22	30,000	426,500	14.217	12.46	-	-	12.44	12.46	34,237	12.457	2.75%
2020-03-04	13.84	-	-	13.80	13.84	51,000	705,000	13.824	12.13	-	-	12.09	12.13	58,202	12.113	0.58%
2020-03-03	13.76	-	-	13.76	13.88	55,000	760,500	13.827	12.06	-	-	12.06	12.16	62,767	12.116	0.88%
2020-03-02	13.64	13.50	-	13.44	13.70	96,000	1,311,140	13.658	11.95	11.83	-	11.78	12.00	109,557	11.968	2.56%
2020-02-28	13.30	-	-	13.30	13.56	223,000	2,989,360	13.405	11.65	-	-	11.65	11.88	254,493	11.746	-3.62%
2020-02-27	13.80	-	-	13.70	13.80	127,000	1,746,920	13.755	12.09	-	-	12.00	12.09	144,935	12.053	0.73%
2020-02-26	13.70	-	-	13.56	13.72	90,000	1,227,240	13.636	12.00	-	-	11.88	12.02	102,710	11.949	0.15%
2020-02-25	13.68	-	-	13.54	13.66	27,000	367,540	13.613	11.99	-	-	11.86	11.97	30,813	11.928	-0.73%
2020-02-24	13.78	-	-	13.78	13.78	10,000	137,800	13.780	12.07	-	-	12.07	12.07	11,412	12.075	-1.15%
2020-02-21	13.94	-	-	13.94	13.94	10,000	139,400	13.940	12.21	-	-	12.21	12.21	11,412	12.215	-0.71%
2020-02-20	14.04	-	-	14.06	14.06	15,000	210,900	14.060	12.30	-	-	12.32	12.32	17,118	12.320	1.89%
2020-02-19	13.78	-	-	13.88	13.88	12,000	166,560	13.880	12.07	-	-	12.16	12.16	13,695	12.162	0.44%
2020-02-18	13.72	-	-	13.74	13.74	5,000	68,700	13.740	12.02	-	-	12.04	12.04	5,706	12.040	-0.87%
2020-02-17	13.84	-	-	13.84	13.86	35,000	484,600	13.846	12.13	-	-	12.13	12.14	39,943	12.132	1.32%
2020-02-14	13.66	-	-	13.62	13.68	45,000	614,500	13.656	11.97	-	-	11.93	11.99	51,355	11.966	0.59%
2020-02-13	13.58	-	-	13.58	13.58	5,000	67,900	13.580	11.90	-	-	11.90	11.90	5,706	11.900	-0.29%
2020-02-12	13.62	-	-	13.60	13.62	30,000	408,200	13.607	11.93	-	-	11.92	11.93	34,237	11.923	0.29%
2020-02-11	13.58	-	-	13.52	13.58	10,000	135,500	13.550	11.90	-	-	11.85	11.90	11,412	11.873	1.49%
2020-02-10	13.38	-	-	13.40	13.40	2,000	26,800	13.400	11.72	-	-	11.74	11.74	2,282	11.742	-0.15%
2020-02-07	13.40	-	-	13.34	13.40	25,000	334,700	13.388	11.74	-	-	11.69	11.74	28,531	11.731	-0.30%
2020-02-06	13.44	-	-	13.38	13.44	15,000	201,000	13.400	11.78	-	-	11.72	11.78	17,118	11.742	1.36%
2020-02-05	13.26	-	-	13.28	13.32	68,800	915,616	13.308	11.62	-	-	11.64	11.67	78,516	11.662	0.91%
2020-02-04	13.14	-	-	12.94	13.14	55,000	718,900	13.071	11.51	-	-	11.34	11.51	62,767	11.453	4.62%
2020-02-03	12.56	-	-	12.56	12.88	58,000	733,740	12.651	11.01	-	-	11.01	11.29	66,191	11.085	-2.48%
2020-01-31	12.88	-	-	12.88	13.08	25,000	324,300	12.972	11.29	-	-	11.29	11.46	28,531	11.367	0.78%
2020-01-30	12.78	-	-	12.76	13.20	112,000	1,455,440	12.995	11.20	-	-	11.18	11.57	127,817	11.387	-2.74%
2020-01-29	13.14	-	-	13.12	13.30	89,000	1,178,140	13.238	11.51	-	-	11.50	11.65	101,569	11.599	-5.19%
2020-01-24	13.86	-	-	13.86	13.86	3,800	52,668	13.860	12.14	-	-	12.14	12.14	4,337	12.145	0.43%
2020-01-23	13.80	-	-	13.70	14.06	10,800	149,828	13.873	12.09	-	-	12.00	12.32	12,325	12.156	-2.82%
2020-01-22	14.20	-	-	13.98	13.98	3,000	41,940	13.980	12.44	-	-	12.25	12.25	3,424	12.250	0.28%
2020-01-21	14.16	-	14.48	14.20	14.30	25,000	356,980	14.279	12.41	-	12.69	12.44	12.53	28,531	12.512	-1.94%
2020-01-20	14.44	-	14.48	14.44	14.50	11,000	159,080	14.462	12.65	-	12.69	12.65	12.71	12,553	12.672	-0.14%
2020-01-17	14.46	-	14.48	-	-	0	0	-	12.67	-	12.69	-	-	0	-	0.00%
2020-01-16	14.46	-	14.50	14.46	14.46	10,000	144,600	14.460	12.67	-	12.71	12.67	12.67	11,412	12.671	-0.14%
2020-01-15	14.48	-	14.52	14.48	14.48	3,000	43,440	14.480	12.69	-	12.72	12.69	12.69	3,424	12.688	-0.69%
2020-01-14	14.58	-	14.62	14.64	14.72	7,200	105,696	14.680	12.78	-	12.81	12.83	12.90	8,217	12.863	-0.14%
2020-01-13	14.60	-	-	14.60	14.60	3,000	43,800	14.600	12.79	-	-	12.79	12.79	3,424	12.793	0.69%
2020-01-10	14.50	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	-0.14%
2020-01-09	14.52	-	-	-	-	0	0	-	12.72	-	-	-	-	0	-	1.11%
2020-01-08	14.36	-	-	14.36	14.36	5,000	71,800	14.360	12.58	-	-	12.58	12.58	5,706	12.583	-0.42%
2020-01-07	14.42	-	-	-	-	0	0	-	12.64	-	-	-	-	0	-	0.00%
2020-01-06	14.42	-	-	-	-	0	0	-	12.64	-	-	-	-	0	-	-0.55%
2020-01-03	14.50	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	-0.41%
2020-01-02	14.56	-	-	14.54	14.56	25,000	363,800	14.552	12.76	-	-	12.74	12.76	28,531	12.751	1.25%
2019-12-31	14.38	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
2019-12-30	14.38	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.98%
2019-12-27	14.24	-	-	-	-	0	0	-	12.48	-	-	-	-	0	-	0.85%
2019-12-24	14.12	-	-	-	-	0	0	-	12.37	-	-	-	-	0	-	0.00%
2019-12-23	14.12	-	-	-	-	0	0	-	12.37	-	-	-	-	0	-	-1.12%
2019-12-20	14.28	-	-	14.28	14.28	10,000	142,800	14.280	12.51	-	-	12.51	12.51	11,412	12.513	0.00%
2019-12-19	14.28	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	0.00%
2019-12-18	14.28	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	0.00%
2019-12-17	14.28	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	1.28%
2019-12-16	14.10	-	-	14.10	14.14	16,000	226,000	14.125	12.36	-	-	12.36	12.39	18,260	12.377	-0.14%
2019-12-13	14.12	-	-	13.94	14.14	85,000	1,193,540	14.042	12.37	-	-	12.21	12.39	97,004	12.304	1.88%
2019-12-12	13.86	-	-	-	-	0	0	-	12.14	-	-	-	-	0	-	0.00%
2019-12-11	13.86	-	-	-	-	0	0	-	12.14	-	-	-	-	0	-	0.00%
2019-12-10	13.86	-	-	-	-	0	0	-	12.14	-	-	-	-	0	-	0.00%
2019-12-09	13.86	-	-	-	-	0	0	-	12.14	-	-	-	-	0	-	0.00%
2019-12-06	13.86	-	-	-	-	0	0	-	12.14	-	-	-	-	0	-	0.58%
2019-12-05	13.78	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	0.73%
2019-12-04	13.68	-	-	-	-	0	0	-	11.99	-	-	-	-	0	-	0.00%
2019-12-03	13.68	-	-	-	-	0	0	-	11.99	-	-	-	-	0	-	0.29%
2019-12-02	13.64	-	-	-	-	0	0	-	11.95	-	-	-	-	0	-	0.00%
2019-11-29	13.64	-	-	-	-	0	0	-	11.95	-	-	-	-	0	-	-1.30%
2019-11-28	13.82	-	-	-	-	0	0	-	12.11	-	-	-	-	0	-	-0.43%
2019-11-27	13.88	-	-	-	-	0	0	-	12.16	-	-	-	-	0	-	0.00%
2019-11-26	13.88	-	-	-	-	0	0	-	12.16	-	-	-	-	0	-	0.00%
2019-11-25	13.88	-	-	-	-	0	0	-	12.16	-	-	-	-	0	-	0.73%
2019-11-22	13.78	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	-1.01%
2019-11-21	13.92	-	-	-	-	0	0	-	12.20	-	-	-	-	0	-	-0.71%
2019-11-20	14.02	-	-	-	-	0	0	-	12.29	-	-	-	-	0	-	-0.85%
2019-11-19	14.14	-	-	-	-	0	0	-	12.39	-	-	-	-	0	-	0.57%
2019-11-18	14.06	-	-	-	-	0	0	-	12.32	-	-	-	-	0	-	0.57%
2019-11-15	13.98	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	-0.43%
2019-11-14	14.04	-	-	-	-	0	0	-	12.30	-	-	-	-	0	-	0.00%
2019-11-13	14.04	-	-	-	-	0	0	-	12.30	-	-	-	-	0	-	0.00%
2019-11-12	14.04	-	-	-	-	0	0	-	12.30	-	-	-	-	0	-	-0.28%
2019-11-11	14.08	-	-	14.14	14.14	20,000	282,800	14.140	12.34	-	-	12.39	12.39	22,824	12.390	-1.54%
2019-11-08	14.30	-	-	-	-	0	0	-	12.53	-	-	-	-	0	-	-0.83%
2019-11-07	14.42	-	-	14.40	14.44	210,000	3,027,000	14.414	12.64	-	-	12.62	12.65	239,657	12.631	0.42%
2019-11-06	14.36	-	-	-	-	0	0	-	12.58	-	-	-	-	0	-	-0.14%
2019-11-05	14.38	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.28%
2019-11-04	14.34	-	-	-	-	0	0	-	12.57	-	-	-	-	0	-	0.99%
2019-11-01	14.20	-	-	-	-	0	0	-	12.44	-	-	-	-	0	-	1.43%
2019-10-31	14.00	-	-	14.00	14.02	30,000	420,200	14.007	12.27	-	-	12.27	12.29	34,237	12.273	0.14%
2019-10-30	13.98	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	-0.29%
2019-10-29	14.02	-	-	-	-	0	0	-	12.29	-	-	-	-	0	-	0.00%
2019-10-28	14.02	-	-	-	-	0	0	-	12.29	-	-	-	-	0	-	0.14%
2019-10-25	14.00	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	0.00%
2019-10-24	14.00	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	0.00%
2019-10-23	14.00	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	-0.28%
2019-10-22	14.04	-	-	-	-	0	0	-	12.30	-	-	-	-	0	-	0.00%
2019-10-21	14.04	-	-	-	-	0	0	-	12.30	-	-	-	-	0	-	0.43%
2019-10-18	13.98	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	-1.41%
2019-10-17	14.18	-	-	-	-	0	0	-	12.43	-	-	-	-	0	-	0.14%
2019-10-16	14.16	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	-0.14%
2019-10-15	14.18	-	-	14.18	14.20	2,000	28,380	14.190	12.43	-	-	12.43	12.44	2,282	12.434	0.14%
2019-10-14	14.16	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	1.00%
2019-10-11	14.02	-	-	-	-	0	0	-	12.29	-	-	-	-	0	-	1.59%
2019-10-10	13.80	-	-	-	-	0	0	-	12.09	-	-	-	-	0	-	0.15%
2019-10-09	13.78	-	-	13.72	13.74	40,000	549,400	13.735	12.07	-	-	12.02	12.04	45,649	12.035	0.44%
2019-10-08	13.72	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	1.48%
2019-10-04	13.52	-	-	-	-	0	0	-	11.85	-	-	-	-	0	-	-0.44%
2019-10-03	13.58	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	-0.15%
2019-10-02	13.60	-	-	-	-	0	0	-	11.92	-	-	-	-	0	-	-0.29%
2019-09-30	13.64	-	-	-	-	0	0	-	11.95	-	-	-	-	0	-	-0.58%
