ChinaAMC Asia High Dividend ETF: Unit HKD

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03145	2014-11-13			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	14.60	14.57	14.70	14.42	14.60	798,600	11,599,892	14.525	14.60	14.57	14.70	14.42	14.60	798,600	14.525	1.25%
2026-02-02	0	14.42	14.41	14.50	14.30	14.62	1,037,800	14,979,406	14.434	14.42	14.41	14.50	14.30	14.62	1,037,800	14.434	-1.37%
2026-01-30	0	14.62	14.61	14.70	14.60	14.73	381,200	5,586,250	14.654	14.62	14.61	14.70	14.60	14.73	381,200	14.654	-0.75%
2026-01-29	0	14.73	14.71	14.73	14.51	14.75	452,000	6,607,128	14.618	14.73	14.71	14.73	14.51	14.75	452,000	14.618	0.61%
2026-01-28	0	14.64	14.63	14.64	14.53	14.72	492,600	7,199,294	14.615	14.64	14.63	14.64	14.53	14.72	492,600	14.615	0.76%
2026-01-27	0	14.53	14.53	14.54	14.49	14.56	676,200	9,820,230	14.523	14.53	14.53	14.54	14.49	14.56	676,200	14.523	0.41%
2026-01-26	0	14.47	14.47	14.50	14.35	14.50	330,200	4,772,984	14.455	14.47	14.47	14.50	14.35	14.50	330,200	14.455	1.05%
2026-01-23	0	14.32	14.32	14.35	14.30	14.36	165,400	2,369,718	14.327	14.32	14.32	14.35	14.30	14.36	165,400	14.327	0.00%
2026-01-22	0	14.32	14.30	14.39	14.25	14.40	385,200	5,519,738	14.330	14.32	14.30	14.39	14.25	14.40	385,200	14.330	0.49%
2026-01-21	0	14.25	14.25	14.26	14.21	14.44	500,600	7,127,912	14.239	14.25	14.25	14.26	14.21	14.44	500,600	14.239	-0.35%
2026-01-20	0	14.30	14.30	14.35	14.15	14.34	387,400	5,526,204	14.265	14.30	14.30	14.35	14.15	14.34	387,400	14.265	1.06%
2026-01-19	0	14.15	14.16	14.18	14.08	14.21	323,400	4,577,490	14.154	14.15	14.16	14.18	14.08	14.21	323,400	14.154	0.21%
2026-01-16	0	14.12	14.12	14.19	14.11	14.24	335,600	4,761,804	14.189	14.12	14.12	14.19	14.11	14.24	335,600	14.189	-0.91%
2026-01-15	0	14.25	14.24	14.25	14.12	14.25	327,800	4,656,672	14.206	14.25	14.24	14.25	14.12	14.25	327,800	14.206	0.92%
2026-01-14	0	14.12	14.12	14.13	14.06	14.12	370,000	5,215,154	14.095	14.12	14.12	14.13	14.06	14.12	370,000	14.095	0.00%
2026-01-13	0	14.12	14.11	14.12	14.00	14.14	458,000	6,456,620	14.097	14.12	14.11	14.12	14.00	14.14	458,000	14.097	1.73%
2026-01-09	0	13.88	13.86	13.90	13.72	13.90	387,412	5,356,954	13.828	13.88	13.86	13.90	13.72	13.90	387,412	13.828	0.51%
2026-01-08	0	13.81	13.81	13.86	13.76	13.86	358,600	4,947,726	13.797	13.81	13.81	13.86	13.76	13.86	358,600	13.797	-0.14%
2026-01-07	0	13.83	13.83	13.84	13.80	13.85	157,800	2,181,680	13.826	13.83	13.83	13.84	13.80	13.85	157,800	13.826	0.51%
2026-01-06	0	13.76	13.78	13.86	13.69	13.80	397,200	5,460,980	13.749	13.76	13.78	13.86	13.69	13.80	397,200	13.749	0.22%
2026-01-05	0	13.73	13.72	13.73	13.69	13.76	361,200	4,960,870	13.734	13.73	13.72	13.73	13.69	13.76	361,200	13.734	0.96%
2025-12-31	0	13.60	13.60	13.63	13.56	13.60	136,600	1,856,180	13.588	13.60	13.60	13.63	13.56	13.60	136,600	13.588	0.29%
2025-12-30	0	13.56	13.57	13.58	13.49	13.58	361,600	4,886,628	13.514	13.56	13.57	13.58	13.49	13.58	361,600	13.514	0.37%
2025-12-29	0	13.51	13.51	13.55	13.50	13.73	2,821,400	38,172,042	13.530	13.51	13.51	13.55	13.50	13.73	2,821,400	13.529	-0.95%
2025-12-24	0	13.64	13.62	13.64	13.60	13.68	75,400	1,028,376	13.639	13.64	13.62	13.64	13.60	13.68	75,400	13.639	0.07%
2025-12-23	0	13.63	13.61	13.63	13.61	13.65	82,000	1,117,178	13.624	13.63	13.61	13.63	13.61	13.65	82,000	13.624	0.15%
2025-12-22	0	13.61	13.58	13.61	13.52	13.64	221,600	3,015,260	13.607	13.61	13.58	13.61	13.52	13.64	221,600	13.607	0.67%
2025-12-19	0	13.52	13.50	13.52	13.47	13.59	363,000	4,906,152	13.516	13.52	13.50	13.52	13.47	13.59	363,000	13.516	-0.22%
2025-12-18	0	13.55	13.50	13.55	13.42	13.55	128,000	1,725,442	13.480	13.55	13.50	13.55	13.42	13.55	128,000	13.480	0.67%
2025-12-17	0	13.46	13.42	13.55	13.39	13.55	706,000	9,490,154	13.442	13.46	13.42	13.55	13.39	13.55	706,000	13.442	0.37%
2025-12-16	0	13.41	13.41	13.49	13.41	13.56	275,200	3,704,866	13.462	13.41	13.41	13.49	13.41	13.56	275,200	13.462	-1.11%
2025-12-15	0	13.56	13.56	13.58	13.48	13.57	72,200	977,376	13.537	13.56	13.56	13.58	13.48	13.57	72,200	13.537	0.07%
2025-12-12	0	13.55	13.53	13.59	13.45	13.60	349,400	4,715,406	13.496	13.55	13.53	13.59	13.45	13.60	349,400	13.496	0.30%
2025-12-11	0	13.51	13.49	13.55	13.50	13.60	234,400	3,172,412	13.534	13.51	13.49	13.55	13.50	13.60	234,400	13.534	0.07%
2025-12-10	0	13.50	13.48	13.63	13.43	13.64	530,600	7,170,668	13.514	13.50	13.48	13.63	13.43	13.64	530,600	13.514	-0.44%
2025-12-09	0	13.56	13.56	13.60	13.48	13.64	1,362,635	18,492,346	13.571	13.56	13.56	13.60	13.48	13.64	1,362,635	13.571	-0.44%
2025-12-08	0	13.62	13.61	13.65	13.62	13.71	413,200	5,641,146	13.652	13.62	13.61	13.65	13.62	13.71	413,200	13.652	-0.66%
2025-12-05	0	13.71	13.64	13.71	13.63	13.73	234,000	3,199,500	13.673	13.71	13.64	13.71	13.63	13.73	234,000	13.673	-0.15%
2025-12-04	0	13.73	13.68	13.73	13.67	13.75	208,200	2,852,774	13.702	13.73	13.68	13.73	13.67	13.75	208,200	13.702	0.37%
2025-12-03	0	13.68	13.65	13.69	13.59	13.69	192,800	2,629,514	13.639	13.68	13.65	13.69	13.59	13.69	192,800	13.639	0.00%
2025-12-02	0	13.68	13.70	13.75	13.68	13.74	197,200	2,703,228	13.708	13.68	13.70	13.75	13.68	13.74	197,200	13.708	0.00%
2025-12-01	0	13.68	13.60	13.67	13.55	13.71	87,800	1,196,046	13.622	13.68	13.60	13.67	13.55	13.71	87,800	13.622	0.66%
2025-11-28	0	13.59	13.56	13.60	13.56	13.60	114,600	1,556,222	13.580	13.59	13.56	13.60	13.56	13.60	114,600	13.580	-0.07%
2025-11-27	0	13.60	13.57	13.60	13.56	13.67	118,000	1,607,054	13.619	13.60	13.57	13.60	13.56	13.67	118,000	13.619	-0.51%
2025-11-26	0	13.67	13.67	13.70	13.58	13.70	395,400	5,405,294	13.670	13.67	13.67	13.70	13.58	13.70	395,400	13.670	0.81%
2025-11-25	0	13.56	13.57	13.62	13.55	13.61	183,200	2,484,556	13.562	13.56	13.57	13.62	13.55	13.61	183,200	13.562	0.15%
2025-11-24	0	13.54	13.52	13.56	13.46	13.54	120,600	1,627,852	13.498	13.54	13.52	13.56	13.46	13.54	120,600	13.498	0.59%
2025-11-21	0	13.46	13.45	13.50	13.45	13.66	294,001	3,975,477	13.522	13.46	13.45	13.50	13.45	13.66	294,001	13.522	-1.54%
2025-11-20	0	13.67	13.66	13.68	13.66	13.70	119,800	1,638,926	13.681	13.67	13.66	13.68	13.66	13.70	119,800	13.681	-0.22%
2025-11-19	0	13.70	13.69	13.70	13.50	13.72	229,600	3,136,862	13.662	13.70	13.69	13.70	13.50	13.72	229,600	13.662	0.96%
2025-11-18	0	13.57	13.53	13.56	13.47	13.59	205,800	2,787,228	13.543	13.57	13.53	13.56	13.47	13.59	205,800	13.543	0.52%
2025-11-17	0	13.50	13.48	13.50	13.00	14.10	1,738,000	22,989,290	13.227	13.50	13.48	13.50	13.00	14.10	1,738,000	13.227	-2.10%
2025-11-14	0	13.79	13.79	13.80	13.74	14.12	1,691,200	23,397,686	13.835	13.79	13.79	13.80	13.74	14.12	1,691,200	13.835	-2.34%
2025-11-13	0	14.12	14.12	14.30	14.00	14.12	132,000	1,857,450	14.072	14.12	14.12	14.30	14.00	14.12	132,000	14.072	0.36%
2025-11-12	0	14.07	14.02	14.07	13.91	14.08	304,600	4,271,386	14.023	14.07	14.02	14.07	13.91	14.08	304,600	14.023	0.50%
2025-11-11	0	14.00	14.00	14.20	13.93	14.02	579,400	8,102,980	13.985	14.00	14.00	14.20	13.93	14.02	579,400	13.985	0.43%
2025-11-10	0	13.94	13.93	13.98	13.74	13.97	509,800	7,071,880	13.872	13.94	13.93	13.98	13.74	13.97	509,800	13.872	0.80%
2025-11-07	0	13.83	13.84	13.86	13.80	13.88	690,400	9,560,766	13.848	13.83	13.84	13.86	13.80	13.88	690,400	13.848	-0.22%
2025-11-06	0	13.86	13.86	14.00	13.68	13.86	166,000	2,289,942	13.795	13.86	13.86	14.00	13.68	13.86	166,000	13.795	1.32%
2025-11-05	0	13.68	13.65	14.50	13.51	13.68	144,400	1,963,788	13.600	13.68	13.65	14.50	13.51	13.68	144,400	13.600	0.15%
2025-11-04	0	13.66	13.66	13.93	13.66	13.97	596,000	8,242,474	13.830	13.66	13.66	13.93	13.66	13.97	596,000	13.830	-2.29%
2025-11-03	0	13.98	13.98	14.50	13.84	14.19	967,200	13,583,494	14.044	13.98	13.98	14.50	13.84	14.19	967,200	14.044	0.79%
2025-10-31	0	13.87	13.85	14.00	13.60	13.87	135,400	1,866,024	13.782	13.87	13.85	14.00	13.60	13.87	135,400	13.782	1.76%
2025-10-30	0	13.63	13.62	14.00	13.63	13.75	88,600	1,211,728	13.676	13.63	13.62	14.00	13.63	13.75	88,600	13.676	0.29%
2025-10-28	0	13.59	13.59	14.00	13.57	13.60	72,400	983,440	13.583	13.59	13.59	14.00	13.57	13.60	72,400	13.583	-0.37%
2025-10-27	0	13.64	13.61	14.00	13.60	13.73	154,000	2,101,782	13.648	13.64	13.61	14.00	13.60	13.73	154,000	13.648	0.59%
2025-10-24	0	13.56	13.53	14.00	13.53	13.67	26,800	366,026	13.658	13.56	13.53	14.00	13.53	13.67	26,800	13.658	1.35%
2025-10-23	0	13.38	13.27	14.00	13.38	13.38	200	2,676	13.380	13.38	13.27	14.00	13.38	13.38	200	13.380	0.00%
2025-10-22	0	13.38	12.84	14.00	13.38	13.46	1,400	18,748	13.391	13.38	12.84	14.00	13.38	13.46	1,400	13.391	-0.59%
2025-10-21	0	13.46	13.30	14.00	13.46	13.46	200	2,692	13.460	13.46	13.30	14.00	13.46	13.46	200	13.460	1.43%
2025-10-20	0	13.27	12.80	14.00	-	-	0	0	-	13.27	12.80	14.00	-	-	0	-	2.00%
2025-10-17	0	13.01	12.80	14.00	13.01	13.03	28,000	364,800	13.029	13.01	12.80	14.00	13.01	13.03	28,000	13.029	-1.44%
2025-10-16	0	13.20	-	14.00	13.20	13.20	1,000	13,200	13.200	13.20	-	14.00	13.20	13.20	1,000	13.200	1.46%
2025-10-15	0	13.01	12.96	14.00	12.98	12.98	200	2,596	12.980	13.01	12.96	14.00	12.98	12.98	200	12.980	0.70%
2025-10-14	0	12.92	12.70	14.00	12.93	13.11	1,200	15,696	13.080	12.92	12.70	14.00	12.93	13.11	1,200	13.080	-0.62%
2025-10-13	0	13.00	13.00	14.00	13.00	13.12	3,800	49,544	13.038	13.00	13.00	14.00	13.00	13.12	3,800	13.038	-1.52%
2025-10-10	0	13.20	13.15	14.00	-	-	0	0	-	13.20	13.15	14.00	-	-	0	-	0.00%
2025-10-09	0	13.20	13.15	14.00	13.20	13.20	200	2,640	13.200	13.20	13.15	14.00	13.20	13.20	200	13.200	0.15%
2025-10-08	0	13.18	13.15	13.25	13.18	13.18	200	2,636	13.180	13.18	13.15	13.25	13.18	13.18	200	13.180	-0.15%
2025-10-06	0	13.20	13.10	14.00	13.15	13.20	1,200	15,824	13.187	13.20	13.10	14.00	13.15	13.20	1,200	13.187	0.53%
2025-10-03	0	13.13	-	14.00	13.09	13.17	14,600	191,290	13.102	13.13	-	14.00	13.09	13.17	14,600	13.102	-0.30%
2025-10-02	0	13.17	-	14.00	13.12	13.43	4,200	55,318	13.171	13.17	-	14.00	13.12	13.43	4,200	13.171	0.08%
2025-09-30	0	13.44	13.25	14.00	13.36	13.60	34,400	465,934	13.545	13.16	12.97	13.71	13.08	13.32	35,132	13.262	0.15%
2025-09-29	0	13.42	13.38	14.00	13.43	13.43	200	2,686	13.430	13.14	13.10	13.71	13.15	13.15	204	13.150	1.28%
2025-09-26	0	13.25	-	14.00	13.25	13.25	200	2,650	13.250	12.97	-	13.71	12.97	12.97	204	12.974	-0.67%
2025-09-25	0	13.34	13.20	14.00	-	-	0	0	-	13.06	12.92	13.71	-	-	0	-	-0.37%
2025-09-24	0	13.39	-	14.00	13.38	13.42	4,200	56,256	13.394	13.11	-	13.71	13.10	13.14	4,289	13.115	-0.22%
2025-09-23	0	13.42	13.38	14.00	-	-	0	0	-	13.14	13.10	13.71	-	-	0	-	-0.15%
2025-09-22	0	13.44	13.38	13.45	13.63	13.64	26,200	357,108	13.630	13.16	13.10	13.17	13.35	13.36	26,757	13.346	-0.67%
2025-09-19	0	13.53	-	14.00	-	-	0	0	-	13.25	-	13.71	-	-	0	-	-0.44%
2025-09-18	0	13.59	-	14.00	-	-	0	0	-	13.31	-	13.71	-	-	0	-	-0.22%
2025-09-17	0	13.62	-	14.00	13.56	13.59	3,200	43,452	13.579	13.34	-	13.71	13.28	13.31	3,268	13.296	-0.37%
2025-09-16	0	13.67	13.59	14.00	13.65	13.73	28,200	385,748	13.679	13.39	13.31	13.71	13.37	13.44	28,800	13.394	0.15%
2025-09-15	0	13.65	13.61	14.00	13.65	13.76	28,000	385,158	13.756	13.37	13.33	13.71	13.37	13.47	28,596	13.469	-0.58%
2025-09-12	0	13.73	13.67	14.00	13.73	13.73	26,000	356,980	13.730	13.44	13.39	13.71	13.44	13.44	26,553	13.444	0.44%
2025-09-11	0	13.67	13.64	14.00	13.62	13.67	26,200	358,144	13.670	13.39	13.36	13.71	13.34	13.39	26,757	13.385	0.37%
2025-09-10	0	13.62	13.62	14.00	13.60	13.69	34,600	473,016	13.671	13.34	13.34	13.71	13.32	13.40	35,336	13.386	1.79%
2025-09-09	0	13.38	13.38	14.00	-	-	0	0	-	13.10	13.10	13.71	-	-	0	-	0.30%
2025-09-08	0	13.34	13.29	14.00	-	-	0	0	-	13.06	13.01	13.71	-	-	0	-	0.00%
2025-09-05	0	13.34	13.26	14.00	13.23	13.34	1,400	18,652	13.323	13.06	12.98	13.71	12.95	13.06	1,430	13.045	0.68%
2025-09-04	0	13.25	13.21	14.00	13.23	13.25	400	5,296	13.240	12.97	12.93	13.71	12.95	12.97	409	12.964	0.15%
2025-09-03	0	13.23	13.22	14.00	13.23	13.25	2,200	29,120	13.236	12.95	12.94	13.71	12.95	12.97	2,247	12.961	-0.08%
2025-09-02	0	13.24	13.24	14.00	-	-	0	0	-	12.96	12.96	13.71	-	-	0	-	0.30%
2025-09-01	0	13.20	13.19	13.25	13.14	13.25	6,600	87,122	13.200	12.92	12.92	12.97	12.87	12.97	6,740	12.925	-0.38%
2025-08-29	0	13.25	-	14.00	13.25	13.25	20,000	265,000	13.250	12.97	-	13.71	12.97	12.97	20,426	12.974	-0.30%
2025-08-28	0	13.29	-	13.29	13.29	13.29	200	2,658	13.290	13.01	-	13.01	13.01	13.01	204	13.013	0.30%
2025-08-27	0	13.25	12.80	14.00	13.26	13.35	5,200	69,196	13.307	12.97	12.53	13.71	12.98	13.07	5,311	13.030	-0.90%
2025-08-26	0	13.37	12.00	14.00	13.45	13.48	5,400	72,672	13.458	13.09	11.75	13.71	13.17	13.20	5,515	13.177	-0.82%
2025-08-25	0	13.48	13.48	14.00	13.46	13.48	26,800	360,732	13.460	13.20	13.20	13.71	13.18	13.20	27,370	13.180	1.28%
2025-08-22	0	13.31	12.00	13.34	-	-	0	0	-	13.03	11.75	13.06	-	-	0	-	0.00%
2025-08-21	0	13.31	12.00	13.31	-	-	0	0	-	13.03	11.75	13.03	-	-	0	-	0.00%
2025-08-20	0	13.31	12.00	13.31	13.31	13.31	1,400	18,634	13.310	13.03	11.75	13.03	13.03	13.03	1,430	13.033	-0.22%
2025-08-19	0	13.34	12.00	-	13.30	13.34	5,200	69,208	13.309	13.06	11.75	-	13.02	13.06	5,311	13.032	0.08%
2025-08-18	0	13.33	12.00	13.33	13.40	13.40	1,600	21,440	13.400	13.05	11.75	13.05	13.12	13.12	1,634	13.121	-0.52%
2025-08-15	0	13.40	13.23	-	-	-	0	0	-	13.12	12.95	-	-	-	0	-	-1.11%
2025-08-14	0	13.55	13.23	-	13.55	13.59	15,400	209,080	13.577	13.27	12.95	-	13.27	13.31	15,728	13.294	0.52%
2025-08-13	0	13.48	13.48	-	13.43	13.44	12,200	163,868	13.432	13.20	13.20	-	13.15	13.16	12,460	13.152	0.90%
2025-08-12	0	13.36	13.30	-	13.24	13.36	7,400	98,536	13.316	13.08	13.02	-	12.96	13.08	7,557	13.038	0.91%
2025-08-11	0	13.24	13.23	-	13.24	13.24	800	10,592	13.240	12.96	12.95	-	12.96	12.96	817	12.964	0.00%
2025-08-08	0	13.24	12.00	13.25	13.24	13.24	1,200	15,888	13.240	12.96	11.75	12.97	12.96	12.96	1,226	12.964	0.15%
2025-08-07	0	13.22	13.22	-	13.15	13.22	1,200	15,794	13.162	12.94	12.94	-	12.88	12.94	1,226	12.887	0.99%
2025-08-06	0	13.09	13.09	-	-	-	0	0	-	12.82	12.82	-	-	-	0	-	0.31%
2025-08-05	0	13.05	12.98	-	13.04	13.04	2,600	33,904	13.040	12.78	12.71	-	12.77	12.77	2,655	12.768	0.54%
2025-08-04	0	12.98	12.98	13.00	-	-	0	0	-	12.71	12.71	12.73	-	-	0	-	0.39%
2025-08-01	0	12.93	12.50	-	13.00	13.01	5,400	70,250	13.009	12.66	12.24	-	12.73	12.74	5,515	12.738	-1.07%
2025-07-31	0	13.07	12.50	-	13.07	13.07	400	5,228	13.070	12.80	12.24	-	12.80	12.80	409	12.798	-0.76%
2025-07-30	0	13.17	13.14	13.18	13.22	13.22	400	5,288	13.220	12.90	12.87	12.91	12.94	12.94	409	12.945	-0.38%
2025-07-29	0	13.22	13.13	-	13.24	13.25	1,800	23,834	13.241	12.94	12.86	-	12.96	12.97	1,838	12.965	-0.83%
2025-07-28	0	13.33	13.30	-	13.30	13.33	102,200	1,359,944	13.307	13.05	13.02	-	13.02	13.05	104,374	13.029	0.68%
2025-07-25	0	13.24	12.00	13.25	13.20	13.30	13,200	174,900	13.250	12.96	11.75	12.97	12.92	13.02	13,481	12.974	-0.97%
2025-07-24	0	13.37	13.34	-	13.37	13.37	400	5,348	13.370	13.09	13.06	-	13.09	13.09	409	13.091	1.06%
2025-07-23	0	13.23	13.17	-	13.20	13.20	400	5,280	13.200	12.95	12.90	-	12.92	12.92	409	12.925	0.53%
2025-07-22	0	13.16	12.00	-	13.17	13.24	3,800	50,248	13.223	12.89	11.75	-	12.90	12.96	3,881	12.948	-0.30%
2025-07-21	0	13.20	13.18	-	13.14	13.20	3,000	39,532	13.177	12.92	12.91	-	12.87	12.92	3,064	12.903	0.76%
2025-07-18	0	13.10	12.98	-	13.07	13.07	600	7,842	13.070	12.83	12.71	-	12.80	12.80	613	12.798	0.61%
2025-07-17	0	13.02	12.98	13.20	-	-	0	0	-	12.75	12.71	12.92	-	-	0	-	0.00%
2025-07-16	0	13.02	-	13.02	-	-	0	0	-	12.75	-	12.75	-	-	0	-	0.00%
2025-07-15	0	13.02	-	13.20	-	-	0	0	-	12.75	-	12.92	-	-	0	-	0.00%
2025-07-14	0	13.02	-	13.20	13.02	13.05	28,400	370,572	13.048	12.75	-	12.92	12.75	12.78	29,004	12.776	-0.38%
2025-07-11	0	13.07	13.00	13.20	13.16	13.17	400	5,266	13.165	12.80	12.73	12.92	12.89	12.90	409	12.891	0.08%
2025-07-10	0	13.06	12.88	13.40	12.94	13.06	27,600	359,508	13.026	12.79	12.61	13.12	12.67	12.79	28,187	12.754	0.93%
2025-07-09	0	12.94	12.88	13.40	12.94	12.94	200	2,588	12.940	12.67	12.61	13.12	12.67	12.67	204	12.670	-0.46%
2025-07-08	0	13.00	12.99	13.40	13.00	13.03	27,000	351,780	13.029	12.73	12.72	13.12	12.73	12.76	27,574	12.757	0.15%
2025-07-07	0	12.98	12.95	13.40	12.98	12.98	1,600	20,768	12.980	12.71	12.68	13.12	12.71	12.71	1,634	12.710	-0.38%
2025-07-04	0	13.03	-	13.40	-	-	0	0	-	12.76	-	13.12	-	-	0	-	-0.38%
2025-07-03	0	13.08	12.00	-	-	-	0	0	-	12.81	11.75	-	-	-	0	-	0.00%
2025-07-02	0	13.08	12.59	13.09	13.00	13.09	600	7,836	13.060	12.81	12.33	12.82	12.73	12.82	613	12.788	2.19%
2025-06-30	0	12.80	12.74	13.00	12.81	12.98	32,400	415,476	12.823	12.53	12.47	12.73	12.54	12.71	33,089	12.556	-1.54%
2025-06-27	0	13.00	-	-	13.00	13.00	3,000	39,000	13.000	12.73	-	-	12.73	12.73	3,064	12.729	0.00%
2025-06-26	0	13.00	12.98	-	-	-	0	0	-	12.73	12.71	-	-	-	0	-	0.23%
2025-06-25	0	12.97	11.00	-	12.86	12.96	82,000	1,060,960	12.939	12.70	10.77	-	12.59	12.69	83,745	12.669	1.33%
2025-06-24	0	12.80	11.00	-	-	-	0	0	-	12.53	10.77	-	-	-	0	-	1.75%
2025-06-23	0	12.58	11.00	-	12.58	12.58	600	7,548	12.580	12.32	10.77	-	12.32	12.32	613	12.318	0.00%
2025-06-20	0	12.58	12.58	-	12.58	12.64	5,000	63,140	12.628	12.32	12.32	-	12.32	12.38	5,106	12.365	-0.24%
2025-06-19	0	12.61	12.59	-	12.61	12.68	2,600	32,898	12.653	12.35	12.33	-	12.35	12.42	2,655	12.389	-0.94%
2025-06-18	0	12.73	12.72	-	12.73	12.73	1,000	12,730	12.730	12.46	12.46	-	12.46	12.46	1,021	12.465	-0.39%
2025-06-17	0	12.78	11.00	-	12.78	12.83	7,800	99,824	12.798	12.51	10.77	-	12.51	12.56	7,966	12.531	0.00%
2025-06-16	0	12.78	12.75	-	-	-	0	0	-	12.51	12.48	-	-	-	0	-	0.24%
2025-06-13	0	12.75	11.00	-	12.74	12.75	1,600	20,398	12.749	12.48	10.77	-	12.47	12.48	1,634	12.483	-0.93%
2025-06-12	0	12.87	12.83	-	12.87	12.88	1,800	23,182	12.879	12.60	12.56	-	12.60	12.61	1,838	12.611	0.70%
2025-06-11	0	12.78	12.77	-	12.78	12.78	2,000	25,560	12.780	12.51	12.50	-	12.51	12.51	2,043	12.514	0.79%
2025-06-10	0	12.68	12.68	-	-	-	0	0	-	12.42	12.42	-	-	-	0	-	0.40%
2025-06-09	0	12.63	12.57	-	-	-	0	0	-	12.37	12.31	-	-	-	0	-	0.48%
2025-06-06	0	12.57	-	-	-	-	0	0	-	12.31	-	-	-	-	0	-	0.00%
2025-06-05	0	12.57	12.50	-	12.45	12.57	4,400	54,948	12.488	12.31	12.24	-	12.19	12.31	4,494	12.228	1.21%
2025-06-04	0	12.42	12.42	-	-	-	0	0	-	12.16	12.16	-	-	-	0	-	0.32%
2025-06-03	0	12.38	-	-	12.38	12.38	8,000	99,040	12.380	12.12	-	-	12.12	12.12	8,170	12.122	0.16%
2025-06-02	0	12.36	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	-0.16%
2025-05-30	0	12.38	-	-	12.38	12.38	400	4,952	12.380	12.12	-	-	12.12	12.12	409	12.122	-1.04%
2025-05-29	0	12.51	-	-	12.51	12.51	200	2,502	12.510	12.25	-	-	12.25	12.25	204	12.249	0.89%
2025-05-28	0	12.40	12.40	-	-	-	0	0	-	12.14	12.14	-	-	-	0	-	0.00%
2025-05-27	0	12.40	-	-	12.40	12.40	200	2,480	12.400	12.14	-	-	12.14	12.14	204	12.142	0.00%
2025-05-26	0	12.40	-	-	12.40	12.40	1,000	12,400	12.400	12.14	-	-	12.14	12.14	1,021	12.142	0.32%
2025-05-23	0	12.36	-	12.40	12.32	12.32	10,000	123,200	12.320	12.10	-	12.14	12.06	12.06	10,213	12.063	0.32%
2025-05-22	0	12.32	-	12.40	-	-	0	0	-	12.06	-	12.14	-	-	0	-	0.00%
2025-05-21	0	12.32	-	12.40	-	-	0	0	-	12.06	-	12.14	-	-	0	-	0.33%
2025-05-20	0	12.28	-	12.40	-	-	0	0	-	12.02	-	12.14	-	-	0	-	0.00%
2025-05-19	0	12.28	11.65	12.40	12.30	12.30	8,200	100,860	12.300	12.02	11.41	12.14	12.04	12.04	8,374	12.044	-0.16%
2025-05-16	0	12.30	12.30	12.40	-	-	0	0	-	12.04	12.04	12.14	-	-	0	-	0.90%
2025-05-15	0	12.19	-	12.40	-	-	0	0	-	11.94	-	12.14	-	-	0	-	0.00%
2025-05-14	0	12.19	10.36	12.40	12.19	12.19	26,000	316,940	12.190	11.94	10.14	12.14	11.94	11.94	26,553	11.936	1.41%
2025-05-13	0	12.02	10.36	12.40	12.04	12.04	8,000	96,320	12.040	11.77	10.14	12.14	11.79	11.79	8,170	11.789	-0.17%
2025-05-12	0	12.04	11.00	12.40	-	-	0	0	-	11.79	10.77	12.14	-	-	0	-	2.29%
2025-05-09	0	11.77	11.00	-	11.77	11.77	2,200	25,894	11.770	11.52	10.77	-	11.52	11.52	2,247	11.525	-0.34%
2025-05-08	0	11.81	11.00	11.84	-	-	0	0	-	11.56	10.77	11.59	-	-	0	-	-0.17%
2025-05-07	0	11.83	11.00	-	11.85	11.85	11,000	130,290	11.845	11.58	10.77	-	11.60	11.60	11,234	11.598	1.02%
2025-05-06	0	11.71	11.70	-	11.71	11.71	600	7,026	11.710	11.47	11.46	-	11.47	11.47	613	11.466	0.09%
2025-05-02	0	11.70	11.40	12.98	11.55	11.55	26,800	309,540	11.550	11.46	11.16	12.71	11.31	11.31	27,370	11.309	2.36%
2025-04-30	0	11.43	11.30	12.98	-	-	0	0	-	11.19	11.06	12.71	-	-	0	-	0.44%
2025-04-29	0	11.38	10.36	12.98	-	-	0	0	-	11.14	10.14	12.71	-	-	0	-	0.44%