2019-09-27	13.72	-	-	13.72	13.78	30,000	412,200	13.740	12.02	-	-	12.02	12.07	34,237	12.040	-0.44%
2019-09-26	13.78	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	0.15%
2019-09-25	13.76	-	-	13.76	13.78	2,800	38,548	13.767	12.06	-	-	12.06	12.07	3,195	12.064	-0.15%
2019-09-24	13.78	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	0.15%
2019-09-23	13.76	-	-	13.76	13.76	6,000	82,560	13.760	12.06	-	-	12.06	12.06	6,847	12.057	-1.01%
2019-09-20	13.90	-	-	13.80	13.92	25,000	346,600	13.864	12.18	-	-	12.09	12.20	28,531	12.148	0.22%
2019-09-19	14.12	-	-	14.08	14.18	10,200	144,100	14.127	12.15	-	-	12.12	12.21	11,850	12.160	0.00%
2019-09-18	14.12	-	-	14.10	14.14	3,000	42,340	14.113	12.15	-	-	12.14	12.17	3,485	12.148	0.57%
2019-09-17	14.04	-	-	14.10	14.22	13,200	186,984	14.165	12.08	-	-	12.14	12.24	15,336	12.193	-1.27%
2019-09-16	14.22	-	-	14.22	14.22	5,000	71,100	14.220	12.24	-	-	12.24	12.24	5,809	12.240	-0.70%
2019-09-13	14.32	-	-	14.30	14.32	11,000	157,320	14.302	12.33	-	-	12.31	12.33	12,780	12.310	0.42%
2019-09-12	14.26	-	-	14.22	14.22	1,000	14,220	14.220	12.27	-	-	12.24	12.24	1,162	12.240	0.99%
2019-09-11	14.12	-	-	14.22	14.22	6,000	85,320	14.220	12.15	-	-	12.24	12.24	6,971	12.240	-0.56%
2019-09-10	14.20	-	-	14.20	14.20	2,000	28,400	14.200	12.22	-	-	12.22	12.22	2,324	12.222	-0.56%
2019-09-09	14.28	-	-	14.32	14.34	6,000	85,940	14.323	12.29	-	-	12.33	12.34	6,971	12.329	0.14%
2019-09-06	14.26	-	-	14.24	14.24	3,000	42,720	14.240	12.27	-	-	12.26	12.26	3,485	12.257	1.42%
2019-09-04	14.06	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.86%
2019-09-03	13.94	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	-0.14%
2019-09-02	13.96	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	0.58%
2019-08-30	13.88	-	-	13.86	13.88	20,000	277,400	13.870	11.95	-	-	11.93	11.95	23,236	11.938	0.58%
2019-08-29	13.80	-	-	-	-	0	0	-	11.88	-	-	-	-	0	-	0.15%
2019-08-28	13.78	-	-	13.78	13.78	1,000	13,780	13.780	11.86	-	-	11.86	11.86	1,162	11.861	-0.43%
2019-08-27	13.84	-	-	-	-	0	0	-	11.91	-	-	-	-	0	-	0.00%
2019-08-26	13.84	-	-	-	-	0	0	-	11.91	-	-	-	-	0	-	-1.00%
2019-08-23	13.98	-	-	13.82	13.96	1,200	16,612	13.843	12.03	-	-	11.90	12.02	1,394	11.915	1.45%
2019-08-22	13.78	-	-	13.76	13.76	2,000	27,520	13.760	11.86	-	-	11.84	11.84	2,324	11.844	0.29%
2019-08-21	13.74	-	-	-	-	0	0	-	11.83	-	-	-	-	0	-	0.00%
2019-08-20	13.74	-	-	-	-	0	0	-	11.83	-	-	-	-	0	-	0.15%
2019-08-19	13.72	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	1.48%
2019-08-16	13.52	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	0.45%
2019-08-15	13.46	-	-	-	-	0	0	-	11.59	-	-	-	-	0	-	0.15%
2019-08-14	13.44	-	-	13.48	13.48	8,000	107,840	13.480	11.57	-	-	11.60	11.60	9,294	11.603	0.30%
2019-08-13	13.40	-	-	-	-	0	0	-	11.53	-	-	-	-	0	-	-0.45%
2019-08-12	13.46	-	-	13.34	13.34	1,000	13,340	13.340	11.59	-	-	11.48	11.48	1,162	11.482	1.36%
2019-08-09	13.28	-	-	-	-	0	0	-	11.43	-	-	-	-	0	-	-0.30%
2019-08-08	13.32	-	-	-	-	0	0	-	11.47	-	-	-	-	0	-	0.76%
2019-08-07	13.22	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
2019-08-06	13.22	-	-	13.08	13.08	1,000	13,080	13.080	11.38	-	-	11.26	11.26	1,162	11.258	-1.05%
2019-08-05	13.36	-	-	13.40	13.58	37,800	507,808	13.434	11.50	-	-	11.53	11.69	43,916	11.563	-1.18%
2019-08-02	13.52	-	-	13.52	13.52	5,600	75,712	13.520	11.64	-	-	11.64	11.64	6,506	11.637	-2.73%
2019-08-01	13.90	-	-	13.86	13.92	167,000	2,319,064	13.887	11.96	-	-	11.93	11.98	194,019	11.953	-0.29%
2019-07-31	13.94	13.90	13.94	-	-	0	0	-	12.00	11.96	12.00	-	-	0	-	-0.57%
2019-07-30	14.02	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	0.00%
2019-07-29	14.02	-	-	14.02	14.02	10,000	140,200	14.020	12.07	-	-	12.07	12.07	11,618	12.068	0.29%
2019-07-26	13.98	-	-	-	-	0	0	-	12.03	-	-	-	-	0	-	0.14%
2019-07-25	13.96	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	1.01%
2019-07-24	13.82	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	0.29%
2019-07-23	13.78	-	-	-	-	0	0	-	11.86	-	-	-	-	0	-	0.00%
2019-07-22	13.78	-	-	13.78	13.86	39,400	544,332	13.816	11.86	-	-	11.86	11.93	45,775	11.892	-0.29%
2019-07-19	13.82	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	1.02%
2019-07-18	13.68	-	-	13.68	13.68	10,000	136,800	13.680	11.77	-	-	11.77	11.77	11,618	11.775	-0.29%
2019-07-17	13.72	-	-	13.70	13.70	10,000	137,000	13.700	11.81	-	-	11.79	11.79	11,618	11.792	-0.58%
2019-07-16	13.80	-	-	-	-	0	0	-	11.88	-	-	-	-	0	-	-0.29%
2019-07-15	13.84	-	-	-	-	0	0	-	11.91	-	-	-	-	0	-	0.00%
2019-07-12	13.84	-	-	-	-	0	0	-	11.91	-	-	-	-	0	-	0.87%
2019-07-11	13.72	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2019-07-10	13.72	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2019-07-09	13.72	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	-0.72%
2019-07-08	13.82	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	-1.71%
2019-07-05	14.06	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.57%
2019-07-04	13.98	-	-	13.98	13.98	4,000	55,920	13.980	12.03	-	-	12.03	12.03	4,647	12.033	-0.57%
2019-07-03	14.06	-	-	14.04	14.06	2,000	28,100	14.050	12.10	-	-	12.08	12.10	2,324	12.093	-0.57%
2019-07-02	14.14	14.08	14.28	14.14	14.14	3,000	42,420	14.140	12.17	12.12	12.29	12.17	12.17	3,485	12.171	2.61%
2019-06-28	13.78	-	-	-	-	0	0	-	11.86	-	-	-	-	0	-	0.15%
2019-06-27	13.76	-	-	-	-	0	0	-	11.84	-	-	-	-	0	-	1.18%
2019-06-26	13.60	-	-	-	-	0	0	-	11.71	-	-	-	-	0	-	-0.44%
2019-06-25	13.66	-	-	-	-	0	0	-	11.76	-	-	-	-	0	-	-0.87%
2019-06-24	13.78	-	-	-	-	0	0	-	11.86	-	-	-	-	0	-	0.15%
2019-06-21	13.76	-	-	13.78	13.84	30,000	414,000	13.800	11.84	-	-	11.86	11.91	34,854	11.878	-0.72%
2019-06-20	13.86	-	-	13.52	13.82	31,000	425,340	13.721	11.93	-	-	11.64	11.90	36,016	11.810	3.74%
2019-06-19	13.36	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	1.83%
2019-06-18	13.12	-	-	13.12	13.12	10,000	131,200	13.120	11.29	-	-	11.29	11.29	11,618	11.293	0.31%
2019-06-17	13.08	-	-	-	-	0	0	-	11.26	-	-	-	-	0	-	0.00%
2019-06-14	13.08	-	-	-	-	0	0	-	11.26	-	-	-	-	0	-	-0.76%
2019-06-13	13.18	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.00%
2019-06-12	13.18	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	-0.15%
2019-06-11	13.20	-	-	12.98	12.98	10,000	129,800	12.980	11.36	-	-	11.17	11.17	11,618	11.172	2.64%
2019-06-10	12.86	-	-	12.72	12.82	20,000	255,400	12.770	11.07	-	-	10.95	11.03	23,236	10.992	1.10%
2019-06-06	12.72	-	-	-	-	0	0	-	10.95	-	-	-	-	0	-	-0.47%
2019-06-05	12.78	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2019-06-04	12.78	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2019-06-03	12.78	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.31%
2019-05-31	12.74	-	-	12.78	12.86	50,000	640,600	12.812	10.97	-	-	11.00	11.07	58,090	11.028	-0.78%
2019-05-30	12.84	-	-	12.74	12.86	400,000	5,118,000	12.795	11.05	-	-	10.97	11.07	464,717	11.013	-0.16%
2019-05-29	12.86	-	-	12.82	12.86	50,000	642,400	12.848	11.07	-	-	11.03	11.07	58,090	11.059	0.16%
2019-05-28	12.84	-	-	12.82	12.84	70,000	898,600	12.837	11.05	-	-	11.03	11.05	81,325	11.049	0.63%
2019-05-27	12.76	-	-	12.56	12.76	120,000	1,518,000	12.650	10.98	-	-	10.81	10.98	139,415	10.888	0.79%
2019-05-24	12.66	-	-	12.66	12.74	50,000	635,000	12.700	10.90	-	-	10.90	10.97	58,090	10.931	0.32%
2019-05-23	12.62	-	-	12.52	12.68	130,000	1,640,600	12.620	10.86	-	-	10.78	10.91	151,033	10.863	-1.10%
2019-05-22	12.76	-	-	12.78	12.80	50,000	639,800	12.796	10.98	-	-	11.00	11.02	58,090	11.014	-0.16%
2019-05-21	12.78	-	-	12.78	12.92	100,000	1,283,600	12.836	11.00	-	-	11.00	11.12	116,179	11.048	0.31%
2019-05-20	12.74	-	-	12.66	12.82	80,000	1,019,600	12.745	10.97	-	-	10.90	11.03	92,943	10.970	-0.78%
2019-05-17	12.84	-	-	12.82	13.00	90,000	1,159,000	12.878	11.05	-	-	11.03	11.19	104,561	11.084	-1.53%
2019-05-16	13.04	-	-	12.96	13.04	80,000	1,040,000	13.000	11.22	-	-	11.16	11.22	92,943	11.190	0.62%
2019-05-15	12.96	-	-	12.84	13.10	210,000	2,722,600	12.965	11.16	-	-	11.05	11.28	243,976	11.159	1.25%
2019-05-14	12.80	-	-	12.82	12.82	200	2,564	12.820	11.02	-	-	11.03	11.03	232	11.035	-1.23%
2019-05-10	12.96	-	-	12.74	12.98	189,000	2,432,480	12.870	11.16	-	-	10.97	11.17	219,579	11.078	3.35%
2019-05-09	12.54	-	-	12.54	12.68	70,000	882,800	12.611	10.79	-	-	10.79	10.91	81,325	10.855	-2.03%
2019-05-08	12.80	-	-	12.80	12.82	20,000	256,200	12.810	11.02	-	-	11.02	11.03	23,236	11.026	-1.99%
2019-05-07	13.06	-	-	13.04	13.10	45,000	588,400	13.076	11.24	-	-	11.22	11.28	52,281	11.255	0.46%
2019-05-06	13.00	-	-	-	-	0	0	-	11.19	-	-	-	-	0	-	-4.69%
2019-05-03	13.64	-	-	13.60	13.60	30,000	408,000	13.600	11.74	-	-	11.71	11.71	34,854	11.706	0.00%
2019-05-02	13.64	-	-	13.62	13.64	40,000	545,000	13.625	11.74	-	-	11.72	11.74	46,472	11.728	-0.15%
2019-04-30	13.66	-	-	-	-	0	0	-	11.76	-	-	-	-	0	-	0.00%
2019-04-29	13.66	13.62	13.72	-	-	0	0	-	11.76	11.72	11.81	-	-	0	-	1.64%
2019-04-26	13.44	-	-	-	-	0	0	-	11.57	-	-	-	-	0	-	-0.44%
2019-04-25	13.50	-	13.82	-	-	0	0	-	11.62	-	11.90	-	-	0	-	-2.17%
2019-04-24	13.80	-	-	13.78	13.86	50,000	690,800	13.816	11.88	-	-	11.86	11.93	58,090	11.892	-0.14%
2019-04-23	13.82	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	-1.00%
2019-04-18	13.96	-	-	13.92	13.96	25,000	348,200	13.928	12.02	-	-	11.98	12.02	29,045	11.988	-0.14%
2019-04-17	13.98	-	14.04	13.96	14.04	60,000	839,600	13.993	12.03	-	12.08	12.02	12.08	69,708	12.045	-0.14%
2019-04-16	14.00	-	-	-	-	0	0	-	12.05	-	-	-	-	0	-	3.40%
2019-04-15	13.54	-	-	-	-	0	0	-	11.65	-	-	-	-	0	-	0.00%
2019-04-12	13.54	-	-	-	-	0	0	-	11.65	-	-	-	-	0	-	-0.15%
2019-04-11	13.56	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	-1.88%
2019-04-10	13.82	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	0.44%
2019-04-09	13.76	-	-	-	-	0	0	-	11.84	-	-	-	-	0	-	0.73%
2019-04-08	13.66	-	-	13.74	13.82	50,000	689,000	13.780	11.76	-	-	11.83	11.90	58,090	11.861	0.29%
2019-04-04	13.62	-	-	13.52	13.64	50,000	679,200	13.584	11.72	-	-	11.64	11.74	58,090	11.692	1.34%
2019-04-03	13.44	-	-	-	-	0	0	-	11.57	-	-	-	-	0	-	0.90%
2019-04-02	13.32	-	-	13.32	13.32	10,000	133,200	13.320	11.47	-	-	11.47	11.47	11,618	11.465	-0.15%
2019-04-01	13.34	-	-	-	-	0	0	-	11.48	-	-	-	-	0	-	2.14%
2019-03-29	13.06	-	13.10	12.74	13.08	90,000	1,161,000	12.900	11.24	-	11.28	10.97	11.26	104,561	11.104	3.82%
2019-03-28	12.58	-	-	-	-	0	0	-	10.83	-	-	-	-	0	-	0.00%
2019-03-27	12.58	-	-	12.58	12.58	10,000	125,800	12.580	10.83	-	-	10.83	10.83	11,618	10.828	0.96%
2019-03-26	12.46	-	-	12.50	12.54	40,000	500,800	12.520	10.72	-	-	10.76	10.79	46,472	10.776	-0.16%
2019-03-25	12.48	-	-	12.48	12.62	100,000	1,256,800	12.568	10.74	-	-	10.74	10.86	116,179	10.818	-2.80%
2019-03-22	12.84	-	-	12.74	12.74	10,000	127,400	12.740	11.05	-	-	10.97	10.97	11,618	10.966	-0.16%
2019-03-21	12.86	-	-	12.92	12.96	30,000	388,000	12.933	11.07	-	-	11.12	11.16	34,854	11.132	-0.31%
2019-03-20	12.90	-	-	12.90	12.90	20,000	258,000	12.900	11.10	-	-	11.10	11.10	23,236	11.104	-0.15%
2019-03-19	12.92	-	-	13.06	13.06	10,000	130,600	13.060	11.12	-	-	11.24	11.24	11,618	11.241	-0.15%
2019-03-18	12.94	-	-	12.74	12.80	50,000	637,800	12.756	11.14	-	-	10.97	11.02	58,090	10.980	2.37%
2019-03-15	12.64	-	-	12.56	12.70	120,000	1,516,600	12.638	10.88	-	-	10.81	10.93	139,415	10.878	0.96%
2019-03-14	12.52	-	-	12.52	12.52	10,000	125,200	12.520	10.78	-	-	10.78	10.78	11,618	10.776	0.48%
2019-03-13	12.46	-	-	12.42	12.52	110,000	1,370,200	12.456	10.72	-	-	10.69	10.78	127,797	10.722	0.00%
2019-03-12	12.46	-	-	12.42	12.58	70,000	874,000	12.486	10.72	-	-	10.69	10.83	81,325	10.747	0.32%
2019-03-11	12.42	-	-	12.26	12.40	50,000	615,600	12.312	10.69	-	-	10.55	10.67	58,090	10.597	1.47%
2019-03-08	12.24	-	-	12.24	12.52	50,237	621,992	12.381	10.54	-	-	10.54	10.78	58,365	10.657	-4.08%
2019-03-07	12.76	-	-	12.66	12.90	136,600	1,747,100	12.790	10.98	-	-	10.90	11.10	158,701	11.009	-2.00%
2019-03-06	13.02	-	-	12.96	13.02	100,000	1,299,800	12.998	11.21	-	-	11.16	11.21	116,179	11.188	0.15%
2019-03-05	13.00	-	-	12.92	13.00	110,000	1,427,200	12.975	11.19	-	-	11.12	11.19	127,797	11.168	0.00%
2019-03-04	13.00	-	-	12.94	13.00	120,000	1,557,200	12.977	11.19	-	-	11.14	11.19	139,415	11.170	1.09%
2019-03-01	12.86	-	-	12.60	12.62	50,000	630,400	12.608	11.07	-	-	10.85	10.86	58,090	10.852	2.88%
2019-02-28	12.50	-	-	12.52	12.52	10,000	125,200	12.520	10.76	-	-	10.78	10.78	11,618	10.776	-0.16%
2019-02-27	12.52	-	-	12.50	12.68	160,000	2,015,800	12.599	10.78	-	-	10.76	10.91	185,887	10.844	0.00%
2019-02-26	12.52	-	-	12.58	12.78	70,000	892,600	12.751	10.78	-	-	10.83	11.00	81,325	10.976	-2.34%
2019-02-25	12.82	-	-	12.18	12.82	70,000	884,200	12.631	11.03	-	-	10.48	11.03	81,325	10.872	7.55%
2019-02-22	11.92	-	-	-	-	0	0	-	10.26	-	-	-	-	0	-	0.34%
2019-02-21	11.88	-	-	11.96	11.96	10,000	119,600	11.960	10.23	-	-	10.29	10.29	11,618	10.294	0.00%
2019-02-20	11.88	-	-	-	-	0	0	-	10.23	-	-	-	-	0	-	0.34%
2019-02-19	11.84	-	-	-	-	0	0	-	10.19	-	-	-	-	0	-	0.00%
2019-02-18	11.84	-	-	-	-	0	0	-	10.19	-	-	-	-	0	-	2.25%
2019-02-15	11.58	-	-	11.66	11.66	1,800	20,988	11.660	9.967	-	-	10.04	10.04	2,091	10.036	-2.20%
2019-02-14	11.84	11.66	-	-	-	0	0	-	10.19	10.04	-	-	-	0	-	0.00%
2019-02-13	11.84	11.66	-	11.68	11.68	10,000	116,800	11.680	10.19	10.04	-	10.05	10.05	11,618	10.053	1.72%
2019-02-12	11.64	-	11.66	-	-	0	0	-	10.02	-	10.04	-	-	0	-	0.17%
2019-02-11	11.62	-	-	11.58	11.60	40,000	463,400	11.585	10.00	-	-	9.967	9.985	46,472	9.9717	1.93%
2019-02-08	11.40	-	-	11.38	11.46	20,000	228,400	11.420	9.812	-	-	9.795	9.864	23,236	9.8296	-0.87%
2019-02-04	11.50	11.46	11.50	11.50	11.54	40,000	460,600	11.515	9.898	9.864	9.898	9.898	9.933	46,472	9.9114	-0.17%
2019-02-01	11.52	-	-	11.52	11.54	40,000	461,000	11.525	9.916	-	-	9.916	9.933	46,472	9.9200	0.88%
2019-01-31	11.42	-	-	11.42	11.42	10,000	114,200	11.420	9.830	-	-	9.830	9.830	11,618	9.8296	1.42%
2019-01-30	11.26	-	-	-	-	0	0	-	9.692	-	-	-	-	0	-	0.00%
2019-01-29	11.26	11.20	-	-	-	0	0	-	9.692	9.640	-	-	-	0	-	0.90%
2019-01-28	11.16	-	-	-	-	0	0	-	9.606	-	-	-	-	0	-	0.00%
2019-01-25	11.16	11.08	-	-	-	0	0	-	9.606	9.537	-	-	-	0	-	1.09%
2019-01-24	11.04	10.90	-	11.04	11.04	10,000	110,400	11.040	9.503	9.382	-	9.503	9.503	11,618	9.5026	0.73%
2019-01-23	10.96	-	-	-	-	0	0	-	9.434	-	-	-	-	0	-	0.00%
2019-01-22	10.96	-	-	10.96	10.96	10,000	109,600	10.960	9.434	-	-	9.434	9.434	11,618	9.4337	-1.08%
2019-01-21	11.08	-	-	-	-	0	0	-	9.537	-	-	-	-	0	-	0.73%
2019-01-18	11.00	-	-	-	-	0	0	-	9.468	-	-	-	-	0	-	1.66%
2019-01-17	10.82	-	-	-	-	0	0	-	9.313	-	-	-	-	0	-	0.00%
2019-01-16	10.82	-	-	-	-	0	0	-	9.313	-	-	-	-	0	-	0.00%
2019-01-15	10.82	-	-	-	-	0	0	-	9.313	-	-	-	-	0	-	2.08%
2019-01-14	10.60	-	-	-	-	0	0	-	9.124	-	-	-	-	0	-	-0.75%
2019-01-11	10.68	-	-	-	-	0	0	-	9.193	-	-	-	-	0	-	0.56%
2019-01-10	10.62	-	-	-	-	0	0	-	9.141	-	-	-	-	0	-	0.38%
2019-01-09	10.58	-	-	-	-	0	0	-	9.107	-	-	-	-	0	-	0.95%
2019-01-08	10.48	-	-	-	-	0	0	-	9.021	-	-	-	-	0	-	0.00%
2019-01-07	10.48	-	-	-	-	0	0	-	9.021	-	-	-	-	0	-	0.19%
2019-01-04	10.46	-	-	-	-	0	0	-	9.003	-	-	-	-	0	-	1.75%
2019-01-03	10.28	-	-	-	-	0	0	-	8.848	-	-	-	-	0	-	0.00%
2019-01-02	10.28	-	-	-	-	0	0	-	8.848	-	-	-	-	0	-	-1.34%
2018-12-31	10.42	10.42	10.46	-	-	0	0	-	8.969	8.969	9.003	-	-	0	-	0.58%
2018-12-28	10.36	-	-	-	-	0	0	-	8.917	-	-	-	-	0	-	-0.77%
2018-12-27	10.44	-	-	-	-	0	0	-	8.986	-	-	-	-	0	-	0.00%
2018-12-24	10.44	10.38	10.44	-	-	0	0	-	8.986	8.934	8.986	-	-	0	-	-0.19%
2018-12-21	10.46	-	-	10.40	10.40	10,000	104,000	10.400	9.003	-	-	8.952	8.952	11,618	8.9517	-1.69%
2018-12-20	10.64	-	-	-	-	0	0	-	9.158	-	-	-	-	0	-	-1.48%
2018-12-19	10.80	-	-	-	-	0	0	-	9.296	-	-	-	-	0	-	-1.28%
2018-12-18	10.94	-	-	-	-	0	0	-	9.416	-	-	-	-	0	-	-0.91%
2018-12-17	11.04	-	-	11.02	11.04	110,000	1,213,800	11.035	9.503	-	-	9.485	9.503	127,797	9.4979	0.18%
2018-12-14	11.02	10.98	-	11.02	11.02	10,000	110,200	11.020	9.485	9.451	-	9.485	9.485	11,618	9.4853	-1.08%
2018-12-13	11.14	-	-	-	-	0	0	-	9.589	-	-	-	-	0	-	1.64%
2018-12-12	10.96	-	-	-	-	0	0	-	9.434	-	-	-	-	0	-	0.55%
2018-12-11	10.90	10.76	-	10.90	10.90	20,000	218,000	10.900	9.382	9.262	-	9.382	9.382	23,236	9.3821	0.00%
2018-12-10	10.90	-	10.98	10.90	10.90	200	2,180	10.900	9.382	-	9.451	9.382	9.382	232	9.3821	-1.09%
2018-12-07	11.02	-	-	-	-	0	0	-	9.485	-	-	-	-	0	-	-0.18%
2018-12-06	11.04	-	-	11.02	11.04	50,000	551,200	11.024	9.503	-	-	9.485	9.503	58,090	9.4888	-1.78%
2018-12-05	11.24	-	-	-	-	0	0	-	9.675	-	-	-	-	0	-	-0.53%
2018-12-04	11.30	-	-	11.22	11.30	40,000	450,200	11.255	9.726	-	-	9.657	9.726	46,472	9.6876	0.18%
2018-12-03	11.28	-	-	-	-	0	0	-	9.709	-	-	-	-	0	-	2.36%
2018-11-30	11.02	-	-	-	-	0	0	-	9.485	-	-	-	-	0	-	0.55%
2018-11-29	10.96	-	11.08	-	-	0	0	-	9.434	-	9.537	-	-	0	-	-0.18%
2018-11-28	10.98	-	-	-	-	0	0	-	9.451	-	-	-	-	0	-	1.10%
2018-11-27	10.86	-	-	-	-	0	0	-	9.348	-	-	-	-	0	-	-0.55%
2018-11-26	10.92	-	-	-	-	0	0	-	9.399	-	-	-	-	0	-	0.00%
2018-11-23	10.92	-	-	-	-	0	0	-	9.399	-	-	-	-	0	-	-1.27%
2018-11-22	11.06	-	-	-	-	0	0	-	9.520	-	-	-	-	0	-	-0.54%
2018-11-21	11.12	-	-	-	-	0	0	-	9.571	-	-	-	-	0	-	0.00%