2025-04-28	0	11.33	10.36	12.98	-	-	0	0	-	11.09	10.14	12.71	-	-	0	-	0.27%
2025-04-25	0	11.30	10.36	-	-	-	0	0	-	11.06	10.14	-	-	-	0	-	0.00%
2025-04-24	0	11.30	10.36	-	-	-	0	0	-	11.06	10.14	-	-	-	0	-	0.00%
2025-04-23	0	11.30	10.36	-	11.30	11.30	3,400	38,420	11.300	11.06	10.14	-	11.06	11.06	3,472	11.065	0.80%
2025-04-22	0	11.21	11.17	-	11.21	11.21	2,000	22,420	11.210	10.98	10.94	-	10.98	10.98	2,043	10.976	1.26%
2025-04-17	0	11.07	10.36	-	11.07	11.07	15,000	166,050	11.070	10.84	10.14	-	10.84	10.84	15,319	10.839	1.19%
2025-04-16	0	10.94	10.85	-	-	-	0	0	-	10.71	10.62	-	-	-	0	-	-0.27%
2025-04-15	0	10.97	-	-	-	-	0	0	-	10.74	-	-	-	-	0	-	0.46%
2025-04-14	0	10.92	-	-	10.92	10.92	200	2,184	10.920	10.69	-	-	10.69	10.69	204	10.693	2.34%
2025-04-11	0	10.67	-	-	10.59	10.59	10,800	114,372	10.590	10.45	-	-	10.37	10.37	11,030	10.369	0.76%
2025-04-10	0	10.59	10.50	-	10.59	10.59	8,000	84,720	10.590	10.37	10.28	-	10.37	10.37	8,170	10.369	4.44%
2025-04-09	0	10.14	-	-	10.00	10.34	42,800	429,096	10.026	9.929	-	-	9.792	10.12	43,711	9.8167	-1.93%
2025-04-08	0	10.34	10.20	-	10.34	10.45	101,600	1,041,960	10.256	10.12	9.987	-	10.12	10.23	103,762	10.042	0.58%
2025-04-07	0	10.28	10.20	-	10.28	10.80	11,400	120,530	10.573	10.07	9.987	-	10.07	10.58	11,643	10.353	-10.92%
2025-04-03	0	11.54	11.45	-	-	-	0	0	-	11.30	11.21	-	-	-	0	-	-0.52%
2025-04-02	0	11.60	11.10	-	11.58	11.58	2,600	30,108	11.580	11.36	10.87	-	11.34	11.34	2,655	11.339	0.96%
2025-04-01	0	11.49	11.10	-	-	-	0	0	-	11.25	10.87	-	-	-	0	-	0.26%
2025-03-31	0	11.52	11.10	-	11.52	11.58	800	9,250	11.563	11.22	10.81	-	11.22	11.28	821	11.263	-1.29%
2025-03-28	0	11.67	11.10	-	11.67	11.69	400	4,672	11.680	11.37	10.81	-	11.37	11.39	411	11.377	-0.60%
2025-03-27	0	11.74	11.71	-	-	-	0	0	-	11.44	11.41	-	-	-	0	-	0.00%
2025-03-26	0	11.74	11.10	-	-	-	0	0	-	11.44	10.81	-	-	-	0	-	0.00%
2025-03-25	0	11.74	11.10	-	11.74	11.74	400	4,696	11.740	11.44	10.81	-	11.44	11.44	411	11.436	0.34%
2025-03-24	0	11.70	11.64	-	-	-	0	0	-	11.40	11.34	-	-	-	0	-	0.52%
2025-03-21	0	11.64	11.10	-	11.63	11.78	1,000	11,690	11.690	11.34	10.81	-	11.33	11.47	1,027	11.387	-1.52%
2025-03-20	0	11.82	11.10	-	11.82	11.82	200	2,364	11.820	11.51	10.81	-	11.51	11.51	205	11.513	0.00%
2025-03-19	0	11.82	11.10	-	11.82	11.82	800	9,456	11.820	11.51	10.81	-	11.51	11.51	821	11.513	0.42%
2025-03-18	0	11.77	11.10	11.82	-	-	0	0	-	11.46	10.81	11.51	-	-	0	-	0.94%
2025-03-17	0	11.66	11.10	11.80	11.66	11.68	2,000	23,324	11.662	11.36	10.81	11.49	11.36	11.38	2,053	11.360	-0.17%
2025-03-14	0	11.68	11.10	11.68	11.70	11.70	600	7,020	11.700	11.38	10.81	11.38	11.40	11.40	616	11.397	1.30%
2025-03-13	0	11.53	11.10	11.80	11.53	11.65	28,000	323,080	11.539	11.23	10.81	11.49	11.23	11.35	28,745	11.239	0.17%
2025-03-12	0	11.51	11.51	11.80	11.50	11.50	26,000	299,000	11.500	11.21	11.21	11.49	11.20	11.20	26,692	11.202	-0.17%
2025-03-11	0	11.53	11.00	11.80	11.48	11.59	26,400	304,134	11.520	11.23	10.71	11.49	11.18	11.29	27,103	11.221	-1.37%
2025-03-10	0	11.69	11.00	11.80	11.69	11.74	2,000	23,420	11.710	11.39	10.71	11.49	11.39	11.44	2,053	11.406	-0.26%
2025-03-07	0	11.72	11.00	11.80	11.72	11.72	10,000	117,200	11.720	11.42	10.71	11.49	11.42	11.42	10,266	11.416	0.00%
2025-03-06	0	11.72	11.72	-	11.72	11.73	137,800	1,618,811	11.748	11.42	11.42	-	11.42	11.43	141,469	11.443	0.43%
2025-03-05	0	11.67	11.00	-	11.66	11.66	200	2,332	11.660	11.37	10.71	-	11.36	11.36	205	11.358	1.74%
2025-03-04	0	11.47	11.00	-	-	-	0	0	-	11.17	10.71	-	-	-	0	-	0.09%
2025-03-03	0	11.46	11.00	-	-	-	0	0	-	11.16	10.71	-	-	-	0	-	0.26%
2025-02-28	0	11.43	-	-	11.43	11.64	286,400	3,293,892	11.501	11.13	-	-	11.13	11.34	294,025	11.203	-2.22%
2025-02-27	0	11.69	-	-	11.69	11.75	78,200	914,170	11.690	11.39	-	-	11.39	11.45	80,282	11.387	-0.26%
2025-02-26	0	11.72	11.72	-	11.72	11.72	78,000	914,160	11.720	11.42	11.42	-	11.42	11.42	80,077	11.416	0.43%
2025-02-25	0	11.67	10.88	-	11.67	11.75	8,000	93,760	11.720	11.37	10.60	-	11.37	11.45	8,213	11.416	-1.27%
2025-02-24	0	11.82	11.69	-	11.68	11.84	68,000	799,700	11.760	11.51	11.39	-	11.38	11.53	69,810	11.455	0.77%
2025-02-21	0	11.73	10.88	-	11.67	11.73	26,200	307,314	11.730	11.43	10.60	-	11.37	11.43	26,898	11.425	0.69%
2025-02-20	0	11.65	10.88	-	11.64	11.71	52,600	614,090	11.675	11.35	10.60	-	11.34	11.41	54,000	11.372	-0.77%
2025-02-19	0	11.74	10.88	-	-	-	0	0	-	11.44	10.60	-	-	-	0	-	0.00%
2025-02-18	0	11.74	10.88	-	11.73	11.73	10,000	117,300	11.730	11.44	10.60	-	11.43	11.43	10,266	11.426	0.00%
2025-02-17	0	11.74	10.88	-	11.68	11.74	41,200	481,588	11.689	11.44	10.60	-	11.38	11.44	42,297	11.386	0.86%
2025-02-14	0	11.64	10.88	-	11.62	11.64	27,000	314,260	11.639	11.34	10.60	-	11.32	11.34	27,719	11.337	0.17%
2025-02-13	0	11.62	10.88	-	11.65	11.65	26,000	302,900	11.650	11.32	10.60	-	11.35	11.35	26,692	11.348	1.13%
2025-02-12	0	11.49	10.88	-	11.49	11.49	28,000	321,740	11.491	11.19	10.60	-	11.19	11.19	28,745	11.193	0.00%
2025-02-11	0	11.49	10.88	-	-	-	0	0	-	11.19	10.60	-	-	-	0	-	0.00%
2025-02-10	0	11.49	10.88	-	-	-	0	0	-	11.19	10.60	-	-	-	0	-	0.00%
2025-02-07	0	11.49	10.88	-	-	-	0	0	-	11.19	10.60	-	-	-	0	-	0.00%
2025-02-06	0	11.49	11.00	11.50	11.49	11.49	2,000	22,980	11.490	11.19	10.71	11.20	11.19	11.19	2,053	11.192	-0.09%
2025-02-05	0	11.50	11.00	11.52	11.52	11.52	1,000	11,520	11.520	11.20	10.71	11.22	11.22	11.22	1,027	11.221	0.70%
2025-02-04	0	11.42	11.00	-	11.42	11.45	32,000	366,220	11.444	11.12	10.71	-	11.12	11.15	32,852	11.148	0.62%
2025-02-03	0	11.35	11.00	-	11.35	11.35	3,000	34,050	11.350	11.06	10.71	-	11.06	11.06	3,080	11.056	-0.44%
2025-01-28	0	11.40	11.00	-	11.40	11.40	8,600	98,040	11.400	11.10	10.71	-	11.10	11.10	8,829	11.104	-0.44%
2025-01-27	0	11.45	11.00	-	11.45	11.45	26,000	297,700	11.450	11.15	10.71	-	11.15	11.15	26,692	11.153	-1.04%
2025-01-24	0	11.57	11.00	-	11.50	11.57	175,400	2,026,976	11.556	11.27	10.71	-	11.20	11.27	180,070	11.257	0.96%
2025-01-23	0	11.46	11.00	-	11.46	11.46	26,000	297,960	11.460	11.16	10.71	-	11.16	11.16	26,692	11.163	0.53%
2025-01-22	0	11.40	11.00	-	11.40	11.40	4,000	45,600	11.400	11.10	10.71	-	11.10	11.10	4,106	11.104	0.09%
2025-01-21	0	11.39	11.00	-	-	-	0	0	-	11.09	10.71	-	-	-	0	-	0.35%
2025-01-20	0	11.35	11.00	-	11.35	11.35	26,000	295,100	11.350	11.06	10.71	-	11.06	11.06	26,692	11.056	0.44%
2025-01-17	0	11.30	11.00	-	-	-	0	0	-	11.01	10.71	-	-	-	0	-	-0.53%
2025-01-16	0	11.36	11.00	-	-	-	0	0	-	11.07	10.71	-	-	-	0	-	1.52%
2025-01-15	0	11.19	11.00	-	11.18	11.18	1,000	11,180	11.180	10.90	10.71	-	10.89	10.89	1,027	10.890	0.36%
2025-01-14	0	11.15	11.14	-	-	-	0	0	-	10.86	10.85	-	-	-	0	-	0.18%
2025-01-13	0	11.13	11.00	-	11.09	11.13	26,600	296,034	11.129	10.84	10.71	-	10.80	10.84	27,308	10.840	-1.68%
2025-01-10	0	11.32	11.00	-	11.32	11.32	200	2,264	11.320	11.03	10.71	-	11.03	11.03	205	11.026	-0.44%
2025-01-09	0	11.37	11.00	-	11.41	11.47	26,400	301,248	11.411	11.08	10.71	-	11.11	11.17	27,103	11.115	-0.87%
2025-01-08	0	11.47	11.00	-	-	-	0	0	-	11.17	10.71	-	-	-	0	-	-0.26%
2025-01-07	0	11.50	11.00	-	11.47	11.50	28,200	323,520	11.472	11.20	10.71	-	11.17	11.20	28,951	11.175	0.52%
2025-01-06	0	11.44	11.00	-	-	-	0	0	-	11.14	10.71	-	-	-	0	-	0.00%
2025-01-03	0	11.44	11.00	-	11.43	11.44	78,000	891,800	11.433	11.14	10.71	-	11.13	11.14	80,077	11.137	0.00%
2025-01-02	0	11.44	11.30	-	-	-	0	0	-	11.14	11.01	-	-	-	0	-	-0.87%
2024-12-31	0	11.54	11.47	11.54	-	-	0	0	-	11.24	11.17	11.24	-	-	0	-	-0.26%
2024-12-30	0	11.57	11.00	12.55	-	-	0	0	-	11.27	10.71	12.22	-	-	0	-	-0.17%
2024-12-27	0	11.59	11.00	12.55	-	-	0	0	-	11.29	10.71	12.22	-	-	0	-	0.00%
2024-12-24	0	11.59	11.00	12.55	-	-	0	0	-	11.29	10.71	12.22	-	-	0	-	1.05%
2024-12-23	0	11.47	11.00	12.55	11.47	11.47	26,000	298,220	11.470	11.17	10.71	12.22	11.17	11.17	26,692	11.173	0.79%
2024-12-20	0	11.38	11.00	12.55	11.38	11.39	31,600	359,904	11.389	11.08	10.71	12.22	11.08	11.09	32,441	11.094	-0.18%
2024-12-19	0	11.40	11.00	12.55	11.37	11.40	40,200	457,498	11.381	11.10	10.71	12.22	11.08	11.10	41,270	11.085	-0.96%
2024-12-18	0	11.51	11.00	12.55	-	-	0	0	-	11.21	10.71	12.22	-	-	0	-	0.00%
2024-12-17	0	11.51	11.00	12.55	-	-	0	0	-	11.21	10.71	12.22	-	-	0	-	-0.35%
2024-12-16	0	11.55	11.00	12.55	11.56	11.56	26,000	300,560	11.560	11.25	10.71	12.22	11.26	11.26	26,692	11.260	0.00%
2024-12-13	0	11.55	11.00	12.55	11.55	11.55	26,000	300,300	11.550	11.25	10.71	12.22	11.25	11.25	26,692	11.250	-0.52%
2024-12-12	0	11.61	11.00	12.55	11.61	11.69	45,400	529,682	11.667	11.31	10.71	12.22	11.31	11.39	46,609	11.364	-0.60%
2024-12-11	0	11.68	11.00	12.55	-	-	0	0	-	11.38	10.71	12.22	-	-	0	-	-0.09%
2024-12-10	0	11.69	11.00	12.55	11.72	11.72	26,000	304,720	11.720	11.39	10.71	12.22	11.42	11.42	26,692	11.416	0.60%
2024-12-09	0	11.62	11.00	12.55	11.62	11.62	26,600	309,092	11.620	11.32	10.71	12.22	11.32	11.32	27,308	11.319	0.61%
2024-12-06	0	11.55	11.00	12.55	11.55	11.55	26,000	300,300	11.550	11.25	10.71	12.22	11.25	11.25	26,692	11.250	0.26%
2024-12-05	0	11.52	11.00	12.55	11.48	11.52	3,200	36,788	11.496	11.22	10.71	12.22	11.18	11.22	3,285	11.198	0.35%
2024-12-04	0	11.48	11.31	12.55	-	-	0	0	-	11.18	11.02	12.22	-	-	0	-	0.61%
2024-12-03	0	11.41	11.00	12.55	-	-	0	0	-	11.11	10.71	12.22	-	-	0	-	0.97%
2024-12-02	0	11.30	11.00	12.55	11.30	11.30	26,000	293,800	11.300	11.01	10.71	12.22	11.01	11.01	26,692	11.007	0.36%
2024-11-29	0	11.26	-	12.55	-	-	0	0	-	10.97	-	12.22	-	-	0	-	0.00%
2024-11-28	0	11.26	-	12.55	11.28	11.28	200	2,256	11.280	10.97	-	12.22	10.99	10.99	205	10.987	-0.44%
2024-11-27	0	11.31	-	12.55	-	-	0	0	-	11.02	-	12.22	-	-	0	-	0.44%
2024-11-26	0	11.26	-	12.55	11.26	11.28	34,800	392,140	11.268	10.97	-	12.22	10.97	10.99	35,727	10.976	-0.79%
2024-11-25	0	11.35	-	12.55	11.42	11.42	26,000	296,920	11.420	11.06	-	12.22	11.12	11.12	26,692	11.124	0.00%
2024-11-22	0	11.35	-	12.55	-	-	0	0	-	11.06	-	12.22	-	-	0	-	0.00%
2024-11-21	0	11.35	-	12.55	-	-	0	0	-	11.06	-	12.22	-	-	0	-	-0.61%
2024-11-20	0	11.42	-	12.55	-	-	0	0	-	11.12	-	12.22	-	-	0	-	0.00%
2024-11-19	0	11.42	-	12.55	11.40	11.43	27,800	317,704	11.428	11.12	-	12.22	11.10	11.13	28,540	11.132	0.88%
2024-11-18	0	11.32	11.00	12.55	11.31	11.32	26,400	298,588	11.310	11.03	10.71	12.22	11.02	11.03	27,103	11.017	0.09%
2024-11-15	0	11.31	-	12.55	-	-	0	0	-	11.02	-	12.22	-	-	0	-	0.00%
2024-11-14	0	11.31	-	12.55	11.33	11.36	400	4,538	11.345	11.02	-	12.22	11.04	11.07	411	11.051	-0.44%
2024-11-13	0	11.36	-	12.55	11.34	11.36	21,000	238,308	11.348	11.07	-	12.22	11.05	11.07	21,559	11.054	-0.70%
2024-11-12	0	11.44	-	12.55	11.45	11.45	100,200	1,162,820	11.605	11.14	-	12.22	11.15	11.15	102,868	11.304	-1.80%
2024-11-11	0	11.65	-	12.55	11.65	11.65	26,000	302,900	11.650	11.35	-	12.22	11.35	11.35	26,692	11.348	-0.85%
2024-11-08	0	11.75	-	12.55	-	-	0	0	-	11.45	-	12.22	-	-	0	-	0.00%
2024-11-07	0	11.75	-	12.55	11.75	11.75	2,000	23,500	11.750	11.45	-	12.22	11.45	11.45	2,053	11.445	0.86%
2024-11-06	0	11.65	-	12.55	11.65	11.65	26,000	302,900	11.650	11.35	-	12.22	11.35	11.35	26,692	11.348	0.00%
2024-11-05	0	11.65	-	12.55	-	-	0	0	-	11.35	-	12.22	-	-	0	-	0.43%
2024-11-04	0	11.60	-	12.55	-	-	0	0	-	11.30	-	12.22	-	-	0	-	0.00%
2024-11-01	0	11.60	-	12.55	11.58	11.60	26,200	303,916	11.600	11.30	-	12.22	11.28	11.30	26,898	11.299	0.17%
2024-10-31	0	11.58	-	12.55	-	-	0	0	-	11.28	-	12.22	-	-	0	-	-0.43%
2024-10-30	0	11.63	-	12.55	11.63	11.68	26,400	307,042	11.630	11.33	-	12.22	11.33	11.38	27,103	11.329	-0.94%
2024-10-29	0	11.74	-	11.74	11.76	11.76	200	2,352	11.760	11.44	-	11.44	11.46	11.46	205	11.455	-0.51%
2024-10-28	0	11.80	-	12.55	11.80	11.80	200	2,360	11.800	11.49	-	12.22	11.49	11.49	205	11.494	-0.17%
2024-10-25	0	11.82	11.76	12.55	11.82	11.82	600	7,092	11.820	11.51	11.46	12.22	11.51	11.51	616	11.513	0.25%
2024-10-24	0	11.79	-	12.55	11.79	11.79	1,600	18,864	11.790	11.48	-	12.22	11.48	11.48	1,643	11.484	-0.51%
2024-10-23	0	11.85	-	12.55	-	-	0	0	-	11.54	-	12.22	-	-	0	-	-0.08%
2024-10-22	0	11.86	-	12.55	-	-	0	0	-	11.55	-	12.22	-	-	0	-	-0.17%
2024-10-21	0	11.88	-	12.55	-	-	0	0	-	11.57	-	12.22	-	-	0	-	-0.25%
2024-10-18	0	11.91	-	12.55	-	-	0	0	-	11.60	-	12.22	-	-	0	-	0.08%
2024-10-17	0	11.90	-	12.55	11.91	11.92	1,800	21,440	11.911	11.59	-	12.22	11.60	11.61	1,848	11.602	-0.17%
2024-10-16	0	11.92	-	11.92	11.92	11.94	26,200	312,824	11.940	11.61	-	11.61	11.61	11.63	26,898	11.630	0.08%
2024-10-15	0	11.91	-	12.55	12.07	12.07	200	2,414	12.070	11.60	-	12.22	11.76	11.76	205	11.757	-0.75%
2024-10-14	0	12.00	12.00	12.55	-	-	0	0	-	11.69	11.69	12.22	-	-	0	-	1.10%
2024-10-10	0	11.87	-	12.55	-	-	0	0	-	11.56	-	12.22	-	-	0	-	0.76%
2024-10-09	0	11.78	-	12.55	11.78	11.85	5,000	58,956	11.791	11.47	-	12.22	11.47	11.54	5,133	11.485	0.00%
2024-10-08	0	11.78	-	12.55	11.78	12.22	6,400	76,358	11.931	11.47	-	12.22	11.47	11.90	6,570	11.622	-4.31%
2024-10-07	0	12.31	12.31	12.55	12.28	12.32	2,200	27,036	12.289	11.99	11.99	12.22	11.96	12.00	2,259	11.970	-1.52%
2024-10-04	0	12.50	12.38	12.55	12.44	12.46	3,400	42,324	12.448	12.18	12.06	12.22	12.12	12.14	3,491	12.125	2.29%
2024-10-03	0	12.22	-	12.55	12.13	12.42	81,800	1,003,336	12.266	11.90	-	12.22	11.82	12.10	83,978	11.948	0.49%
2024-10-02	0	12.41	12.41	12.55	12.40	12.50	33,000	409,440	12.407	11.84	11.84	11.98	11.84	11.93	34,575	11.842	1.31%
2024-09-30	0	12.25	12.00	12.25	12.28	12.32	56,000	688,880	12.301	11.69	11.45	11.69	11.72	11.76	58,673	11.741	-0.65%
2024-09-27	0	12.33	-	12.50	12.27	12.45	206,200	2,532,160	12.280	11.77	-	11.93	11.71	11.88	216,042	11.721	0.41%
2024-09-26	0	12.28	-	12.55	12.24	12.24	26,000	318,240	12.240	11.72	-	11.98	11.68	11.68	27,241	11.682	1.66%
2024-09-25	0	12.08	-	12.55	12.12	12.12	5,000	60,600	12.120	11.53	-	11.98	11.57	11.57	5,239	11.568	1.68%
2024-09-24	0	11.88	10.07	-	-	-	0	0	-	11.34	9.611	-	-	-	0	-	2.68%
2024-09-23	0	11.57	10.07	-	-	-	0	0	-	11.04	9.611	-	-	-	0	-	0.35%
2024-09-20	0	11.53	10.07	-	-	-	0	0	-	11.00	9.611	-	-	-	0	-	0.87%
2024-09-19	0	11.43	11.42	-	11.41	11.41	400	4,564	11.410	10.91	10.90	-	10.89	10.89	419	10.890	0.53%
2024-09-17	0	11.37	10.07	-	-	-	0	0	-	10.85	9.611	-	-	-	0	-	0.18%
2024-09-16	0	11.35	10.07	-	11.35	11.35	1,200	13,620	11.350	10.83	9.611	-	10.83	10.83	1,257	10.833	-0.09%
2024-09-13	0	11.36	10.07	-	11.29	11.37	4,600	52,010	11.307	10.84	9.611	-	10.78	10.85	4,820	10.791	1.61%
2024-09-12	0	11.18	10.07	-	-	-	0	0	-	10.67	9.611	-	-	-	0	-	0.09%
2024-09-11	0	11.17	10.07	-	-	-	0	0	-	10.66	9.611	-	-	-	0	-	-0.09%
2024-09-10	0	11.18	11.14	-	11.18	11.18	200	2,236	11.180	10.67	10.63	-	10.67	10.67	210	10.671	0.00%
2024-09-09	0	11.18	11.08	-	-	-	0	0	-	10.67	10.58	-	-	-	0	-	-0.27%
2024-09-05	0	11.21	10.07	-	-	-	0	0	-	10.70	9.611	-	-	-	0	-	0.18%
2024-09-04	0	11.19	10.07	-	11.17	11.17	200	2,234	11.170	10.68	9.611	-	10.66	10.66	210	10.661	-2.53%
2024-09-03	0	11.48	10.07	-	-	-	0	0	-	10.96	9.611	-	-	-	0	-	0.00%
2024-09-02	0	11.48	10.07	-	11.48	11.48	200	2,296	11.480	10.96	9.611	-	10.96	10.96	210	10.957	-0.95%
2024-08-30	0	11.59	10.07	-	-	-	0	0	-	11.06	9.611	-	-	-	0	-	0.00%
2024-08-29	0	11.59	10.07	-	-	-	0	0	-	11.06	9.611	-	-	-	0	-	0.00%
2024-08-28	0	11.59	10.07	-	-	-	0	0	-	11.06	9.611	-	-	-	0	-	0.09%
2024-08-27	0	11.58	10.07	11.65	-	-	0	0	-	11.05	9.611	11.12	-	-	0	-	0.26%
2024-08-26	0	11.55	10.07	-	-	-	0	0	-	11.02	9.611	-	-	-	0	-	0.79%
2024-08-23	0	11.46	10.07	-	-	-	0	0	-	10.94	9.611	-	-	-	0	-	0.26%
2024-08-22	0	11.43	10.07	-	-	-	0	0	-	10.91	9.611	-	-	-	0	-	0.35%
2024-08-21	0	11.39	10.07	-	11.39	11.39	400	4,556	11.390	10.87	9.611	-	10.87	10.87	419	10.871	-0.35%
2024-08-20	0	11.43	10.07	-	-	-	0	0	-	10.91	9.611	-	-	-	0	-	0.18%
2024-08-19	0	11.41	10.07	-	11.41	11.41	5,000	57,050	11.410	10.89	9.611	-	10.89	10.89	5,239	10.890	1.06%
2024-08-16	0	11.29	10.07	-	-	-	0	0	-	10.78	9.611	-	-	-	0	-	1.53%
2024-08-15	0	11.12	10.07	-	-	-	0	0	-	10.61	9.611	-	-	-	0	-	0.09%
2024-08-14	0	11.11	10.15	-	-	-	0	0	-	10.60	9.688	-	-	-	0	-	0.63%
2024-08-13	0	11.04	10.15	-	-	-	0	0	-	10.54	9.688	-	-	-	0	-	0.18%
2024-08-12	0	11.02	10.15	-	-	-	0	0	-	10.52	9.688	-	-	-	0	-	1.94%
2024-08-09	0	10.81	10.15	-	-	-	0	0	-	10.32	9.688	-	-	-	0	-	0.00%
2024-08-08	0	10.81	10.07	-	-	-	0	0	-	10.32	9.611	-	-	-	0	-	0.00%
2024-08-07	0	10.81	10.07	-	10.81	10.81	600	6,486	10.810	10.32	9.611	-	10.32	10.32	629	10.318	1.31%
2024-08-06	0	10.67	10.07	-	10.68	10.69	1,800	19,236	10.687	10.18	9.611	-	10.19	10.20	1,886	10.200	1.43%
2024-08-05	0	10.52	10.07	-	10.50	10.65	12,600	133,286	10.578	10.04	9.611	-	10.02	10.16	13,201	10.096	-4.28%
2024-08-02	0	10.99	10.50	-	10.91	11.01	1,000	10,970	10.970	10.49	10.02	-	10.41	10.51	1,048	10.470	-1.52%
2024-08-01	0	11.16	10.50	-	11.16	11.16	2,400	26,784	11.160	10.65	10.02	-	10.65	10.65	2,515	10.652	0.00%
2024-07-31	0	11.16	10.50	-	-	-	0	0	-	10.65	10.02	-	-	-	0	-	0.54%
2024-07-30	0	11.10	10.50	-	-	-	0	0	-	10.59	10.02	-	-	-	0	-	0.00%
2024-07-29	0	11.10	10.50	-	-	-	0	0	-	10.59	10.02	-	-	-	0	-	0.00%
2024-07-26	0	11.10	10.50	-	-	-	0	0	-	10.59	10.02	-	-	-	0	-	0.00%
2024-07-25	0	11.10	10.50	-	11.17	11.17	2,400	26,808	11.170	10.59	10.02	-	10.66	10.66	2,515	10.661	-0.63%
2024-07-24	0	11.17	11.17	-	-	-	0	0	-	10.66	10.66	-	-	-	0	-	0.00%
2024-07-23	0	11.17	11.15	-	-	-	0	0	-	10.66	10.64	-	-	-	0	-	0.00%
2024-07-22	0	11.17	10.50	-	-	-	0	0	-	10.66	10.02	-	-	-	0	-	0.00%
2024-07-19	0	11.17	10.50	-	-	-	0	0	-	10.66	10.02	-	-	-	0	-	-1.50%
2024-07-18	0	11.34	10.50	-	-	-	0	0	-	10.82	10.02	-	-	-	0	-	0.00%
2024-07-17	0	11.34	10.50	-	-	-	0	0	-	10.82	10.02	-	-	-	0	-	-0.18%
2024-07-16	0	11.36	10.50	-	-	-	0	0	-	10.84	10.02	-	-	-	0	-	-0.53%
2024-07-15	0	11.42	10.50	-	-	-	0	0	-	10.90	10.02	-	-	-	0	-	0.00%
2024-07-12	0	11.42	10.50	-	11.42	11.42	22,400	255,808	11.420	10.90	10.02	-	10.90	10.90	23,469	10.900	0.71%
2024-07-11	0	11.34	10.50	-	-	-	0	0	-	10.82	10.02	-	-	-	0	-	0.80%
2024-07-10	0	11.25	10.50	-	-	-	0	0	-	10.74	10.02	-	-	-	0	-	0.00%
2024-07-09	0	11.25	10.50	-	-	-	0	0	-	10.74	10.02	-	-	-	0	-	0.99%
2024-07-08	0	11.14	10.50	-	11.13	11.13	26,000	289,380	11.130	10.63	10.02	-	10.62	10.62	27,241	10.623	-0.36%
2024-07-05	0	11.18	10.50	-	11.28	11.28	2,600	29,328	11.280	10.67	10.02	-	10.77	10.77	2,724	10.766	-0.89%
2024-07-04	0	11.28	10.50	-	11.26	11.26	8,800	99,088	11.260	10.77	10.02	-	10.75	10.75	9,220	10.747	0.36%
2024-07-03	0	11.24	10.50	11.25	11.25	11.25	2,600	29,250	11.250	10.73	10.02	10.74	10.74	10.74	2,724	10.737	0.27%
2024-07-02	0	11.21	11.20	11.25	11.11	11.24	600	6,716	11.193	10.70	10.69	10.74	10.60	10.73	629	10.683	0.90%
2024-06-28	0	11.11	10.50	-	-	-	0	0	-	10.60	10.02	-	-	-	0	-	0.00%
2024-06-27	0	11.11	10.50	-	11.11	11.11	200	2,222	11.110	10.60	10.02	-	10.60	10.60	210	10.604	-0.63%
2024-06-26	0	11.18	11.09	-	11.20	11.20	200	2,240	11.200	10.67	10.58	-	10.69	10.69	210	10.690	0.54%
2024-06-25	0	11.12	11.10	-	-	-	0	0	-	10.61	10.59	-	-	-	0	-	0.00%
2024-06-24	0	11.12	11.07	-	11.12	11.12	5,400	60,048	11.120	10.61	10.57	-	10.61	10.61	5,658	10.613	-0.18%
2024-06-21	0	11.14	10.50	-	11.14	11.14	2,000	22,280	11.140	10.63	10.02	-	10.63	10.63	2,095	10.633	-0.98%
2024-06-20	0	11.25	10.50	11.25	-	-	0	0	-	10.74	10.02	10.74	-	-	0	-	0.00%
2024-06-19	0	11.25	10.50	-	11.25	11.25	2,000	22,500	11.250	10.74	10.02	-	10.74	10.74	2,095	10.737	2.18%
2024-06-18	0	11.01	10.50	-	-	-	0	0	-	10.51	10.02	-	-	-	0	-	0.27%
2024-06-17	0	10.98	10.50	-	10.98	10.98	600	6,588	10.980	10.48	10.02	-	10.48	10.48	629	10.480	0.09%
2024-06-14	0	10.97	10.50	-	-	-	0	0	-	10.47	10.02	-	-	-	0	-	0.00%
2024-06-13	0	10.97	10.97	-	-	-	0	0	-	10.47	10.47	-	-	-	0	-	0.18%
2024-06-12	0	10.95	10.50	-	-	-	0	0	-	10.45	10.02	-	-	-	0	-	0.00%
2024-06-11	0	10.95	10.50	-	10.95	10.95	26,000	284,700	10.950	10.45	10.02	-	10.45	10.45	27,241	10.451	-1.08%
2024-06-07	0	11.07	10.50	-	11.07	11.07	4,400	48,708	11.070	10.57	10.02	-	10.57	10.57	4,610	10.566	0.36%
2024-06-06	0	11.03	11.00	-	-	-	0	0	-	10.53	10.50	-	-	-	0	-	0.64%
2024-06-05	0	10.96	10.50	-	-	-	0	0	-	10.46	10.02	-	-	-	0	-	0.00%
2024-06-04	0	10.96	10.50	-	11.02	11.02	6,000	66,120	11.020	10.46	10.02	-	10.52	10.52	6,286	10.518	0.00%
2024-06-03	0	10.96	10.50	-	10.96	11.06	104,800	1,155,128	11.022	10.46	10.02	-	10.46	10.56	109,802	10.520	0.18%
2024-05-31	0	10.94	10.50	-	-	-	0	0	-	10.44	10.02	-	-	-	0	-	-0.55%
2024-05-30	0	11.00	10.50	-	11.00	11.00	1,600	17,600	11.000	10.50	10.02	-	10.50	10.50	1,676	10.499	-1.43%
2024-05-29	0	11.16	11.00	-	-	-	0	0	-	10.65	10.50	-	-	-	0	-	-0.36%
2024-05-28	0	11.20	11.00	-	-	-	0	0	-	10.69	10.50	-	-	-	0	-	0.00%
2024-05-27	0	11.20	11.00	-	-	-	0	0	-	10.69	10.50	-	-	-	0	-	0.63%
2024-05-24	0	11.13	11.00	-	-	-	0	0	-	10.62	10.50	-	-	-	0	-	-0.09%
2024-05-23	0	11.14	11.00	-	11.14	11.14	200	2,228	11.140	10.63	10.50	-	10.63	10.63	210	10.633	-0.18%
2024-05-22	0	11.16	11.00	-	11.16	11.16	26,000	290,160	11.160	10.65	10.50	-	10.65	10.65	27,241	10.652	0.36%
2024-05-21	0	11.12	11.00	-	11.11	11.15	28,000	311,112	11.111	10.61	10.50	-	10.60	10.64	29,336	10.605	-1.07%
2024-05-20	0	11.24	10.88	-	11.21	11.24	26,400	296,210	11.220	10.73	10.38	-	10.70	10.73	27,660	10.709	0.90%
2024-05-17	0	11.14	10.88	-	11.10	11.10	26,000	288,600	11.100	10.63	10.38	-	10.59	10.59	27,241	10.594	0.27%
2024-05-16	0	11.11	10.88	-	11.06	11.07	2,000	22,130	11.065	10.60	10.38	-	10.56	10.57	2,095	10.561	1.65%
2024-05-14	0	10.93	10.88	-	-	-	0	0	-	10.43	10.38	-	-	-	0	-	0.00%
2024-05-13	0	10.93	10.88	10.93	10.94	10.94	1,000	10,940	10.940	10.43	10.38	10.43	10.44	10.44	1,048	10.442	0.46%
2024-05-10	0	10.88	10.88	-	10.87	10.88	29,000	315,260	10.871	10.38	10.38	-	10.37	10.38	30,384	10.376	1.78%
2024-05-09	0	10.69	10.69	-	10.67	10.71	52,000	555,880	10.690	10.20	10.20	-	10.18	10.22	54,482	10.203	0.19%
2024-05-08	0	10.67	10.07	-	10.67	10.67	26,000	277,420	10.670	10.18	9.611	-	10.18	10.18	27,241	10.184	0.28%
2024-05-07	0	10.64	10.07	-	10.64	10.64	200	2,128	10.640	10.16	9.611	-	10.16	10.16	210	10.155	-0.28%
2024-05-06	0	10.67	10.07	-	10.67	10.67	26,000	277,420	10.670	10.18	9.611	-	10.18	10.18	27,241	10.184	0.76%
2024-05-03	0	10.59	10.07	-	10.59	10.63	27,000	285,970	10.592	10.11	9.611	-	10.11	10.15	28,289	10.109	1.15%
2024-05-02	0	10.47	10.07	-	10.44	10.44	2,000	20,880	10.440	9.993	9.611	-	9.964	9.964	2,095	9.9644	-0.38%
2024-04-30	0	10.51	10.07	10.51	10.53	10.53	1,200	12,636	10.530	10.03	9.611	10.03	10.05	10.05	1,257	10.050	0.38%
2024-04-29	0	10.47	10.07	10.47	10.47	10.49	52,000	544,980	10.480	9.993	9.611	9.993	9.993	10.01	54,482	10.003	1.06%
2024-04-26	0	10.36	10.07	-	10.36	10.36	26,000	269,360	10.360	9.888	9.611	-	9.888	9.888	27,241	9.8880	0.97%
2024-04-25	0	10.26	10.07	-	10.26	10.26	26,000	266,760	10.260	9.793	9.611	-	9.793	9.793	27,241	9.7926	-0.10%
2024-04-24	0	10.27	10.27	-	-	-	0	0	-	9.802	9.802	-	-	-	0	-	1.38%
2024-04-23	0	10.13	10.13	-	-	-	0	0	-	9.669	9.669	-	-	-	0	-	0.30%
2024-04-22	0	10.10	9.880	-	10.14	10.14	26,000	263,640	10.140	9.640	9.430	-	9.678	9.678	27,241	9.6781	0.20%
2024-04-19	0	10.08	9.990	-	10.00	10.08	29,000	290,044	10.002	9.621	9.535	-	9.544	9.621	30,384	9.5459	-0.69%
2024-04-18	0	10.15	-	-	10.15	10.19	34,000	345,420	10.159	9.688	-	-	9.688	9.726	35,623	9.6966	0.79%
2024-04-17	0	10.07	10.06	10.36	10.07	10.11	34,200	344,720	10.080	9.611	9.602	9.888	9.611	9.649	35,832	9.6204	0.90%
2024-04-16	0	9.980	-	-	9.980	9.980	400	3,992	9.9800	9.525	-	-	9.525	9.525	419	9.5254	-3.01%
2024-04-15	0	10.29	-	-	10.26	10.29	27,000	277,380	10.273	9.821	-	-	9.793	9.821	28,289	9.8053	-1.25%
2024-04-12	0	10.42	-	10.64	10.42	10.42	26,000	270,920	10.420	9.945	-	10.16	9.945	9.945	27,241	9.9453	-0.95%
2024-04-11	0	10.52	-	-	10.53	10.53	600	6,318	10.530	10.04	-	-	10.05	10.05	629	10.050	-0.09%
2024-04-10	0	10.53	-	-	-	-	0	0	-	10.05	-	-	-	-	0	-	0.29%
2024-04-09	0	10.50	-	-	10.50	10.50	200	2,100	10.500	10.02	-	-	10.02	10.02	210	10.022	1.16%
2024-04-08	0	10.38	-	-	-	-	0	0	-	9.907	-	-	-	-	0	-	0.19%
2024-04-05	0	10.36	-	-	10.34	10.37	53,600	555,004	10.355	9.888	-	-	9.869	9.898	56,158	9.8828	0.19%
2024-04-03	0	10.34	-	-	10.34	10.37	3,200	33,160	10.363	9.869	-	-	9.869	9.898	3,353	9.8904	0.00%
2024-04-02	0	10.38	10.37	-	-	-	0	0	-	9.869	9.859	-	-	-	0	-	0.39%
2024-03-28	0	10.34	-	-	-	-	0	0	-	9.831	-	-	-	-	0	-	0.00%
2024-03-27	0	10.34	-	-	10.34	10.38	13,400	139,052	10.377	9.831	-	-	9.831	9.869	14,094	9.8661	-0.39%
2024-03-26	0	10.38	-	-	10.38	10.38	15,000	155,700	10.380	9.869	-	-	9.869	9.869	15,777	9.8690	-0.10%
2024-03-25	0	10.39	-	-	10.39	10.39	10,000	103,900	10.390	9.878	-	-	9.878	9.878	10,518	9.8785	-0.38%
2024-03-22	0	10.43	-	-	10.55	10.55	2,400	25,320	10.550	9.916	-	-	10.03	10.03	2,524	10.031	-1.14%
2024-03-21	0	10.55	-	-	-	-	0	0	-	10.03	-	-	-	-	0	-	0.86%
2024-03-20	0	10.46	-	-	10.48	10.48	200	2,096	10.480	9.945	-	-	9.964	9.964	210	9.9640	-0.38%
2024-03-19	0	10.50	-	-	-	-	0	0	-	9.983	-	-	-	-	0	-	-0.57%
2024-03-18	0	10.56	-	-	-	-	0	0	-	10.04	-	-	-	-	0	-	0.09%
2024-03-15	0	10.55	-	-	10.55	10.55	11,000	116,050	10.550	10.03	-	-	10.03	10.03	11,570	10.031	-1.40%
2024-03-14	0	10.70	-	-	-	-	0	0	-	10.17	-	-	-	-	0	-	0.00%
2024-03-13	0	10.70	-	-	10.70	10.70	400	4,280	10.700	10.17	-	-	10.17	10.17	421	10.173	-0.56%
2024-03-12	0	10.76	-	-	-	-	0	0	-	10.23	-	-	-	-	0	-	0.19%
2024-03-11	0	10.74	-	-	10.73	10.76	400	4,298	10.745	10.21	-	-	10.20	10.23	421	10.216	0.56%
2024-03-08	0	10.68	10.68	10.70	-	-	0	0	-	10.15	10.15	10.17	-	-	0	-	0.95%
2024-03-07	0	10.58	10.56	-	10.58	10.58	19,000	201,020	10.580	10.06	10.04	-	10.06	10.06	19,984	10.059	0.86%
2024-03-06	0	10.49	-	-	-	-	0	0	-	9.974	-	-	-	-	0	-	0.38%
2024-03-05	0	10.45	-	-	-	-	0	0	-	9.936	-	-	-	-	0	-	-0.10%
2024-03-04	0	10.46	-	-	-	-	0	0	-	9.945	-	-	-	-	0	-	0.00%
2024-03-01	0	10.46	-	-	-	-	0	0	-	9.945	-	-	-	-	0	-	0.00%
2024-02-29	0	10.46	10.46	-	-	-	0	0	-	9.945	9.945	-	-	-	0	-	0.00%
2024-02-28	0	10.46	10.26	-	-	-	0	0	-	9.945	9.755	-	-	-	0	-	-0.66%
2024-02-27	0	10.53	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2024-02-26	0	10.53	-	-	10.55	10.55	200	2,110	10.550	10.01	-	-	10.03	10.03	210	10.031	-0.66%
2024-02-23	0	10.60	-	10.70	10.60	10.60	2,400	25,440	10.600	10.08	-	10.17	10.08	10.08	2,524	10.078	0.28%
2024-02-22	0	10.57	-	10.58	10.50	10.57	23,600	248,688	10.538	10.05	-	10.06	9.983	10.05	24,822	10.019	1.73%
2024-02-21	0	10.39	-	-	10.39	10.39	200	2,078	10.390	9.878	-	-	9.878	9.878	210	9.8785	1.07%
2024-02-20	0	10.28	-	-	-	-	0	0	-	9.774	-	-	-	-	0	-	0.29%
2024-02-19	0	10.25	-	-	10.22	10.22	200	2,044	10.220	9.745	-	-	9.717	9.717	210	9.7168	0.39%
2024-02-16	0	10.21	-	-	-	-	0	0	-	9.707	-	-	-	-	0	-	0.79%
2024-02-15	0	10.13	-	-	-	-	0	0	-	9.631	-	-	-	-	0	-	0.00%
2024-02-14	0	10.13	-	-	-	-	0	0	-	9.631	-	-	-	-	0	-	-0.49%
2024-02-09	0	10.18	-	-	10.18	10.18	2,800	28,504	10.180	9.679	-	-	9.679	9.679	2,945	9.6788	-0.20%
2024-02-08	0	10.20	-	-	10.20	10.20	6,000	61,200	10.200	9.698	-	-	9.698	9.698	6,311	9.6978	0.20%
2024-02-07	0	10.18	-	10.18	10.18	10.18	200	2,036	10.180	9.679	-	9.679	9.679	9.679	210	9.6788	0.59%
2024-02-06	0	10.12	-	10.16	10.09	10.12	20,400	205,842	10.090	9.622	-	9.660	9.593	9.622	21,456	9.5935	1.10%
2024-02-05	0	10.01	-	-	-	-	0	0	-	9.517	-	-	-	-	0	-	-0.20%
2024-02-02	0	10.03	-	-	10.03	10.03	2,200	22,066	10.030	9.536	-	-	9.536	9.536	2,314	9.5362	1.06%
2024-02-01	0	9.925	-	10.01	9.925	9.925	2,400	23,820	9.9250	9.436	-	9.517	9.436	9.436	2,524	9.4364	-0.55%
2024-01-31	0	9.980	-	-	-	-	0	0	-	9.489	-	-	-	-	0	-	-0.20%
2024-01-30	0	10.00	-	-	-	-	600,000	6,028,980	10.048	9.508	-	-	-	-	631,070	9.5536	0.00%
2024-01-29	0	10.00	-	-	-	-	0	0	-	9.508	-	-	-	-	0	-	0.45%
2024-01-26	0	9.955	-	-	9.985	9.985	200	1,997	9.9850	9.465	-	-	9.493	9.493	210	9.4934	-0.30%
2024-01-25	0	9.985	-	-	9.915	9.985	19,800	197,017	9.9504	9.493	-	-	9.427	9.493	20,825	9.4605	1.32%
2024-01-24	0	9.855	-	9.915	9.800	9.840	12,400	121,800	9.8226	9.370	-	9.427	9.318	9.356	13,042	9.3390	1.49%
2024-01-23	0	9.710	-	9.800	-	-	0	0	-	9.232	-	9.318	-	-	0	-	0.73%
2024-01-22	0	9.640	-	9.800	-	-	0	0	-	9.165	-	9.318	-	-	0	-	0.00%
2024-01-19	0	9.640	-	9.800	-	-	0	0	-	9.165	-	9.318	-	-	0	-	0.73%
2024-01-18	0	9.570	-	9.800	9.530	9.570	29,800	285,034	9.5649	9.099	-	9.318	9.061	9.099	31,343	9.0940	0.42%
2024-01-17	0	9.530	-	9.530	9.595	9.595	200	1,919	9.5950	9.061	-	9.061	9.123	9.123	210	9.1226	-2.36%
2024-01-16	0	9.760	-	9.760	9.760	9.815	4,200	41,003	9.7626	9.279	-	9.279	9.279	9.332	4,417	9.2820	-1.56%
2024-01-15	0	9.915	-	9.915	9.915	9.915	200	1,983	9.9150	9.427	-	9.427	9.427	9.427	210	9.4268	1.17%
2024-01-12	0	9.800	-	9.915	9.765	9.765	400	3,906	9.7650	9.318	-	9.427	9.284	9.284	421	9.2842	0.26%
2024-01-11	0	9.775	-	9.915	-	-	0	0	-	9.294	-	9.427	-	-	0	-	0.00%
2024-01-10	0	9.775	-	9.915	9.770	9.775	26,200	255,975	9.7700	9.294	-	9.427	9.289	9.294	27,557	9.2890	-0.15%
2024-01-09	0	9.790	9.790	9.915	-	-	0	0	-	9.308	9.308	9.427	-	-	0	-	0.10%
2024-01-08	0	9.780	-	9.915	-	-	0	0	-	9.298	-	9.427	-	-	0	-	-1.06%
2024-01-05	0	9.885	-	9.915	-	-	0	0	-	9.398	-	9.427	-	-	0	-	-0.25%
2024-01-04	0	9.910	-	9.915	9.915	9.915	200	1,983	9.9150	9.422	-	9.427	9.427	9.427	210	9.4268	-0.05%
2024-01-03	0	9.915	-	10.20	-	-	0	0	-	9.427	-	9.698	-	-	0	-	-1.05%
2024-01-02	0	10.02	-	10.20	10.02	10.02	200	2,004	10.020	9.527	-	9.698	9.527	9.527	210	9.5267	-0.69%
2023-12-29	0	10.09	8.990	10.20	9.900	9.900	60,000	594,000	9.9000	9.593	8.547	9.698	9.413	9.413	63,107	9.4126	-0.30%
2023-12-28	0	10.12	8.990	-	10.10	10.10	10,000	101,000	10.100	9.622	8.547	-	9.603	9.603	10,518	9.6027	1.20%
2023-12-27	0	10.00	8.990	-	10.00	10.00	200	2,000	10.000	9.508	8.547	-	9.508	9.508	210	9.5077	1.78%
2023-12-22	0	9.825	8.990	-	-	-	0	0	-	9.341	8.547	-	-	-	0	-	0.00%
2023-12-21	0	9.825	8.990	-	-	-	0	0	-	9.341	8.547	-	-	-	0	-	-0.05%
2023-12-20	0	9.830	8.990	-	9.820	9.830	15,400	151,272	9.8229	9.346	8.547	-	9.337	9.346	16,197	9.3392	0.25%
2023-12-19	0	9.805	8.990	-	-	-	0	0	-	9.322	8.547	-	-	-	0	-	-0.61%
2023-12-18	0	9.865	9.825	9.885	-	-	0	0	-	9.379	9.341	9.398	-	-	0	-	-0.10%
2023-12-15	0	9.875	8.990	-	-	-	0	0	-	9.389	8.547	-	-	-	0	-	1.75%
2023-12-14	0	9.705	8.990	-	9.700	9.700	13,000	126,100	9.7000	9.227	8.547	-	9.222	9.222	13,673	9.2224	1.30%
2023-12-13	0	9.580	8.990	-	-	-	0	0	-	9.108	8.547	-	-	-	0	-	-0.05%
2023-12-12	0	9.585	8.990	-	-	-	0	0	-	9.113	8.547	-	-	-	0	-	0.47%
2023-12-11	0	9.540	8.990	-	-	-	0	0	-	9.070	8.547	-	-	-	0	-	0.00%
2023-12-08	0	9.540	8.990	-	-	-	0	0	-	9.070	8.547	-	-	-	0	-	0.00%
2023-12-07	0	9.540	8.990	-	-	-	0	0	-	9.070	8.547	-	-	-	0	-	-0.05%
2023-12-06	0	9.545	8.990	-	-	-	0	0	-	9.075	8.547	-	-	-	0	-	0.42%
2023-12-05	0	9.505	8.990	-	9.520	9.520	6,000	57,120	9.5200	9.037	8.547	-	9.051	9.051	6,311	9.0513	-1.14%
2023-12-04	0	9.615	8.990	-	-	-	0	0	-	9.142	8.547	-	-	-	0	-	0.00%
2023-12-01	0	9.615	8.990	-	-	-	0	0	-	9.142	8.547	-	-	-	0	-	-0.05%
2023-11-30	0	9.620	8.990	-	9.620	9.620	2,000	19,240	9.6200	9.146	8.547	-	9.146	9.146	2,104	9.1464	-0.10%
2023-11-29	0	9.630	8.990	-	9.630	9.630	200	1,926	9.6300	9.156	8.547	-	9.156	9.156	210	9.1559	0.00%
2023-11-28	0	9.630	8.990	-	9.600	9.645	7,600	73,049	9.6117	9.156	8.547	-	9.127	9.170	7,994	9.1385	0.42%
2023-11-27	0	9.590	8.990	9.590	9.650	9.650	200	1,930	9.6500	9.118	8.547	9.118	9.175	9.175	210	9.1749	-0.62%
2023-11-24	0	9.650	8.990	-	9.650	9.650	200	1,930	9.6500	9.175	8.547	-	9.175	9.175	210	9.1749	-0.67%
2023-11-23	0	9.715	9.510	-	9.600	9.715	37,800	363,873	9.6263	9.237	9.042	-	9.127	9.237	39,757	9.1523	-0.72%
2023-11-22	0	9.785	8.990	-	-	-	0	0	-	9.303	8.547	-	-	-	0	-	-0.46%
2023-11-21	0	9.830	8.990	-	9.870	9.870	200	1,974	9.8700	9.346	8.547	-	9.384	9.384	210	9.3841	1.13%
2023-11-20	0	9.720	9.675	-	9.720	9.720	400	3,888	9.7200	9.241	9.199	-	9.241	9.241	421	9.2414	0.83%
2023-11-17	0	9.640	8.990	-	-	-	0	0	-	9.165	8.547	-	-	-	0	-	0.00%
2023-11-16	0	9.640	8.990	-	9.640	9.640	200	1,928	9.6400	9.165	8.547	-	9.165	9.165	210	9.1654	0.42%
2023-11-15	0	9.600	8.990	-	9.600	9.600	67,400	647,040	9.6000	9.127	8.547	-	9.127	9.127	70,890	9.1274	1.53%
2023-11-14	0	9.455	8.990	9.460	9.460	9.460	800	7,568	9.4600	8.989	8.547	8.994	8.994	8.994	841	8.9942	1.23%
2023-11-13	0	9.340	8.990	9.410	9.245	9.245	26,000	240,370	9.2450	8.880	8.547	8.947	8.790	8.790	27,346	8.7898	-0.37%
2023-11-10	0	9.375	8.990	-	-	-	0	0	-	8.913	8.547	-	-	-	0	-	-1.11%
2023-11-09	0	9.480	8.990	9.490	-	-	0	0	-	9.013	8.547	9.023	-	-	0	-	-0.05%
2023-11-08	0	9.485	8.990	9.490	-	-	0	0	-	9.018	8.547	9.023	-	-	0	-	-0.26%
2023-11-07	0	9.510	8.990	9.560	-	-	0	0	-	9.042	8.547	9.089	-	-	0	-	-0.52%
2023-11-06	0	9.560	8.990	-	-	-	0	0	-	9.089	8.547	-	-	-	0	-	1.43%
2023-11-03	0	9.425	8.990	-	-	-	0	0	-	8.961	8.547	-	-	-	0	-	1.24%
2023-11-02	0	9.310	8.990	-	-	-	0	0	-	8.852	8.547	-	-	-	0	-	1.03%
2023-11-01	0	9.215	8.990	-	-	-	0	0	-	8.761	8.547	-	-	-	0	-	0.00%
2023-10-31	0	9.215	8.990	-	9.215	9.295	2,200	20,289	9.2223	8.761	8.547	-	8.761	8.837	2,314	8.7682	-1.07%
2023-10-30	0	9.315	8.990	-	-	-	0	0	-	8.856	8.547	-	-	-	0	-	0.00%
2023-10-27	0	9.315	8.990	-	9.245	9.325	17,600	163,618	9.2965	8.856	8.547	-	8.790	8.866	18,511	8.8388	1.14%
2023-10-26	0	9.210	8.990	-	-	-	0	0	-	8.757	8.547	-	-	-	0	-	-0.75%
2023-10-25	0	9.280	8.990	-	-	-	0	0	-	8.823	8.547	-	-	-	0	-	0.00%
2023-10-24	0	9.280	8.990	-	-	-	0	0	-	8.823	8.547	-	-	-	0	-	-0.75%
2023-10-20	0	9.350	8.990	-	9.335	9.375	29,800	278,336	9.3401	8.890	8.547	-	8.875	8.913	31,343	8.8803	-0.37%
2023-10-19	0	9.385	8.990	-	9.400	9.400	200	1,880	9.4000	8.923	8.547	-	8.937	8.937	210	8.9372	-1.21%
2023-10-18	0	9.500	9.435	9.515	-	-	0	0	-	9.032	8.970	9.047	-	-	0	-	0.00%
2023-10-17	0	9.500	9.500	-	9.500	9.500	10,000	95,000	9.5000	9.032	9.032	-	9.032	9.032	10,518	9.0323	-0.73%
2023-10-16	0	9.570	8.990	-	9.550	9.570	60,000	573,570	9.5595	9.099	8.547	-	9.080	9.099	63,107	9.0888	-0.52%
2023-10-13	0	9.620	8.990	-	9.620	9.620	200	1,924	9.6200	9.146	8.547	-	9.146	9.146	210	9.1464	-1.03%
2023-10-12	0	9.720	8.990	-	9.720	9.720	800	7,776	9.7200	9.241	8.547	-	9.241	9.241	841	9.2414	1.99%
2023-10-11	0	9.530	8.990	-	-	-	0	0	-	9.061	8.547	-	-	-	0	-	0.42%
2023-10-10	0	9.490	9.490	9.575	-	-	0	0	-	9.023	9.023	9.104	-	-	0	-	0.48%
2023-10-09	0	9.445	8.990	-	-	-	0	0	-	8.980	8.547	-	-	-	0	-	0.00%
2023-10-06	0	9.445	8.990	-	-	-	0	0	-	8.980	8.547	-	-	-	0	-	1.23%
2023-10-05	0	9.330	8.990	-	-	-	0	0	-	8.871	8.547	-	-	-	0	-	-0.00%
2023-10-04	0	9.580	8.990	-	-	-	0	0	-	8.871	8.324	-	-	-	0	-	0.00%
2023-10-03	0	9.580	8.990	-	9.580	9.580	400	3,832	9.5800	8.871	8.324	-	8.871	8.871	432	8.8706	-1.89%
2023-09-29	0	9.765	8.990	-	-	-	0	0	-	9.042	8.324	-	-	-	0	-	0.46%
2023-09-28	0	9.720	8.990	-	-	-	0	0	-	9.000	8.324	-	-	-	0	-	-0.21%
2023-09-27	0	9.740	8.990	-	-	-	0	0	-	9.019	8.324	-	-	-	0	-	0.00%
2023-09-26	0	9.740	8.990	-	9.740	9.740	12,000	116,880	9.7400	9.019	8.324	-	9.019	9.019	12,960	9.0188	-1.07%
2023-09-25	0	9.845	8.990	-	-	-	0	0	-	9.116	8.324	-	-	-	0	-	0.00%
2023-09-22	0	9.845	8.990	-	9.770	9.770	10,000	97,700	9.7700	9.116	8.324	-	9.047	9.047	10,800	9.0466	0.36%
2023-09-21	0	9.810	8.990	-	9.810	9.810	200	1,962	9.8100	9.084	8.324	-	9.084	9.084	216	9.0836	-1.31%
2023-09-20	0	9.940	8.990	-	-	-	0	0	-	9.204	8.324	-	-	-	0	-	-0.05%
2023-09-19	0	9.945	8.990	-	-	-	0	0	-	9.209	8.324	-	-	-	0	-	0.00%
2023-09-18	0	9.945	8.990	9.950	-	-	0	0	-	9.209	8.324	9.213	-	-	0	-	-0.05%
2023-09-15	0	9.950	8.990	-	-	-	0	0	-	9.213	8.324	-	-	-	0	-	0.91%
2023-09-14	0	9.860	8.990	-	-	-	0	0	-	9.130	8.324	-	-	-	0	-	0.87%
2023-09-13	0	9.775	8.990	-	9.775	9.775	1,000	9,775	9.7750	9.051	8.324	-	9.051	9.051	1,080	9.0512	0.15%
2023-09-12	0	9.760	8.990	-	9.760	9.760	1,200	11,712	9.7600	9.037	8.324	-	9.037	9.037	1,296	9.0373	0.00%
2023-09-11	0	9.760	8.990	-	9.760	9.760	200	1,952	9.7600	9.037	8.324	-	9.037	9.037	216	9.0373	-0.81%
2023-09-07	0	9.840	8.990	-	-	-	0	0	-	9.111	8.324	-	-	-	0	-	-0.25%
2023-09-06	0	9.865	8.990	-	-	-	0	0	-	9.135	8.324	-	-	-	0	-	0.00%
2023-09-05	0	9.865	8.990	-	-	-	0	0	-	9.135	8.324	-	-	-	0	-	0.00%
2023-09-04	0	9.865	9.770	-	-	-	0	0	-	9.135	9.047	-	-	-	0	-	1.86%
2023-08-31	0	9.685	8.990	-	9.685	9.685	1,600	15,496	9.6850	8.968	8.324	-	8.968	8.968	1,728	8.9679	-0.21%
2023-08-30	0	9.705	8.990	9.900	-	-	0	0	-	8.986	8.324	9.167	-	-	0	-	0.00%
2023-08-29	0	9.705	8.990	9.900	9.490	9.705	52,000	499,070	9.5975	8.986	8.324	9.167	8.787	8.986	56,158	8.8869	2.00%
2023-08-28	0	9.515	8.990	9.900	9.490	9.490	26,000	246,740	9.4900	8.810	8.324	9.167	8.787	8.787	28,079	8.7873	-0.68%
2023-08-25	0	9.580	8.990	9.900	9.490	9.605	52,000	496,470	9.5475	8.871	8.324	9.167	8.787	8.894	56,158	8.8406	-0.73%
2023-08-24	0	9.650	8.990	9.900	9.490	9.705	52,000	499,070	9.5975	8.935	8.324	9.167	8.787	8.986	56,158	8.8869	1.58%
2023-08-23	0	9.500	8.990	9.900	9.500	9.500	400	3,800	9.5000	8.797	8.324	9.167	8.797	8.797	432	8.7966	0.00%
2023-08-22	0	9.500	8.990	9.900	9.500	9.500	2,000	19,000	9.5000	8.797	8.324	9.167	8.797	8.797	2,160	8.7966	1.12%
2023-08-21	0	9.395	8.990	9.900	9.395	9.395	5,000	46,975	9.3950	8.699	8.324	9.167	8.699	8.699	5,400	8.6993	-1.31%
2023-08-18	0	9.520	8.990	9.900	-	-	0	0	-	8.815	8.324	9.167	-	-	0	-	-0.88%
2023-08-17	0	9.605	8.990	9.900	9.490	9.605	52,000	496,470	9.5475	8.894	8.324	9.167	8.787	8.894	56,158	8.8406	-0.62%
2023-08-16	0	9.665	8.990	9.900	9.490	9.705	52,000	499,070	9.5975	8.949	8.324	9.167	8.787	8.986	56,158	8.8869	0.05%
2023-08-15	0	9.660	8.990	9.900	9.660	9.735	27,600	268,566	9.7307	8.945	8.324	9.167	8.945	9.014	29,807	9.0101	0.00%
2023-08-14	0	9.660	8.990	9.900	9.660	9.700	12,000	116,240	9.6867	8.945	8.324	9.167	8.945	8.982	12,960	8.9694	-0.97%
2023-08-11	0	9.755	9.700	9.900	9.755	9.755	26,000	253,630	9.7550	9.033	8.982	9.167	9.033	9.033	28,079	9.0327	-0.36%
2023-08-10	0	9.790	8.990	9.900	-	-	0	0	-	9.065	8.324	9.167	-	-	0	-	-1.01%
2023-08-09	0	9.890	8.990	-	-	-	0	0	-	9.158	8.324	-	-	-	0	-	0.00%
2023-08-08	0	9.890	8.990	-	-	-	0	0	-	9.158	8.324	-	-	-	0	-	-0.75%
2023-08-07	0	9.965	8.990	-	-	-	0	0	-	9.227	8.324	-	-	-	0	-	0.00%
2023-08-04	0	9.965	8.990	-	9.965	9.965	2,000	19,930	9.9650	9.227	8.324	-	9.227	9.227	2,160	9.2271	0.81%
2023-08-03	0	9.885	8.990	-	-	-	0	0	-	9.153	8.324	-	-	-	0	-	-0.70%
2023-08-02	0	9.955	8.990	-	-	-	0	0	-	9.218	8.324	-	-	-	0	-	-1.82%
2023-08-01	0	10.14	8.990	-	-	-	0	0	-	9.389	8.324	-	-	-	0	-	0.00%
2023-07-31	0	10.14	8.990	-	10.14	10.14	400	4,056	10.140	9.389	8.324	-	9.389	9.389	432	9.3892	-0.39%
2023-07-28	0	10.18	8.990	-	10.18	10.18	400	4,072	10.180	9.426	8.324	-	9.426	9.426	432	9.4262	0.79%
2023-07-27	0	10.10	10.08	10.16	10.10	10.10	1,600	16,160	10.100	9.352	9.334	9.408	9.352	9.352	1,728	9.3521	0.50%
2023-07-26	0	10.05	8.990	10.10	10.10	10.10	200	2,020	10.100	9.306	8.324	9.352	9.352	9.352	216	9.3521	0.55%
2023-07-25	0	9.995	9.995	10.08	-	-	0	0	-	9.255	9.255	9.334	-	-	0	-	0.96%
2023-07-24	0	9.900	8.990	9.970	-	-	0	0	-	9.167	8.324	9.232	-	-	0	-	-0.70%
2023-07-21	0	9.970	8.990	10.10	-	-	0	0	-	9.232	8.324	9.352	-	-	0	-	0.00%
2023-07-20	0	9.970	8.990	10.10	-	-	0	0	-	9.232	8.324	9.352	-	-	0	-	0.00%
2023-07-19	0	9.970	8.990	10.10	-	-	0	0	-	9.232	8.324	9.352	-	-	0	-	-0.40%
2023-07-18	0	10.01	8.990	10.10	-	-	0	0	-	9.269	8.324	9.352	-	-	0	-	-0.20%
2023-07-14	0	10.03	10.03	10.10	9.990	10.04	7,400	74,182	10.025	9.287	9.287	9.352	9.250	9.297	7,992	9.2823	1.26%
2023-07-13	0	9.905	-	10.10	-	-	0	0	-	9.172	-	9.352	-	-	0	-	1.85%
2023-07-12	0	9.725	-	10.10	-	-	0	0	-	9.005	-	9.352	-	-	0	-	0.57%
2023-07-11	0	9.670	-	10.10	-	-	0	0	-	8.954	-	9.352	-	-	0	-	0.52%
2023-07-10	0	9.620	-	10.10	9.620	9.620	2,400	23,088	9.6200	8.908	-	9.352	8.908	8.908	2,592	8.9077	-0.52%
2023-07-07	0	9.670	-	10.10	-	-	0	0	-	8.954	-	9.352	-	-	0	-	-1.18%
2023-07-06	0	9.785	-	10.10	-	-	0	0	-	9.060	-	9.352	-	-	0	-	-1.61%
2023-07-05	0	9.945	-	10.10	-	-	0	0	-	9.209	-	9.352	-	-	0	-	-0.15%
2023-07-04	0	9.960	-	10.10	-	-	0	0	-	9.223	-	9.352	-	-	0	-	0.66%
2023-07-03	0	9.895	-	10.10	-	-	0	0	-	9.162	-	9.352	-	-	0	-	0.56%
2023-06-30	0	9.840	-	10.10	9.840	9.840	26,000	255,840	9.8400	9.111	-	9.352	9.111	9.111	28,079	9.1114	1.13%
2023-06-29	0	9.730	-	10.10	9.730	9.730	5,400	52,542	9.7300	9.010	-	9.352	9.010	9.010	5,832	9.0095	0.00%
2023-06-28	0	9.730	-	10.10	-	-	0	0	-	9.010	-	9.352	-	-	0	-	0.00%
2023-06-27	0	9.730	-	10.10	-	-	0	0	-	9.010	-	9.352	-	-	0	-	0.00%
2023-06-26	0	9.730	-	10.10	9.745	9.745	5,000	48,725	9.7450	9.010	-	9.352	9.023	9.023	5,400	9.0234	-0.05%
2023-06-23	0	9.735	-	10.10	9.735	9.735	26,000	253,110	9.7350	9.014	-	9.352	9.014	9.014	28,079	9.0142	-1.37%
2023-06-21	0	9.870	-	10.10	-	-	0	0	-	9.139	-	9.352	-	-	0	-	-0.40%
2023-06-20	0	9.910	-	10.10	-	-	0	0	-	9.176	-	9.352	-	-	0	-	-0.70%
2023-06-19	0	9.980	-	10.10	9.980	9.980	26,000	259,480	9.9800	9.241	-	9.352	9.241	9.241	28,079	9.2410	0.20%
2023-06-16	0	9.960	-	10.10	9.960	9.960	1,800	17,928	9.9600	9.223	-	9.352	9.223	9.223	1,944	9.2225	0.76%
2023-06-15	0	9.885	-	9.950	9.885	9.885	200	1,977	9.8850	9.153	-	9.213	9.153	9.153	216	9.1531	0.00%
2023-06-14	0	9.885	-	10.10	-	-	0	0	-	9.153	-	9.352	-	-	0	-	0.00%
2023-06-13	0	9.885	-	9.940	-	-	0	0	-	9.153	-	9.204	-	-	0	-	0.36%