2018-11-20	11.12	-	-	-	-	0	0	-	9.571	-	-	-	-	0	-	-1.42%
2018-11-19	11.28	11.14	-	11.28	11.28	10,000	112,800	11.280	9.709	9.589	-	9.709	9.709	11,618	9.7091	0.71%
2018-11-16	11.20	11.06	-	11.20	11.20	10,000	112,000	11.200	9.640	9.520	-	9.640	9.640	11,618	9.6403	0.36%
2018-11-15	11.16	11.02	-	-	-	0	0	-	9.606	9.485	-	-	-	0	-	1.09%
2018-11-14	11.04	-	-	-	-	0	0	-	9.503	-	-	-	-	0	-	-1.43%
2018-11-13	11.20	10.90	-	11.06	11.10	50,000	554,600	11.092	9.640	9.382	-	9.520	9.554	58,090	9.5473	1.08%
2018-11-12	11.08	-	-	-	-	0	0	-	9.537	-	-	-	-	0	-	0.00%
2018-11-09	11.08	-	-	-	-	0	0	-	9.537	-	-	-	-	0	-	-1.95%
2018-11-08	11.30	-	-	-	-	0	0	-	9.726	-	-	-	-	0	-	0.00%
2018-11-07	11.30	-	11.46	11.42	11.42	60,000	685,200	11.420	9.726	-	9.864	9.830	9.830	69,708	9.8296	-1.05%
2018-11-06	11.42	-	-	-	-	0	0	-	9.830	-	-	-	-	0	-	0.00%
2018-11-05	11.42	-	-	11.42	11.42	50,000	571,000	11.420	9.830	-	-	9.830	9.830	58,090	9.8296	-1.55%
2018-11-02	11.60	-	-	11.32	11.60	105,000	1,204,600	11.472	9.985	-	-	9.744	9.985	121,988	9.8747	4.13%
2018-11-01	11.14	-	-	11.14	11.18	25,000	279,000	11.160	9.589	-	-	9.589	9.623	29,045	9.6058	0.36%
2018-10-31	11.10	-	-	11.08	11.08	10,000	110,800	11.080	9.554	-	-	9.537	9.537	11,618	9.5370	2.02%
2018-10-30	10.88	-	-	-	-	0	0	-	9.365	-	-	-	-	0	-	0.18%
2018-10-29	10.86	-	-	10.92	11.02	20,000	219,400	10.970	9.348	-	-	9.399	9.485	23,236	9.4423	-3.72%
2018-10-26	11.28	-	-	11.22	11.28	40,000	450,600	11.265	9.709	-	-	9.657	9.709	46,472	9.6962	-0.70%
2018-10-25	11.36	-	-	11.08	11.36	80,000	891,000	11.138	9.778	-	-	9.537	9.778	92,943	9.5865	0.53%
2018-10-24	11.30	-	-	-	-	0	0	-	9.726	-	-	-	-	0	-	-0.70%
2018-10-23	11.38	-	-	-	-	0	0	-	9.795	-	-	-	-	0	-	-1.56%
2018-10-22	11.56	-	-	-	-	0	0	-	9.950	-	-	-	-	0	-	3.96%
2018-10-19	11.12	-	-	-	-	0	0	-	9.571	-	-	-	-	0	-	2.39%
2018-10-18	10.86	-	-	-	-	0	0	-	9.348	-	-	-	-	0	-	-1.45%
2018-10-16	11.02	-	-	-	-	0	0	-	9.485	-	-	-	-	0	-	0.00%
2018-10-15	11.02	-	-	11.04	11.04	30,000	331,200	11.040	9.485	-	-	9.503	9.503	34,854	9.5026	0.00%
2018-10-12	11.02	-	-	-	-	0	0	-	9.485	-	-	-	-	0	-	1.29%
2018-10-11	10.88	-	-	-	-	0	0	-	9.365	-	-	-	-	0	-	-3.89%
2018-10-10	11.32	-	-	-	-	0	0	-	9.744	-	-	-	-	0	-	0.00%
2018-10-09	11.32	-	-	11.32	11.32	5,800	65,656	11.320	9.744	-	-	9.744	9.744	6,738	9.7436	0.71%
2018-10-08	11.24	-	-	11.24	11.48	100,000	1,132,200	11.322	9.675	-	-	9.675	9.881	116,179	9.7453	-1.75%
2018-10-05	11.44	-	-	-	-	0	0	-	9.847	-	-	-	-	0	-	0.00%
2018-10-04	11.44	-	-	11.44	11.44	20,000	228,800	11.440	9.847	-	-	9.847	9.847	23,236	9.8469	-2.22%
2018-10-03	11.70	-	-	11.70	11.74	13,800	161,860	11.729	10.07	-	-	10.07	10.11	16,033	10.096	0.17%
2018-10-02	11.68	-	-	11.68	11.86	423,800	4,985,088	11.763	10.05	-	-	10.05	10.21	492,368	10.125	-1.68%
2018-09-28	11.88	-	-	-	-	0	0	-	10.23	-	-	-	-	0	-	0.85%
2018-09-27	11.78	-	-	11.80	11.80	10,000	118,000	11.800	10.14	-	-	10.16	10.16	11,618	10.157	-0.17%
2018-09-26	11.80	-	-	11.80	11.80	10,000	118,000	11.800	10.16	-	-	10.16	10.16	11,618	10.157	0.68%
2018-09-24	11.72	-	-	11.68	11.78	120,000	1,408,600	11.738	10.09	-	-	10.05	10.14	139,415	10.104	0.00%
2018-09-21	11.72	-	-	-	-	0	0	-	10.09	-	-	-	-	0	-	3.08%
2018-09-20	11.56	-	-	-	-	0	0	-	9.787	-	-	-	-	0	-	0.17%
2018-09-19	11.54	-	-	-	-	0	0	-	9.770	-	-	-	-	0	-	1.58%
2018-09-18	11.36	-	-	-	-	0	0	-	9.617	-	-	-	-	0	-	1.61%
2018-09-17	11.18	-	-	11.18	11.18	10,000	111,800	11.180	9.465	-	-	9.465	9.465	11,812	9.4649	-0.53%
2018-09-14	11.24	-	-	-	-	0	0	-	9.516	-	-	-	-	0	-	0.00%
2018-09-13	11.24	-	-	11.24	11.24	20,000	224,800	11.240	9.516	-	-	9.516	9.516	23,624	9.5157	1.44%
2018-09-12	11.08	-	-	11.04	11.14	50,000	553,800	11.076	9.380	-	-	9.346	9.431	59,060	9.3769	-0.54%
2018-09-11	11.14	-	-	11.14	11.14	60,000	668,400	11.140	9.431	-	-	9.431	9.431	70,872	9.4310	-0.71%
2018-09-10	11.22	-	-	11.20	11.20	4,000	44,800	11.200	9.499	-	-	9.482	9.482	4,725	9.4818	-0.71%
2018-09-07	11.30	-	-	11.20	11.36	80,000	899,600	11.245	9.566	-	-	9.482	9.617	94,497	9.5199	0.36%
2018-09-06	11.26	-	-	11.30	11.38	30,000	340,200	11.340	9.533	-	-	9.566	9.634	35,436	9.6004	-0.71%
2018-09-05	11.34	-	-	11.34	11.50	30,000	343,240	11.441	9.600	-	-	9.600	9.736	35,436	9.6861	-2.58%
2018-09-04	11.64	-	-	-	-	0	0	-	9.854	-	-	-	-	0	-	1.39%
2018-09-03	11.48	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	-0.17%
2018-08-31	11.50	-	-	11.46	11.54	30,000	345,000	11.500	9.736	-	-	9.702	9.770	35,436	9.7358	-0.69%
2018-08-30	11.58	-	-	11.60	11.60	10,000	116,000	11.600	9.804	-	-	9.820	9.820	11,812	9.8205	-0.69%
2018-08-29	11.66	-	-	11.66	11.66	10,000	116,600	11.660	9.871	-	-	9.871	9.871	11,812	9.8713	-0.51%
2018-08-28	11.72	-	-	-	-	0	0	-	9.922	-	-	-	-	0	-	0.00%
2018-08-27	11.72	-	-	11.72	11.72	10,000	117,200	11.720	9.922	-	-	9.922	9.922	11,812	9.9221	2.09%
2018-08-24	11.48	-	-	11.38	11.38	9,800	111,524	11.380	9.719	-	-	9.634	9.634	11,576	9.6342	0.35%
2018-08-23	11.44	-	-	-	-	0	0	-	9.685	-	-	-	-	0	-	0.00%
2018-08-22	11.44	-	-	-	-	0	0	-	9.685	-	-	-	-	0	-	0.00%
2018-08-21	11.44	-	-	-	-	0	0	-	9.685	-	-	-	-	0	-	1.78%
2018-08-20	11.24	-	-	11.12	11.24	30,000	335,000	11.167	9.516	-	-	9.414	9.516	35,436	9.4536	1.81%
2018-08-17	11.04	-	-	11.00	11.22	130,000	1,450,400	11.157	9.346	-	-	9.313	9.499	153,557	9.4454	-0.90%
2018-08-16	11.14	-	-	11.14	11.22	119,600	1,339,748	11.202	9.431	-	-	9.431	9.499	141,272	9.4834	-0.18%
2018-08-15	11.16	-	-	11.16	11.24	10,400	116,096	11.163	9.448	-	-	9.448	9.516	12,285	9.4506	-2.45%
2018-08-14	11.44	-	-	11.42	11.48	9,800	112,492	11.479	9.685	-	-	9.668	9.719	11,576	9.7178	-0.52%
2018-08-13	11.50	-	-	11.38	11.48	30,200	345,676	11.446	9.736	-	-	9.634	9.719	35,672	9.6903	-1.20%
2018-08-10	11.64	-	-	11.58	11.64	68,800	799,704	11.624	9.854	-	-	9.804	9.854	81,267	9.8404	0.00%
2018-08-09	11.64	-	-	11.64	11.64	10,000	116,400	11.640	9.854	-	-	9.854	9.854	11,812	9.8543	2.46%
2018-08-08	11.36	-	-	-	-	0	0	-	9.617	-	-	-	-	0	-	-1.05%
2018-08-07	11.48	-	-	11.42	11.42	12,000	137,040	11.420	9.719	-	-	9.668	9.668	14,174	9.6681	2.14%
2018-08-06	11.24	-	-	-	-	0	0	-	9.516	-	-	-	-	0	-	-0.18%
2018-08-03	11.26	-	-	-	-	0	0	-	9.533	-	-	-	-	0	-	-1.75%
2018-08-02	11.46	-	-	-	-	0	0	-	9.702	-	-	-	-	0	-	-1.88%
2018-08-01	11.68	-	-	-	-	0	0	-	9.888	-	-	-	-	0	-	-2.18%
2018-07-31	11.94	-	-	11.94	11.94	2,000	23,880	11.940	10.11	-	-	10.11	10.11	2,362	10.108	0.17%
2018-07-30	11.92	-	-	-	-	0	0	-	10.09	-	-	-	-	0	-	0.00%
2018-07-27	11.92	-	-	-	-	0	0	-	10.09	-	-	-	-	0	-	0.00%
2018-07-26	11.92	-	-	11.92	12.00	102,000	1,217,920	11.940	10.09	-	-	10.09	10.16	120,483	10.109	-0.67%
2018-07-25	12.00	-	-	-	-	0	0	-	10.16	-	-	-	-	0	-	0.00%
2018-07-24	12.00	-	-	11.92	11.92	10,000	119,200	11.920	10.16	-	-	10.09	10.09	11,812	10.091	1.52%
2018-07-23	11.82	-	-	11.66	11.82	70,000	818,600	11.694	10.01	-	-	9.871	10.01	82,684	9.9003	0.68%
2018-07-20	11.74	-	-	11.40	11.42	80,000	913,000	11.413	9.939	-	-	9.651	9.668	94,497	9.6617	2.62%
2018-07-19	11.44	-	-	11.44	11.50	70,000	803,200	11.474	9.685	-	-	9.685	9.736	82,684	9.7140	0.35%
2018-07-18	11.40	-	-	11.48	11.48	10,000	114,800	11.480	9.651	-	-	9.719	9.719	11,812	9.7189	-0.18%
2018-07-17	11.42	-	-	11.42	11.48	20,000	229,000	11.450	9.668	-	-	9.668	9.719	23,624	9.6935	-1.55%
2018-07-16	11.60	-	-	11.72	11.72	10,000	117,200	11.720	9.820	-	-	9.922	9.922	11,812	9.9221	-0.68%
2018-07-13	11.68	-	-	11.60	11.74	271,800	3,166,648	11.651	9.888	-	-	9.820	9.939	321,052	9.8634	1.04%
2018-07-12	11.56	-	-	11.44	11.56	70,000	806,800	11.526	9.787	-	-	9.685	9.787	82,684	9.7576	1.76%
2018-07-11	11.36	-	-	11.36	11.36	60,000	681,600	11.360	9.617	-	-	9.617	9.617	70,872	9.6173	-1.73%
2018-07-10	11.56	-	-	11.46	11.56	60,000	690,600	11.510	9.787	-	-	9.702	9.787	70,872	9.7443	0.17%
2018-07-09	11.54	-	-	11.46	11.54	40,000	460,800	11.520	9.770	-	-	9.702	9.770	47,248	9.7527	3.04%
2018-07-06	11.20	-	-	11.10	11.10	30,000	333,000	11.100	9.482	-	-	9.397	9.397	35,436	9.3972	1.08%
2018-07-05	11.08	-	-	11.02	11.06	30,000	331,000	11.033	9.380	-	-	9.329	9.363	35,436	9.3407	0.54%
2018-07-04	11.02	-	-	11.02	11.12	86,045	951,283	11.056	9.329	-	-	9.329	9.414	101,637	9.3596	-4.17%
2018-07-03	11.50	-	-	11.50	11.60	110,000	1,271,600	11.560	9.736	-	-	9.736	9.820	129,933	9.7866	-0.86%
2018-06-29	11.60	-	-	11.50	11.62	120,000	1,387,800	11.565	9.820	-	-	9.736	9.837	141,745	9.7908	1.75%
2018-06-28	11.40	-	-	11.42	11.42	10,000	114,200	11.420	9.651	-	-	9.668	9.668	11,812	9.6681	-0.18%