2023-06-12	0	9.850	-	9.950	-	-	0	0	-	9.121	-	9.213	-	-	0	-	0.00%
2023-06-09	0	9.850	9.850	9.920	-	-	0	0	-	9.121	9.121	9.185	-	-	0	-	0.00%
2023-06-08	0	9.850	-	9.850	9.850	9.850	200	1,970	9.8500	9.121	-	9.121	9.121	9.121	216	9.1207	0.66%
2023-06-07	0	9.785	-	10.10	-	-	0	0	-	9.060	-	9.352	-	-	0	-	0.57%
2023-06-06	0	9.730	-	9.880	9.845	9.845	70,000	689,150	9.8450	9.010	-	9.148	9.116	9.116	75,598	9.1160	-0.31%
2023-06-05	0	9.760	-	10.10	-	-	0	0	-	9.037	-	9.352	-	-	0	-	0.36%
2023-06-02	0	9.725	-	10.10	9.675	9.675	26,000	251,550	9.6750	9.005	-	9.352	8.959	8.959	28,079	8.9586	1.25%
2023-06-01	0	9.605	-	9.750	-	-	0	0	-	8.894	-	9.028	-	-	0	-	-0.31%
2023-05-31	0	9.635	-	10.10	9.620	9.660	55,800	537,893	9.6397	8.922	-	9.352	8.908	8.945	60,262	8.9259	-1.03%
2023-05-30	0	9.735	-	10.10	9.715	9.715	22,000	213,730	9.7150	9.014	-	9.352	8.996	8.996	23,759	8.9957	0.05%
2023-05-29	0	9.730	-	10.10	9.750	9.750	400	3,900	9.7500	9.010	-	9.352	9.028	9.028	432	9.0281	0.57%
2023-05-25	0	9.675	-	10.10	9.675	9.675	26,000	251,550	9.6750	8.959	-	9.352	8.959	8.959	28,079	8.9586	-0.15%
2023-05-24	0	9.690	-	10.10	9.690	9.690	5,000	48,450	9.6900	8.973	-	9.352	8.973	8.973	5,400	8.9725	-0.92%
2023-05-23	0	9.780	-	10.10	9.780	9.780	6,000	58,680	9.7800	9.056	-	9.352	9.056	9.056	6,480	9.0558	0.10%
2023-05-22	0	9.770	-	10.10	9.770	9.770	3,400	33,218	9.7700	9.047	-	9.352	9.047	9.047	3,672	9.0466	0.21%
2023-05-19	0	9.750	-	10.10	-	-	0	0	-	9.028	-	9.352	-	-	0	-	0.00%
2023-05-18	0	9.750	9.750	10.10	9.750	9.750	8,400	81,900	9.7500	9.028	9.028	9.352	9.028	9.028	9,072	9.0281	0.57%
2023-05-17	0	9.695	9.650	10.10	-	-	0	0	-	8.977	8.935	9.352	-	-	0	-	-0.36%
2023-05-16	0	9.730	-	10.10	-	-	0	0	-	9.010	-	9.352	-	-	0	-	0.00%
2023-05-15	0	9.730	-	10.10	-	-	0	0	-	9.010	-	9.352	-	-	0	-	0.00%
2023-05-12	0	9.730	-	10.10	9.775	9.775	26,000	254,150	9.7750	9.010	-	9.352	9.051	9.051	28,079	9.0512	-0.92%
2023-05-11	0	9.820	-	10.10	-	-	0	0	-	9.093	-	9.352	-	-	0	-	-0.41%
2023-05-10	0	9.860	-	9.905	9.805	9.880	168,000	1,647,264	9.8051	9.130	-	9.172	9.079	9.148	181,434	9.0791	-0.95%
2023-05-09	0	9.955	-	10.10	9.965	9.965	200	1,993	9.9650	9.218	-	9.352	9.227	9.227	216	9.2271	-0.10%
2023-05-08	0	9.965	9.955	10.10	9.955	9.955	26,000	258,830	9.9550	9.227	9.218	9.352	9.218	9.218	28,079	9.2179	1.53%
2023-05-05	0	9.815	-	10.10	-	-	0	0	-	9.088	-	9.352	-	-	0	-	0.62%
2023-05-04	0	9.755	9.600	10.10	9.660	9.660	4,000	38,640	9.6600	9.033	8.889	9.352	8.945	8.945	4,320	8.9447	1.61%
2023-05-03	0	9.600	-	9.600	-	-	0	0	-	8.889	-	8.889	-	-	0	-	-0.26%
2023-05-02	0	9.625	-	9.670	-	-	0	0	-	8.912	-	8.954	-	-	0	-	0.26%
2023-04-28	0	9.600	-	10.10	-	-	0	0	-	8.889	-	9.352	-	-	0	-	0.52%
2023-04-27	0	9.550	-	10.10	-	-	0	0	-	8.843	-	9.352	-	-	0	-	0.53%
2023-04-26	0	9.500	-	10.10	-	-	0	0	-	8.797	-	9.352	-	-	0	-	0.00%
2023-04-25	0	9.500	-	10.10	-	-	0	0	-	8.797	-	9.352	-	-	0	-	-0.73%
2023-04-24	0	9.570	-	10.10	9.570	9.570	600	5,742	9.5700	8.861	-	9.352	8.861	8.861	648	8.8614	-0.31%
2023-04-21	0	9.600	-	10.10	9.600	9.600	600	5,760	9.6000	8.889	-	9.352	8.889	8.889	648	8.8892	-1.03%
2023-04-20	0	9.700	-	10.10	-	-	0	0	-	8.982	-	9.352	-	-	0	-	-0.36%
2023-04-19	0	9.735	-	10.10	9.760	9.810	40,000	391,020	9.7755	9.014	-	9.352	9.037	9.084	43,199	9.0517	-0.46%
2023-04-18	0	9.780	-	10.10	-	-	0	0	-	9.056	-	9.352	-	-	0	-	0.00%
2023-04-17	0	9.780	-	10.10	9.705	9.715	104,000	1,010,100	9.7125	9.056	-	9.352	8.986	8.996	112,316	8.9933	0.05%
2023-04-14	0	9.775	-	10.10	-	-	0	0	-	9.051	-	9.352	-	-	0	-	0.51%
2023-04-13	0	9.725	-	10.10	-	-	0	0	-	9.005	-	9.352	-	-	0	-	0.00%
2023-04-12	0	9.725	-	10.10	-	-	0	0	-	9.005	-	9.352	-	-	0	-	0.36%
2023-04-11	0	9.690	-	10.10	9.690	9.690	5,000	48,450	9.6900	8.973	-	9.352	8.973	8.973	5,400	8.9725	0.31%
2023-04-06	0	9.660	-	10.10	-	-	0	0	-	8.945	-	9.352	-	-	0	-	0.00%
2023-04-04	0	9.660	-	10.10	-	-	0	0	-	8.945	-	9.352	-	-	0	-	0.05%
2023-04-03	0	9.655	-	10.10	9.655	9.690	26,800	258,782	9.6560	8.940	-	9.352	8.940	8.973	28,943	8.9411	0.05%
2023-03-31	0	9.690	-	10.10	9.690	9.690	400	3,876	9.6900	8.935	-	9.314	8.935	8.935	434	8.9355	0.41%
2023-03-30	0	9.650	-	10.10	9.650	9.650	600	5,790	9.6500	8.899	-	9.314	8.899	8.899	651	8.8986	-0.16%
2023-03-29	0	9.665	-	10.10	-	-	0	0	-	8.912	-	9.314	-	-	0	-	0.00%
2023-03-28	0	9.665	-	10.10	-	-	0	0	-	8.912	-	9.314	-	-	0	-	0.00%
2023-03-27	0	9.665	-	10.10	-	-	0	0	-	8.912	-	9.314	-	-	0	-	-0.97%
2023-03-24	0	9.760	-	10.10	-	-	0	0	-	9.000	-	9.314	-	-	0	-	0.00%
2023-03-23	0	9.760	-	10.10	-	-	0	0	-	9.000	-	9.314	-	-	0	-	0.88%
2023-03-22	0	9.675	-	10.10	9.675	9.735	10,000	97,050	9.7050	8.922	-	9.314	8.922	8.977	10,844	8.9493	0.57%
2023-03-21	0	9.620	-	10.10	-	-	16,400	156,866	9.5650	8.871	-	9.314	-	-	17,785	8.8202	0.00%
2023-03-20	0	9.620	-	10.10	9.675	9.675	26,000	251,550	9.6750	8.871	-	9.314	8.922	8.922	28,196	8.9216	-0.88%
2023-03-17	0	9.705	-	10.10	9.680	9.705	41,200	399,451	9.6954	8.949	-	9.314	8.926	8.949	44,679	8.9405	0.99%
2023-03-16	0	9.610	-	10.10	9.610	9.610	26,000	249,860	9.6100	8.862	-	9.314	8.862	8.862	28,196	8.8617	-0.10%
2023-03-15	0	9.620	-	10.10	-	-	0	0	-	8.871	-	9.314	-	-	0	-	0.52%
2023-03-14	0	9.570	-	10.10	9.570	9.675	52,200	504,754	9.6696	8.825	-	9.314	8.825	8.922	56,608	8.9167	-0.98%
2023-03-13	0	9.665	-	10.10	-	-	0	0	-	8.912	-	9.314	-	-	0	-	0.10%
2023-03-10	0	9.655	-	10.10	9.660	9.675	52,000	502,710	9.6675	8.903	-	9.314	8.908	8.922	56,391	8.9147	-1.28%
2023-03-09	0	9.780	-	10.10	9.835	9.835	26,000	255,710	9.8350	9.018	-	9.314	9.069	9.069	28,196	9.0692	-0.66%
2023-03-08	0	9.845	-	10.10	9.845	9.900	52,000	513,370	9.8725	9.078	-	9.314	9.078	9.129	56,391	9.1038	-0.91%
2023-03-07	0	9.935	-	10.10	-	-	0	0	-	9.161	-	9.314	-	-	0	-	0.00%
2023-03-06	0	9.935	-	10.10	-	-	0	0	-	9.161	-	9.314	-	-	0	-	0.86%
2023-03-03	0	9.850	-	10.10	-	-	0	0	-	9.083	-	9.314	-	-	0	-	0.51%
2023-03-02	0	9.800	-	10.10	-	-	0	0	-	9.037	-	9.314	-	-	0	-	0.00%
2023-03-01	0	9.800	-	10.10	9.730	9.790	52,800	515,344	9.7603	9.037	-	9.314	8.972	9.028	57,259	9.0003	1.55%
2023-02-28	0	9.650	-	9.785	-	-	0	0	-	8.899	-	9.023	-	-	0	-	-0.67%
2023-02-27	0	9.715	-	9.780	9.715	9.715	26,000	252,590	9.7150	8.959	-	9.018	8.959	8.959	28,196	8.9585	-1.27%
2023-02-24	0	9.840	-	9.855	9.840	9.840	26,000	255,840	9.8400	9.074	-	9.088	9.074	9.074	28,196	9.0738	-0.61%
2023-02-23	0	9.900	-	9.900	9.900	9.900	1,400	13,860	9.9000	9.129	-	9.129	9.129	9.129	1,518	9.1291	0.61%
2023-02-22	0	9.840	9.800	10.10	9.860	9.860	1,200	11,832	9.8600	9.074	9.037	9.314	9.092	9.092	1,301	9.0922	-1.01%
2023-02-21	0	9.940	-	10.10	-	-	0	0	-	9.166	-	9.314	-	-	0	-	-0.10%
2023-02-20	0	9.950	9.855	10.10	9.950	9.950	200	1,990	9.9500	9.175	9.088	9.314	9.175	9.175	217	9.1752	0.96%
2023-02-17	0	9.855	9.800	9.980	-	-	0	0	-	9.088	9.037	9.203	-	-	0	-	-0.66%
2023-02-16	0	9.920	9.830	9.980	9.925	9.940	1,200	11,919	9.9325	9.148	9.065	9.203	9.152	9.166	1,301	9.1591	0.66%
2023-02-15	0	9.855	9.820	9.980	-	-	0	0	-	9.088	9.055	9.203	-	-	0	-	-0.86%
2023-02-14	0	9.940	-	9.980	-	-	0	0	-	9.166	-	9.203	-	-	0	-	0.15%
2023-02-13	0	9.925	-	9.980	9.925	9.925	26,400	262,020	9.9250	9.152	-	9.203	9.152	9.152	28,629	9.1522	-0.30%
2023-02-10	0	9.955	-	10.10	-	-	0	0	-	9.180	-	9.314	-	-	0	-	0.00%
2023-02-09	0	9.955	-	10.10	-	-	0	0	-	9.180	-	9.314	-	-	0	-	0.30%
2023-02-08	0	9.925	-	10.10	-	-	0	0	-	9.152	-	9.314	-	-	0	-	0.40%
2023-02-07	0	9.885	-	10.08	9.950	9.950	600	5,970	9.9500	9.115	-	9.295	9.175	9.175	651	9.1752	-0.40%
2023-02-06	0	9.925	-	10.10	9.915	9.935	52,000	516,100	9.9250	9.152	-	9.314	9.143	9.161	56,391	9.1522	-1.15%
2023-02-03	0	10.04	-	10.10	-	-	0	0	-	9.258	-	9.314	-	-	0	-	-0.10%
2023-02-02	0	10.05	-	10.20	-	-	0	0	-	9.267	-	9.406	-	-	0	-	0.50%
2023-02-01	0	10.00	-	10.20	-	-	0	0	-	9.221	-	9.406	-	-	0	-	0.65%
2023-01-31	0	9.935	-	10.20	9.935	9.995	14,000	139,870	9.9907	9.161	-	9.406	9.161	9.217	15,182	9.2128	-1.34%
2023-01-30	0	10.07	-	10.20	-	-	0	0	-	9.286	-	9.406	-	-	0	-	-1.08%
2023-01-27	0	10.18	-	10.20	-	-	0	0	-	9.387	-	9.406	-	-	0	-	0.00%
2023-01-26	0	10.18	9.950	10.70	10.06	10.18	6,000	60,600	10.100	9.387	9.175	9.867	9.277	9.387	6,507	9.3135	2.26%
2023-01-20	0	9.955	-	10.70	-	-	0	0	-	9.180	-	9.867	-	-	0	-	0.91%
2023-01-19	0	9.865	-	9.920	-	-	0	0	-	9.097	-	9.148	-	-	0	-	0.15%
2023-01-18	0	9.850	-	9.850	9.850	9.850	43,400	427,490	9.8500	9.083	-	9.083	9.083	9.083	47,065	9.0830	0.31%
2023-01-17	0	9.820	-	10.70	-	-	0	0	-	9.055	-	9.867	-	-	0	-	0.00%
2023-01-16	0	9.820	-	10.70	-	-	0	0	-	9.055	-	9.867	-	-	0	-	0.00%
2023-01-13	0	9.820	9.650	10.70	9.700	9.820	12,600	122,276	9.7044	9.055	8.899	9.867	8.945	9.055	13,664	8.9488	1.24%
2023-01-12	0	9.700	-	9.790	9.680	9.680	600	5,808	9.6800	8.945	-	9.028	8.926	8.926	651	8.9262	0.21%
2023-01-11	0	9.680	-	9.790	-	-	0	0	-	8.926	-	9.028	-	-	0	-	0.00%
2023-01-10	0	9.680	-	9.780	-	-	0	0	-	8.926	-	9.018	-	-	0	-	0.00%
2023-01-09	0	9.680	-	-	9.645	9.645	1,000	9,645	9.6450	8.926	-	-	8.894	8.894	1,084	8.8940	1.79%
2023-01-06	0	9.510	-	-	-	-	0	0	-	8.769	-	-	-	-	0	-	0.00%
2023-01-05	0	9.510	9.400	9.550	-	-	0	0	-	8.769	8.668	8.806	-	-	0	-	0.00%
2023-01-04	0	9.510	9.300	-	9.510	9.510	200	1,902	9.5100	8.769	8.576	-	8.769	8.769	217	8.7695	1.17%
2023-01-03	0	9.400	-	-	9.210	9.210	26,000	239,460	9.2100	8.668	-	-	8.493	8.493	28,196	8.4928	0.86%
2022-12-30	0	9.320	-	-	-	-	0	0	-	8.594	-	-	-	-	0	-	0.81%
2022-12-29	0	9.245	-	-	9.220	9.220	4,400	40,568	9.2200	8.525	-	-	8.502	8.502	4,772	8.5021	-0.75%
2022-12-28	0	9.315	9.315	-	9.315	9.340	15,200	141,718	9.3236	8.590	8.590	-	8.590	8.613	16,484	8.5976	1.14%
2022-12-23	0	9.210	9.195	-	-	-	0	0	-	8.493	8.479	-	-	-	0	-	0.00%
2022-12-22	0	9.210	9.210	-	-	-	0	0	-	8.493	8.493	-	-	-	0	-	0.44%
2022-12-21	0	9.170	-	-	-	-	0	0	-	8.456	-	-	-	-	0	-	0.00%
2022-12-20	0	9.170	-	-	-	-	0	0	-	8.456	-	-	-	-	0	-	-0.54%
2022-12-19	0	9.220	-	-	-	-	0	0	-	8.502	-	-	-	-	0	-	-1.34%
2022-12-16	0	9.345	-	-	9.345	9.345	600	5,607	9.3450	8.617	-	-	8.617	8.617	651	8.6173	0.00%
2022-12-15	0	9.345	-	-	-	-	0	0	-	8.617	-	-	-	-	0	-	-0.27%
2022-12-14	0	9.370	-	-	-	-	0	0	-	8.640	-	-	-	-	0	-	0.48%
2022-12-13	0	9.325	-	-	-	-	0	0	-	8.599	-	-	-	-	0	-	0.00%
2022-12-12	0	9.325	-	-	-	-	0	0	-	8.599	-	-	-	-	0	-	-0.43%
2022-12-09	0	9.365	-	-	-	-	0	0	-	8.636	-	-	-	-	0	-	1.74%
2022-12-08	0	9.205	-	-	-	-	0	0	-	8.488	-	-	-	-	0	-	0.77%
2022-12-07	0	9.135	-	-	9.135	9.250	52,400	484,004	9.2367	8.424	-	-	8.424	8.530	56,825	8.5175	-1.24%
2022-12-06	0	9.250	-	-	9.250	9.280	52,400	485,102	9.2577	8.530	-	-	8.530	8.557	56,825	8.5368	-0.80%
2022-12-05	0	9.325	-	-	9.325	9.325	30,000	279,750	9.3250	8.599	-	-	8.599	8.599	32,533	8.5989	0.81%
2022-12-02	0	9.250	-	-	9.265	9.265	200	1,853	9.2650	8.530	-	-	8.544	8.544	217	8.5436	-0.70%
2022-12-01	0	9.315	-	-	9.350	9.350	3,000	28,050	9.3500	8.590	-	-	8.622	8.622	3,253	8.6219	0.87%
2022-11-30	0	9.235	-	-	-	-	0	0	-	8.516	-	-	-	-	0	-	1.32%
2022-11-29	0	9.115	-	-	-	-	0	0	-	8.405	-	-	-	-	0	-	1.84%
2022-11-28	0	8.950	-	-	-	-	0	0	-	8.253	-	-	-	-	0	-	-0.50%
2022-11-25	0	8.995	-	-	-	-	0	0	-	8.295	-	-	-	-	0	-	0.62%
2022-11-24	0	8.940	-	-	-	-	0	0	-	8.244	-	-	-	-	0	-	1.13%
2022-11-23	0	8.840	-	-	-	-	0	0	-	8.152	-	-	-	-	0	-	0.45%
2022-11-22	0	8.800	-	-	-	-	0	0	-	8.115	-	-	-	-	0	-	0.00%
2022-11-21	0	8.800	-	-	8.800	8.800	5,800	51,040	8.8000	8.115	-	-	8.115	8.115	6,290	8.1148	-1.23%
2022-11-18	0	8.910	-	-	-	-	0	0	-	8.216	-	-	-	-	0	-	-0.22%
2022-11-17	0	8.930	-	-	8.930	8.930	12,000	107,160	8.9300	8.235	-	-	8.235	8.235	13,013	8.2346	-0.72%
2022-11-16	0	8.995	-	-	-	-	0	0	-	8.295	-	-	-	-	0	-	0.22%
2022-11-15	0	8.975	-	-	-	-	0	0	-	8.276	-	-	-	-	0	-	1.36%
2022-11-14	0	8.855	-	-	-	-	0	0	-	8.165	-	-	-	-	0	-	1.66%
2022-11-11	0	8.710	-	-	-	-	0	0	-	8.032	-	-	-	-	0	-	4.69%
2022-11-10	0	8.320	-	-	8.325	8.325	1,000	8,325	8.3250	7.672	-	-	7.677	7.677	1,084	7.6768	-0.60%
2022-11-09	0	8.370	-	-	-	-	0	0	-	7.718	-	-	-	-	0	-	0.42%
2022-11-08	0	8.335	8.285	-	8.335	8.335	200	1,667	8.3350	7.686	7.640	-	7.686	7.686	217	7.6860	0.66%
2022-11-07	0	8.280	8.220	-	8.245	8.325	52,600	435,165	8.2731	7.635	7.580	-	7.603	7.677	57,042	7.6289	1.47%
2022-11-04	0	8.160	8.135	-	8.190	8.190	200	1,638	8.1900	7.525	7.502	-	7.552	7.552	217	7.5523	2.45%
2022-11-03	0	7.965	-	-	-	-	0	0	-	7.345	-	-	-	-	0	-	-1.12%
2022-11-02	0	8.055	8.055	8.135	-	-	0	0	-	7.428	7.428	7.502	-	-	0	-	1.32%
2022-11-01	0	7.950	-	-	7.950	7.950	26,000	206,700	7.9500	7.331	-	-	7.331	7.331	28,196	7.3310	0.95%
2022-10-31	0	7.875	-	-	7.880	7.880	1,000	7,880	7.8800	7.262	-	-	7.266	7.266	1,084	7.2664	-0.51%
2022-10-28	0	7.915	-	-	7.915	8.090	26,200	207,408	7.9163	7.299	-	-	7.299	7.460	28,412	7.2999	-2.40%
2022-10-27	0	8.110	-	-	8.125	8.125	400	3,250	8.1250	7.478	-	-	7.492	7.492	434	7.4923	1.44%
2022-10-26	0	7.995	-	-	7.975	8.070	26,600	212,192	7.9771	7.372	-	-	7.354	7.442	28,846	7.3560	0.50%
2022-10-25	0	7.955	-	-	7.915	8.010	5,600	44,548	7.9550	7.336	-	-	7.299	7.386	6,073	7.3356	-0.75%
2022-10-24	0	8.015	8.000	8.190	8.015	8.155	100,200	813,478	8.1185	7.391	7.377	7.552	7.391	7.520	108,661	7.4864	-2.49%
2022-10-21	0	8.220	-	-	-	-	0	0	-	7.580	-	-	-	-	0	-	-0.06%
2022-10-20	0	8.225	-	-	-	-	0	0	-	7.585	-	-	-	-	0	-	-0.42%
2022-10-19	0	8.260	-	-	-	-	0	0	-	7.617	-	-	-	-	0	-	0.00%
2022-10-18	0	8.260	-	-	8.260	8.260	2,000	16,520	8.2600	7.617	-	-	7.617	7.617	2,169	7.6168	1.04%
2022-10-17	0	8.175	-	-	-	-	0	0	-	7.538	-	-	-	-	0	-	0.37%
2022-10-14	0	8.145	-	-	-	-	0	0	-	7.511	-	-	-	-	0	-	0.56%
2022-10-13	0	8.100	-	-	8.105	8.105	1,400	11,347	8.1050	7.469	-	-	7.474	7.474	1,518	7.4739	-1.28%
2022-10-12	0	8.205	-	-	-	-	0	0	-	7.566	-	-	-	-	0	-	0.00%
2022-10-11	0	8.205	-	-	-	-	0	0	-	7.566	-	-	-	-	0	-	-1.26%
2022-10-10	0	8.310	-	-	-	-	0	0	-	7.663	-	-	-	-	0	-	-2.24%
2022-10-07	0	8.500	-	-	-	-	0	0	-	7.838	-	-	-	-	0	-	-1.22%
2022-10-06	0	8.605	-	8.720	8.720	8.720	4,600	40,112	8.7200	7.935	-	8.041	8.041	8.041	4,988	8.0410	0.76%
2022-10-05	0	8.750	-	-	8.650	8.655	1,600	13,847	8.6544	7.875	-	-	7.785	7.790	1,778	7.7890	4.17%
2022-10-03	0	8.400	-	8.520	8.400	8.400	25,000	210,000	8.4000	7.560	-	7.668	7.560	7.560	27,778	7.5600	-1.41%
2022-09-30	0	8.520	-	8.600	8.520	8.520	200	1,704	8.5200	7.668	-	7.740	7.668	7.668	222	7.6680	0.83%
2022-09-29	0	8.450	-	8.600	-	-	0	0	-	7.605	-	7.740	-	-	0	-	-0.53%
2022-09-28	0	8.495	-	-	8.525	8.525	20,000	170,500	8.5250	7.646	-	-	7.673	7.673	22,222	7.6725	-2.30%
2022-09-27	0	8.695	-	-	8.655	8.655	3,000	25,965	8.6550	7.826	-	-	7.790	7.790	3,333	7.7895	-0.46%
2022-09-26	0	8.735	-	-	8.735	8.735	2,400	20,964	8.7350	7.862	-	-	7.862	7.862	2,667	7.8615	-2.18%
2022-09-23	0	8.930	-	-	-	-	0	0	-	8.037	-	-	-	-	0	-	-0.78%
2022-09-22	0	9.000	-	-	-	-	0	0	-	8.100	-	-	-	-	0	-	-0.66%
2022-09-21	0	9.060	-	-	-	-	0	0	-	8.154	-	-	-	-	0	-	-0.77%
2022-09-20	0	9.130	-	-	-	-	0	0	-	8.217	-	-	-	-	0	-	0.00%
2022-09-19	0	9.130	-	-	9.150	9.150	600	5,490	9.1500	8.217	-	-	8.235	8.235	667	8.2350	-0.65%
2022-09-16	0	9.190	9.150	-	-	-	0	0	-	8.271	8.235	-	-	-	0	-	-1.24%
2022-09-15	0	9.305	9.150	-	-	-	0	0	-	8.375	8.235	-	-	-	0	-	-0.05%
2022-09-14	0	9.310	9.150	-	9.310	9.310	25,200	234,630	9.3107	8.379	8.235	-	8.379	8.379	28,000	8.3797	-0.96%
2022-09-13	0	9.400	9.150	-	9.335	9.425	105,400	992,005	9.4118	8.460	8.235	-	8.402	8.483	117,111	8.4706	0.70%
2022-09-09	0	9.335	9.150	-	9.255	9.335	77,000	716,385	9.3037	8.402	8.235	-	8.330	8.402	85,555	8.3733	1.30%
2022-09-08	0	9.215	9.150	9.250	-	-	0	0	-	8.294	8.235	8.325	-	-	0	-	0.00%
2022-09-07	0	9.215	9.150	-	9.170	9.195	53,000	486,760	9.1842	8.294	8.235	-	8.253	8.276	58,889	8.2657	-1.44%
2022-09-06	0	9.350	9.150	-	9.355	9.375	28,000	262,000	9.3571	8.415	8.235	-	8.420	8.438	31,111	8.4214	1.58%
2022-09-05	0	9.205	9.150	-	9.200	9.200	3,000	27,600	9.2000	8.285	8.235	-	8.280	8.280	3,333	8.2800	-1.07%
2022-09-02	0	9.305	9.150	-	-	-	0	0	-	8.375	8.235	-	-	-	0	-	-0.27%
2022-09-01	0	9.330	9.150	-	9.330	9.330	21,400	199,662	9.3300	8.397	8.235	-	8.397	8.397	23,778	8.3970	-0.43%
2022-08-31	0	9.370	9.150	-	-	-	0	0	-	8.433	8.235	-	-	-	0	-	0.00%
2022-08-30	0	9.370	-	-	-	-	0	0	-	8.433	-	-	-	-	0	-	0.00%
2022-08-29	0	9.370	-	-	9.370	9.370	25,000	234,250	9.3700	8.433	-	-	8.433	8.433	27,778	8.4330	-1.47%
2022-08-26	0	9.510	9.200	-	9.510	9.580	25,400	241,582	9.5111	8.559	8.280	-	8.559	8.622	28,222	8.5600	0.21%
2022-08-25	0	9.490	-	-	-	-	0	0	-	8.541	-	-	-	-	0	-	1.17%
2022-08-24	0	9.380	9.200	10.28	-	-	0	0	-	8.442	8.280	9.252	-	-	0	-	-0.42%
2022-08-23	0	9.420	9.200	10.28	9.420	9.420	3,200	30,144	9.4200	8.478	8.280	9.252	8.478	8.478	3,556	8.4780	-1.10%
2022-08-22	0	9.525	9.200	9.535	-	-	0	0	-	8.573	8.280	8.582	-	-	0	-	-0.10%
2022-08-19	0	9.535	9.200	10.28	-	-	0	0	-	8.582	8.280	9.252	-	-	0	-	0.00%
2022-08-18	0	9.535	9.200	10.28	9.535	9.570	25,000	238,487	9.5395	8.582	8.280	9.252	8.582	8.613	27,778	8.5855	-0.83%
2022-08-17	0	9.615	9.570	10.28	-	-	0	0	-	8.654	8.613	9.252	-	-	0	-	0.00%
2022-08-16	0	9.615	9.470	10.28	-	-	0	0	-	8.654	8.523	9.252	-	-	0	-	0.00%
2022-08-15	0	9.615	9.470	10.28	-	-	0	0	-	8.654	8.523	9.252	-	-	0	-	0.00%
2022-08-12	0	9.615	9.470	10.28	-	-	0	0	-	8.654	8.523	9.252	-	-	0	-	0.26%
2022-08-11	0	9.590	9.470	10.28	-	-	0	0	-	8.631	8.523	9.252	-	-	0	-	0.47%
2022-08-10	0	9.545	9.470	10.28	9.565	9.585	25,200	241,042	9.5652	8.591	8.523	9.252	8.609	8.627	28,000	8.6087	-0.83%
2022-08-09	0	9.625	9.440	10.28	-	-	0	0	-	8.663	8.496	9.252	-	-	0	-	0.00%
2022-08-08	0	9.625	9.440	10.28	-	-	0	0	-	8.663	8.496	9.252	-	-	0	-	0.00%
2022-08-05	0	9.625	9.580	10.28	9.625	9.625	20,000	192,500	9.6250	8.663	8.622	9.252	8.663	8.663	22,222	8.6625	1.96%
2022-08-04	0	9.440	9.440	10.28	-	-	0	0	-	8.496	8.496	9.252	-	-	0	-	0.00%
2022-08-03	0	9.440	9.200	10.28	-	-	0	0	-	8.496	8.280	9.252	-	-	0	-	-0.42%
2022-08-02	0	9.480	9.200	10.28	9.600	9.600	1,800	17,280	9.6000	8.532	8.280	9.252	8.640	8.640	2,000	8.6400	-1.30%
2022-08-01	0	9.605	9.600	10.28	-	-	0	0	-	8.645	8.640	9.252	-	-	0	-	0.00%
2022-07-29	0	9.605	9.200	9.770	9.605	9.605	25,000	240,125	9.6050	8.645	8.280	8.793	8.645	8.645	27,778	8.6445	-1.03%
2022-07-28	0	9.705	9.200	9.770	9.625	9.705	52,200	503,476	9.6451	8.735	8.280	8.793	8.663	8.735	58,000	8.6806	0.05%
2022-07-27	0	9.700	9.200	9.770	-	-	200	1,926	9.6300	8.730	8.280	8.793	-	-	222	8.6670	0.00%
2022-07-26	0	9.700	9.200	10.28	9.700	9.700	18,000	174,600	9.7000	8.730	8.280	9.252	8.730	8.730	20,000	8.7300	1.15%
2022-07-25	0	9.590	9.200	10.28	9.700	9.700	25,000	242,500	9.7000	8.631	8.280	9.252	8.730	8.730	27,778	8.7300	0.42%
2022-07-22	0	9.550	9.200	10.28	9.700	9.700	25,000	242,500	9.7000	8.595	8.280	9.252	8.730	8.730	27,778	8.7300	-0.05%
2022-07-21	0	9.555	9.200	10.28	-	-	0	0	-	8.600	8.280	9.252	-	-	0	-	-0.68%
2022-07-20	0	9.620	9.200	10.28	9.700	9.700	25,000	242,500	9.7000	8.658	8.280	9.252	8.730	8.730	27,778	8.7300	0.52%
2022-07-19	0	9.570	9.500	10.28	9.700	9.700	25,000	242,500	9.7000	8.613	8.550	9.252	8.730	8.730	27,778	8.7300	-0.26%
2022-07-18	0	9.595	9.200	10.28	9.550	9.700	25,200	244,410	9.6988	8.636	8.280	9.252	8.595	8.730	28,000	8.7289	2.62%
2022-07-15	0	9.350	9.200	10.28	-	-	0	0	-	8.415	8.280	9.252	-	-	0	-	-1.16%
2022-07-14	0	9.460	9.200	10.28	9.700	9.700	28,000	270,910	9.6754	8.514	8.280	9.252	8.730	8.730	31,111	8.7078	-0.84%
2022-07-13	0	9.540	9.200	10.28	9.625	9.700	30,000	290,625	9.6875	8.586	8.280	9.252	8.663	8.730	33,333	8.7188	-0.21%
2022-07-12	0	9.560	9.200	10.28	9.700	9.700	25,000	242,500	9.7000	8.604	8.280	9.252	8.730	8.730	27,778	8.7300	-1.24%
2022-07-11	0	9.680	9.660	9.800	-	-	0	0	-	8.712	8.694	8.820	-	-	0	-	0.00%
2022-07-08	0	9.680	9.200	9.810	9.545	9.545	25,000	238,625	9.5450	8.712	8.280	8.829	8.591	8.591	27,778	8.5905	-0.21%
2022-07-07	0	9.700	9.200	10.28	9.585	9.700	65,903	634,549	9.6285	8.730	8.280	9.252	8.627	8.730	73,225	8.6657	1.57%
2022-07-06	0	9.550	9.200	10.28	9.550	9.615	47,702	458,222	9.6059	8.595	8.280	9.252	8.595	8.654	53,002	8.6453	-2.10%
2022-07-05	0	9.755	9.200	9.800	9.755	9.760	40,902	399,116	9.7579	8.780	8.280	8.820	8.780	8.784	45,447	8.7821	-0.51%
2022-07-04	0	9.805	9.200	10.28	9.820	9.820	1,000	9,820	9.8200	8.825	8.280	9.252	8.838	8.838	1,111	8.8380	-0.15%
2022-06-30	0	9.820	9.200	9.820	-	-	0	0	-	8.838	8.280	8.838	-	-	0	-	0.00%
2022-06-29	0	9.820	9.200	10.28	9.780	9.950	31,000	304,200	9.8129	8.838	8.280	9.252	8.802	8.955	34,444	8.8316	-1.21%
2022-06-28	0	9.940	9.940	10.28	-	-	0	0	-	8.946	8.946	9.252	-	-	0	-	0.61%
2022-06-27	0	9.880	9.200	10.28	9.785	9.785	25,000	244,625	9.7850	8.892	8.280	9.252	8.807	8.807	27,778	8.8065	1.33%
2022-06-24	0	9.750	9.200	10.28	9.710	9.750	400	3,892	9.7300	8.775	8.280	9.252	8.739	8.775	444	8.7570	1.04%
2022-06-23	0	9.650	9.200	9.710	9.650	9.650	5,600	54,040	9.6500	8.685	8.280	8.739	8.685	8.685	6,222	8.6850	-0.05%
2022-06-22	0	9.655	9.200	10.28	-	-	0	0	-	8.690	8.280	9.252	-	-	0	-	-1.38%
2022-06-21	0	9.790	9.200	10.28	-	-	0	0	-	8.811	8.280	9.252	-	-	0	-	1.24%
2022-06-20	0	9.670	9.200	10.28	9.630	9.670	2,000	19,316	9.6580	8.703	8.280	9.252	8.667	8.703	2,222	8.6922	0.42%
2022-06-17	0	9.630	9.200	10.28	9.630	9.630	800	7,704	9.6300	8.667	8.280	9.252	8.667	8.667	889	8.6670	-0.26%
2022-06-16	0	9.655	9.200	10.28	-	-	0	0	-	8.690	8.280	9.252	-	-	0	-	-0.87%
2022-06-15	0	9.740	9.200	10.28	-	-	0	0	-	8.766	8.280	9.252	-	-	0	-	0.15%
2022-06-14	0	9.725	9.675	10.28	9.670	9.670	2,000	19,340	9.6700	8.753	8.708	9.252	8.703	8.703	2,222	8.7030	-0.36%
2022-06-13	0	9.760	9.200	10.28	-	-	0	0	-	8.784	8.280	9.252	-	-	0	-	-2.20%
2022-06-10	0	9.980	9.200	10.28	-	-	0	0	-	8.982	8.280	9.252	-	-	0	-	-0.99%
2022-06-09	0	10.08	9.200	10.28	-	-	0	0	-	9.072	8.280	9.252	-	-	0	-	-0.49%
2022-06-08	0	10.13	9.200	10.28	10.14	10.14	6,000	60,840	10.140	9.117	8.280	9.252	9.126	9.126	6,667	9.1260	0.40%
2022-06-07	0	10.09	10.00	10.28	-	-	0	0	-	9.081	9.000	9.252	-	-	0	-	0.00%
2022-06-06	0	10.09	10.00	10.28	-	-	0	0	-	9.081	9.000	9.252	-	-	0	-	0.50%
2022-06-02	0	10.04	10.04	10.28	10.04	10.12	31,000	313,240	10.105	9.036	9.036	9.252	9.036	9.108	34,444	9.0941	-0.89%
2022-06-01	0	10.13	10.12	10.28	-	-	0	0	-	9.117	9.108	9.252	-	-	0	-	0.10%
2022-05-31	0	10.12	-	-	-	-	0	0	-	9.108	-	-	-	-	0	-	0.50%
2022-05-30	0	10.07	9.200	-	-	-	0	0	-	9.063	8.280	-	-	-	0	-	1.31%
2022-05-27	0	9.940	9.200	-	-	-	0	0	-	8.946	8.280	-	-	-	0	-	1.22%
2022-05-26	0	9.820	9.200	-	-	-	0	0	-	8.838	8.280	-	-	-	0	-	0.00%
2022-05-25	0	9.820	9.200	-	-	-	0	0	-	8.838	8.280	-	-	-	0	-	0.00%
2022-05-24	0	9.820	9.200	-	9.820	9.820	6,000	58,920	9.8200	8.838	8.280	-	8.838	8.838	6,667	8.8380	-0.61%
2022-05-23	0	9.880	9.880	-	9.820	9.850	38,044	374,645	9.8477	8.892	8.892	-	8.838	8.865	42,271	8.8629	-0.10%
2022-05-20	0	9.890	9.200	-	9.805	9.890	600	5,900	9.8333	8.901	8.280	-	8.825	8.901	667	8.8500	1.64%
2022-05-19	0	9.730	9.200	-	-	-	0	0	-	8.757	8.280	-	-	-	0	-	-0.46%
2022-05-18	0	9.775	9.200	-	-	-	2,000	19,690	9.8450	8.798	8.280	-	-	-	2,222	8.8605	0.57%
2022-05-17	0	9.720	9.200	-	9.720	9.720	1,000	9,720	9.7200	8.748	8.280	-	8.748	8.748	1,111	8.7480	1.78%
2022-05-16	0	9.550	9.200	-	9.550	9.550	200	1,910	9.5500	8.595	8.280	-	8.595	8.595	222	8.5950	-0.10%
2022-05-13	0	9.560	9.200	-	9.500	9.500	3,000	28,500	9.5000	8.604	8.280	-	8.550	8.550	3,333	8.5500	0.79%
2022-05-12	0	9.485	9.200	9.500	9.500	9.500	1,000	9,500	9.5000	8.537	8.280	8.550	8.550	8.550	1,111	8.5500	-0.89%
2022-05-11	0	9.570	9.500	11.05	9.570	9.570	25,000	239,250	9.5700	8.613	8.550	9.945	8.613	8.613	27,778	8.6130	-1.34%
2022-05-10	0	9.700	9.500	11.05	9.635	9.700	81,000	783,925	9.6781	8.730	8.550	9.945	8.672	8.730	90,000	8.7103	-2.17%
2022-05-06	0	9.915	-	-	9.915	9.990	51,000	506,115	9.9238	8.924	-	-	8.924	8.991	56,667	8.9315	-2.41%
2022-05-05	0	10.16	9.990	-	10.19	10.19	3,000	30,570	10.190	9.144	8.991	-	9.171	9.171	3,333	9.1710	0.20%
2022-05-04	0	10.14	9.990	11.25	-	-	0	0	-	9.126	8.991	10.13	-	-	0	-	0.00%
2022-05-03	0	10.14	9.990	11.25	10.18	10.18	6,000	61,080	10.180	9.126	8.991	10.13	9.162	9.162	6,667	9.1620	-0.29%
2022-04-29	0	10.17	-	-	10.17	10.17	1,000	10,170	10.170	9.153	-	-	9.153	9.153	1,111	9.1530	0.89%
2022-04-28	0	10.08	10.08	-	10.02	10.04	26,000	260,540	10.021	9.072	9.072	-	9.018	9.036	28,889	9.0187	1.77%
2022-04-27	0	9.905	-	11.50	9.875	9.875	26,800	264,650	9.8750	8.915	-	10.35	8.888	8.888	29,778	8.8875	-1.05%
2022-04-26	0	10.01	-	11.50	-	-	0	0	-	9.009	-	10.35	-	-	0	-	-0.10%
2022-04-25	0	10.02	-	10.02	10.02	10.11	31,400	317,124	10.100	9.018	-	9.018	9.018	9.099	34,889	9.0896	-3.00%
2022-04-22	0	10.33	10.20	11.50	-	-	0	0	-	9.297	9.180	10.35	-	-	0	-	-0.58%
2022-04-21	0	10.39	-	11.50	10.70	10.70	6,000	64,200	10.700	9.351	-	10.35	9.630	9.630	6,667	9.6300	0.19%
2022-04-20	0	10.37	10.30	11.50	10.38	10.38	5,000	51,900	10.380	9.333	9.270	10.35	9.342	9.342	5,556	9.3420	-0.67%
2022-04-19	0	10.44	10.40	10.48	-	-	0	0	-	9.396	9.360	9.432	-	-	0	-	-2.25%
2022-04-14	0	10.68	-	11.50	10.56	10.70	36,884	390,957	10.600	9.612	-	10.35	9.504	9.630	40,982	9.5397	0.95%
2022-04-13	0	10.58	10.50	10.60	-	-	200	2,120	10.600	9.522	9.450	9.540	-	-	222	9.5400	0.00%
2022-04-12	0	10.58	-	10.65	-	-	0	0	-	9.522	-	9.585	-	-	0	-	-0.47%
2022-04-11	0	10.63	10.50	11.50	10.70	10.70	200	2,140	10.700	9.567	9.450	10.35	9.630	9.630	222	9.6300	-0.93%
2022-04-08	0	10.73	10.72	11.50	-	-	0	0	-	9.657	9.648	10.35	-	-	0	-	0.09%
2022-04-07	0	10.72	10.72	11.50	10.70	10.70	20,400	218,280	10.700	9.648	9.648	10.35	9.630	9.630	22,667	9.6300	-1.11%
2022-04-06	0	10.84	-	11.50	-	-	0	0	-	9.756	-	10.35	-	-	0	-	-0.18%
2022-04-04	0	10.86	-	11.50	10.85	10.85	1,000	10,850	10.850	9.774	-	10.35	9.765	9.765	1,111	9.7650	0.37%
2022-04-01	0	10.89	10.73	11.50	10.89	10.89	5,000	54,450	10.890	9.738	9.595	10.28	9.738	9.738	5,591	9.7380	0.55%
2022-03-31	0	10.83	-	11.50	-	-	0	0	-	9.684	-	10.28	-	-	0	-	0.00%
2022-03-30	0	10.83	10.80	11.50	10.83	10.83	400	4,332	10.830	9.684	9.658	10.28	9.684	9.684	447	9.6844	0.84%
2022-03-29	0	10.74	10.60	11.50	10.73	10.74	10,000	107,360	10.736	9.604	9.479	10.28	9.595	9.604	11,183	9.6003	1.13%
2022-03-28	0	10.62	10.62	11.50	10.58	10.58	59,200	626,336	10.580	9.497	9.497	10.28	9.461	9.461	66,203	9.4608	-0.93%
2022-03-25	0	10.72	10.69	11.50	-	-	0	0	-	9.586	9.559	10.28	-	-	0	-	-0.19%
2022-03-24	0	10.74	10.65	11.50	-	-	0	0	-	9.604	9.523	10.28	-	-	0	-	0.00%
2022-03-23	0	10.74	-	11.50	-	-	0	0	-	9.604	-	10.28	-	-	0	-	0.37%
2022-03-22	0	10.70	10.66	11.50	10.64	10.64	4,100	43,643	10.645	9.568	9.532	10.28	9.514	9.514	4,585	9.5186	-0.56%
2022-03-21	0	10.76	-	10.80	10.77	10.77	1,600	17,232	10.770	9.622	-	9.658	9.631	9.631	1,789	9.6307	0.65%
2022-03-18	0	10.69	-	11.50	10.66	10.66	6,600	70,356	10.660	9.559	-	10.28	9.532	9.532	7,381	9.5323	1.23%
2022-03-17	0	10.56	9.200	-	9.200	9.200	200	1,840	9.2000	9.443	8.227	-	8.227	8.227	224	8.2268	8.42%
2022-03-16	0	9.740	9.510	-	9.540	9.750	44,400	424,520	9.5613	8.710	8.504	-	8.531	8.719	49,652	8.5498	-4.04%
2022-03-15	0	10.15	-	-	10.14	10.34	13,000	131,888	10.145	9.076	-	-	9.067	9.246	14,538	9.0720	-3.88%
2022-03-14	0	10.56	-	10.57	10.57	10.57	57,462,700	607,369,250	10.570	9.443	-	9.452	9.452	9.452	64,260,399	9.4517	-0.09%
2022-03-11	0	10.57	-	-	10.57	10.65	28,000	296,256	10.581	9.452	-	-	9.452	9.523	31,312	9.4613	-0.75%
2022-03-10	0	10.65	10.48	-	10.65	10.65	200	2,130	10.650	9.523	9.371	-	9.523	9.523	224	9.5234	1.62%
2022-03-09	0	10.48	-	-	-	-	0	0	-	9.371	-	-	-	-	0	-	0.00%
2022-03-08	0	10.48	-	-	10.58	10.58	200	2,116	10.580	9.371	-	-	9.461	9.461	224	9.4608	-0.95%
2022-03-07	0	10.58	10.52	-	10.58	10.62	68,600	728,068	10.613	9.461	9.407	-	9.461	9.497	76,715	9.4905	-2.49%
2022-03-04	0	10.85	10.80	10.89	10.85	10.85	10,000	108,500	10.850	9.702	9.658	9.738	9.702	9.702	11,183	9.7022	0.00%
2022-03-03	0	10.85	-	-	-	-	0	0	-	9.702	-	-	-	-	0	-	0.09%
2022-03-02	0	10.84	-	10.90	10.84	10.90	8,000	87,020	10.878	9.693	-	9.747	9.693	9.747	8,946	9.7268	-0.82%
2022-03-01	0	10.93	-	-	-	-	0	0	-	9.774	-	-	-	-	0	-	1.02%
2022-02-28	0	10.82	-	10.89	-	-	0	0	-	9.675	-	9.738	-	-	0	-	0.19%
2022-02-25	0	10.80	-	-	-	-	0	0	-	9.658	-	-	-	-	0	-	0.00%
2022-02-24	0	10.80	-	-	10.80	10.88	15,200	164,608	10.830	9.658	-	-	9.658	9.729	16,998	9.6839	-2.35%
2022-02-23	0	11.06	10.15	-	-	-	0	0	-	9.890	9.076	-	-	-	0	-	0.18%
2022-02-22	0	11.04	11.03	11.04	-	-	0	0	-	9.872	9.863	9.872	-	-	0	-	-1.87%
2022-02-21	0	11.25	10.15	11.26	-	-	0	0	-	10.06	9.076	10.07	-	-	0	-	0.00%
2022-02-18	0	11.25	10.15	-	11.26	11.26	200	2,252	11.260	10.06	9.076	-	10.07	10.07	224	10.069	0.09%
2022-02-17	0	11.24	10.15	-	11.24	11.24	6,000	67,440	11.240	10.05	9.076	-	10.05	10.05	6,710	10.051	0.63%
2022-02-16	0	11.17	10.15	-	-	-	0	0	-	9.988	9.076	-	-	-	0	-	0.81%
2022-02-15	0	11.08	10.15	-	11.08	11.11	21,800	242,174	11.109	9.908	9.076	-	9.908	9.935	24,379	9.9338	-1.25%
2022-02-14	0	11.22	11.08	-	-	-	0	0	-	10.03	9.908	-	-	-	0	-	-0.88%
2022-02-11	0	11.32	11.08	11.42	11.27	11.32	1,400	15,838	11.313	10.12	9.908	10.21	10.08	10.12	1,566	10.116	0.44%
2022-02-10	0	11.27	11.22	-	-	-	0	0	-	10.08	10.03	-	-	-	0	-	0.71%
2022-02-09	0	11.19	11.18	-	11.15	11.15	1,000	11,150	11.150	10.01	9.997	-	9.971	9.971	1,118	9.9705	0.36%
2022-02-08	0	11.15	11.08	11.15	11.16	11.16	6,000	66,960	11.160	9.971	9.908	9.971	9.979	9.979	6,710	9.9795	0.63%
2022-02-07	0	11.08	11.00	11.12	-	-	0	0	-	9.908	9.836	9.944	-	-	0	-	0.00%
2022-02-04	0	11.08	11.08	11.20	11.08	11.08	1,000	11,080	11.080	9.908	9.908	10.02	9.908	9.908	1,118	9.9079	2.78%
2022-01-31	0	10.78	10.78	-	-	-	0	0	-	9.640	9.640	-	-	-	0	-	0.28%
2022-01-28	0	10.75	10.69	10.75	10.75	10.75	21,000	225,750	10.750	9.613	9.559	9.613	9.613	9.613	23,484	9.6128	0.28%
2022-01-27	0	10.72	10.69	-	10.72	10.77	25,000	269,170	10.767	9.586	9.559	-	9.586	9.631	27,957	9.6278	-1.20%
2022-01-26	0	10.85	-	-	-	-	0	0	-	9.702	-	-	-	-	0	-	0.00%
2022-01-25	0	10.85	-	-	10.85	10.88	6,600	71,790	10.877	9.702	-	-	9.702	9.729	7,381	9.7266	-1.72%
2022-01-24	0	11.04	11.00	11.30	11.04	11.07	6,600	72,870	11.041	9.872	9.836	10.10	9.872	9.899	7,381	9.8730	-0.81%
2022-01-21	0	11.13	-	11.30	-	-	0	0	-	9.953	-	10.10	-	-	0	-	-0.27%
2022-01-20	0	11.16	-	11.30	11.10	11.16	1,800	20,040	11.133	9.979	-	10.10	9.926	9.979	2,013	9.9556	0.81%
2022-01-19	0	11.07	-	11.07	11.06	11.07	1,000	11,062	11.062	9.899	-	9.899	9.890	9.899	1,118	9.8918	0.45%
2022-01-18	0	11.02	10.90	-	-	-	0	0	-	9.854	9.747	-	-	-	0	-	0.09%
2022-01-17	0	11.01	11.00	-	11.01	11.06	9,600	106,068	11.049	9.845	9.836	-	9.845	9.890	10,736	9.8800	-0.54%
2022-01-14	0	11.07	11.07	-	11.07	11.07	800	8,856	11.070	9.899	9.899	-	9.899	9.899	895	9.8990	0.00%
2022-01-13	0	11.07	11.07	11.12	11.07	11.07	1,397	15,451	11.060	9.899	9.899	9.944	9.899	9.899	1,562	9.8901	0.00%
2022-01-12	0	11.07	11.04	11.18	11.07	11.07	4,000	44,280	11.070	9.899	9.872	9.997	9.899	9.899	4,473	9.8990	0.00%
2022-01-11	0	11.07	11.00	11.18	11.00	11.08	9,600	106,142	11.057	9.899	9.836	9.997	9.836	9.908	10,736	9.8869	0.64%
2022-01-10	0	11.00	11.00	-	10.97	10.97	1,000	10,970	10.970	9.836	9.836	-	9.810	9.810	1,118	9.8096	1.48%
2022-01-07	0	10.84	-	10.97	-	-	0	0	-	9.693	-	9.810	-	-	0	-	0.00%
2022-01-06	0	10.84	-	10.97	10.89	10.89	6,600	71,874	10.890	9.693	-	9.810	9.738	9.738	7,381	9.7380	-0.37%
2022-01-05	0	10.88	10.88	10.97	10.86	10.86	6,530	70,902	10.858	9.729	9.729	9.810	9.711	9.711	7,302	9.7093	-0.18%
2022-01-04	0	10.90	-	10.97	10.90	10.91	29,600	322,850	10.907	9.747	-	9.810	9.747	9.756	33,102	9.7533	0.83%
2022-01-03	0	10.81	-	-	10.81	10.81	200	2,162	10.810	9.666	-	-	9.666	9.666	224	9.6665	-0.09%
2021-12-31	0	10.82	-	10.98	-	-	0	0	-	9.675	-	9.818	-	-	0	-	0.00%
2021-12-30	0	10.82	-	10.98	10.82	10.82	6,400	69,248	10.820	9.675	-	9.818	9.675	9.675	7,157	9.6754	0.00%
2021-12-29	0	10.82	10.78	10.98	-	-	0	0	-	9.675	9.640	9.818	-	-	0	-	0.00%
2021-12-28	0	10.82	10.82	-	10.82	10.82	1,000	10,820	10.820	9.675	9.675	-	9.675	9.675	1,118	9.6754	0.56%
2021-12-24	0	10.76	-	-	-	-	0	0	-	9.622	-	-	-	-	0	-	0.00%
2021-12-23	0	10.76	-	-	10.76	10.76	16,400	176,464	10.760	9.622	-	-	9.622	9.622	18,340	9.6218	1.51%
2021-12-22	0	10.60	10.60	-	-	-	0	0	-	9.479	9.479	-	-	-	0	-	0.28%
2021-12-21	0	10.57	-	-	10.56	10.57	1,000	10,568	10.568	9.452	-	-	9.443	9.452	1,118	9.4501	0.38%
2021-12-20	0	10.53	-	10.53	10.53	10.53	5,200	54,756	10.530	9.416	-	9.416	9.416	9.416	5,815	9.4161	-1.13%
2021-12-17	0	10.65	-	-	-	-	0	0	-	9.523	-	-	-	-	0	-	0.00%
2021-12-16	0	10.65	10.38	-	10.65	10.65	2,000	21,300	10.650	9.523	9.282	-	9.523	9.523	2,237	9.5234	0.28%
2021-12-15	0	10.62	-	-	10.63	10.63	200	2,126	10.630	9.497	-	-	9.506	9.506	224	9.5055	-0.09%
2021-12-14	0	10.63	-	-	-	-	0	0	-	9.506	-	-	-	-	0	-	-1.12%
2021-12-13	0	10.75	-	-	-	-	0	0	-	9.613	-	-	-	-	0	-	0.00%
2021-12-10	0	10.75	10.58	-	-	-	0	0	-	9.613	9.461	-	-	-	0	-	0.00%
2021-12-09	0	10.75	10.58	-	-	-	0	0	-	9.613	9.461	-	-	-	0	-	0.84%
2021-12-08	0	10.66	10.58	-	10.65	10.65	2,800	29,820	10.650	9.532	9.461	-	9.523	9.523	3,131	9.5234	0.19%
2021-12-07	0	10.64	10.38	-	-	-	0	0	-	9.514	9.282	-	-	-	0	-	0.28%
2021-12-06	0	10.61	10.38	10.63	-	-	0	0	-	9.488	9.282	9.506	-	-	0	-	0.00%
2021-12-03	0	10.61	10.61	-	-	-	0	0	-	9.488	9.488	-	-	-	0	-	0.76%
2021-12-02	0	10.53	10.38	-	-	-	0	0	-	9.416	9.282	-	-	-	0	-	1.35%
2021-12-01	0	10.39	10.38	-	-	-	0	0	-	9.291	9.282	-	-	-	0	-	0.10%
2021-11-30	0	10.38	-	-	10.38	10.38	200	2,076	10.380	9.282	-	-	9.282	9.282	224	9.2820	-0.86%
2021-11-29	0	10.47	-	-	10.47	10.47	21,000	219,870	10.470	9.362	-	-	9.362	9.362	23,484	9.3624	-0.66%
2021-11-26	0	10.54	-	10.56	10.58	10.60	27,000	285,780	10.584	9.425	-	9.443	9.461	9.479	30,194	9.4648	-1.86%
2021-11-25	0	10.74	-	-	-	-	0	0	-	9.604	-	-	-	-	0	-	-0.19%
2021-11-24	0	10.76	-	-	10.74	10.76	600	6,452	10.753	9.622	-	-	9.604	9.622	671	9.6158	0.09%
2021-11-23	0	10.75	-	-	10.77	10.77	1,000	10,770	10.770	9.613	-	-	9.631	9.631	1,118	9.6307	-0.09%
2021-11-22	0	10.76	-	-	-	-	0	0	-	9.622	-	-	-	-	0	-	0.00%
2021-11-19	0	10.76	-	-	-	-	0	0	-	9.622	-	-	-	-	0	-	0.00%
2021-11-18	0	10.76	-	-	10.76	10.76	200	2,152	10.760	9.622	-	-	9.622	9.622	224	9.6218	0.19%
2021-11-17	0	10.74	10.73	-	-	-	0	0	-	9.604	9.595	-	-	-	0	-	0.09%
2021-11-16	0	10.73	-	-	-	-	0	0	-	9.595	-	-	-	-	0	-	0.28%
2021-11-15	0	10.70	-	-	-	-	0	0	-	9.568	-	-	-	-	0	-	0.09%
2021-11-12	0	10.69	10.69	-	-	-	0	0	-	9.559	9.559	-	-	-	0	-	0.00%
2021-11-11	0	10.69	10.69	-	10.69	10.69	3,400	36,346	10.690	9.559	9.559	-	9.559	9.559	3,802	9.5592	0.94%
2021-11-10	0	10.59	-	-	10.58	10.58	5,000	52,900	10.580	9.470	-	-	9.461	9.461	5,591	9.4608	-0.19%
2021-11-09	0	10.61	-	-	-	-	0	0	-	9.488	-	-	-	-	0	-	0.00%
2021-11-08	0	10.61	-	-	10.61	10.61	10,200	108,222	10.610	9.488	-	-	9.488	9.488	11,407	9.4876	0.57%
2021-11-05	0	10.55	10.52	-	10.55	10.55	200	2,110	10.550	9.434	9.407	-	9.434	9.434	224	9.4340	-0.66%
2021-11-04	0	10.62	-	-	-	-	0	0	-	9.497	-	-	-	-	0	-	-0.09%
2021-11-03	0	10.63	-	10.63	-	-	0	0	-	9.506	-	9.506	-	-	0	-	-0.09%
2021-11-02	0	10.64	-	-	10.65	10.65	4,000	42,600	10.650	9.514	-	-	9.523	9.523	4,473	9.5234	-0.37%
2021-11-01	0	10.68	10.63	-	10.68	10.68	6,000	64,080	10.680	9.550	9.506	-	9.550	9.550	6,710	9.5502	-0.09%
2021-10-29	0	10.69	10.50	-	10.69	10.69	200	2,138	10.690	9.559	9.389	-	9.559	9.559	224	9.5592	-0.37%
2021-10-28	0	10.73	10.65	-	10.76	10.76	1,600	17,216	10.760	9.595	9.523	-	9.622	9.622	1,789	9.6218	-1.01%
2021-10-27	0	10.84	10.50	-	10.81	10.84	1,000	10,820	10.820	9.693	9.389	-	9.666	9.693	1,118	9.6754	0.09%
2021-10-26	0	10.83	10.81	-	10.83	10.86	12,000	130,140	10.845	9.684	9.666	-	9.684	9.711	13,420	9.6978	0.00%
2021-10-25	0	10.83	10.81	-	10.85	10.86	3,000	32,560	10.853	9.684	9.666	-	9.702	9.711	3,355	9.7052	-0.46%
2021-10-22	0	10.88	10.81	-	-	-	0	0	-	9.729	9.666	-	-	-	0	-	-0.18%
2021-10-21	0	10.90	10.81	-	10.90	10.90	6,000	65,400	10.900	9.747	9.666	-	9.747	9.747	6,710	9.7470	0.28%
2021-10-20	0	10.87	10.80	-	10.87	10.87	400	4,348	10.870	9.720	9.658	-	9.720	9.720	447	9.7201	-0.28%
2021-10-19	0	10.90	10.90	-	-	-	0	0	-	9.747	9.747	-	-	-	0	-	1.11%
2021-10-18	0	10.78	-	-	10.78	10.78	400	4,312	10.780	9.640	-	-	9.640	9.640	447	9.6397	0.00%
2021-10-15	0	10.78	10.78	-	10.69	10.69	800	8,552	10.690	9.640	9.640	-	9.559	9.559	895	9.5592	1.41%
2021-10-12	0	10.63	-	-	-	-	0	0	-	9.506	-	-	-	-	0	-	-0.65%
2021-10-11	0	10.70	-	-	10.70	10.70	6,000	64,200	10.700	9.568	-	-	9.568	9.568	6,710	9.5681	0.75%
2021-10-08	0	10.62	-	-	-	-	0	0	-	9.497	-	-	-	-	0	-	0.00%
2021-10-07	0	10.62	10.62	-	-	-	0	0	-	9.497	9.497	-	-	-	0	-	0.85%
2021-10-06	0	10.53	-	-	-	-	0	0	-	9.416	-	-	-	-	0	-	-0.38%
2021-10-05	0	10.57	-	-	-	-	400	4,220	10.550	9.452	-	-	-	-	447	9.4340	0.00%
2021-10-04	0	10.57	10.43	10.98	10.50	10.75	63,800	681,550	10.683	9.452	9.327	9.818	9.389	9.613	71,347	9.5526	0.86%
2021-09-30	0	10.90	10.84	-	-	-	0	0	-	9.371	9.320	-	-	-	0	-	0.00%
2021-09-29	0	10.90	10.86	-	-	-	0	0	-	9.371	9.337	-	-	-	0	-	0.00%
2021-09-28	0	10.90	10.57	-	10.90	10.90	800	8,720	10.900	9.371	9.088	-	9.371	9.371	930	9.3714	-0.18%
2021-09-27	0	10.92	10.88	11.00	10.96	10.96	13,000	142,480	10.960	9.389	9.354	9.457	9.423	9.423	15,120	9.4230	-0.36%
2021-09-24	0	10.96	-	11.50	10.98	11.05	10,800	119,234	11.040	9.423	-	9.887	9.440	9.500	12,562	9.4919	-0.45%
2021-09-23	0	11.01	-	11.50	11.01	11.01	800	8,808	11.010	9.466	-	9.887	9.466	9.466	930	9.4660	2.04%
2021-09-21	0	10.79	10.50	11.50	-	-	0	0	-	9.277	9.027	9.887	-	-	0	-	0.19%
2021-09-20	0	10.77	-	11.50	10.77	10.93	13,000	140,234	10.787	9.260	-	9.887	9.260	9.397	15,120	9.2744	-2.62%
2021-09-17	0	11.06	11.02	11.50	-	-	0	0	-	9.509	9.475	9.887	-	-	0	-	-0.63%
2021-09-16	0	11.13	11.10	11.50	11.05	11.13	46,200	512,586	11.095	9.569	9.543	9.887	9.500	9.569	53,736	9.5390	-0.27%
2021-09-15	0	11.16	11.00	11.50	11.14	11.16	800	8,920	11.150	9.595	9.457	9.887	9.578	9.595	930	9.5863	-0.27%
2021-09-14	0	11.19	11.00	-	11.25	11.25	6,000	67,500	11.250	9.621	9.457	-	9.672	9.672	6,979	9.6723	-0.09%
2021-09-13	0	11.20	-	11.24	11.20	11.20	4,000	44,800	11.200	9.629	-	9.664	9.629	9.629	4,652	9.6293	-0.27%
2021-09-10	0	11.23	11.12	11.29	11.17	11.17	200	2,234	11.170	9.655	9.561	9.707	9.604	9.604	233	9.6035	0.63%
2021-09-09	0	11.16	11.12	11.16	11.16	11.16	13,600	151,776	11.160	9.595	9.561	9.595	9.595	9.595	15,818	9.5949	-0.18%
2021-09-08	0	11.18	11.12	11.19	-	-	0	0	-	9.612	9.561	9.621	-	-	0	-	-0.45%
2021-09-07	0	11.23	11.12	11.23	11.23	11.23	6,600	74,118	11.230	9.655	9.561	9.655	9.655	9.655	7,677	9.6551	0.00%
2021-09-06	0	11.23	11.12	11.25	11.23	11.23	11,000	123,530	11.230	9.655	9.561	9.672	9.655	9.655	12,794	9.6551	0.45%
2021-09-03	0	11.18	-	-	11.18	11.20	30,400	340,084	11.187	9.612	-	-	9.612	9.629	35,359	9.6181	-0.18%
2021-09-02	0	11.20	-	11.20	-	-	0	0	-	9.629	-	9.629	-	-	0	-	-0.36%
2021-09-01	0	11.24	-	11.24	11.24	11.24	5,000	56,200	11.240	9.664	-	9.664	9.664	9.664	5,816	9.6637	0.99%
2021-08-31	0	11.13	-	-	-	-	0	0	-	9.569	-	-	-	-	0	-	0.54%
2021-08-30	0	11.07	-	-	11.03	11.03	1,200	13,236	11.030	9.518	-	-	9.483	9.483	1,396	9.4832	0.45%
2021-08-27	0	11.02	-	11.03	11.00	11.03	2,000	22,024	11.012	9.475	-	9.483	9.457	9.483	2,326	9.4677	0.73%
2021-08-26	0	10.94	-	10.98	10.94	11.02	6,800	74,536	10.961	9.406	-	9.440	9.406	9.475	7,909	9.4240	-0.82%
2021-08-25	0	11.03	11.02	11.03	11.03	11.03	20,400	225,012	11.030	9.483	9.475	9.483	9.483	9.483	23,728	9.4832	0.00%
2021-08-24	0	11.03	-	11.03	11.03	11.04	5,200	57,376	11.034	9.483	-	9.483	9.483	9.492	6,048	9.4865	0.27%
2021-08-23	0	11.00	-	-	10.94	11.00	10,741	117,511	10.940	9.457	-	-	9.406	9.457	12,493	9.4061	0.82%
2021-08-20	0	10.91	10.86	10.92	10.88	10.92	54,400	592,950	10.900	9.380	9.337	9.389	9.354	9.389	63,273	9.3712	0.00%
2021-08-19	0	10.91	10.80	10.94	-	-	0	0	-	9.380	9.285	9.406	-	-	0	-	-1.98%
2021-08-18	0	11.13	10.80	-	11.13	11.13	400	4,452	11.130	9.569	9.285	-	9.569	9.569	465	9.5691	1.00%
2021-08-17	0	11.02	10.80	-	-	-	0	0	-	9.475	9.285	-	-	-	0	-	0.00%
2021-08-16	0	11.02	10.80	-	-	-	0	0	-	9.475	9.285	-	-	-	0	-	0.00%
2021-08-13	0	11.02	10.80	11.02	11.02	11.02	7,000	77,140	11.020	9.475	9.285	9.475	9.475	9.475	8,142	9.4746	-0.27%
2021-08-12	0	11.05	11.05	-	11.05	11.05	1,000	11,050	11.050	9.500	9.500	-	9.500	9.500	1,163	9.5004	0.27%
2021-08-11	0	11.02	10.97	-	-	-	0	0	-	9.475	9.432	-	-	-	0	-	0.00%
2021-08-10	0	11.02	10.98	-	-	-	0	0	-	9.475	9.440	-	-	-	0	-	0.00%
2021-08-09	0	11.02	11.02	-	10.98	11.08	41,400	456,202	11.019	9.475	9.475	-	9.440	9.526	48,153	9.4740	0.36%
2021-08-06	0	10.98	-	-	10.98	10.98	5,000	54,900	10.980	9.440	-	-	9.440	9.440	5,816	9.4402	-0.63%
2021-08-05	0	11.05	10.88	-	11.05	11.05	5,600	61,880	11.050	9.500	9.354	-	9.500	9.500	6,513	9.5004	0.00%
2021-08-04	0	11.05	11.05	-	-	-	0	0	-	9.500	9.500	-	-	-	0	-	0.82%
2021-08-03	0	10.96	-	-	10.86	10.95	29,290	318,640	10.879	9.423	-	-	9.337	9.414	34,068	9.3532	0.37%
2021-08-02	0	10.92	10.92	11.00	-	-	0	0	-	9.389	9.389	9.457	-	-	0	-	0.65%
2021-07-30	0	10.85	-	-	10.85	10.88	44,400	482,372	10.864	9.328	-	-	9.328	9.354	51,642	9.3406	0.65%