2018-06-27	11.42	-	-	11.42	11.76	20,000	231,800	11.590	9.668	-	-	9.668	9.956	23,624	9.8120	-2.89%
2018-06-26	11.76	-	-	11.66	11.88	380,000	4,467,400	11.756	9.956	-	-	9.871	10.06	448,859	9.9528	-1.67%
2018-06-25	11.96	-	-	11.96	12.24	30,000	363,600	12.120	10.13	-	-	10.13	10.36	35,436	10.261	-1.81%
2018-06-22	12.18	-	-	12.10	12.18	52,000	631,800	12.150	10.31	-	-	10.24	10.31	61,423	10.286	-0.16%
2018-06-21	12.20	-	-	12.44	12.44	2,000	24,880	12.440	10.33	-	-	10.53	10.53	2,362	10.532	-0.65%
2018-06-20	12.28	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	0.99%
2018-06-19	12.16	-	-	12.16	12.22	60,000	731,400	12.190	10.29	-	-	10.29	10.35	70,872	10.320	-3.03%
2018-06-15	12.54	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.00%
2018-06-14	12.54	-	-	12.54	12.54	10,000	125,400	12.540	10.62	-	-	10.62	10.62	11,812	10.616	-0.32%
2018-06-13	12.58	-	-	-	-	0	0	-	10.65	-	-	-	-	0	-	-0.16%
2018-06-12	12.60	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	0.96%
2018-06-11	12.48	-	-	-	-	0	0	-	10.57	-	-	-	-	0	-	0.81%
2018-06-08	12.38	-	-	12.38	12.38	10,000	123,800	12.380	10.48	-	-	10.48	10.48	11,812	10.481	-1.90%
2018-06-07	12.62	-	-	12.60	12.66	100,000	1,261,492	12.615	10.68	-	-	10.67	10.72	118,121	10.680	0.64%
2018-06-06	12.54	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.00%
2018-06-05	12.54	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.48%
2018-06-04	12.48	-	-	-	-	0	0	-	10.57	-	-	-	-	0	-	1.79%
2018-06-01	12.26	-	-	-	-	0	0	-	10.38	-	-	-	-	0	-	-0.49%
2018-05-31	12.32	-	-	-	-	0	0	-	10.43	-	-	-	-	0	-	2.33%
2018-05-30	12.04	-	-	-	-	0	0	-	10.19	-	-	-	-	0	-	-1.63%
2018-05-29	12.24	-	-	-	-	0	0	-	10.36	-	-	-	-	0	-	-0.16%
2018-05-28	12.26	-	-	-	-	0	0	-	10.38	-	-	-	-	0	-	0.33%
2018-05-25	12.22	-	-	-	-	0	0	-	10.35	-	-	-	-	0	-	-0.49%
2018-05-24	12.28	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	-0.32%
2018-05-23	12.32	-	-	-	-	0	0	-	10.43	-	-	-	-	0	-	-2.22%
2018-05-21	12.60	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	0.16%
2018-05-18	12.58	-	-	-	-	0	0	-	10.65	-	-	-	-	0	-	0.96%
2018-05-17	12.46	-	-	-	-	0	0	-	10.55	-	-	-	-	0	-	-0.80%
2018-05-16	12.56	-	-	-	-	0	0	-	10.63	-	-	-	-	0	-	-0.95%
2018-05-15	12.68	-	-	-	-	0	0	-	10.73	-	-	-	-	0	-	0.00%
2018-05-14	12.68	-	-	-	-	0	0	-	10.73	-	-	-	-	0	-	1.12%
2018-05-11	12.54	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	-0.16%
2018-05-10	12.56	-	-	-	-	0	0	-	10.63	-	-	-	-	0	-	0.48%
2018-05-09	12.50	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	0.00%
2018-05-08	12.50	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	1.63%
2018-05-07	12.30	-	-	-	-	0	0	-	10.41	-	-	-	-	0	-	1.82%
2018-05-04	12.08	-	-	-	-	0	0	-	10.23	-	-	-	-	0	-	-0.82%
2018-05-03	12.18	-	-	-	-	0	0	-	10.31	-	-	-	-	0	-	0.16%
2018-05-02	12.16	-	-	12.18	12.18	10,000	121,800	12.180	10.29	-	-	10.31	10.31	11,812	10.311	-0.65%
2018-04-30	12.24	-	-	-	-	0	0	-	10.36	-	-	-	-	0	-	0.99%
2018-04-27	12.12	-	-	12.06	12.12	120,000	1,448,400	12.070	10.26	-	-	10.21	10.26	141,745	10.218	-1.14%
2018-04-26	12.26	-	-	-	-	0	0	-	10.38	-	-	-	-	0	-	-1.92%
2018-04-25	12.50	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	-0.79%
2018-04-24	12.60	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	2.44%
2018-04-23	12.30	-	-	12.22	12.32	60,000	736,800	12.280	10.41	-	-	10.35	10.43	70,872	10.396	1.15%
2018-04-20	12.16	-	-	12.16	12.22	30,000	365,800	12.193	10.29	-	-	10.29	10.35	35,436	10.323	-1.46%
2018-04-19	12.34	-	-	-	-	0	0	-	10.45	-	-	-	-	0	-	0.65%
2018-04-16	12.26	-	-	-	-	0	0	-	10.38	-	-	-	-	0	-	-2.39%
2018-04-13	12.56	-	-	-	-	0	0	-	10.63	-	-	-	-	0	-	-1.26%
2018-04-12	12.72	-	-	-	-	0	0	-	10.77	-	-	-	-	0	-	-0.78%
2018-04-11	12.82	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.31%
2018-04-10	12.78	-	-	12.60	12.60	10,000	126,000	12.600	10.82	-	-	10.67	10.67	11,812	10.667	2.90%
2018-04-09	12.42	-	-	12.42	12.56	80,000	1,000,000	12.500	10.51	-	-	10.51	10.63	94,497	10.582	0.00%
2018-04-06	12.42	-	-	12.42	12.42	10,000	124,200	12.420	10.51	-	-	10.51	10.51	11,812	10.515	0.32%
2018-04-04	12.38	-	-	12.38	12.44	60,000	744,400	12.407	10.48	-	-	10.48	10.53	70,872	10.503	-0.64%
2018-04-03	12.46	-	-	12.38	12.46	20,000	248,400	12.420	10.55	-	-	10.48	10.55	23,624	10.515	-1.74%
2018-03-29	12.68	-	-	12.44	12.68	90,000	1,128,600	12.540	10.73	-	-	10.53	10.73	106,309	10.616	2.42%
2018-03-28	12.38	-	-	12.38	12.42	20,000	248,000	12.400	10.48	-	-	10.48	10.51	23,624	10.498	-2.37%
2018-03-27	12.68	-	-	-	-	0	0	-	10.73	-	-	-	-	0	-	0.00%
2018-03-26	12.68	-	-	12.60	12.70	30,000	379,800	12.660	10.73	-	-	10.67	10.75	35,436	10.718	-1.25%
2018-03-23	12.84	-	-	12.70	12.84	150,000	1,916,000	12.773	10.87	-	-	10.75	10.87	177,181	10.814	-2.73%
2018-03-22	13.20	-	-	13.20	13.20	5,800	76,560	13.200	11.18	-	-	11.18	11.18	6,851	11.175	-0.90%
2018-03-21	13.32	-	-	13.32	13.32	30,000	399,600	13.320	11.28	-	-	11.28	11.28	35,436	11.277	-0.45%
2018-03-20	13.38	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	0.00%
2018-03-19	13.38	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	0.15%
2018-03-16	13.36	-	-	13.38	13.42	30,000	402,000	13.400	11.31	-	-	11.33	11.36	35,436	11.344	-0.74%
2018-03-15	13.46	-	-	13.40	13.44	20,000	268,400	13.420	11.40	-	-	11.34	11.38	23,624	11.361	0.60%
2018-03-14	13.38	-	-	13.36	13.38	20,000	267,400	13.370	11.33	-	-	11.31	11.33	23,624	11.319	-0.15%
2018-03-13	13.40	-	-	13.40	13.40	5,800	77,720	13.400	11.34	-	-	11.34	11.34	6,851	11.344	-1.03%
2018-03-12	13.54	-	-	13.54	13.56	40,000	542,000	13.550	11.46	-	-	11.46	11.48	47,248	11.471	0.30%
2018-03-09	13.50	-	-	13.50	13.50	30,000	405,000	13.500	11.43	-	-	11.43	11.43	35,436	11.429	0.60%
2018-03-08	13.42	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	0.75%
2018-03-07	13.32	-	-	-	-	0	0	-	11.28	-	-	-	-	0	-	0.00%
2018-03-06	13.32	-	-	13.32	13.34	140,000	1,865,600	13.326	11.28	-	-	11.28	11.29	165,369	11.281	0.91%
2018-03-05	13.20	-	-	13.26	13.30	240,000	3,187,200	13.280	11.18	-	-	11.23	11.26	283,490	11.243	-0.30%
2018-03-02	13.24	-	-	13.26	13.26	20,000	265,200	13.260	11.21	-	-	11.23	11.23	23,624	11.226	-1.49%
2018-03-01	13.44	-	-	13.42	13.44	50,000	671,200	13.424	11.38	-	-	11.36	11.38	59,060	11.365	1.20%
2018-02-28	13.28	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	-1.63%
2018-02-27	13.50	-	-	13.72	13.74	20,000	274,600	13.730	11.43	-	-	11.62	11.63	23,624	11.624	-1.75%
2018-02-26	13.74	-	-	-	-	0	0	-	11.63	-	-	-	-	0	-	0.29%
2018-02-23	13.70	-	-	13.70	13.74	30,000	411,800	13.727	11.60	-	-	11.60	11.63	35,436	11.621	0.74%
2018-02-22	13.60	-	-	13.52	13.60	68,200	923,964	13.548	11.51	-	-	11.45	11.51	80,558	11.470	-0.15%
2018-02-21	13.62	13.58	-	-	-	0	0	-	11.53	11.50	-	-	-	0	-	0.44%
2018-02-20	13.56	13.54	-	13.42	13.56	160,000	2,157,600	13.485	11.48	11.46	-	11.36	11.48	188,993	11.416	0.15%
2018-02-15	13.54	-	-	13.32	13.52	210,000	2,819,200	13.425	11.46	-	-	11.28	11.45	248,053	11.365	1.35%
2018-02-14	13.36	-	-	13.18	13.36	91,200	1,210,404	13.272	11.31	-	-	11.16	11.31	107,726	11.236	1.52%
2018-02-13	13.16	-	-	13.20	13.36	150,000	1,991,400	13.276	11.14	-	-	11.18	11.31	177,181	11.239	1.54%
2018-02-12	12.96	-	-	12.88	13.06	291,600	3,773,676	12.941	10.97	-	-	10.90	11.06	344,440	10.956	1.25%
2018-02-09	12.80	-	-	12.66	13.14	347,800	4,481,640	12.886	10.84	-	-	10.72	11.12	410,824	10.909	-5.74%
2018-02-08	13.58	-	-	13.50	13.72	332,600	4,525,324	13.606	11.50	-	-	11.43	11.62	392,869	11.519	-0.73%
2018-02-07	13.68	13.64	13.68	13.66	14.36	169,200	2,324,024	13.735	11.58	11.55	11.58	11.56	12.16	199,860	11.628	-3.39%
2018-02-06	14.16	14.12	14.16	14.12	14.34	170,000	2,412,200	14.189	11.99	11.95	11.99	11.95	12.14	200,805	12.013	-2.88%
2018-02-05	14.58	14.56	14.60	14.44	14.58	42,000	608,480	14.488	12.34	12.33	12.36	12.22	12.34	49,611	12.265	0.41%
2018-02-02	14.52	-	-	14.30	14.52	38,000	547,740	14.414	12.29	-	-	12.11	12.29	44,886	12.203	0.55%
2018-02-01	14.44	-	-	14.42	14.44	6,000	86,580	14.430	12.22	-	-	12.21	12.22	7,087	12.216	0.00%
2018-01-31	14.44	-	-	14.18	14.44	140,000	2,006,800	14.334	12.22	-	-	12.00	12.22	165,369	12.135	1.69%
2018-01-30	14.20	-	-	14.20	14.42	63,600	910,032	14.309	12.02	-	-	12.02	12.21	75,125	12.114	-1.25%
2018-01-29	14.38	-	-	14.38	14.78	197,400	2,875,440	14.567	12.17	-	-	12.17	12.51	233,170	12.332	-2.31%
2018-01-26	14.72	-	-	14.58	14.80	130,000	1,908,240	14.679	12.46	-	-	12.34	12.53	153,557	12.427	0.96%
2018-01-25	14.58	-	-	14.52	14.72	226,000	3,299,980	14.602	12.34	-	-	12.29	12.46	266,953	12.362	-1.49%