2021-07-29	0	10.78	-	-	10.78	10.78	109,800	1,183,644	10.780	9.268	-	-	9.268	9.268	127,710	9.2682	-0.19%
2021-07-28	0	10.80	-	-	10.80	10.80	4,600	49,680	10.800	9.285	-	-	9.285	9.285	5,350	9.2854	0.19%
2021-07-27	0	10.78	-	11.10	10.78	10.99	32,000	349,682	10.928	9.268	-	9.543	9.268	9.449	37,220	9.3951	-1.19%
2021-07-26	0	10.91	10.80	10.93	10.91	10.93	9,600	104,888	10.926	9.380	9.285	9.397	9.380	9.397	11,166	9.3936	-0.73%
2021-07-23	0	10.99	-	-	-	-	0	0	-	9.449	-	-	-	-	0	-	0.00%
2021-07-22	0	10.99	-	-	10.99	10.99	20,200	221,998	10.990	9.449	-	-	9.449	9.449	23,495	9.4488	1.01%
2021-07-21	0	10.88	10.84	-	10.88	10.88	5,800	63,104	10.880	9.354	9.320	-	9.354	9.354	6,746	9.3542	-0.09%
2021-07-20	0	10.89	10.80	-	10.84	10.90	400	4,348	10.870	9.363	9.285	-	9.320	9.371	465	9.3456	-0.37%
2021-07-19	0	10.93	10.80	-	10.93	10.96	24,000	262,380	10.933	9.397	9.285	-	9.397	9.423	27,915	9.3993	-1.09%
2021-07-16	0	11.05	10.80	-	11.03	11.03	4,000	44,120	11.030	9.500	9.285	-	9.483	9.483	4,652	9.4832	-0.63%
2021-07-15	0	11.12	10.80	11.12	11.21	11.21	50,000	560,500	11.210	9.561	9.285	9.561	9.638	9.638	58,156	9.6379	1.46%
2021-07-14	0	10.96	10.80	-	-	-	0	0	-	9.423	9.285	-	-	-	0	-	-0.45%
2021-07-13	0	11.01	10.80	-	11.03	11.03	200	2,206	11.030	9.466	9.285	-	9.483	9.483	233	9.4832	0.55%
2021-07-12	0	10.95	10.80	-	10.99	10.99	15,800	173,642	10.990	9.414	9.285	-	9.449	9.449	18,377	9.4488	0.46%
2021-07-09	0	10.90	10.90	-	10.90	10.90	22,200	241,980	10.900	9.371	9.371	-	9.371	9.371	25,821	9.3714	-0.55%
2021-07-08	0	10.96	10.80	-	10.98	10.98	4,600	50,508	10.980	9.423	9.285	-	9.440	9.440	5,350	9.4402	-0.99%
2021-07-07	0	11.07	10.80	-	-	-	0	0	-	9.518	9.285	-	-	-	0	-	-0.09%
2021-07-06	0	11.08	11.05	-	-	-	0	0	-	9.526	9.500	-	-	-	0	-	0.00%
2021-07-05	0	11.08	-	-	11.07	11.14	11,000	122,156	11.105	9.526	-	-	9.518	9.578	12,794	9.5477	-0.18%
2021-07-02	0	11.10	11.08	-	11.10	11.20	50,800	567,530	11.172	9.543	9.526	-	9.543	9.629	59,086	9.6051	-0.98%
2021-06-30	0	11.21	11.15	-	11.22	11.22	2,000	22,440	11.220	9.638	9.586	-	9.647	9.647	2,326	9.6465	0.09%
2021-06-29	0	11.20	11.10	-	11.20	11.20	2,000	22,400	11.200	9.629	9.543	-	9.629	9.629	2,326	9.6293	-0.62%
2021-06-28	0	11.27	11.17	-	-	-	0	0	-	9.689	9.604	-	-	-	0	-	-0.18%
2021-06-25	0	11.29	11.26	-	11.29	11.29	21,400	241,606	11.290	9.707	9.681	-	9.707	9.707	24,891	9.7067	0.62%
2021-06-24	0	11.22	11.10	-	11.22	11.24	5,200	58,356	11.222	9.647	9.543	-	9.647	9.664	6,048	9.6485	0.54%
2021-06-23	0	11.16	11.10	-	11.14	11.20	400	4,468	11.170	9.595	9.543	-	9.578	9.629	465	9.6035	0.18%
2021-06-22	0	11.14	11.10	-	-	-	0	0	-	9.578	9.543	-	-	-	0	-	0.00%
2021-06-21	0	11.14	11.00	-	-	-	0	0	-	9.578	9.457	-	-	-	0	-	-0.36%
2021-06-18	0	11.18	11.18	-	11.18	11.20	8,000	89,512	11.189	9.612	9.612	-	9.612	9.629	9,305	9.6199	-0.62%
2021-06-17	0	11.25	11.00	11.25	-	-	0	0	-	9.672	9.457	9.672	-	-	0	-	-0.71%
2021-06-16	0	11.33	11.00	-	11.35	11.35	5,000	56,750	11.350	9.741	9.457	-	9.758	9.758	5,816	9.7583	-0.09%
2021-06-15	0	11.34	11.00	-	11.34	11.38	18,600	211,324	11.362	9.750	9.457	-	9.750	9.784	21,634	9.7682	-0.61%
2021-06-11	0	11.41	11.41	-	11.36	11.41	62,000	707,320	11.408	9.810	9.810	-	9.767	9.810	72,113	9.8085	0.35%
2021-06-10	0	11.37	11.35	11.39	11.37	11.39	13,000	147,870	11.375	9.775	9.758	9.793	9.775	9.793	15,120	9.7794	0.62%
2021-06-09	0	11.30	11.00	-	-	-	0	0	-	9.715	9.457	-	-	-	0	-	0.00%
2021-06-08	0	11.30	11.00	-	-	-	0	0	-	9.715	9.457	-	-	-	0	-	0.09%
2021-06-07	0	11.29	11.00	-	11.27	11.29	62,400	704,076	11.283	9.707	9.457	-	9.689	9.707	72,578	9.7009	0.00%
2021-06-04	0	11.29	11.26	11.50	-	-	0	0	-	9.707	9.681	9.887	-	-	0	-	-0.09%
2021-06-03	0	11.30	11.00	11.50	11.30	11.33	27,000	305,250	11.306	9.715	9.457	9.887	9.715	9.741	31,404	9.7201	-0.35%
2021-06-02	0	11.34	11.00	11.36	-	-	0	0	-	9.750	9.457	9.767	-	-	0	-	-0.35%
2021-06-01	0	11.38	11.00	-	-	-	0	0	-	9.784	9.457	-	-	-	0	-	0.00%
2021-05-31	0	11.38	11.00	-	11.36	11.38	79,200	900,756	11.373	9.784	9.457	-	9.767	9.784	92,119	9.7782	-0.96%
2021-05-28	0	11.49	10.50	11.49	11.47	11.50	121,000	1,390,382	11.491	9.879	9.027	9.879	9.861	9.887	140,737	9.8793	1.59%
2021-05-27	0	11.31	11.31	11.38	11.25	11.30	47,000	530,150	11.280	9.724	9.724	9.784	9.672	9.715	54,666	9.6979	-0.26%
2021-05-26	0	11.34	11.31	-	11.32	11.36	1,800	20,406	11.337	9.750	9.724	-	9.732	9.767	2,094	9.7468	1.07%
2021-05-25	0	11.22	11.22	-	-	-	0	0	-	9.647	9.647	-	-	-	0	-	1.08%
2021-05-24	0	11.10	11.10	-	11.09	11.09	200	2,218	11.090	9.543	9.543	-	9.535	9.535	233	9.5347	0.63%
2021-05-21	0	11.03	10.98	-	11.02	11.08	5,200	57,328	11.025	9.483	9.440	-	9.475	9.526	6,048	9.4785	0.18%
2021-05-20	0	11.01	10.98	-	11.01	11.05	12,600	139,206	11.048	9.466	9.440	-	9.466	9.500	14,655	9.4987	-1.08%
2021-05-18	0	11.13	11.12	-	-	-	0	0	-	9.569	9.561	-	-	-	0	-	1.27%
2021-05-17	0	10.99	10.50	-	-	-	0	0	-	9.449	9.027	-	-	-	0	-	0.00%
2021-05-14	0	10.99	10.50	-	10.93	10.99	2,200	24,058	10.936	9.449	9.027	-	9.397	9.449	2,559	9.4019	1.20%
2021-05-13	0	10.86	10.50	-	10.88	10.90	8,215	89,418	10.885	9.337	9.027	-	9.354	9.371	9,555	9.3583	-1.00%
2021-05-12	0	10.97	10.50	11.00	10.96	11.19	163,543	1,798,994	11.000	9.432	9.027	9.457	9.423	9.621	190,219	9.4575	-1.08%
2021-05-11	0	11.09	10.50	-	11.09	11.19	4,200	46,598	11.095	9.535	9.027	-	9.535	9.621	4,885	9.5388	-2.03%
2021-05-10	0	11.32	10.50	-	11.33	11.33	18,800	213,004	11.330	9.732	9.027	-	9.741	9.741	21,867	9.7411	0.62%
2021-05-07	0	11.25	10.50	-	-	-	0	0	-	9.672	9.027	-	-	-	0	-	0.27%
2021-05-06	0	11.22	10.50	11.50	11.21	11.22	600	6,730	11.217	9.647	9.027	9.887	9.638	9.647	698	9.6436	0.99%
2021-05-05	0	11.11	10.50	-	11.09	11.09	19,800	219,582	11.090	9.552	9.027	-	9.535	9.535	23,030	9.5347	-0.27%
2021-05-04	0	11.14	11.00	11.14	-	-	0	0	-	9.578	9.457	9.578	-	-	0	-	-0.18%
2021-05-03	0	11.16	10.50	-	11.10	11.16	19,200	213,144	11.101	9.595	9.027	-	9.543	9.595	22,332	9.5444	-0.89%
2021-04-30	0	11.26	11.23	-	11.26	11.26	5,000	56,300	11.260	9.681	9.655	-	9.681	9.681	5,816	9.6809	-1.14%
2021-04-29	0	11.39	10.50	-	11.33	11.39	71,000	806,140	11.354	9.793	9.027	-	9.741	9.793	82,581	9.7618	0.89%
2021-04-28	0	11.29	11.25	-	11.29	11.29	200	2,258	11.290	9.707	9.672	-	9.707	9.707	233	9.7067	0.00%
2021-04-27	0	11.29	10.50	-	11.30	11.32	83,400	943,254	11.310	9.707	9.027	-	9.715	9.732	97,004	9.7239	-0.09%
2021-04-26	0	11.30	11.26	-	11.30	11.30	109,800	1,240,740	11.300	9.715	9.681	-	9.715	9.715	127,710	9.7153	0.36%
2021-04-23	0	11.26	10.50	-	11.23	11.23	1,200	13,476	11.230	9.681	9.027	-	9.655	9.655	1,396	9.6551	0.27%
2021-04-22	0	11.23	10.50	-	11.24	11.24	200	2,248	11.240	9.655	9.027	-	9.664	9.664	233	9.6637	0.09%
2021-04-21	0	11.22	10.50	-	11.21	11.25	41,600	467,274	11.233	9.647	9.027	-	9.638	9.672	48,386	9.6573	-0.71%
2021-04-20	0	11.30	11.30	-	11.29	11.29	11,891	134,240	11.289	9.715	9.715	-	9.707	9.707	13,831	9.7060	0.18%
2021-04-19	0	11.28	11.27	-	11.26	11.26	6,200	69,812	11.260	9.698	9.689	-	9.681	9.681	7,211	9.6809	0.27%
2021-04-16	0	11.25	11.20	-	11.20	11.28	22,966	257,780	11.224	9.672	9.629	-	9.629	9.698	26,712	9.6503	0.72%
2021-04-15	0	11.17	11.12	-	11.12	11.26	66,200	739,492	11.171	9.604	9.561	-	9.561	9.681	76,998	9.6040	-0.27%
2021-04-14	0	11.20	10.50	-	11.19	11.21	24,200	271,262	11.209	9.629	9.027	-	9.621	9.638	28,147	9.6372	0.99%
2021-04-13	0	11.09	10.50	11.14	11.09	11.25	16,574	185,102	11.168	9.535	9.027	9.578	9.535	9.672	19,277	9.6020	-0.63%
2021-04-12	0	11.16	10.50	-	11.16	11.16	3,600	40,176	11.160	9.595	9.027	-	9.595	9.595	4,187	9.5949	-0.80%
2021-04-09	0	11.25	10.50	11.50	11.25	11.30	17,123	192,831	11.262	9.672	9.027	9.887	9.672	9.715	19,916	9.6822	-0.62%
2021-04-08	0	11.32	10.50	11.50	11.30	11.30	10,000	113,000	11.300	9.732	9.027	9.887	9.715	9.715	11,631	9.7153	0.62%
2021-04-07	0	11.25	11.20	11.50	11.23	11.26	16,600	186,712	11.248	9.672	9.629	9.887	9.655	9.681	19,308	9.6703	0.18%
2021-04-01	0	11.23	10.50	11.23	11.25	11.25	1,000	11,250	11.250	9.655	9.027	9.655	9.672	9.672	1,163	9.6723	0.27%
2021-03-31	0	11.28	10.50	-	11.35	11.35	22,000	249,700	11.350	9.629	8.963	-	9.689	9.689	25,771	9.6891	-0.18%
2021-03-30	0	11.30	10.50	-	-	-	0	0	-	9.646	8.963	-	-	-	0	-	0.36%
2021-03-29	0	11.26	10.50	-	-	-	0	0	-	9.612	8.963	-	-	-	0	-	0.81%
2021-03-26	0	11.17	10.50	-	-	-	0	0	-	9.535	8.963	-	-	-	0	-	0.63%
2021-03-25	0	11.10	10.50	-	-	-	0	0	-	9.476	8.963	-	-	-	0	-	-0.18%
2021-03-24	0	11.12	10.50	-	11.14	12.30	43,200	489,616	11.334	9.493	8.963	-	9.510	10.50	50,605	9.6752	-1.24%
2021-03-23	0	11.26	10.50	12.28	11.16	11.28	102,799	1,151,828	11.205	9.612	8.963	10.48	9.527	9.629	120,421	9.5650	-0.35%
2021-03-22	0	11.30	10.50	12.28	11.30	11.37	6,600	74,594	11.302	9.646	8.963	10.48	9.646	9.706	7,731	9.6482	0.09%
2021-03-19	0	11.29	10.50	12.28	11.30	11.30	200	2,260	11.300	9.638	8.963	10.48	9.646	9.646	234	9.6464	-0.88%
2021-03-18	0	11.39	10.50	12.28	11.39	11.39	10,000	113,900	11.390	9.723	8.963	10.48	9.723	9.723	11,714	9.7232	0.00%
2021-03-17	0	11.39	11.35	12.28	11.39	11.40	400	4,558	11.395	9.723	9.689	10.48	9.723	9.732	469	9.7275	-0.26%
2021-03-16	0	11.42	10.50	12.28	11.33	11.42	94,136	1,067,104	11.336	9.749	8.963	10.48	9.672	9.749	110,273	9.6769	0.88%
2021-03-15	0	11.32	10.50	12.28	-	-	0	0	-	9.663	8.963	10.48	-	-	0	-	0.00%
2021-03-12	0	11.32	10.50	12.28	11.33	11.38	24,395	276,937	11.352	9.663	8.963	10.48	9.672	9.715	28,577	9.6910	-0.35%
2021-03-11	0	11.36	11.29	12.28	11.36	11.36	2,000	22,720	11.360	9.698	9.638	10.48	9.698	9.698	2,343	9.6976	1.34%
2021-03-10	0	11.21	11.12	12.28	11.21	11.21	200	2,242	11.210	9.570	9.493	10.48	9.570	9.570	234	9.5696	0.36%
2021-03-09	0	11.17	10.50	12.28	11.14	11.17	13,398	149,283	11.142	9.535	8.963	10.48	9.510	9.535	15,695	9.5117	-0.45%
2021-03-08	0	11.22	11.15	12.28	11.23	11.24	7,600	85,368	11.233	9.578	9.518	10.48	9.587	9.595	8,903	9.5889	0.45%
2021-03-05	0	11.17	10.50	11.17	11.09	11.17	11,200	124,418	11.109	9.535	8.963	9.535	9.467	9.535	13,120	9.4831	-0.62%
2021-03-04	0	11.24	11.22	12.28	11.23	11.24	17,600	197,650	11.230	9.595	9.578	10.48	9.587	9.595	20,617	9.5867	-0.44%
2021-03-03	0	11.29	11.18	12.28	-	-	0	0	-	9.638	9.544	10.48	-	-	0	-	2.17%
2021-03-02	0	11.05	10.61	12.28	11.07	11.12	54,011	600,211	11.113	9.433	9.057	10.48	9.450	9.493	63,270	9.4865	-0.18%
2021-03-01	0	11.07	10.61	12.28	11.05	11.06	3,262	36,044	11.050	9.450	9.057	10.48	9.433	9.442	3,821	9.4327	0.00%
2021-02-26	0	11.07	10.61	12.28	11.10	11.23	6,600	73,682	11.164	9.450	9.057	10.48	9.476	9.587	7,731	9.5302	-2.81%
2021-02-25	0	11.39	11.20	12.28	11.39	11.39	400	4,556	11.390	9.723	9.561	10.48	9.723	9.723	469	9.7232	2.06%
2021-02-24	0	11.16	10.61	11.45	11.23	11.30	43,400	489,976	11.290	9.527	9.057	9.774	9.587	9.646	50,840	9.6377	-0.80%
2021-02-23	0	11.25	11.20	12.28	11.17	11.23	24,523	274,153	11.179	9.604	9.561	10.48	9.535	9.587	28,727	9.5435	0.99%
2021-02-22	0	11.14	10.61	12.28	11.16	11.23	50,703	567,821	11.199	9.510	9.057	10.48	9.527	9.587	59,395	9.5601	0.09%
2021-02-19	0	11.13	11.02	11.35	-	-	0	0	-	9.501	9.407	9.689	-	-	0	-	0.00%
2021-02-18	0	11.13	10.61	11.35	11.16	11.16	1,400	15,624	11.160	9.501	9.057	9.689	9.527	9.527	1,640	9.5269	-0.45%
2021-02-17	0	11.18	10.61	12.28	11.18	11.18	5,000	55,896	11.179	9.544	9.057	10.48	9.544	9.544	5,857	9.5433	-0.18%
2021-02-16	0	11.20	11.10	12.28	11.10	11.21	33,000	368,800	11.176	9.561	9.476	10.48	9.476	9.570	38,657	9.5403	1.82%
2021-02-11	0	11.00	10.92	12.28	10.94	11.00	2,600	28,508	10.965	9.390	9.322	10.48	9.339	9.390	3,046	9.3601	0.36%
2021-02-10	0	10.96	10.92	11.00	10.96	10.96	9,200	100,832	10.960	9.356	9.322	9.390	9.356	9.356	10,777	9.3561	0.92%
2021-02-09	0	10.86	10.61	12.28	10.85	10.87	79,108	859,357	10.863	9.271	9.057	10.48	9.262	9.279	92,669	9.2734	0.18%
2021-02-08	0	10.84	10.82	12.28	10.84	10.85	43,400	470,656	10.845	9.254	9.237	10.48	9.254	9.262	50,840	9.2576	0.84%
2021-02-05	0	10.75	10.75	12.28	10.75	10.80	13,400	144,478	10.782	9.177	9.177	10.48	9.177	9.220	15,697	9.2041	0.37%
2021-02-04	0	10.71	10.61	12.28	10.68	10.77	21,800	233,894	10.729	9.143	9.057	10.48	9.117	9.194	25,537	9.1590	-0.46%
2021-02-03	0	10.76	10.76	12.28	10.61	10.74	4,793	51,213	10.685	9.185	9.185	10.48	9.057	9.168	5,615	9.1213	0.37%
2021-02-02	0	10.72	10.61	11.00	10.72	10.72	200	2,144	10.720	9.151	9.057	9.390	9.151	9.151	234	9.1513	0.85%
2021-02-01	0	10.63	10.60	-	10.49	10.63	9,037	95,143	10.528	9.074	9.049	-	8.955	9.074	10,586	8.9875	0.66%
2021-01-29	0	10.56	9.600	12.28	10.56	10.72	39,800	425,020	10.679	9.015	8.195	10.48	9.015	9.151	46,623	9.1162	-1.31%
2021-01-28	0	10.70	9.600	12.28	10.70	10.78	62,600	672,836	10.748	9.134	8.195	10.48	9.134	9.202	73,331	9.1753	-2.10%
2021-01-27	0	10.93	10.93	10.95	10.93	10.97	39,290	430,680	10.962	9.331	9.331	9.348	9.331	9.365	46,025	9.3575	-0.09%
2021-01-26	0	10.94	9.600	11.03	11.03	11.03	200	2,206	11.030	9.339	8.195	9.416	9.416	9.416	234	9.4159	-1.08%
2021-01-25	0	11.06	9.600	11.06	11.06	11.06	20,000	221,200	11.060	9.442	8.195	9.442	9.442	9.442	23,428	9.4415	0.00%
2021-01-22	0	11.06	9.600	12.28	11.08	11.20	1,000	11,128	11.128	9.442	8.195	10.48	9.459	9.561	1,171	9.4996	-2.04%
2021-01-21	0	11.29	11.20	12.28	11.19	11.29	3,600	40,588	11.274	9.638	9.561	10.48	9.552	9.638	4,217	9.6246	1.07%
2021-01-20	0	11.17	11.00	12.28	-	-	2,000	22,340	11.170	9.535	9.390	10.48	-	-	2,343	9.5354	0.36%
2021-01-19	0	11.13	10.80	12.01	11.13	11.13	400	4,452	11.130	9.501	9.220	10.25	9.501	9.501	469	9.5013	1.09%
2021-01-18	0	11.01	10.80	12.28	11.01	11.01	200	2,202	11.010	9.399	9.220	10.48	9.399	9.399	234	9.3988	-0.18%
2021-01-15	0	11.03	10.80	12.28	11.03	11.09	2,200	24,376	11.080	9.416	9.220	10.48	9.416	9.467	2,577	9.4586	0.18%
2021-01-14	0	11.01	10.80	12.28	11.00	11.08	11,000	121,764	11.070	9.399	9.220	10.48	9.390	9.459	12,886	9.4496	-0.81%
2021-01-13	0	11.10	10.80	12.28	11.02	12.05	15,800	176,250	11.155	9.476	9.220	10.48	9.407	10.29	18,508	9.5227	0.91%
2021-01-12	0	11.00	10.92	12.28	10.85	11.00	4,000	43,540	10.885	9.390	9.322	10.48	9.262	9.390	4,686	9.2921	1.48%
2021-01-11	0	10.84	10.82	10.90	-	-	0	0	-	9.254	9.237	9.305	-	-	0	-	0.65%
2021-01-08	0	10.77	10.30	10.90	10.74	10.78	3,156	33,891	10.739	9.194	8.793	9.305	9.168	9.202	3,697	9.1671	1.41%
2021-01-07	0	10.62	10.38	-	10.59	10.60	42,600	451,352	10.595	9.066	8.861	-	9.040	9.049	49,903	9.0447	1.34%
2021-01-06	0	10.48	10.30	-	10.45	10.45	2,000	20,900	10.450	8.946	8.793	-	8.921	8.921	2,343	8.9208	0.29%
2021-01-05	0	10.45	10.30	-	10.45	10.45	11,600	121,220	10.450	8.921	8.793	-	8.921	8.921	13,589	8.9208	0.00%
2021-01-04	0	10.45	10.30	-	10.30	10.45	60,890	629,736	10.342	8.921	8.793	-	8.793	8.921	71,328	8.8287	0.58%
2020-12-31	0	10.39	10.10	-	10.39	10.40	2,000	20,790	10.395	8.870	8.622	-	8.870	8.878	2,343	8.8738	0.29%
2020-12-30	0	10.36	10.10	-	10.36	10.36	24,200	250,712	10.360	8.844	8.622	-	8.844	8.844	28,348	8.8439	1.17%
2020-12-29	0	10.24	10.20	10.28	10.24	10.24	2,800	28,672	10.240	8.742	8.707	8.776	8.742	8.742	3,280	8.7415	0.20%
2020-12-28	0	10.22	9.700	-	-	-	0	0	-	8.724	8.281	-	-	-	0	-	1.09%
2020-12-24	0	10.11	9.700	-	10.09	10.09	2,000	20,180	10.090	8.631	8.281	-	8.613	8.613	2,343	8.6135	0.90%
2020-12-23	0	10.02	9.700	10.05	9.995	10.00	89,895	898,639	9.9965	8.554	8.281	8.579	8.532	8.537	105,305	8.5337	-0.30%
2020-12-22	0	10.05	9.700	-	-	-	0	0	-	8.579	8.281	-	-	-	0	-	-1.47%
2020-12-21	0	10.20	9.700	-	-	-	0	0	-	8.707	8.281	-	-	-	0	-	0.00%
2020-12-18	0	10.20	9.700	-	10.20	10.20	400	4,080	10.200	8.707	8.281	-	8.707	8.707	469	8.7074	0.00%
2020-12-17	0	10.20	10.18	-	-	-	0	0	-	8.707	8.690	-	-	-	0	-	0.00%
2020-12-16	0	10.20	9.500	-	9.500	10.20	83,000	807,400	9.7277	8.707	8.110	-	8.110	8.707	97,228	8.3042	0.39%
2020-12-15	0	10.16	10.12	-	-	-	0	0	-	8.673	8.639	-	-	-	0	-	-0.68%
2020-12-14	0	10.23	9.500	-	10.26	10.26	4,000	41,040	10.260	8.733	8.110	-	8.759	8.759	4,686	8.7586	-0.10%
2020-12-11	0	10.24	9.500	-	10.19	10.25	11,400	116,286	10.201	8.742	8.110	-	8.699	8.750	13,354	8.7078	0.69%
2020-12-10	0	10.17	9.500	10.17	-	-	0	0	-	8.682	8.110	8.682	-	-	0	-	-0.29%
2020-12-09	0	10.20	10.17	-	-	-	0	0	-	8.707	8.682	-	-	-	0	-	0.29%
2020-12-08	0	10.17	10.15	-	10.17	10.18	16,400	166,822	10.172	8.682	8.665	-	8.682	8.690	19,211	8.6835	-0.68%
2020-12-07	0	10.24	10.15	-	-	-	0	0	-	8.742	8.665	-	-	-	0	-	-0.39%
2020-12-04	0	10.28	10.23	-	10.26	10.29	6,800	69,830	10.269	8.776	8.733	-	8.759	8.784	7,966	8.7664	0.39%
2020-12-03	0	10.24	9.500	-	-	-	0	0	-	8.742	8.110	-	-	-	0	-	0.00%
2020-12-02	0	10.24	9.500	-	10.24	10.24	1,400	14,336	10.240	8.742	8.110	-	8.742	8.742	1,640	8.7415	0.69%
2020-12-01	0	10.17	10.17	-	10.17	10.17	400	4,068	10.170	8.682	8.682	-	8.682	8.682	469	8.6817	0.79%
2020-11-30	0	10.09	9.900	-	10.10	10.11	3,600	36,390	10.108	8.613	8.451	-	8.622	8.631	4,217	8.6291	-1.18%
2020-11-27	0	10.21	10.11	-	10.16	10.16	27,232	276,672	10.160	8.716	8.631	-	8.673	8.673	31,900	8.6731	0.79%
2020-11-26	0	10.13	10.10	-	10.11	10.11	200	2,022	10.110	8.648	8.622	-	8.631	8.631	234	8.6305	0.30%
2020-11-25	0	10.10	10.10	-	10.10	10.21	10,000	101,548	10.155	8.622	8.622	-	8.622	8.716	11,714	8.6688	0.00%
2020-11-24	0	10.10	9.500	10.10	10.09	10.10	7,000	70,652	10.093	8.622	8.110	8.622	8.613	8.622	8,200	8.6161	0.10%
2020-11-23	0	10.09	9.500	10.10	10.06	10.06	400	4,024	10.060	8.613	8.110	8.622	8.588	8.588	469	8.5878	0.70%
2020-11-20	0	10.02	9.500	-	10.00	10.02	43,000	430,004	10.000	8.554	8.110	-	8.537	8.554	50,371	8.5367	-0.69%
2020-11-19	0	10.09	10.00	-	-	-	0	0	-	8.613	8.537	-	-	-	0	-	0.00%
2020-11-18	0	10.09	9.500	-	-	-	0	0	-	8.613	8.110	-	-	-	0	-	0.80%
2020-11-17	0	10.01	9.500	-	-	-	0	0	-	8.545	8.110	-	-	-	0	-	0.86%
2020-11-16	0	9.925	9.500	-	-	-	0	0	-	8.473	8.110	-	-	-	0	-	0.86%
2020-11-13	0	9.840	9.500	-	9.805	9.825	60,200	590,265	9.8051	8.400	8.110	-	8.370	8.387	70,520	8.3702	-0.46%
2020-11-12	0	9.885	9.500	-	9.875	9.970	79,562	792,310	9.9584	8.438	8.110	-	8.430	8.511	93,201	8.5011	-0.30%
2020-11-11	0	9.915	9.500	-	9.830	9.915	96,200	947,302	9.8472	8.464	8.110	-	8.392	8.464	112,691	8.4062	2.22%
2020-11-10	0	9.700	8.900	9.830	9.665	9.665	200	1,933	9.6650	8.281	7.598	8.392	8.251	8.251	234	8.2507	1.36%
2020-11-09	0	9.570	8.900	9.600	9.550	9.570	1,800	17,222	9.5678	8.170	7.598	8.195	8.152	8.170	2,109	8.1677	1.32%
2020-11-06	0	9.445	9.445	9.500	9.445	9.465	6,400	60,452	9.4456	8.063	8.063	8.110	8.063	8.080	7,497	8.0634	0.64%
2020-11-05	0	9.385	8.900	9.500	9.360	9.360	5,000	46,800	9.3600	8.012	7.598	8.110	7.990	7.990	5,857	7.9903	2.40%
2020-11-04	0	9.165	8.900	-	-	-	0	0	-	7.824	7.598	-	-	-	0	-	0.00%
2020-11-03	0	9.165	8.900	-	9.145	9.170	57,600	527,999	9.1666	7.824	7.598	-	7.807	7.828	67,474	7.8252	2.00%
2020-11-02	0	8.985	8.955	-	-	-	0	0	-	7.670	7.645	-	-	-	0	-	0.67%
2020-10-30	0	8.925	8.900	9.830	8.975	8.980	9,400	84,382	8.9768	7.619	7.598	8.392	7.662	7.666	11,011	7.6632	-0.67%
2020-10-29	0	8.985	8.900	-	8.940	8.940	2,097	18,739	8.9361	7.670	7.598	-	7.632	7.632	2,456	7.6284	-1.26%
2020-10-28	0	9.100	8.900	9.830	9.100	9.120	2,314	21,089	9.1137	7.768	7.598	8.392	7.768	7.785	2,711	7.7800	-1.30%
2020-10-27	0	9.220	8.900	9.220	-	-	0	0	-	7.871	7.598	7.871	-	-	0	-	-1.23%
2020-10-23	0	9.335	8.900	-	9.255	9.335	12,800	118,902	9.2892	7.969	7.598	-	7.901	7.969	14,994	7.9299	1.25%
2020-10-22	0	9.220	8.900	9.255	-	-	0	0	-	7.871	7.598	7.901	-	-	0	-	0.33%
2020-10-21	0	9.190	9.190	9.255	-	-	0	0	-	7.845	7.845	7.901	-	-	0	-	0.00%
2020-10-20	0	9.190	8.900	9.255	-	-	0	0	-	7.845	7.598	7.901	-	-	0	-	0.00%
2020-10-19	0	9.190	8.900	9.245	9.185	9.190	23,566	216,443	9.1845	7.845	7.598	7.892	7.841	7.845	27,606	7.8405	0.16%
2020-10-16	0	9.175	8.900	9.255	9.250	9.250	30,000	277,500	9.2500	7.832	7.598	7.901	7.896	7.896	35,143	7.8964	0.71%
2020-10-15	0	9.110	-	-	9.120	9.120	200	1,824	9.1200	7.777	-	-	7.785	7.785	234	7.7854	-0.87%
2020-10-14	0	9.190	-	-	9.190	9.190	2,200	20,218	9.1900	7.845	-	-	7.845	7.845	2,577	7.8452	0.33%
2020-10-12	0	9.160	-	-	9.100	9.180	8,284	75,625	9.1290	7.820	-	-	7.768	7.837	9,704	7.7931	1.50%
2020-10-09	0	9.025	9.020	9.100	-	-	0	0	-	7.704	7.700	7.768	-	-	0	-	0.00%
2020-10-08	0	9.025	-	-	-	-	0	0	-	7.704	-	-	-	-	0	-	0.67%
2020-10-07	0	8.965	8.950	-	8.965	8.970	789	7,075	8.9670	7.653	7.640	-	7.653	7.657	924	7.6548	0.79%
2020-10-06	0	8.895	-	-	-	-	0	0	-	7.593	-	-	-	-	0	-	1.02%
2020-10-05	0	8.805	8.805	8.875	8.800	8.800	5,000	44,000	8.8000	7.517	7.517	7.576	7.512	7.512	5,857	7.5122	0.40%
2020-09-30	0	8.980	8.950	8.985	8.940	9.000	17,257	154,680	8.9633	7.487	7.462	7.491	7.453	7.503	20,699	7.4727	0.84%
2020-09-29	0	8.905	-	-	8.905	8.970	50,609	453,234	8.9556	7.424	-	-	7.424	7.478	60,704	7.4663	-0.72%
2020-09-28	0	8.970	8.960	-	8.950	8.950	1,000	8,950	8.9500	7.478	7.470	-	7.462	7.462	1,199	7.4616	0.56%
2020-09-25	0	8.920	-	8.960	8.945	8.955	3,400	30,420	8.9471	7.437	-	7.470	7.457	7.466	4,078	7.4592	0.11%
2020-09-24	0	8.910	-	-	8.905	8.910	3,421	30,467	8.9059	7.428	-	-	7.424	7.428	4,103	7.4248	-2.09%
2020-09-23	0	9.100	-	-	9.110	9.110	400	3,644	9.1100	7.587	-	-	7.595	7.595	480	7.5950	-0.82%
2020-09-22	0	9.175	-	-	9.195	9.210	6,200	57,084	9.2071	7.649	-	-	7.666	7.678	7,437	7.6760	-0.92%
2020-09-21	0	9.260	-	9.550	9.270	9.270	1,000	9,270	9.2700	7.720	-	7.962	7.728	7.728	1,199	7.7284	-1.17%
2020-09-18	0	9.370	-	9.500	9.395	9.395	30,000	281,850	9.3950	7.812	-	7.920	7.833	7.833	35,984	7.8326	0.54%
2020-09-17	0	9.320	-	9.500	9.390	9.395	17,600	165,269	9.3903	7.770	-	7.920	7.828	7.833	21,111	7.8287	-0.21%
2020-09-16	0	9.340	-	9.500	-	-	0	0	-	7.787	-	7.920	-	-	0	-	0.65%
2020-09-15	0	9.280	-	-	-	-	0	0	-	7.737	-	-	-	-	0	-	0.00%
2020-09-14	0	9.280	-	-	9.270	9.280	2,473	22,932	9.2729	7.737	-	-	7.728	7.737	2,966	7.7309	1.20%
2020-09-11	0	9.170	-	-	9.140	9.320	4,600	42,440	9.2261	7.645	-	-	7.620	7.770	5,518	7.6918	-0.11%
2020-09-10	0	9.180	-	-	9.195	9.200	35,000	321,850	9.1957	7.653	-	-	7.666	7.670	41,982	7.6665	-0.38%
2020-09-09	0	9.215	-	-	9.215	9.215	600	5,529	9.2150	7.683	-	-	7.683	7.683	720	7.6825	-1.07%
2020-09-08	0	9.315	9.320	9.500	9.265	9.315	1,200	11,158	9.2983	7.766	7.770	7.920	7.724	7.766	1,439	7.7520	0.98%
2020-09-07	0	9.225	-	9.500	-	-	0	0	-	7.691	-	7.920	-	-	0	-	-0.38%
2020-09-04	0	9.260	-	-	9.245	9.245	400	3,698	9.2450	7.720	-	-	7.708	7.708	480	7.7076	-0.86%
2020-09-03	0	9.340	-	-	9.305	9.350	90,000	840,150	9.3350	7.787	-	-	7.758	7.795	107,953	7.7826	0.21%
2020-09-02	0	9.320	9.315	-	-	-	0	0	-	7.770	7.766	-	-	-	0	-	-0.21%
2020-09-01	0	9.340	-	-	9.335	9.335	2,077	19,388	9.3346	7.787	-	-	7.783	7.783	2,491	7.7823	0.00%
2020-08-31	0	9.340	-	-	9.400	9.530	3,400	32,350	9.5147	7.787	-	-	7.837	7.945	4,078	7.9324	-0.90%
2020-08-28	0	9.425	-	-	9.425	9.490	5,995	56,700	9.4579	7.858	-	-	7.858	7.912	7,191	7.8850	-0.48%
2020-08-27	0	9.470	-	9.600	9.490	9.490	38,000	360,620	9.4900	7.895	-	8.004	7.912	7.912	45,580	7.9118	-0.47%
2020-08-26	0	9.515	-	9.600	-	-	0	0	-	7.933	-	8.004	-	-	0	-	-0.16%
2020-08-25	0	9.530	9.530	9.600	9.530	9.530	200	1,906	9.5300	7.945	7.945	8.004	7.945	7.945	240	7.9452	0.42%
2020-08-24	0	9.490	-	9.600	-	-	0	0	-	7.912	-	8.004	-	-	0	-	0.00%
2020-08-21	0	9.490	-	-	9.480	9.505	69,200	656,996	9.4942	7.912	-	-	7.903	7.924	83,004	7.9153	0.58%
2020-08-20	0	9.435	-	9.435	-	-	0	0	-	7.866	-	7.866	-	-	0	-	-1.62%
2020-08-19	0	9.590	-	-	-	-	0	0	-	7.995	-	-	-	-	0	-	-0.05%
2020-08-18	0	9.595	-	-	9.595	9.595	2,200	21,109	9.5950	7.999	-	-	7.999	7.999	2,639	7.9993	-0.16%
2020-08-17	0	9.610	9.530	-	9.605	9.610	53,130	510,478	9.6081	8.012	7.945	-	8.008	8.012	63,728	8.0103	0.95%
2020-08-14	0	9.520	-	-	9.520	9.555	25,000	238,105	9.5242	7.937	-	-	7.937	7.966	29,987	7.9403	0.26%
2020-08-13	0	9.495	9.400	-	9.495	9.525	400	3,804	9.5100	7.916	7.837	-	7.916	7.941	480	7.9285	0.26%
2020-08-12	0	9.470	-	-	9.340	9.340	5,208	48,642	9.3399	7.895	-	-	7.787	7.787	6,247	7.7866	-0.16%
2020-08-11	0	9.485	-	-	9.490	9.515	6,800	64,667	9.5099	7.908	-	-	7.912	7.933	8,156	7.9284	1.34%
2020-08-10	0	9.360	-	-	9.335	9.335	12,697	118,518	9.3343	7.803	-	-	7.783	7.783	15,230	7.7820	-0.05%
2020-08-07	0	9.365	9.300	-	9.365	9.365	400	3,746	9.3650	7.808	7.753	-	7.808	7.808	480	7.8076	-0.69%
2020-08-06	0	9.430	-	-	9.385	9.410	2,000	18,775	9.3875	7.862	-	-	7.824	7.845	2,399	7.8264	0.27%
2020-08-05	0	9.405	-	-	9.370	9.385	10,000	93,806	9.3806	7.841	-	-	7.812	7.824	11,995	7.8206	0.91%
2020-08-04	0	9.320	-	-	9.300	9.300	1,000	9,300	9.3000	7.770	-	-	7.753	7.753	1,199	7.7534	1.47%
2020-08-03	0	9.185	9.170	9.300	9.185	9.260	7,400	68,134	9.2073	7.658	7.645	7.753	7.658	7.720	8,876	7.6761	-1.13%
2020-07-31	0	9.290	-	-	9.290	9.365	10,442	97,168	9.3055	7.745	-	-	7.745	7.808	12,525	7.7580	-0.48%
2020-07-30	0	9.335	-	-	9.400	9.400	200	1,880	9.4000	7.783	-	-	7.837	7.837	240	7.8368	0.00%
2020-07-29	0	9.335	-	-	-	-	0	0	-	7.783	-	-	-	-	0	-	0.00%
2020-07-28	0	9.335	-	-	9.340	9.395	167,496	1,567,202	9.3567	7.783	-	-	7.787	7.833	200,907	7.8006	0.92%
2020-07-27	0	9.250	-	-	-	-	0	0	-	7.712	-	-	-	-	0	-	0.87%
2020-07-24	0	9.170	-	-	-	-	0	0	-	7.645	-	-	-	-	0	-	-1.34%
2020-07-23	0	9.295	9.230	-	-	-	0	0	-	7.749	7.695	-	-	-	0	-	-0.05%
2020-07-22	0	9.300	-	-	-	-	0	0	-	7.753	-	-	-	-	0	-	-0.48%
2020-07-21	0	9.345	-	-	-	-	0	0	-	7.791	-	-	-	-	0	-	1.19%
2020-07-20	0	9.235	-	-	9.130	9.235	30,000	276,050	9.2017	7.699	-	-	7.612	7.699	35,984	7.6714	0.27%
2020-07-17	0	9.210	9.165	9.250	9.175	9.220	33,161	304,534	9.1835	7.678	7.641	7.712	7.649	7.687	39,776	7.6563	0.11%
2020-07-16	0	9.200	-	-	9.200	9.200	200	1,840	9.2000	7.670	-	-	7.670	7.670	240	7.6700	-0.22%
2020-07-15	0	9.220	9.100	-	9.165	9.180	6,330	58,009	9.1641	7.687	7.587	-	7.641	7.653	7,593	7.6401	0.44%
2020-07-14	0	9.180	-	-	9.170	9.300	341,800	3,137,152	9.1783	7.653	-	-	7.645	7.753	409,980	7.6520	-1.34%
2020-07-13	0	9.305	9.300	-	9.305	9.305	18,400	171,212	9.3050	7.758	7.753	-	7.758	7.758	22,070	7.7576	0.81%
2020-07-10	0	9.230	-	9.230	9.275	9.275	4,000	37,100	9.2750	7.695	-	7.695	7.733	7.733	4,798	7.7326	-1.70%
2020-07-09	0	9.390	-	-	-	-	0	0	-	7.828	-	-	-	-	0	-	-0.21%
2020-07-08	0	9.410	-	-	9.415	9.415	200	1,883	9.4150	7.845	-	-	7.849	7.849	240	7.8493	0.70%
2020-07-07	0	9.345	-	9.450	9.400	9.445	76,200	717,423	9.4150	7.791	-	7.878	7.837	7.874	91,400	7.8493	-0.59%
2020-07-06	0	9.400	9.400	-	9.220	9.310	94,722	876,830	9.2569	7.837	7.837	-	7.687	7.762	113,616	7.7175	3.18%
2020-07-03	0	9.110	-	-	9.110	9.110	200	1,822	9.1100	7.595	-	-	7.595	7.595	240	7.5950	1.73%
2020-07-02	0	8.955	-	-	8.830	8.900	3,000	26,630	8.8767	7.466	-	-	7.362	7.420	3,598	7.4005	2.64%
2020-06-30	0	8.725	-	8.900	8.760	8.760	600	5,256	8.7600	7.274	-	7.420	7.303	7.303	720	7.3032	0.69%
2020-06-29	0	8.665	-	8.900	8.665	8.665	2,000	17,330	8.6650	7.224	-	7.420	7.224	7.224	2,399	7.2240	-1.42%
2020-06-26	0	8.790	-	8.900	8.750	8.800	800	7,020	8.7750	7.328	-	7.420	7.295	7.337	960	7.3157	-0.34%
2020-06-24	0	8.820	-	8.900	-	-	0	0	-	7.353	-	7.420	-	-	0	-	0.00%
2020-06-23	0	8.820	-	-	8.750	8.770	28,000	245,260	8.7593	7.353	-	-	7.295	7.312	33,585	7.3026	0.80%
2020-06-22	0	8.750	8.680	-	8.750	8.750	200	1,750	8.7500	7.295	7.237	-	7.295	7.295	240	7.2949	-0.57%
2020-06-19	0	8.800	-	-	-	-	0	0	-	7.337	-	-	-	-	0	-	0.28%
2020-06-18	0	8.775	-	-	-	-	0	0	-	7.316	-	-	-	-	0	-	0.00%
2020-06-17	0	8.775	-	-	8.725	8.740	6,137	53,624	8.7378	7.316	-	-	7.274	7.287	7,361	7.2847	0.00%
2020-06-16	0	8.775	-	-	8.755	8.820	54,000	474,862	8.7937	7.316	-	-	7.299	7.353	64,772	7.3313	2.21%
2020-06-15	0	8.585	-	-	8.680	8.680	200	1,736	8.6800	7.157	-	-	7.237	7.237	240	7.2365	-1.55%
2020-06-12	0	8.720	-	-	8.680	8.745	403,400	3,513,117	8.7088	7.270	-	-	7.237	7.291	483,867	7.2605	-2.02%
2020-06-11	0	8.900	-	-	9.040	9.040	2,251	20,345	9.0382	7.420	-	-	7.537	7.537	2,700	7.5351	-2.20%
2020-06-10	0	9.100	-	-	9.090	9.155	22,400	203,834	9.0997	7.587	-	-	7.578	7.633	26,868	7.5864	0.39%
2020-06-09	0	9.065	-	-	9.065	9.065	26,600	241,129	9.0650	7.557	-	-	7.557	7.557	31,906	7.5575	0.44%
2020-06-08	0	9.025	-	-	9.025	9.075	2,200	19,872	9.0327	7.524	-	-	7.524	7.566	2,639	7.5306	0.45%
2020-06-05	0	8.985	-	-	8.800	8.965	54,000	479,597	8.8814	7.491	-	-	7.337	7.474	64,772	7.4044	2.69%
2020-06-04	0	8.750	-	-	-	-	0	0	-	7.295	-	-	-	-	0	-	0.00%
2020-06-03	0	8.750	-	-	-	-	0	0	-	7.295	-	-	-	-	0	-	1.57%
2020-06-02	0	8.615	8.570	-	8.560	8.600	1,600	13,714	8.5713	7.182	7.145	-	7.136	7.170	1,919	7.1458	0.88%
2020-06-01	0	8.540	-	8.600	8.510	8.540	28,600	243,686	8.5205	7.120	-	7.170	7.095	7.120	34,305	7.1035	2.52%
2020-05-29	0	8.330	-	-	8.330	8.330	1,400	11,662	8.3300	6.945	-	-	6.945	6.945	1,679	6.9447	0.12%
2020-05-28	0	8.320	-	-	8.320	8.330	2,200	18,316	8.3255	6.936	-	-	6.936	6.945	2,639	6.9409	-0.12%
2020-05-27	0	8.330	-	-	8.330	8.330	2,000	16,660	8.3300	6.945	-	-	6.945	6.945	2,399	6.9447	-0.48%
2020-05-26	0	8.370	-	-	8.340	8.390	3,000	25,090	8.3633	6.978	-	-	6.953	6.995	3,598	6.9725	1.70%
2020-05-25	0	8.230	8.200	-	8.230	8.240	2,200	18,124	8.2382	6.861	6.836	-	6.861	6.870	2,639	6.8682	0.37%
2020-05-22	0	8.200	-	8.650	8.190	8.350	5,600	46,024	8.2186	6.836	-	7.212	6.828	6.961	6,717	6.8518	-3.76%
2020-05-21	0	8.520	-	8.650	8.520	8.520	1,000	8,520	8.5200	7.103	-	7.212	7.103	7.103	1,199	7.1031	0.35%
2020-05-20	0	8.490	-	8.640	8.490	8.490	2,000	16,980	8.4900	7.078	-	7.203	7.078	7.078	2,399	7.0781	-0.59%
2020-05-19	0	8.540	-	8.600	8.540	8.560	68,600	587,134	8.5588	7.120	-	7.170	7.120	7.136	82,284	7.1355	2.03%
2020-05-18	0	8.370	-	8.460	-	-	0	0	-	6.978	-	7.053	-	-	0	-	0.12%
2020-05-15	0	8.360	-	-	-	-	0	0	-	6.970	-	-	-	-	0	-	0.00%
2020-05-14	0	8.360	-	-	8.350	8.410	37,800	316,606	8.3758	6.970	-	-	6.961	7.011	45,340	6.9829	-1.53%
2020-05-13	0	8.490	-	-	-	-	0	0	-	7.078	-	-	-	-	0	-	0.00%
2020-05-12	0	8.490	-	-	8.630	8.630	400	3,452	8.6300	7.078	-	-	7.195	7.195	480	7.1948	-1.62%
2020-05-11	0	8.630	8.480	-	8.620	8.640	130,800	1,129,212	8.6331	7.195	7.070	-	7.186	7.203	156,891	7.1974	1.77%
2020-05-08	0	8.480	-	-	8.480	8.480	400	3,392	8.4800	7.070	-	-	7.070	7.070	480	7.0698	0.71%
2020-05-07	0	8.420	8.420	-	-	-	0	0	-	7.020	7.020	-	-	-	0	-	0.00%
2020-05-06	0	8.420	8.410	-	-	-	0	0	-	7.020	7.011	-	-	-	0	-	0.12%
2020-05-05	0	8.410	8.400	-	8.400	8.470	1,800	15,232	8.4622	7.011	7.003	-	7.003	7.061	2,159	7.0550	-0.83%
2020-05-04	0	8.480	-	-	8.450	8.570	46,877	398,444	8.4998	7.070	-	-	7.045	7.145	56,228	7.0863	-1.17%
2020-04-29	0	8.580	-	8.580	8.580	8.580	400	3,432	8.5800	7.153	-	7.153	7.153	7.153	480	7.1531	1.06%
2020-04-28	0	8.490	-	-	-	-	0	0	-	7.078	-	-	-	-	0	-	0.95%
2020-04-27	0	8.410	-	-	8.370	8.430	1,000	8,406	8.4060	7.011	-	-	6.978	7.028	1,199	7.0081	1.08%
2020-04-24	0	8.320	-	-	8.320	8.320	400	3,328	8.3200	6.936	-	-	6.936	6.936	480	6.9364	-0.83%
2020-04-23	0	8.390	8.330	8.400	8.400	8.400	19,600	163,380	8.3357	6.995	6.945	7.003	7.003	7.003	23,510	6.9495	1.21%
2020-04-22	0	8.290	-	-	8.200	8.200	2,000	16,400	8.2000	6.911	-	-	6.836	6.836	2,399	6.8363	0.48%
2020-04-21	0	8.250	8.230	-	8.250	8.330	7,486	62,252	8.3158	6.878	6.861	-	6.878	6.945	8,979	6.9329	-3.06%
2020-04-20	0	8.510	-	-	8.510	8.510	12,432	105,796	8.5100	7.095	-	-	7.095	7.095	14,912	7.0948	0.35%
2020-04-17	0	8.480	-	-	8.480	8.560	2,000	16,992	8.4960	7.070	-	-	7.070	7.136	2,399	7.0831	1.80%
2020-04-16	0	8.330	-	-	8.240	8.330	17,597	146,207	8.3086	6.945	-	-	6.870	6.945	21,107	6.9269	0.00%
2020-04-15	0	8.330	-	8.410	8.450	8.450	200	1,690	8.4500	6.945	-	7.011	7.045	7.045	240	7.0448	-0.83%
2020-04-14	0	8.400	-	-	8.400	8.410	16,800	141,126	8.4004	7.003	-	-	7.003	7.011	20,151	7.0034	1.20%
2020-04-09	0	8.300	8.080	-	8.280	8.280	400	3,312	8.2800	6.920	6.736	-	6.903	6.903	480	6.9030	0.73%
2020-04-08	0	8.240	-	-	8.240	8.250	6,400	52,784	8.2475	6.870	-	-	6.870	6.878	7,677	6.8759	-1.08%
2020-04-07	0	8.330	-	-	8.100	8.330	24,000	198,702	8.2793	6.945	-	-	6.753	6.945	28,787	6.9024	3.87%
2020-04-06	0	8.020	-	8.100	-	-	0	0	-	6.686	-	6.753	-	-	0	-	2.30%
2020-04-03	0	7.840	-	8.160	7.880	7.900	188,447	1,488,659	7.8996	6.536	-	6.803	6.570	6.586	226,037	6.5859	0.51%
2020-04-02	0	7.800	-	8.160	7.630	7.800	432,928	3,308,828	7.6429	6.503	-	6.803	6.361	6.503	519,285	6.3719	0.65%
2020-04-01	0	7.750	-	7.820	7.740	7.760	14,000	108,450	7.7464	6.461	-	6.520	6.453	6.470	16,793	6.4582	-3.00%
2020-03-31	0	8.070	-	8.160	8.060	8.070	2,000	16,124	8.0620	6.661	-	6.736	6.653	6.661	2,423	6.6547	3.07%
2020-03-30	0	7.830	7.760	11.20	7.830	7.960	5,400	42,522	7.8744	6.463	6.405	9.245	6.463	6.570	6,542	6.4998	-2.61%
2020-03-27	0	8.040	-	8.090	8.090	8.100	3,600	29,144	8.0956	6.636	-	6.678	6.678	6.686	4,361	6.6824	2.42%
2020-03-26	0	7.850	-	11.20	7.800	7.880	25,200	197,208	7.8257	6.480	-	9.245	6.438	6.504	30,529	6.4596	-0.88%
2020-03-25	0	7.920	-	11.20	7.730	7.820	70,647	551,782	7.8104	6.537	-	9.245	6.381	6.455	85,588	6.4470	5.88%
2020-03-24	0	7.480	6.960	7.700	7.480	7.700	1,400	10,604	7.5743	6.174	5.745	6.356	6.174	6.356	1,696	6.2521	5.80%
2020-03-23	0	7.070	7.010	7.700	7.080	7.160	4,400	31,224	7.0964	5.836	5.786	6.356	5.844	5.910	5,331	5.8576	-6.85%
2020-03-20	0	7.590	7.400	7.700	7.370	7.540	23,000	173,352	7.5370	6.265	6.108	6.356	6.083	6.224	27,864	6.2213	5.56%
2020-03-19	0	7.190	-	7.700	7.020	7.330	7,600	54,440	7.1632	5.935	-	6.356	5.795	6.050	9,207	5.9127	-4.01%
2020-03-18	0	7.490	-	7.700	7.470	7.870	36,000	273,904	7.6084	6.183	-	6.356	6.166	6.496	43,613	6.2803	-5.55%
2020-03-17	0	7.930	7.860	11.20	7.930	7.960	3,400	27,016	7.9459	6.546	6.488	9.245	6.546	6.570	4,119	6.5588	-1.86%
2020-03-16	0	8.080	7.990	8.500	8.100	8.500	50,200	414,244	8.2519	6.670	6.595	7.016	6.686	7.016	60,816	6.8114	-4.94%
2020-03-13	0	8.500	7.950	8.800	7.980	8.680	33,800	277,660	8.2148	7.016	6.562	7.264	6.587	7.165	40,948	6.7808	-2.07%
2020-03-12	0	8.680	8.620	8.750	8.660	8.800	16,200	141,356	8.7257	7.165	7.115	7.223	7.148	7.264	19,626	7.2025	-4.41%
2020-03-11	0	9.080	9.010	11.20	9.050	9.200	7,740	70,358	9.0902	7.495	7.437	9.245	7.470	7.594	9,377	7.5034	-0.77%
2020-03-10	0	9.150	9.110	9.530	9.110	9.310	47,229	432,557	9.1587	7.553	7.520	7.866	7.520	7.685	57,217	7.5599	0.00%
2020-03-09	0	9.150	9.050	9.150	9.000	9.250	46,000	420,216	9.1351	7.553	7.470	7.553	7.429	7.635	55,728	7.5405	-3.99%
2020-03-06	0	9.530	-	11.20	9.530	9.610	12,800	122,128	9.5413	7.866	-	9.245	7.866	7.932	15,507	7.8757	-2.26%
2020-03-05	0	9.750	-	11.20	-	-	0	0	-	8.048	-	9.245	-	-	0	-	0.31%
2020-03-04	0	9.720	9.300	11.20	9.650	9.720	1,600	15,510	9.6938	8.023	7.677	9.245	7.965	8.023	1,938	8.0016	1.36%
2020-03-03	0	9.590	9.560	11.20	9.590	9.590	6,000	57,540	9.5900	7.916	7.891	9.245	7.916	7.916	7,269	7.9159	0.42%
2020-03-02	0	9.550	9.450	11.20	9.550	9.560	4,000	38,220	9.5550	7.883	7.800	9.245	7.883	7.891	4,846	7.8870	2.03%
2020-02-28	0	9.360	9.300	11.20	9.400	9.450	2,200	20,690	9.4045	7.726	7.677	9.245	7.759	7.800	2,665	7.7628	-3.01%
2020-02-27	0	9.650	9.650	11.20	9.630	9.670	136,000	1,311,680	9.6447	7.965	7.965	9.245	7.949	7.982	164,762	7.9611	-0.21%
2020-02-26	0	9.670	-	11.20	9.650	9.730	16,590	161,092	9.7102	7.982	-	9.245	7.965	8.031	20,098	8.0151	-1.12%
2020-02-25	0	9.780	9.650	11.20	9.740	9.850	24,200	237,024	9.7944	8.073	7.965	9.245	8.040	8.131	29,318	8.0846	-0.31%
2020-02-24	0	9.810	9.700	11.20	9.810	9.810	1,600	15,696	9.8100	8.098	8.007	9.245	8.098	8.098	1,938	8.0975	-1.60%
2020-02-21	0	9.970	-	11.20	9.970	9.980	3,200	31,920	9.9750	8.230	-	9.245	8.230	8.238	3,877	8.2337	-1.29%
2020-02-20	0	10.10	-	11.20	10.10	10.10	2,000	20,200	10.100	8.337	-	9.245	8.337	8.337	2,423	8.3369	0.00%
2020-02-19	0	10.10	10.10	11.20	10.10	10.10	3,660	36,966	10.100	8.337	8.337	9.245	8.337	8.337	4,434	8.3369	0.40%
2020-02-18	0	10.06	9.780	11.20	10.06	10.12	7,397	74,789	10.111	8.304	8.073	9.245	8.304	8.353	8,961	8.3457	-1.57%
2020-02-17	0	10.22	-	11.20	-	-	0	0	-	8.436	-	9.245	-	-	0	-	0.00%
2020-02-14	0	10.22	-	11.20	10.22	10.22	4,709	48,125	10.220	8.436	-	9.245	8.436	8.436	5,705	8.4358	0.99%
2020-02-13	0	10.12	9.650	10.12	10.12	10.12	2,200	22,264	10.120	8.353	7.965	8.353	8.353	8.353	2,665	8.3534	0.20%
2020-02-12	0	10.10	9.950	10.38	10.10	10.16	5,861	59,393	10.134	8.337	8.213	8.568	8.337	8.386	7,100	8.3646	0.60%
2020-02-11	0	10.04	9.650	11.20	10.04	10.04	1,000	10,040	10.040	8.287	7.965	9.245	8.287	8.287	1,211	8.2874	0.00%
2020-02-10	0	10.04	9.650	11.20	-	-	0	0	-	8.287	7.965	9.245	-	-	0	-	0.00%
2020-02-07	0	10.04	9.650	11.20	10.04	10.04	2,000	20,080	10.040	8.287	7.965	9.245	8.287	8.287	2,423	8.2874	-0.79%
2020-02-06	0	10.12	9.650	11.20	10.14	10.14	2,320	23,524	10.140	8.353	7.965	9.245	8.370	8.370	2,811	8.3696	1.81%
2020-02-05	0	9.940	9.650	11.20	9.940	9.940	1,600	15,904	9.9400	8.205	7.965	9.245	8.205	8.205	1,938	8.2048	-0.80%
2020-02-04	0	10.02	9.650	11.20	10.02	10.14	1,200	12,072	10.060	8.271	7.965	9.245	8.271	8.370	1,454	8.3039	2.45%
2020-02-03	0	9.780	9.700	9.920	9.670	9.800	22,635	220,833	9.7563	8.073	8.007	8.188	7.982	8.089	27,422	8.0532	-0.20%
2020-01-31	0	9.800	9.750	11.20	9.860	9.900	12,000	118,500	9.8750	8.089	8.048	9.245	8.139	8.172	14,538	8.1512	0.20%
2020-01-30	0	9.780	-	11.20	9.780	9.910	37,899	374,726	9.8875	8.073	-	9.245	8.073	8.180	45,914	8.1615	-2.98%
2020-01-29	0	10.08	10.02	11.20	10.12	10.16	13,803	139,866	10.133	8.320	8.271	9.245	8.353	8.386	16,722	8.3641	-2.33%
2020-01-24	0	10.32	-	11.20	10.32	10.32	1,600	16,512	10.320	8.518	-	9.245	8.518	8.518	1,938	8.5185	-0.19%
2020-01-23	0	10.34	-	11.20	10.32	10.40	27,335	282,937	10.351	8.535	-	9.245	8.518	8.585	33,116	8.5438	-0.77%
2020-01-22	0	10.42	-	11.20	10.38	10.38	200	2,076	10.380	8.601	-	9.245	8.568	8.568	242	8.5680	1.17%
2020-01-21	0	10.30	-	11.20	10.30	10.50	12,600	130,900	10.389	8.502	-	9.245	8.502	8.667	15,265	8.5754	-2.65%
2020-01-20	0	10.58	10.58	10.60	10.48	10.58	89,400	942,444	10.542	8.733	8.733	8.750	8.651	8.733	108,307	8.7016	0.38%
2020-01-17	0	10.54	10.52	11.20	10.52	10.62	5,000	53,080	10.616	8.700	8.684	9.245	8.684	8.766	6,057	8.7628	-0.38%
2020-01-16	0	10.58	-	11.20	-	-	0	0	-	8.733	-	9.245	-	-	0	-	0.00%
2020-01-15	0	10.58	-	11.20	-	-	0	0	-	8.733	-	9.245	-	-	0	-	-0.56%
2020-01-14	0	10.64	10.50	11.20	-	-	0	0	-	8.783	8.667	9.245	-	-	0	-	-0.75%
2020-01-13	0	10.72	-	11.20	10.50	10.76	213,472	2,267,072	10.620	8.849	-	9.245	8.667	8.882	258,618	8.7661	2.10%
2020-01-10	0	10.50	10.50	11.20	10.10	10.50	154,000	1,615,400	10.490	8.667	8.667	9.245	8.337	8.667	186,568	8.6585	1.35%
2020-01-09	0	10.36	-	11.20	10.36	10.42	3,000	31,208	10.403	8.552	-	9.245	8.552	8.601	3,634	8.5867	0.97%
2020-01-08	0	10.26	-	11.20	10.26	10.26	1,000	10,260	10.260	8.469	-	9.245	8.469	8.469	1,211	8.4690	-0.39%
2020-01-07	0	10.30	-	10.40	10.30	10.36	61,000	631,640	10.355	8.502	-	8.585	8.502	8.552	73,900	8.5472	-0.96%
2020-01-06	0	10.40	10.28	11.20	10.40	10.40	1,000	10,400	10.400	8.585	8.485	9.245	8.585	8.585	1,211	8.5845	-0.38%
2020-01-03	0	10.44	10.34	11.20	-	-	0	0	-	8.618	8.535	9.245	-	-	0	-	0.00%
2020-01-02	0	10.44	10.32	11.20	10.32	10.44	33,000	342,000	10.364	8.618	8.518	9.245	8.518	8.618	39,979	8.5545	0.58%
2019-12-31	0	10.38	10.32	10.40	-	-	0	0	-	8.568	8.518	8.585	-	-	0	-	0.00%
2019-12-30	0	10.38	10.32	10.40	-	-	0	0	-	8.568	8.518	8.585	-	-	0	-	0.00%
2019-12-27	0	10.38	10.00	-	10.26	10.38	8,239	85,468	10.374	8.568	8.254	-	8.469	8.568	9,981	8.5627	1.57%
2019-12-24	0	10.22	10.18	-	10.22	10.22	1,800	18,396	10.220	8.436	8.403	-	8.436	8.436	2,181	8.4359	-0.20%
2019-12-23	0	10.24	-	-	10.24	10.28	1,200	12,320	10.267	8.452	-	-	8.452	8.485	1,454	8.4745	0.00%
2019-12-20	0	10.24	-	-	10.28	10.28	3,218	33,081	10.280	8.452	-	-	8.485	8.485	3,899	8.4855	0.59%
2019-12-19	0	10.18	10.18	10.32	10.14	10.32	10,669	109,125	10.228	8.403	8.403	8.518	8.370	8.518	12,925	8.4427	-0.78%
2019-12-18	0	10.26	10.26	-	-	-	0	0	-	8.469	8.469	-	-	-	0	-	1.38%
2019-12-17	0	10.12	9.590	-	10.12	10.30	45,531	463,316	10.176	8.353	7.916	-	8.353	8.502	55,160	8.3995	-0.39%
2019-12-16	0	10.16	10.16	-	10.16	10.16	1,000	10,160	10.160	8.386	8.386	-	8.386	8.386	1,211	8.3864	0.00%
2019-12-13	0	10.16	9.590	-	10.06	10.16	5,350	54,156	10.123	8.386	7.916	-	8.304	8.386	6,481	8.3556	2.63%
2019-12-12	0	9.900	9.590	-	-	-	0	0	-	8.172	7.916	-	-	-	0	-	0.81%
2019-12-11	0	9.820	9.590	-	-	-	0	0	-	8.106	7.916	-	-	-	0	-	0.00%
2019-12-10	0	9.820	9.590	-	9.820	9.820	3,600	35,352	9.8200	8.106	7.916	-	8.106	8.106	4,361	8.1058	0.72%
2019-12-09	0	9.750	9.650	-	-	-	0	0	-	8.048	7.965	-	-	-	0	-	0.00%
2019-12-06	0	9.750	9.750	-	-	-	0	0	-	8.048	8.048	-	-	-	0	-	1.14%
2019-12-05	0	9.640	9.590	-	-	-	0	0	-	7.957	7.916	-	-	-	0	-	0.10%
2019-12-04	0	9.630	9.590	-	9.630	9.670	3,453	33,318	9.6490	7.949	7.916	-	7.949	7.982	4,183	7.9646	-0.41%
2019-12-03	0	9.670	9.670	-	9.650	9.670	26,819	259,249	9.6666	7.982	7.982	-	7.965	7.982	32,491	7.9792	0.00%
2019-12-02	0	9.670	9.550	-	-	-	0	0	-	7.982	7.883	-	-	-	0	-	0.00%
2019-11-29	0	9.670	-	-	9.690	9.700	400	3,878	9.6950	7.982	-	-	7.998	8.007	485	8.0026	-1.02%