2018-01-24	14.80	-	-	14.68	14.80	58,000	856,680	14.770	12.53	-	-	12.43	12.53	68,510	12.504	0.00%
2018-01-23	14.80	-	-	14.66	14.78	48,000	705,980	14.708	12.53	-	-	12.41	12.51	56,698	12.452	1.65%
2018-01-22	14.56	-	-	14.44	14.56	80,000	1,161,000	14.513	12.33	-	-	12.22	12.33	94,497	12.286	0.97%
2018-01-19	14.42	-	-	-	-	0	0	-	12.21	-	-	-	-	0	-	0.14%
2018-01-18	14.40	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	0.70%
2018-01-17	14.30	-	-	14.24	14.32	60,000	856,200	14.270	12.11	-	-	12.06	12.12	70,872	12.081	0.14%
2018-01-16	14.28	-	-	14.10	14.20	80,000	1,131,200	14.140	12.09	-	-	11.94	12.02	94,497	11.971	1.28%
2018-01-15	14.10	-	-	14.10	14.16	130,000	1,837,000	14.131	11.94	-	-	11.94	11.99	153,557	11.963	1.15%
2018-01-12	13.94	-	-	-	-	0	0	-	11.80	-	-	-	-	0	-	0.87%
2018-01-11	13.82	-	-	13.76	13.84	40,000	551,800	13.795	11.70	-	-	11.65	11.72	47,248	11.679	0.00%
2018-01-10	13.82	-	-	13.70	13.84	130,000	1,791,200	13.778	11.70	-	-	11.60	11.72	153,557	11.665	0.88%
2018-01-09	13.70	-	-	13.66	13.70	30,000	410,400	13.680	11.60	-	-	11.56	11.60	35,436	11.581	1.33%
2018-01-08	13.52	-	-	13.48	13.48	10,000	134,800	13.480	11.45	-	-	11.41	11.41	11,812	11.412	0.30%
2018-01-05	13.48	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	0.60%
2018-01-04	13.40	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.45%
2018-01-03	13.34	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	0.00%
2018-01-02	13.34	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	1.52%
2017-12-29	13.14	-	-	-	-	0	0	-	11.12	-	-	-	-	0	-	0.00%
2017-12-28	13.14	-	-	13.04	13.18	56,000	733,640	13.101	11.12	-	-	11.04	11.16	66,148	11.091	1.23%
2017-12-27	12.98	-	-	12.98	13.26	130,000	1,696,600	13.051	10.99	-	-	10.99	11.23	153,557	11.049	-1.96%
2017-12-22	13.24	-	-	-	-	0	0	-	11.21	-	-	-	-	0	-	-0.15%
2017-12-21	13.26	-	-	-	-	0	0	-	11.23	-	-	-	-	0	-	1.07%
2017-12-20	13.12	-	-	-	-	0	0	-	11.11	-	-	-	-	0	-	0.15%
2017-12-19	13.10	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	1.71%
2017-12-18	12.88	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.16%
2017-12-15	12.86	-	-	-	-	0	0	-	10.89	-	-	-	-	0	-	-1.38%
2017-12-14	13.04	-	-	-	-	0	0	-	11.04	-	-	-	-	0	-	-0.46%
2017-12-13	13.10	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	0.92%
2017-12-12	12.98	-	-	-	-	0	0	-	10.99	-	-	-	-	0	-	-1.52%
2017-12-11	13.18	-	-	-	-	0	0	-	11.16	-	-	-	-	0	-	1.38%
2017-12-08	13.00	-	-	-	-	0	0	-	11.01	-	-	-	-	0	-	0.93%
2017-12-07	12.88	-	-	12.88	12.90	50,000	644,200	12.884	10.90	-	-	10.90	10.92	59,060	10.907	-1.23%
2017-12-06	13.04	-	-	13.04	13.04	30,000	391,200	13.040	11.04	-	-	11.04	11.04	35,436	11.040	-1.21%
2017-12-05	13.20	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	1.38%
2017-12-04	13.02	-	-	-	-	0	0	-	11.02	-	-	-	-	0	-	0.77%
2017-12-01	12.92	-	-	-	-	0	0	-	10.94	-	-	-	-	0	-	-1.07%
2017-11-30	13.06	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	-0.76%
2017-11-29	13.16	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	0.00%
2017-11-28	13.16	-	-	13.10	13.22	160,000	2,110,000	13.188	11.14	-	-	11.09	11.19	188,993	11.164	-0.60%
2017-11-27	13.24	-	-	13.26	13.26	10,000	132,600	13.260	11.21	-	-	11.23	11.23	11,812	11.226	-0.90%
2017-11-24	13.36	-	-	13.28	13.46	60,000	802,000	13.367	11.31	-	-	11.24	11.40	70,872	11.316	0.45%
2017-11-23	13.30	-	-	13.32	13.36	40,000	534,000	13.350	11.26	-	-	11.28	11.31	47,248	11.302	-3.48%
2017-11-22	13.78	-	-	13.72	13.86	80,000	1,105,000	13.813	11.67	-	-	11.62	11.73	94,497	11.694	0.44%
2017-11-21	13.72	-	-	-	-	0	0	-	11.62	-	-	-	-	0	-	2.39%
2017-11-20	13.40	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.60%
2017-11-17	13.32	-	-	-	-	0	0	-	11.28	-	-	-	-	0	-	1.37%
2017-11-16	13.14	-	-	-	-	0	0	-	11.12	-	-	-	-	0	-	0.92%
2017-11-15	13.02	-	-	-	-	0	0	-	11.02	-	-	-	-	0	-	-0.31%
2017-11-14	13.06	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	-0.31%
2017-11-13	13.10	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	0.31%
2017-11-10	13.06	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	1.08%
2017-11-09	12.92	-	-	-	-	0	0	-	10.94	-	-	-	-	0	-	0.47%
2017-11-08	12.86	-	-	-	-	0	0	-	10.89	-	-	-	-	0	-	0.00%
2017-11-07	12.86	-	-	12.86	12.86	200	2,572	12.860	10.89	-	-	10.89	10.89	236	10.887	0.94%
2017-11-06	12.74	-	-	12.66	12.72	40,000	508,000	12.700	10.79	-	-	10.72	10.77	47,248	10.752	0.00%
2017-11-03	12.74	-	-	12.72	12.74	26,000	330,840	12.725	10.79	-	-	10.77	10.79	30,711	10.773	0.16%
2017-11-02	12.72	-	-	12.68	12.70	30,000	380,600	12.687	10.77	-	-	10.73	10.75	35,436	10.740	-0.16%
2017-11-01	12.74	-	-	12.74	12.78	60,000	765,200	12.753	10.79	-	-	10.79	10.82	70,872	10.797	0.00%
2017-10-31	12.74	-	-	12.70	12.70	10,000	127,000	12.700	10.79	-	-	10.75	10.75	11,812	10.752	0.00%
2017-10-30	12.74	-	-	12.72	12.72	10,000	127,200	12.720	10.79	-	-	10.77	10.77	11,812	10.769	-0.16%
2017-10-27	12.76	-	-	12.60	12.74	100,000	1,268,400	12.684	10.80	-	-	10.67	10.79	118,121	10.738	1.59%
2017-10-26	12.56	-	-	12.56	12.56	20,000	251,200	12.560	10.63	-	-	10.63	10.63	23,624	10.633	0.80%
2017-10-25	12.46	-	-	-	-	0	0	-	10.55	-	-	-	-	0	-	0.65%
2017-10-24	12.38	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.16%
2017-10-23	12.36	-	-	-	-	0	0	-	10.46	-	-	-	-	0	-	-0.16%
2017-10-20	12.38	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2017-10-19	12.38	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	-0.16%
2017-10-18	12.40	-	-	-	-	0	0	-	10.50	-	-	-	-	0	-	0.98%
2017-10-17	12.28	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	0.00%
2017-10-16	12.28	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	0.16%
2017-10-13	12.26	-	-	-	-	0	0	-	10.38	-	-	-	-	0	-	0.00%
2017-10-12	12.26	-	-	12.20	12.26	80,000	978,600	12.233	10.38	-	-	10.33	10.38	94,497	10.356	0.99%
2017-10-11	12.14	-	-	-	-	0	0	-	10.28	-	-	-	-	0	-	0.33%
2017-10-10	12.10	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	0.00%
2017-10-09	12.10	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	-1.63%
2017-10-06	12.30	-	-	-	-	0	0	-	10.41	-	-	-	-	0	-	0.00%
2017-10-04	12.30	-	-	12.18	12.32	100,000	1,224,000	12.240	10.41	-	-	10.31	10.43	118,121	10.362	1.32%
2017-10-03	12.14	-	-	12.02	12.14	210,000	2,538,400	12.088	10.28	-	-	10.18	10.28	248,053	10.233	1.85%
2017-09-29	11.92	-	-	-	-	0	0	-	10.09	-	-	-	-	0	-	0.00%
2017-09-28	11.92	-	-	-	-	0	0	-	10.09	-	-	-	-	0	-	0.00%
2017-09-27	11.92	-	-	11.92	11.92	10,000	119,200	11.920	10.09	-	-	10.09	10.09	11,812	10.091	-0.17%
2017-09-26	11.94	-	-	-	-	0	0	-	10.11	-	-	-	-	0	-	0.00%
2017-09-25	11.94	-	-	11.94	11.94	10,000	119,400	11.940	10.11	-	-	10.11	10.11	11,812	10.108	0.00%
2017-09-22	11.94	-	-	11.92	11.94	20,000	238,600	11.930	10.11	-	-	10.09	10.11	23,624	10.100	-0.17%
2017-09-21	11.96	-	-	-	-	0	0	-	10.13	-	-	-	-	0	-	0.34%
2017-09-20	11.92	-	-	-	-	0	0	-	10.09	-	-	-	-	0	-	0.00%
2017-09-19	11.92	-	-	-	-	0	0	-	10.09	-	-	-	-	0	-	0.00%
2017-09-18	11.92	-	-	-	-	0	0	-	10.09	-	-	-	-	0	-	0.00%
2017-09-15	11.92	-	-	-	-	0	0	-	10.09	-	-	-	-	0	-	-0.08%
2017-09-14	12.10	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	-0.49%
2017-09-13	12.16	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2017-09-12	12.16	-	-	12.12	12.14	20,000	242,600	12.130	10.15	-	-	10.12	10.13	23,961	10.125	0.33%
2017-09-11	12.12	12.10	12.14	12.18	12.20	60,000	731,000	12.183	10.12	10.10	10.13	10.17	10.18	71,882	10.169	-0.16%
2017-09-08	12.14	-	-	12.12	12.20	60,000	728,600	12.143	10.13	-	-	10.12	10.18	71,882	10.136	-0.49%
2017-09-07	12.20	-	-	12.24	12.24	20,000	244,800	12.240	10.18	-	-	10.22	10.22	23,961	10.217	-0.65%
2017-09-06	12.28	-	-	12.24	12.28	10,200	124,856	12.241	10.25	-	-	10.22	10.25	12,220	10.217	-0.32%
2017-09-05	12.32	-	-	12.28	12.28	10,000	122,800	12.280	10.28	-	-	10.25	10.25	11,980	10.250	0.49%
2017-09-04	12.26	-	-	12.26	12.26	10,000	122,600	12.260	10.23	-	-	10.23	10.23	11,980	10.233	0.16%
2017-09-01	12.24	-	-	-	-	0	0	-	10.22	-	-	-	-	0	-	0.00%
2017-08-31	12.24	-	-	12.20	12.24	50,000	611,200	12.224	10.22	-	-	10.18	10.22	59,902	10.203	-0.97%
2017-08-30	12.36	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	0.00%
2017-08-29	12.36	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	0.00%
2017-08-28	12.36	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	0.98%
2017-08-25	12.24	-	-	-	-	0	0	-	10.22	-	-	-	-	0	-	2.00%
2017-08-24	12.00	-	-	12.04	12.04	40,000	481,600	12.040	10.02	-	-	10.05	10.05	47,922	10.050	0.67%
2017-08-22	11.92	-	-	11.88	11.88	10,000	118,800	11.880	9.950	-	-	9.916	9.916	11,980	9.9162	0.51%
2017-08-21	11.86	-	-	11.86	11.86	10,000	118,600	11.860	9.900	-	-	9.900	9.900	11,980	9.8995	0.68%
2017-08-18	11.78	-	-	11.76	11.80	50,000	589,000	11.780	9.833	-	-	9.816	9.849	59,902	9.8327	-0.17%
2017-08-17	11.80	-	-	11.72	11.74	120,000	1,408,600	11.738	9.849	-	-	9.783	9.799	143,765	9.7980	0.51%
2017-08-16	11.74	-	-	-	-	0	0	-	9.799	-	-	-	-	0	-	0.00%
2017-08-15	11.74	-	-	-	-	0	0	-	9.799	-	-	-	-	0	-	0.51%
2017-08-14	11.68	-	-	11.60	11.60	10,000	116,000	11.600	9.749	-	-	9.682	9.682	11,980	9.6825	1.04%
2017-08-11	11.56	-	-	11.56	11.72	150,000	1,744,000	11.627	9.649	-	-	9.649	9.783	179,706	9.7048	-2.03%
2017-08-10	11.80	-	-	-	-	0	0	-	9.849	-	-	-	-	0	-	-0.34%
2017-08-09	11.84	-	-	11.88	11.88	10,000	118,800	11.880	9.883	-	-	9.916	9.916	11,980	9.9162	-0.50%
2017-08-08	11.90	-	-	-	-	0	0	-	9.933	-	-	-	-	0	-	0.00%
2017-08-07	11.90	-	-	-	-	0	0	-	9.933	-	-	-	-	0	-	0.34%
2017-08-04	11.86	-	-	11.90	11.90	90,000	1,071,000	11.900	9.900	-	-	9.933	9.933	107,823	9.9329	-0.84%
2017-08-03	11.96	-	-	-	-	0	0	-	9.983	-	-	-	-	0	-	-1.16%
2017-08-02	12.10	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	0.00%
2017-08-01	12.10	-	-	11.94	11.94	10,000	119,400	11.940	10.10	-	-	9.966	9.966	11,980	9.9663	1.34%
2017-07-31	11.94	-	-	11.96	11.96	10,000	119,600	11.960	9.966	-	-	9.983	9.983	11,980	9.9830	0.00%
2017-07-28	11.94	-	-	11.86	11.86	10,000	118,600	11.860	9.966	-	-	9.900	9.900	11,980	9.8995	0.34%
2017-07-27	11.90	-	-	11.86	11.88	20,000	237,400	11.870	9.933	-	-	9.900	9.916	23,961	9.9079	-0.34%
2017-07-26	11.94	-	-	11.92	12.04	140,000	1,677,000	11.979	9.966	-	-	9.950	10.05	167,725	9.9985	-0.50%
2017-07-25	12.00	-	-	12.06	12.06	10,000	120,600	12.060	10.02	-	-	10.07	10.07	11,980	10.066	-0.17%
2017-07-24	12.02	-	-	11.94	11.94	30,000	358,200	11.940	10.03	-	-	9.966	9.966	35,941	9.9663	0.67%
2017-07-21	11.94	-	-	-	-	0	0	-	9.966	-	-	-	-	0	-	-0.67%
2017-07-20	12.02	-	-	-	-	0	0	-	10.03	-	-	-	-	0	-	0.50%
2017-07-19	11.96	-	-	-	-	0	0	-	9.983	-	-	-	-	0	-	1.18%
2017-07-18	11.82	-	-	11.76	11.76	10,000	117,600	11.760	9.866	-	-	9.816	9.816	11,980	9.8160	-0.67%
2017-07-17	11.90	-	-	11.80	11.98	20,000	237,800	11.890	9.933	-	-	9.849	10.000	23,961	9.9246	0.51%
2017-07-14	11.84	-	-	-	-	0	0	-	9.883	-	-	-	-	0	-	1.02%
2017-07-13	11.72	-	-	-	-	0	0	-	9.783	-	-	-	-	0	-	1.21%
2017-07-12	11.58	-	-	-	-	0	0	-	9.666	-	-	-	-	0	-	-0.17%
2017-07-11	11.60	-	-	-	-	0	0	-	9.682	-	-	-	-	0	-	1.22%
2017-07-10	11.46	-	-	11.42	11.46	90,000	1,028,600	11.429	9.566	-	-	9.532	9.566	107,823	9.5397	0.35%
2017-07-07	11.42	-	-	-	-	0	0	-	9.532	-	-	-	-	0	-	-0.35%
2017-07-06	11.46	-	-	-	-	0	0	-	9.566	-	-	-	-	0	-	0.35%
2017-07-05	11.42	-	-	-	-	0	0	-	9.532	-	-	-	-	0	-	1.24%
2017-07-04	11.28	-	-	-	-	0	0	-	9.415	-	-	-	-	0	-	-0.88%
2017-07-03	11.38	11.36	11.38	-	-	0	0	-	9.499	9.482	9.499	-	-	0	-	-0.70%
2017-06-30	11.46	-	-	11.44	11.44	20,000	228,800	11.440	9.566	-	-	9.549	9.549	23,961	9.5489	0.00%
2017-06-29	11.46	-	-	-	-	0	0	-	9.566	-	-	-	-	0	-	0.17%
2017-06-28	11.44	-	-	-	-	0	0	-	9.549	-	-	-	-	0	-	-0.17%
2017-06-27	11.46	-	-	11.38	11.50	140,000	1,601,400	11.439	9.566	-	-	9.499	9.599	167,725	9.5477	0.35%
2017-06-26	11.42	-	-	11.36	11.40	60,000	682,600	11.377	9.532	-	-	9.482	9.516	71,882	9.4961	0.88%
2017-06-23	11.32	11.32	11.42	11.26	11.30	50,000	564,000	11.280	9.449	9.449	9.532	9.399	9.432	59,902	9.4154	0.71%
2017-06-22	11.24	-	-	-	-	0	0	-	9.382	-	-	-	-	0	-	0.72%
2017-06-21	11.16	-	-	11.08	11.16	30,000	333,400	11.113	9.315	-	-	9.248	9.315	35,941	9.2763	0.90%
2017-06-20	11.06	-	-	-	-	0	0	-	9.232	-	-	-	-	0	-	0.00%
2017-06-19	11.06	-	-	-	-	0	0	-	9.232	-	-	-	-	0	-	0.73%
2017-06-16	10.98	-	-	10.98	10.98	10,000	109,800	10.980	9.165	-	-	9.165	9.165	11,980	9.1650	0.00%
2017-06-15	10.98	-	-	-	-	0	0	-	9.165	-	-	-	-	0	-	-0.90%
2017-06-14	11.08	-	-	-	-	0	0	-	9.248	-	-	-	-	0	-	-1.25%
2017-06-13	11.22	-	-	-	-	0	0	-	9.365	-	-	-	-	0	-	0.00%
2017-06-12	11.22	-	-	11.22	11.26	40,000	449,200	11.230	9.365	-	-	9.365	9.399	47,922	9.3737	0.00%
2017-06-09	11.22	-	-	-	-	0	0	-	9.365	-	-	-	-	0	-	0.72%
2017-06-08	11.14	-	-	11.12	11.12	10,000	111,200	11.120	9.299	-	-	9.282	9.282	11,980	9.2818	1.09%
2017-06-07	11.02	-	-	-	-	0	0	-	9.198	-	-	-	-	0	-	0.92%
2017-06-06	10.92	-	-	10.84	10.84	20,000	216,800	10.840	9.115	-	-	9.048	9.048	23,961	9.0481	0.55%
2017-06-05	10.86	-	-	10.92	10.98	40,000	437,800	10.945	9.065	-	-	9.115	9.165	47,922	9.1358	-1.09%
2017-06-02	10.98	-	-	10.98	11.02	30,000	330,000	11.000	9.165	-	-	9.165	9.198	35,941	9.1817	-0.36%
2017-06-01	11.02	-	-	10.90	11.00	100,000	1,094,600	10.946	9.198	-	-	9.098	9.182	119,804	9.1366	0.92%
2017-05-31	10.92	-	-	10.86	10.96	150,000	1,634,200	10.895	9.115	-	-	9.065	9.148	179,706	9.0938	0.00%
2017-05-29	10.92	-	-	10.92	10.92	30,000	327,600	10.920	9.115	-	-	9.115	9.115	35,941	9.1149	0.00%
2017-05-26	10.92	-	-	10.92	10.92	10,000	109,200	10.920	9.115	-	-	9.115	9.115	11,980	9.1149	-0.18%
2017-05-25	10.94	-	-	-	-	0	0	-	9.132	-	-	-	-	0	-	2.82%
2017-05-24	10.64	-	-	10.60	10.62	180,000	1,911,400	10.619	8.881	-	-	8.848	8.864	215,647	8.8636	-0.19%
2017-05-23	10.66	-	-	10.54	10.54	20,000	210,800	10.540	8.898	-	-	8.798	8.798	23,961	8.7977	1.52%
2017-05-22	10.50	-	-	-	-	0	0	-	8.764	-	-	-	-	0	-	0.77%
2017-05-19	10.42	-	-	-	-	0	0	-	8.698	-	-	-	-	0	-	0.19%
2017-05-18	10.40	-	-	10.40	10.42	20,000	208,200	10.410	8.681	-	-	8.681	8.698	23,961	8.6892	-0.38%
2017-05-17	10.44	-	-	10.44	10.44	20,000	208,800	10.440	8.714	-	-	8.714	8.714	23,961	8.7142	-0.57%
2017-05-16	10.50	-	-	10.44	10.50	60,000	628,200	10.470	8.764	-	-	8.714	8.764	71,882	8.7393	0.00%
2017-05-15	10.50	-	-	-	-	0	0	-	8.764	-	-	-	-	0	-	0.38%
2017-05-12	10.46	-	-	-	-	0	0	-	8.731	-	-	-	-	0	-	1.75%
2017-05-11	10.28	-	-	10.22	10.26	40,000	409,600	10.240	8.581	-	-	8.531	8.564	47,922	8.5473	0.59%
2017-05-10	10.22	-	-	-	-	0	0	-	8.531	-	-	-	-	0	-	0.39%
2017-05-09	10.18	-	-	-	-	0	0	-	8.497	-	-	-	-	0	-	0.20%
2017-05-08	10.16	-	-	10.12	10.14	30,000	303,800	10.127	8.481	-	-	8.447	8.464	35,941	8.4527	-0.20%
2017-05-05	10.18	-	-	10.16	10.18	60,000	610,200	10.170	8.497	-	-	8.481	8.497	71,882	8.4889	-0.39%
2017-05-04	10.22	-	-	10.22	10.22	20,000	204,400	10.220	8.531	-	-	8.531	8.531	23,961	8.5306	-0.78%
2017-05-02	10.30	-	-	-	-	0	0	-	8.597	-	-	-	-	0	-	-0.39%
2017-04-28	10.34	-	-	-	-	0	0	-	8.631	-	-	-	-	0	-	0.00%
2017-04-27	10.34	-	-	-	-	0	0	-	8.631	-	-	-	-	0	-	0.39%
2017-04-26	10.30	-	-	-	-	0	0	-	8.597	-	-	-	-	0	-	0.19%
2017-04-25	10.28	-	-	-	-	0	0	-	8.581	-	-	-	-	0	-	0.19%
2017-04-24	10.26	-	-	-	-	0	0	-	8.564	-	-	-	-	0	-	0.00%
2017-04-21	10.26	-	-	-	-	0	0	-	8.564	-	-	-	-	0	-	0.59%
2017-04-20	10.20	-	-	10.20	10.20	2,000	20,400	10.200	8.514	-	-	8.514	8.514	2,396	8.5139	0.00%
2017-04-19	10.20	-	-	-	-	0	0	-	8.514	-	-	-	-	0	-	-0.97%
2017-04-18	10.30	-	-	-	-	0	0	-	8.597	-	-	-	-	0	-	-0.96%
2017-04-13	10.40	-	-	-	-	0	0	-	8.681	-	-	-	-	0	-	0.00%
2017-04-12	10.40	-	-	10.34	10.40	50,000	518,800	10.376	8.681	-	-	8.631	8.681	59,902	8.6608	0.19%
2017-04-11	10.38	-	-	10.38	10.42	20,000	208,000	10.400	8.664	-	-	8.664	8.698	23,961	8.6809	-0.19%
2017-04-10	10.40	-	-	10.40	10.42	40,000	416,600	10.415	8.681	-	-	8.681	8.698	47,922	8.6934	-0.57%
2017-04-07	10.46	-	-	10.46	10.46	10,000	104,600	10.460	8.731	-	-	8.731	8.731	11,980	8.7309	0.19%
2017-04-06	10.44	-	-	-	-	0	0	-	8.714	-	-	-	-	0	-	0.19%
2017-04-05	10.42	-	-	-	-	0	0	-	8.698	-	-	-	-	0	-	0.00%
2017-04-03	10.42	-	-	10.38	10.42	60,000	624,000	10.400	8.698	-	-	8.664	8.698	71,882	8.6809	0.77%
2017-03-31	10.34	-	-	-	-	0	0	-	8.631	-	-	-	-	0	-	0.00%
2017-03-30	10.34	-	-	10.32	10.36	50,000	516,800	10.336	8.631	-	-	8.614	8.647	59,902	8.6274	0.00%
2017-03-29	10.34	-	-	-	-	0	0	-	8.631	-	-	-	-	0	-	-0.19%
2017-03-28	10.36	-	-	10.36	10.36	10,000	103,600	10.360	8.647	-	-	8.647	8.647	11,980	8.6475	-0.19%
2017-03-27	10.38	-	-	10.34	10.42	480,000	4,996,200	10.409	8.664	-	-	8.631	8.698	575,059	8.6882	0.39%
2017-03-24	10.34	10.34	10.46	-	-	0	0	-	8.631	8.631	8.731	-	-	0	-	0.78%
2017-03-23	10.26	-	-	-	-	0	0	-	8.564	-	-	-	-	0	-	0.00%
2017-03-22	10.26	-	-	-	-	0	0	-	8.564	-	-	-	-	0	-	-0.39%
2017-03-21	10.30	-	-	-	-	0	0	-	8.597	-	-	-	-	0	-	0.00%
2017-03-20	10.30	-	-	-	-	0	0	-	8.597	-	-	-	-	0	-	0.00%
2017-03-17	10.30	-	-	-	-	0	0	-	8.597	-	-	-	-	0	-	-0.96%
2017-03-16	10.40	-	-	10.34	10.42	120,000	1,245,600	10.380	8.681	-	-	8.631	8.698	143,765	8.6642	0.97%
2017-03-15	10.30	-	-	-	-	0	0	-	8.597	-	-	-	-	0	-	0.00%
2017-03-14	10.30	-	-	-	-	0	0	-	8.597	-	-	-	-	0	-	0.00%
2017-03-13	10.30	-	-	-	-	0	0	-	8.597	-	-	-	-	0	-	0.59%
2017-03-10	10.24	-	-	10.24	10.24	10,000	102,400	10.240	8.547	-	-	8.547	8.547	11,980	8.5473	-0.19%
2017-03-09	10.26	-	-	10.26	10.32	50,000	514,200	10.284	8.564	-	-	8.564	8.614	59,902	8.5840	-0.58%
2017-03-08	10.32	-	-	10.32	10.32	30,000	309,600	10.320	8.614	-	-	8.614	8.614	35,941	8.6141	-0.19%
2017-03-07	10.34	-	-	10.32	10.34	30,200	311,668	10.320	8.631	-	-	8.614	8.631	36,181	8.6142	0.39%
2017-03-06	10.30	-	-	10.28	10.30	30,000	308,600	10.287	8.597	-	-	8.581	8.597	35,941	8.5863	0.19%
2017-03-03	10.28	-	-	10.30	10.30	30,000	309,000	10.300	8.581	-	-	8.597	8.597	35,941	8.5974	-0.19%
2017-03-02	10.30	-	-	10.32	10.50	280,000	2,920,600	10.431	8.597	-	-	8.614	8.764	335,451	8.7065	-0.77%
2017-03-01	10.38	-	-	10.38	10.40	40,000	415,400	10.385	8.664	-	-	8.664	8.681	47,922	8.6683	0.00%
2017-02-28	10.38	-	-	10.42	10.42	10,000	104,200	10.420	8.664	-	-	8.698	8.698	11,980	8.6975	0.00%
2017-02-27	10.38	-	-	10.42	10.48	90,000	940,800	10.453	8.664	-	-	8.698	8.748	107,823	8.7254	-1.14%
2017-02-24	10.50	-	-	10.50	10.50	30,000	315,000	10.500	8.764	-	-	8.764	8.764	35,941	8.7643	0.00%
2017-02-23	10.50	-	-	10.50	10.54	52,000	546,800	10.515	8.764	-	-	8.764	8.798	62,298	8.7772	-0.19%
2017-02-22	10.52	-	-	10.52	10.52	60,000	631,200	10.520	8.781	-	-	8.781	8.781	71,882	8.7810	0.00%
2017-02-21	10.52	-	-	10.54	10.56	50,000	527,400	10.548	8.781	-	-	8.798	8.814	59,902	8.8044	0.19%
2017-02-20	10.50	10.50	10.60	10.48	10.50	60,000	629,200	10.487	8.764	8.764	8.848	8.748	8.764	71,882	8.7532	1.35%
2017-02-17	10.36	-	-	10.36	10.44	50,000	520,400	10.408	8.647	-	-	8.647	8.714	59,902	8.6875	0.00%
2017-02-16	10.36	-	-	10.36	10.38	30,000	311,000	10.367	8.647	-	-	8.647	8.664	35,941	8.6530	0.19%
2017-02-15	10.34	-	-	10.34	10.34	30,000	310,200	10.340	8.631	-	-	8.631	8.631	35,941	8.6308	0.00%
2017-02-14	10.34	-	-	10.36	10.36	30,000	310,800	10.360	8.631	-	-	8.647	8.647	35,941	8.6475	-0.77%
2017-02-13	10.42	-	-	10.38	10.44	150,000	1,562,400	10.416	8.698	-	-	8.664	8.714	179,706	8.6942	1.36%
2017-02-10	10.28	-	-	-	-	0	0	-	8.581	-	-	-	-	0	-	0.39%
2017-02-09	10.24	-	-	10.20	10.24	30,000	306,800	10.227	8.547	-	-	8.514	8.547	35,941	8.5362	0.39%
2017-02-08	10.20	-	-	10.10	10.20	230,000	2,334,800	10.151	8.514	-	-	8.430	8.514	275,549	8.4733	0.59%
2017-02-07	10.14	-	-	10.14	10.18	50,000	507,800	10.156	8.464	-	-	8.464	8.497	59,902	8.4772	-0.39%
2017-02-06	10.18	-	-	10.18	10.24	380,000	3,879,200	10.208	8.497	-	-	8.497	8.547	455,255	8.5209	-0.39%
2017-02-03	10.22	-	-	10.22	10.30	50,000	513,400	10.268	8.531	-	-	8.531	8.597	59,902	8.5707	-1.16%
2017-02-02	10.34	-	-	-	-	0	0	-	8.631	-	-	-	-	0	-	0.00%
2017-02-01	10.34	-	-	-	-	0	0	-	8.631	-	-	-	-	0	-	0.00%
2017-01-27	10.34	-	-	-	-	0	0	-	8.631	-	-	-	-	0	-	0.00%
2017-01-26	10.34	-	-	10.30	10.34	90,000	928,800	10.320	8.631	-	-	8.597	8.631	107,823	8.6141	0.98%
2017-01-25	10.24	-	-	-	-	0	0	-	8.547	-	-	-	-	0	-	0.39%
2017-01-24	10.20	-	-	10.20	10.20	20,000	204,000	10.200	8.514	-	-	8.514	8.514	23,961	8.5139	0.20%
2017-01-23	10.18	-	-	-	-	0	0	-	8.497	-	-	-	-	0	-	0.00%
2017-01-20	10.18	-	-	-	-	0	0	-	8.497	-	-	-	-	0	-	0.00%
2017-01-19	10.18	10.12	10.18	-	-	0	0	-	8.497	8.447	8.497	-	-	0	-	-0.20%
2017-01-18	10.20	10.16	10.26	10.20	10.20	10,000	102,000	10.200	8.514	8.481	8.564	8.514	8.514	11,980	8.5139	1.19%
2017-01-17	10.08	10.06	10.14	-	-	0	0	-	8.414	8.397	8.464	-	-	0	-	0.00%
2017-01-16	10.08	10.06	10.14	-	-	0	0	-	8.414	8.397	8.464	-	-	0	-	0.40%
2017-01-13	10.04	10.00	10.06	9.920	10.06	110,000	1,095,100	9.9555	8.380	8.347	8.397	8.280	8.397	131,784	8.3098	0.00%
2017-01-12	10.04	-	-	10.02	10.06	80,000	803,200	10.040	8.380	-	-	8.364	8.397	95,843	8.3804	0.20%
2017-01-11	10.02	-	-	10.02	10.10	110,000	1,104,600	10.042	8.364	-	-	8.364	8.430	131,784	8.3819	-0.40%
2017-01-10	10.06	-	-	10.06	10.06	130,000	1,307,800	10.060	8.397	-	-	8.397	8.397	155,745	8.3971	0.20%
2017-01-09	10.04	-	-	10.04	10.04	30,000	301,200	10.040	8.380	-	-	8.380	8.380	35,941	8.3804	0.20%
2017-01-06	10.02	-	-	9.980	10.02	136,000	1,358,840	9.9915	8.364	-	-	8.330	8.364	162,933	8.3399	0.00%
2017-01-05	10.02	-	-	10.02	10.04	90,000	902,400	10.027	8.364	-	-	8.364	8.380	107,823	8.3692	-0.20%
2017-01-04	10.04	-	-	10.04	10.04	24,000	240,960	10.040	8.380	-	-	8.380	8.380	28,753	8.3804	0.20%
2017-01-03	10.02	-	-	10.00	10.02	62,000	620,600	10.010	8.364	-	-	8.347	8.364	74,278	8.3551	1.21%
2016-12-30	9.900	-	-	-	-	0	0	-	8.264	-	-	-	-	0	-	0.41%
2016-12-29	9.860	-	-	9.860	9.870	500,000	4,930,600	9.8612	8.230	-	-	8.230	8.238	599,019	8.2311	0.00%
2016-12-28	9.860	-	-	-	-	0	0	-	8.230	-	-	-	-	0	-	0.00%
2016-12-23	9.860	-	-	9.850	9.910	240,000	2,368,800	9.8700	8.230	-	-	8.222	8.272	287,529	8.2385	-0.60%
2016-12-22	9.920	-	-	9.910	10.34	322,000	3,233,380	10.042	8.280	-	-	8.272	8.631	385,768	8.3817	0.51%
2016-12-21	9.870	-	-	9.870	9.940	910,000	9,010,800	9.9020	8.238	-	-	8.238	8.297	1,090,215	8.2652	-0.20%
2016-12-20	9.890	9.800	-	9.860	9.880	150,000	1,481,200	9.8747	8.255	8.180	-	8.230	8.247	179,706	8.2424	-1.10%
2016-12-19	10.00	-	-	9.960	10.00	50,000	498,800	9.9760	8.347	-	-	8.314	8.347	59,902	8.3269	-0.40%
2016-12-16	10.04	-	-	10.02	10.04	60,000	601,800	10.030	8.380	-	-	8.364	8.380	71,882	8.3720	0.20%
2016-12-15	10.02	-	-	10.00	10.00	30,000	300,000	10.000	8.364	-	-	8.347	8.347	35,941	8.3470	-2.34%
2016-12-14	10.26	-	-	10.26	10.34	24,000	247,240	10.302	8.564	-	-	8.564	8.631	28,753	8.5988	-0.39%
2016-12-13	10.30	-	-	10.30	10.34	90,000	928,800	10.320	8.597	-	-	8.597	8.631	107,823	8.6141	-0.77%
2016-12-12	10.38	-	-	10.34	10.38	60,000	621,600	10.360	8.664	-	-	8.631	8.664	71,882	8.6475	-0.95%
2016-12-09	10.48	10.46	-	10.40	10.44	20,000	208,400	10.420	8.748	8.731	-	8.681	8.714	23,961	8.6975	1.35%
2016-12-08	10.34	-	-	10.34	10.36	44,000	455,560	10.354	8.631	-	-	8.631	8.647	52,714	8.6422	0.19%
2016-12-07	10.32	-	-	-	-	0	0	-	8.614	-	-	-	-	0	-	0.00%
2016-12-06	10.32	-	-	-	-	0	0	-	8.614	-	-	-	-	0	-	-0.19%
2016-12-05	10.34	-	-	10.38	10.38	14,000	145,320	10.380	8.631	-	-	8.664	8.664	16,773	8.6642	-1.52%
2016-12-02	10.50	-	-	10.50	10.50	34,000	357,000	10.500	8.764	-	-	8.764	8.764	40,733	8.7643	-0.19%
2016-12-01	10.52	-	-	-	-	0	0	-	8.781	-	-	-	-	0	-	0.00%
2016-11-30	10.52	-	-	10.54	10.54	10,000	105,400	10.540	8.781	-	-	8.798	8.798	11,980	8.7977	-0.57%
2016-11-29	10.58	-	-	10.46	10.54	66,000	692,840	10.498	8.831	-	-	8.731	8.798	79,071	8.7623	0.95%
2016-11-28	10.48	-	-	10.46	10.56	360,000	3,769,120	10.470	8.748	-	-	8.731	8.814	431,294	8.7391	0.19%
2016-11-25	10.46	-	-	10.30	10.46	390,000	4,041,040	10.362	8.731	-	-	8.597	8.731	467,235	8.6488	1.36%
2016-11-24	10.32	-	-	10.28	10.36	166,000	1,711,960	10.313	8.614	-	-	8.581	8.647	198,874	8.6082	0.00%
2016-11-23	10.32	-	-	10.30	10.34	142,000	1,465,240	10.319	8.614	-	-	8.597	8.631	170,121	8.6129	0.98%
2016-11-22	10.22	-	-	10.22	10.22	10,000	102,200	10.220	8.531	-	-	8.531	8.531	11,980	8.5306	0.99%
2016-11-21	10.12	-	-	10.12	10.12	2,000	20,240	10.120	8.447	-	-	8.447	8.447	2,396	8.4471	0.80%
2016-11-18	10.04	-	-	10.06	10.06	10,000	100,600	10.060	8.380	-	-	8.397	8.397	11,980	8.3971	0.20%
2016-11-17	10.02	-	-	10.02	10.02	26,000	260,520	10.020	8.364	-	-	8.364	8.364	31,149	8.3637	0.00%
2016-11-16	10.02	-	-	10.02	10.04	86,000	863,080	10.036	8.364	-	-	8.364	8.380	103,031	8.3769	-0.20%
2016-11-15	10.04	-	-	10.04	10.04	38,000	381,520	10.040	8.380	-	-	8.380	8.380	45,525	8.3804	0.20%
2016-11-14	10.02	-	-	-	-	0	0	-	8.364	-	-	-	-	0	-	0.20%
2016-11-11	10.00	-	-	9.980	9.980	8,000	79,840	9.9800	8.347	-	-	8.330	8.330	9,584	8.3303	0.00%
2016-11-10	10.00	-	-	10.00	10.00	20,000	200,000	10.000	8.347	-	-	8.347	8.347	23,961	8.3470	1.52%
2016-11-09	9.850	-	-	9.750	9.950	312,000	3,072,440	9.8476	8.222	-	-	8.138	8.305	373,788	8.2197	-0.91%
2016-11-08	9.940	-	-	9.940	10.02	102,000	1,018,188	9.9822	8.297	-	-	8.297	8.364	122,200	8.3321	0.30%
2016-11-07	9.910	-	-	9.900	9.930	34,200	338,944	9.9106	8.272	-	-	8.264	8.289	40,973	8.2724	0.00%
2016-11-04	9.910	-	-	9.910	9.920	3,200	31,714	9.9106	8.272	-	-	8.272	8.280	3,834	8.2724	-0.30%
2016-11-03	9.940	-	-	9.800	9.960	320,000	3,166,892	9.8965	8.297	-	-	8.180	8.314	383,372	8.2606	1.12%
2016-11-02	9.830	-	-	9.870	9.870	30,000	296,100	9.8700	8.205	-	-	8.238	8.238	35,941	8.2385	-0.81%
2016-11-01	9.910	9.910	9.930	9.900	9.900	40,000	396,000	9.9000	8.272	8.272	8.289	8.264	8.264	47,922	8.2635	0.61%
2016-10-31	9.850	9.830	9.860	9.830	9.860	68,000	669,940	9.8521	8.222	8.205	8.230	8.205	8.230	81,467	8.2235