2019-11-28	0	9.770	9.700	-	9.760	9.770	2,200	21,492	9.7691	8.064	8.007	-	8.056	8.064	2,665	8.0637	-0.51%
2019-11-27	0	9.820	-	9.820	10.08	10.08	3,200	32,256	10.080	8.106	-	8.106	8.320	8.320	3,877	8.3204	-0.51%
2019-11-26	0	9.870	9.700	-	9.920	9.960	76,915	765,988	9.9589	8.147	8.007	-	8.188	8.221	93,181	8.2204	0.51%
2019-11-25	0	9.820	9.700	-	9.820	9.880	17,000	167,840	9.8729	8.106	8.007	-	8.106	8.155	20,595	8.1495	0.72%
2019-11-22	0	9.750	9.700	9.750	-	-	0	0	-	8.048	8.007	8.048	-	-	0	-	-0.31%
2019-11-21	0	9.780	9.700	-	9.780	9.780	600	5,868	9.7800	8.073	8.007	-	8.073	8.073	727	8.0728	-1.51%
2019-11-20	0	9.930	9.700	-	9.930	9.930	200	1,986	9.9300	8.197	8.007	-	8.197	8.197	242	8.1966	-0.20%
2019-11-19	0	9.950	9.700	-	9.930	9.960	6,255	62,219	9.9471	8.213	8.007	-	8.197	8.221	7,578	8.2107	1.22%
2019-11-18	0	9.830	9.830	-	-	-	1,200	11,796	9.8300	8.114	8.114	-	-	-	1,454	8.1140	0.72%
2019-11-15	0	9.760	9.700	-	9.760	9.760	3,819	37,272	9.7596	8.056	8.007	-	8.056	8.056	4,627	8.0559	0.00%
2019-11-14	0	9.760	-	-	9.750	9.770	63,000	614,900	9.7603	8.056	-	-	8.048	8.064	76,323	8.0565	-0.51%
2019-11-13	0	9.810	-	-	-	-	0	0	-	8.098	-	-	-	-	0	-	-0.61%
2019-11-12	0	9.870	-	-	9.790	9.870	21,329	210,140	9.8523	8.147	-	-	8.081	8.147	25,840	8.1324	0.30%
2019-11-11	0	9.840	-	-	9.830	9.840	1,200	11,806	9.8383	8.122	-	-	8.114	8.122	1,454	8.1209	-0.91%
2019-11-08	0	9.930	-	-	9.930	10.08	30,735	309,404	10.067	8.197	-	-	8.197	8.320	37,235	8.3095	-2.07%
2019-11-07	0	10.14	-	-	10.04	10.14	330,800	3,326,160	10.055	8.370	-	-	8.287	8.370	400,758	8.2997	1.00%
2019-11-06	0	10.04	10.04	-	-	-	0	0	-	8.287	8.287	-	-	-	0	-	0.20%
2019-11-05	0	10.02	10.02	-	10.00	10.02	100,400	1,006,000	10.020	8.271	8.271	-	8.254	8.271	121,633	8.2708	0.40%
2019-11-04	0	9.980	9.800	10.00	9.980	9.980	72,200	720,556	9.9800	8.238	8.089	8.254	8.238	8.238	87,469	8.2378	2.25%
2019-11-01	0	9.760	-	-	-	-	0	0	-	8.056	-	-	-	-	0	-	0.31%
2019-10-31	0	9.730	-	-	9.730	9.760	14,721	143,503	9.7482	8.031	-	-	8.031	8.056	17,834	8.0465	0.21%
2019-10-30	0	9.710	-	-	-	-	0	0	-	8.015	-	-	-	-	0	-	0.00%
2019-10-29	0	9.710	9.690	10.00	9.710	9.710	1,000	9,710	9.7100	8.015	7.998	8.254	8.015	8.015	1,211	8.0150	-0.51%
2019-10-28	0	9.760	9.650	-	9.730	9.780	2,200	21,486	9.7664	8.056	7.965	-	8.031	8.073	2,665	8.0615	1.56%
2019-10-25	0	9.610	-	-	-	-	0	0	-	7.932	-	-	-	-	0	-	0.00%
2019-10-24	0	9.610	-	-	-	-	0	0	-	7.932	-	-	-	-	0	-	0.00%
2019-10-23	0	9.610	-	-	9.610	9.610	1,000	9,610	9.6100	7.932	-	-	7.932	7.932	1,211	7.9324	-0.52%
2019-10-22	0	9.660	9.660	-	-	-	0	0	-	7.974	7.974	-	-	-	0	-	0.00%
2019-10-21	0	9.660	9.660	-	-	-	0	0	-	7.974	7.974	-	-	-	0	-	0.00%
2019-10-18	0	9.660	9.660	-	9.660	9.670	2,614	25,260	9.6634	7.974	7.974	-	7.974	7.982	3,167	7.9765	-0.92%
2019-10-17	0	9.750	9.670	-	9.730	9.750	6,135	59,738	9.7372	8.048	7.982	-	8.031	8.048	7,432	8.0375	0.72%
2019-10-16	0	9.680	9.670	-	9.660	9.680	5,119	49,492	9.6683	7.990	7.982	-	7.974	7.990	6,202	7.9805	0.41%
2019-10-15	0	9.640	-	-	9.590	9.640	4,200	40,458	9.6329	7.957	-	-	7.916	7.957	5,088	7.9513	0.63%
2019-10-14	0	9.580	-	-	-	-	0	0	-	7.908	-	-	-	-	0	-	0.31%
2019-10-11	0	9.550	-	9.550	9.440	9.550	252,522	2,399,385	9.5017	7.883	-	7.883	7.792	7.883	305,926	7.8430	1.49%
2019-10-10	0	9.410	-	-	9.390	9.400	40,400	379,756	9.3999	7.767	-	-	7.751	7.759	48,944	7.7590	0.53%
2019-10-09	0	9.360	-	9.380	9.310	9.410	30,274	284,007	9.3812	7.726	-	7.743	7.685	7.767	36,676	7.7436	-0.53%
2019-10-08	0	9.410	9.410	-	-	-	0	0	-	7.767	7.767	-	-	-	0	-	0.75%
2019-10-04	0	9.340	-	-	9.340	9.340	4,400	41,160	9.3545	7.710	-	-	7.710	7.710	5,331	7.7216	-0.95%
2019-10-03	0	9.430	-	-	9.300	9.430	27,200	254,666	9.3627	7.784	-	-	7.677	7.784	32,952	7.7283	0.86%
2019-10-02	0	9.350	9.350	10.00	9.350	9.350	1,000	9,350	9.3500	7.718	7.718	8.254	7.718	7.718	1,211	7.7178	-0.00%
2019-09-30	0	9.520	9.470	-	9.520	9.520	2,600	24,752	9.5200	7.718	7.677	-	7.718	7.718	3,207	7.7178	0.00%
2019-09-27	0	9.520	-	-	9.520	9.520	5,005	47,647	9.5199	7.718	-	-	7.718	7.718	6,174	7.7177	0.11%
2019-09-26	0	9.510	-	-	9.500	9.510	923	8,763	9.4940	7.710	-	-	7.702	7.710	1,139	7.6968	0.42%
2019-09-25	0	9.470	-	-	9.470	9.470	2,000	18,940	9.4700	7.677	-	-	7.677	7.677	2,467	7.6773	-1.66%
2019-09-24	0	9.630	-	-	-	-	0	0	-	7.807	-	-	-	-	0	-	-0.10%
2019-09-23	0	9.640	-	-	9.640	9.640	2,000	19,280	9.6400	7.815	-	-	7.815	7.815	2,467	7.8151	-0.72%
2019-09-20	0	9.710	9.640	9.820	9.610	9.710	23,129	222,996	9.6414	7.872	7.815	7.961	7.791	7.872	28,530	7.8162	0.73%
2019-09-19	0	9.640	-	9.820	-	-	0	0	-	7.815	-	7.961	-	-	0	-	0.00%
2019-09-18	0	9.640	-	9.820	9.640	9.710	2,000	19,350	9.6750	7.815	-	7.961	7.815	7.872	2,467	7.8435	-0.41%
2019-09-17	0	9.680	-	9.820	9.680	9.680	400	3,872	9.6800	7.848	-	7.961	7.848	7.848	493	7.8475	-0.31%
2019-09-16	0	9.710	9.680	-	-	-	0	0	-	7.872	7.848	-	-	-	0	-	0.00%
2019-09-13	0	9.710	9.680	-	-	-	0	0	-	7.872	7.848	-	-	-	0	-	0.10%
2019-09-12	0	9.700	9.700	-	9.690	9.700	7,583	73,549	9.6992	7.864	7.864	-	7.856	7.864	9,354	7.8631	1.25%
2019-09-11	0	9.580	9.580	-	-	-	0	0	-	7.766	7.766	-	-	-	0	-	0.63%
2019-09-10	0	9.520	-	-	9.520	9.520	2,000	19,040	9.5200	7.718	-	-	7.718	7.718	2,467	7.7178	-1.14%
2019-09-09	0	9.630	-	-	9.630	9.630	200	1,926	9.6300	7.807	-	-	7.807	7.807	247	7.8070	1.05%
2019-09-06	0	9.530	-	-	-	-	0	0	-	7.726	-	-	-	-	0	-	1.17%
2019-09-05	0	9.420	9.410	-	-	-	0	0	-	7.637	7.629	-	-	-	0	-	1.18%
2019-09-04	0	9.310	9.280	-	9.190	9.270	14,221	131,176	9.2241	7.548	7.523	-	7.450	7.515	17,542	7.4779	1.20%
2019-09-03	0	9.200	-	-	-	-	0	0	-	7.458	-	-	-	-	0	-	-0.43%
2019-09-02	0	9.240	-	-	9.240	9.300	22,000	204,540	9.2973	7.491	-	-	7.491	7.539	27,137	7.5373	-0.43%
2019-08-30	0	9.280	-	-	9.280	9.300	13,230	122,863	9.2867	7.523	-	-	7.523	7.539	16,319	7.5287	1.31%
2019-08-29	0	9.160	-	-	-	-	0	0	-	7.426	-	-	-	-	0	-	0.00%
2019-08-28	0	9.160	-	-	9.160	9.190	6,000	55,030	9.1717	7.426	-	-	7.426	7.450	7,401	7.4354	0.77%
2019-08-27	0	9.090	-	-	-	-	0	0	-	7.369	-	-	-	-	0	-	0.00%
2019-08-26	0	9.090	-	-	9.090	9.090	20,074	182,472	9.0900	7.369	-	-	7.369	7.369	24,761	7.3692	-0.87%
2019-08-23	0	9.170	9.160	-	9.170	9.200	22,000	201,800	9.1727	7.434	7.426	-	7.434	7.458	27,137	7.4363	-1.40%
2019-08-22	0	9.300	9.230	-	-	-	0	0	-	7.539	7.483	-	-	-	0	-	0.00%
2019-08-21	0	9.300	-	-	-	-	0	0	-	7.539	-	-	-	-	0	-	0.00%
2019-08-20	0	9.300	-	-	-	-	0	0	-	7.539	-	-	-	-	0	-	-0.11%
2019-08-19	0	9.310	-	-	9.200	9.310	4,574	42,293	9.2464	7.548	-	-	7.458	7.548	5,642	7.4960	1.31%
2019-08-16	0	9.190	-	9.200	9.020	9.190	6,400	57,848	9.0388	7.450	-	7.458	7.312	7.450	7,894	7.3277	2.00%
2019-08-15	0	9.010	-	9.020	8.980	9.010	400	3,598	8.9950	7.304	-	7.312	7.280	7.304	493	7.2922	-0.11%
2019-08-14	0	9.020	8.980	9.250	-	-	0	0	-	7.312	7.280	7.499	-	-	0	-	0.00%
2019-08-13	0	9.020	-	9.250	9.290	9.290	400	3,716	9.2900	7.312	-	7.499	7.531	7.531	493	7.5314	-2.28%
2019-08-12	0	9.230	-	9.250	9.230	9.230	2,000	18,460	9.2300	7.483	-	7.499	7.483	7.483	2,467	7.4827	0.33%
2019-08-09	0	9.200	9.130	9.250	-	-	0	0	-	7.458	7.402	7.499	-	-	0	-	0.00%
2019-08-08	0	9.200	9.100	-	-	-	0	0	-	7.458	7.377	-	-	-	0	-	0.88%
2019-08-07	0	9.120	-	-	-	-	0	0	-	7.394	-	-	-	-	0	-	0.00%
2019-08-06	0	9.120	-	-	9.080	9.080	400	3,632	9.0800	7.394	-	-	7.361	7.361	493	7.3611	-0.55%
2019-08-05	0	9.170	-	9.330	9.170	9.260	6,200	56,892	9.1761	7.434	-	7.564	7.434	7.507	7,648	7.4390	-2.86%
2019-08-02	0	9.440	-	9.900	9.390	9.500	32,647	308,850	9.4603	7.653	-	8.026	7.612	7.702	40,270	7.6694	-2.68%
2019-08-01	0	9.700	9.390	9.900	9.680	9.700	1,400	13,572	9.6943	7.864	7.612	8.026	7.848	7.864	1,727	7.8591	-1.12%
2019-07-31	0	9.810	9.730	9.810	-	-	0	0	-	7.953	7.888	7.953	-	-	0	-	-0.41%
2019-07-30	0	9.850	9.820	-	-	-	0	0	-	7.985	7.961	-	-	-	0	-	0.00%
2019-07-29	0	9.850	-	-	9.830	9.850	2,400	23,620	9.8417	7.985	-	-	7.969	7.985	2,960	7.9786	-0.51%
2019-07-26	0	9.900	-	-	-	-	0	0	-	8.026	-	-	-	-	0	-	0.00%
2019-07-25	0	9.900	-	9.900	9.900	9.950	4,800	47,720	9.9417	8.026	-	8.026	8.026	8.066	5,921	8.0597	-0.50%
2019-07-24	0	9.950	-	-	9.970	9.970	200	1,994	9.9700	8.066	-	-	8.083	8.083	247	8.0826	-0.10%
2019-07-23	0	9.960	-	-	9.970	9.970	1,600	15,952	9.9700	8.075	-	-	8.083	8.083	1,974	8.0826	0.91%
2019-07-22	0	9.870	-	-	-	-	0	0	-	8.002	-	-	-	-	0	-	0.00%
2019-07-19	0	9.870	-	-	-	-	0	0	-	8.002	-	-	-	-	0	-	0.10%
2019-07-18	0	9.860	-	-	-	-	0	0	-	7.993	-	-	-	-	0	-	-0.30%
2019-07-17	0	9.890	-	-	9.800	9.890	11,000	107,940	9.8127	8.018	-	-	7.945	8.018	13,569	7.9551	-0.10%
2019-07-16	0	9.900	9.900	-	9.900	9.900	10,000	99,000	9.9000	8.026	8.026	-	8.026	8.026	12,335	8.0259	0.00%
2019-07-15	0	9.900	9.900	-	-	-	1,000	9,900	9.9000	8.026	8.026	-	-	-	1,234	8.0259	0.41%
2019-07-12	0	9.860	-	9.880	-	-	0	0	-	7.993	-	8.010	-	-	0	-	-0.20%
2019-07-11	0	9.880	-	-	9.870	9.880	4,767	47,087	9.8777	8.010	-	-	8.002	8.010	5,880	8.0078	1.65%
2019-07-10	0	9.720	-	-	9.720	9.720	1,000	9,720	9.7200	7.880	-	-	7.880	7.880	1,234	7.8800	0.52%
2019-07-09	0	9.670	-	-	-	-	0	0	-	7.839	-	-	-	-	0	-	-0.21%
2019-07-08	0	9.690	-	-	9.690	9.840	1,200	11,778	9.8150	7.856	-	-	7.856	7.977	1,480	7.9570	-1.62%
2019-07-05	0	9.850	9.840	9.850	9.870	9.870	1,000	9,870	9.8700	7.985	7.977	7.985	8.002	8.002	1,234	8.0016	-0.30%
2019-07-04	0	9.880	9.860	-	-	-	0	0	-	8.010	7.993	-	-	-	0	-	0.00%
2019-07-03	0	9.880	9.840	-	9.880	9.890	10,681	105,575	9.8844	8.010	7.977	-	8.010	8.018	13,175	8.0132	0.41%
2019-07-02	0	9.840	-	-	9.830	9.850	6,782	66,735	9.8400	7.977	-	-	7.969	7.985	8,366	7.9773	0.41%
2019-06-28	0	9.800	9.740	9.840	-	-	0	0	-	7.945	7.896	7.977	-	-	0	-	0.00%
2019-06-27	0	9.800	-	9.830	9.800	9.800	8,000	78,400	9.8000	7.945	-	7.969	7.945	7.945	9,868	7.9448	0.93%
2019-06-26	0	9.710	-	-	9.750	9.750	5,000	48,750	9.7500	7.872	-	-	7.904	7.904	6,168	7.9043	-0.41%
2019-06-25	0	9.750	-	-	9.750	9.790	8,429	82,415	9.7776	7.904	-	-	7.904	7.937	10,397	7.9266	-0.51%
2019-06-24	0	9.800	9.750	9.830	9.800	9.800	2,000	19,600	9.8000	7.945	7.904	7.969	7.945	7.945	2,467	7.9448	0.31%
2019-06-21	0	9.770	-	-	9.790	9.790	2,800	27,412	9.7900	7.920	-	-	7.937	7.937	3,454	7.9367	0.41%
2019-06-20	0	9.730	9.160	-	9.700	9.730	15,830	154,019	9.7296	7.888	7.426	-	7.864	7.888	19,526	7.8877	1.46%
2019-06-19	0	9.590	9.160	-	-	-	0	0	-	7.775	7.426	-	-	-	0	-	1.91%
2019-06-18	0	9.410	9.160	-	-	-	0	0	-	7.629	7.426	-	-	-	0	-	0.00%
2019-06-17	0	9.410	9.160	9.450	-	-	0	0	-	7.629	7.426	7.661	-	-	0	-	0.00%
2019-06-14	0	9.410	9.160	-	-	-	0	0	-	7.629	7.426	-	-	-	0	-	-0.74%
2019-06-13	0	9.480	9.160	-	-	-	0	0	-	7.685	7.426	-	-	-	0	-	-0.42%
2019-06-12	0	9.520	9.410	-	9.580	9.580	2,400	22,992	9.5800	7.718	7.629	-	7.766	7.766	2,960	7.7665	0.11%
2019-06-11	0	9.510	9.360	-	-	-	0	0	-	7.710	7.588	-	-	-	0	-	0.63%
2019-06-10	0	9.450	9.360	-	-	-	0	0	-	7.661	7.588	-	-	-	0	-	0.96%
2019-06-06	0	9.360	9.160	-	-	-	0	0	-	7.588	7.426	-	-	-	0	-	0.00%
2019-06-05	0	9.360	9.160	-	9.360	9.360	3,000	28,080	9.3600	7.588	7.426	-	7.588	7.588	3,701	7.5881	0.32%
2019-06-04	0	9.330	9.160	-	9.370	9.370	400	3,748	9.3700	7.564	7.426	-	7.596	7.596	493	7.5962	0.32%
2019-06-03	0	9.300	9.300	-	-	-	0	0	-	7.539	7.539	-	-	-	0	-	0.11%
2019-05-31	0	9.290	9.160	-	-	-	0	0	-	7.531	7.426	-	-	-	0	-	0.00%
2019-05-30	0	9.290	9.290	-	9.260	9.260	200	1,852	9.2600	7.531	7.531	-	7.507	7.507	247	7.5070	0.32%
2019-05-29	0	9.260	9.160	-	-	-	0	0	-	7.507	7.426	-	-	-	0	-	0.00%
2019-05-28	0	9.260	9.260	-	-	-	0	0	-	7.507	7.507	-	-	-	0	-	0.33%
2019-05-27	0	9.230	9.160	-	9.230	9.230	2,000	18,460	9.2300	7.483	7.426	-	7.483	7.483	2,467	7.4827	-0.32%
2019-05-24	0	9.260	9.200	-	-	-	0	0	-	7.507	7.458	-	-	-	0	-	0.00%
2019-05-23	0	9.260	9.200	-	9.280	9.280	3,200	29,696	9.2800	7.507	7.458	-	7.523	7.523	3,947	7.5232	0.22%
2019-05-22	0	9.240	9.200	-	9.240	9.240	600	5,544	9.2400	7.491	7.458	-	7.491	7.491	740	7.4908	-0.86%
2019-05-21	0	9.320	9.250	-	9.310	9.400	4,696	44,070	9.3846	7.556	7.499	-	7.548	7.621	5,793	7.6080	-0.21%
2019-05-20	0	9.340	9.250	-	-	-	0	0	-	7.572	7.499	-	-	-	0	-	0.00%
2019-05-17	0	9.340	9.160	9.890	9.340	9.800	9,261	88,564	9.5631	7.572	7.426	8.018	7.572	7.945	11,424	7.7528	-2.20%
2019-05-16	0	9.550	9.350	9.800	-	-	0	0	-	7.742	7.580	7.945	-	-	0	-	0.00%
2019-05-15	0	9.550	9.350	9.790	9.560	9.560	9,928	94,911	9.5599	7.742	7.580	7.937	7.750	7.750	12,246	7.7502	1.06%
2019-05-14	0	9.450	9.350	9.450	9.430	9.510	29,729	280,663	9.4407	7.661	7.580	7.661	7.645	7.710	36,671	7.6535	-1.46%
2019-05-10	0	9.590	9.300	-	9.570	9.650	12,000	115,000	9.5833	7.775	7.539	-	7.758	7.823	14,802	7.7692	0.52%
2019-05-09	0	9.540	-	-	9.540	9.660	2,000	19,216	9.6080	7.734	-	-	7.734	7.831	2,467	7.7892	-2.95%
2019-05-08	0	9.830	-	9.830	-	-	0	0	-	7.969	-	7.969	-	-	0	-	-0.10%
2019-05-07	0	9.840	-	-	9.640	9.810	800	7,814	9.7675	7.977	-	-	7.815	7.953	987	7.9185	0.92%
2019-05-06	0	9.750	9.640	-	9.750	9.780	2,200	21,456	9.7527	7.904	7.815	-	7.904	7.929	2,714	7.9065	-2.30%
2019-05-03	0	9.980	9.970	9.980	9.980	10.00	12,200	121,760	9.9803	8.091	8.083	8.091	8.091	8.107	15,049	8.0910	0.10%
2019-05-02	0	9.970	9.970	9.980	9.970	10.04	6,894	68,740	9.9710	8.083	8.083	8.091	8.083	8.139	8,504	8.0834	0.30%
2019-04-30	0	9.940	9.920	-	9.910	9.910	5,400	53,514	9.9100	8.058	8.042	-	8.034	8.034	6,661	8.0340	-0.30%
2019-04-29	0	9.970	-	-	-	-	0	0	-	8.083	-	-	-	-	0	-	0.30%
2019-04-26	0	9.940	-	-	9.940	9.940	200	1,988	9.9400	8.058	-	-	8.058	8.058	247	8.0583	-2.36%
2019-04-25	0	10.18	-	-	-	-	0	0	-	8.253	-	-	-	-	0	-	0.00%
2019-04-24	0	10.18	-	-	10.18	10.18	3,800	38,684	10.180	8.253	-	-	8.253	8.253	4,687	8.2529	1.39%
2019-04-23	0	10.04	-	-	10.04	10.14	19,560	196,412	10.042	8.139	-	-	8.139	8.220	24,127	8.1406	-0.99%
2019-04-18	0	10.14	-	-	10.14	10.18	5,775	58,781	10.179	8.220	-	-	8.220	8.253	7,124	8.2517	-0.20%
2019-04-17	0	10.16	-	-	-	-	0	0	-	8.237	-	-	-	-	0	-	0.00%
2019-04-16	0	10.16	-	10.20	-	-	0	0	-	8.237	-	8.269	-	-	0	-	-0.20%
2019-04-15	0	10.18	-	10.18	10.20	10.20	800	8,160	10.200	8.253	-	8.253	8.269	8.269	987	8.2691	1.19%
2019-04-12	0	10.06	10.06	-	-	-	0	0	-	8.156	8.156	-	-	-	0	-	0.00%
2019-04-11	0	10.06	10.06	-	10.06	10.16	22,539	227,850	10.109	8.156	8.156	-	8.156	8.237	27,802	8.1954	-1.37%
2019-04-10	0	10.20	10.06	-	10.20	10.20	4,600	46,920	10.200	8.269	8.156	-	8.269	8.269	5,674	8.2691	0.00%
2019-04-09	0	10.20	10.20	-	10.16	10.20	17,241	175,754	10.194	8.269	8.269	-	8.237	8.269	21,267	8.2642	1.39%
2019-04-08	0	10.06	10.00	-	10.06	10.10	34,304	345,892	10.083	8.156	8.107	-	8.156	8.188	42,314	8.1744	-0.79%
2019-04-04	0	10.14	10.00	-	10.14	10.14	400	4,056	10.140	8.220	8.107	-	8.220	8.220	493	8.2204	1.00%
2019-04-03	0	10.04	10.00	-	-	-	0	0	-	8.139	8.107	-	-	-	0	-	0.00%
2019-04-02	0	10.04	9.930	-	-	-	0	0	-	8.139	8.050	-	-	-	0	-	0.00%
2019-04-01	0	10.04	9.930	-	10.00	10.04	5,400	54,008	10.002	8.139	8.050	-	8.107	8.139	6,661	8.1082	1.72%
2019-03-29	0	9.930	-	10.00	-	-	0	0	-	8.002	-	8.058	-	-	0	-	1.12%
2019-03-28	0	9.820	-	10.00	9.780	9.790	2,200	21,518	9.7809	7.913	-	8.058	7.881	7.889	2,730	7.8814	-0.20%
2019-03-27	0	9.840	-	10.00	9.820	9.850	29,489	290,028	9.8351	7.929	-	8.058	7.913	7.937	36,596	7.9251	-0.40%
2019-03-26	0	9.880	-	9.880	-	-	0	0	-	7.961	-	7.961	-	-	0	-	-0.70%
2019-03-25	0	9.950	-	-	-	-	0	0	-	8.018	-	-	-	-	0	-	0.00%
2019-03-22	0	9.950	-	-	9.950	9.960	3,747	37,309	9.9570	8.018	-	-	8.018	8.026	4,650	8.0233	0.00%
2019-03-21	0	9.950	-	-	9.950	9.950	4,000	39,800	9.9500	8.018	-	-	8.018	8.018	4,964	8.0177	0.40%
2019-03-20	0	9.910	-	-	-	-	0	0	-	7.985	-	-	-	-	0	-	0.00%
2019-03-19	0	9.910	-	-	9.910	9.910	200	1,982	9.9100	7.985	-	-	7.985	7.985	248	7.9854	0.61%
2019-03-18	0	9.850	-	-	9.800	9.800	800	7,840	9.8000	7.937	-	-	7.897	7.897	993	7.8968	0.51%
2019-03-15	0	9.800	-	-	9.780	9.800	1,400	13,712	9.7943	7.897	-	-	7.881	7.897	1,737	7.8922	0.51%
2019-03-14	0	9.750	-	-	-	-	0	0	-	7.857	-	-	-	-	0	-	0.00%
2019-03-13	0	9.750	-	-	9.750	9.750	3,200	31,200	9.7500	7.857	-	-	7.857	7.857	3,971	7.8565	0.00%
2019-03-12	0	9.750	9.500	-	9.750	9.750	1,600	15,600	9.7500	7.857	7.655	-	7.857	7.857	1,986	7.8565	1.67%
2019-03-11	0	9.590	9.570	-	9.580	9.590	400	3,834	9.5850	7.728	7.711	-	7.720	7.728	496	7.7236	0.21%
2019-03-08	0	9.570	-	-	-	-	0	0	-	7.711	-	-	-	-	0	-	-1.44%
2019-03-07	0	9.710	9.580	-	-	-	0	0	-	7.824	7.720	-	-	-	0	-	0.00%
2019-03-06	0	9.710	9.580	-	9.710	9.710	400	3,884	9.7100	7.824	7.720	-	7.824	7.824	496	7.8243	-0.10%
2019-03-05	0	9.720	9.700	-	9.720	9.720	1,000	9,720	9.7200	7.832	7.816	-	7.832	7.832	1,241	7.8323	-0.61%
2019-03-04	0	9.780	9.720	-	9.780	9.780	800	7,824	9.7800	7.881	7.832	-	7.881	7.881	993	7.8807	0.62%
2019-03-01	0	9.720	-	-	-	-	0	0	-	7.832	-	-	-	-	0	-	0.00%
2019-02-28	0	9.720	-	9.760	9.720	9.720	1,000	9,720	9.7200	7.832	-	7.865	7.832	7.832	1,241	7.8323	-0.72%
2019-02-27	0	9.790	9.760	-	-	-	0	0	-	7.889	7.865	-	-	-	0	-	0.00%
2019-02-26	0	9.790	9.760	-	9.790	9.800	13,635	133,504	9.7913	7.889	7.865	-	7.889	7.897	16,921	7.8898	-0.20%
2019-02-25	0	9.810	9.760	-	9.800	9.800	1,800	17,640	9.8000	7.905	7.865	-	7.897	7.897	2,234	7.8968	0.51%
2019-02-22	0	9.760	-	9.760	9.760	9.760	200	1,952	9.7600	7.865	-	7.865	7.865	7.865	248	7.8646	0.10%
2019-02-21	0	9.750	-	9.760	9.750	9.750	2,000	19,500	9.7500	7.857	-	7.865	7.857	7.857	2,482	7.8565	0.00%
2019-02-20	0	9.750	9.610	-	9.750	9.750	1,000	9,750	9.7500	7.857	7.744	-	7.857	7.857	1,241	7.8565	1.46%
2019-02-19	0	9.610	9.600	9.620	-	-	0	0	-	7.744	7.736	7.752	-	-	0	-	0.00%
2019-02-18	0	9.610	9.600	-	9.610	9.610	1,200	11,532	9.6100	7.744	7.736	-	7.744	7.744	1,489	7.7437	0.21%
2019-02-15	0	9.590	-	9.600	9.590	9.590	12,000	115,080	9.5900	7.728	-	7.736	7.728	7.728	14,892	7.7276	-0.31%
2019-02-14	0	9.620	9.430	-	-	-	0	0	-	7.752	7.599	-	-	-	0	-	0.00%
2019-02-13	0	9.620	9.430	-	-	-	0	0	-	7.752	7.599	-	-	-	0	-	0.63%
2019-02-12	0	9.560	9.560	-	9.540	9.840	140,970	1,350,270	9.5784	7.703	7.703	-	7.687	7.929	174,945	7.7183	0.95%
2019-02-11	0	9.470	9.400	-	-	-	0	0	-	7.631	7.574	-	-	-	0	-	0.21%
2019-02-08	0	9.450	9.300	-	9.450	9.450	1,000	9,450	9.4500	7.615	7.494	-	7.615	7.615	1,241	7.6148	-0.32%
2019-02-04	0	9.480	-	-	9.480	9.480	20,000	189,600	9.4800	7.639	-	-	7.639	7.639	24,820	7.6390	0.00%
2019-02-01	0	9.480	-	-	9.480	9.620	47,600	454,506	9.5484	7.639	-	-	7.639	7.752	59,072	7.6941	-0.52%
2019-01-31	0	9.530	-	-	9.390	9.560	37,200	354,946	9.5416	7.679	-	-	7.566	7.703	46,166	7.6886	1.93%
2019-01-30	0	9.350	9.100	9.390	-	-	0	0	-	7.534	7.333	7.566	-	-	0	-	0.00%
2019-01-29	0	9.350	9.100	9.390	9.350	9.350	1,000	9,350	9.3500	7.534	7.333	7.566	7.534	7.534	1,241	7.5342	-0.43%
2019-01-28	0	9.390	9.100	-	9.390	9.390	400	3,756	9.3900	7.566	7.333	-	7.566	7.566	496	7.5664	0.32%
2019-01-25	0	9.360	9.360	-	9.300	9.320	1,400	13,024	9.3029	7.542	7.542	-	7.494	7.510	1,737	7.4962	2.07%
2019-01-24	0	9.170	9.100	-	-	-	0	0	-	7.389	7.333	-	-	-	0	-	0.00%
2019-01-23	0	9.170	9.100	-	-	-	0	0	-	7.389	7.333	-	-	-	0	-	0.00%
2019-01-22	0	9.170	9.100	-	-	-	0	0	-	7.389	7.333	-	-	-	0	-	0.00%
2019-01-21	0	9.170	9.100	-	-	-	0	0	-	7.389	7.333	-	-	-	0	-	0.00%
2019-01-18	0	9.170	9.150	-	-	-	0	0	-	7.389	7.373	-	-	-	0	-	0.00%
2019-01-17	0	9.170	9.150	-	9.150	9.300	50,000	459,968	9.1994	7.389	7.373	-	7.373	7.494	62,050	7.4128	0.66%
2019-01-16	0	9.110	-	9.300	9.080	9.110	9,049	82,341	9.0995	7.341	-	7.494	7.317	7.341	11,230	7.3323	-0.55%
2019-01-15	0	9.160	8.890	9.300	9.170	9.170	200	1,834	9.1700	7.381	7.164	7.494	7.389	7.389	248	7.3892	1.89%
2019-01-14	0	8.990	8.890	-	-	-	0	0	-	7.244	7.164	-	-	-	0	-	0.00%
2019-01-11	0	8.990	8.890	-	-	-	0	0	-	7.244	7.164	-	-	-	0	-	0.56%
2019-01-10	0	8.940	8.890	-	-	-	0	0	-	7.204	7.164	-	-	-	0	-	0.34%
2019-01-09	0	8.910	8.880	-	-	-	0	0	-	7.180	7.155	-	-	-	0	-	0.34%
2019-01-08	0	8.880	8.880	8.890	8.880	8.910	28,000	249,120	8.8971	7.155	7.155	7.164	7.155	7.180	34,748	7.1693	-0.34%
2019-01-07	0	8.910	-	-	8.930	8.930	3,000	26,790	8.9300	7.180	-	-	7.196	7.196	3,723	7.1958	1.60%
2019-01-04	0	8.770	8.400	-	-	-	0	0	-	7.067	6.769	-	-	-	0	-	0.00%
2019-01-03	0	8.770	-	-	-	-	0	0	-	7.067	-	-	-	-	0	-	-0.90%
2019-01-02	0	8.850	-	-	8.820	8.850	4,000	35,316	8.8290	7.131	-	-	7.107	7.131	4,964	7.1144	-0.34%
2018-12-31	0	8.880	-	-	-	-	0	0	-	7.155	-	-	-	-	0	-	0.00%
2018-12-28	0	8.880	-	-	-	-	0	0	-	7.155	-	-	-	-	0	-	0.00%
2018-12-27	0	8.880	-	-	-	-	0	0	-	7.155	-	-	-	-	0	-	0.00%
2018-12-24	0	8.880	8.780	-	8.880	8.880	2,000	17,760	8.8800	7.155	7.075	-	7.155	7.155	2,482	7.1555	-0.45%
2018-12-21	0	8.920	8.800	-	8.920	8.920	200	1,784	8.9200	7.188	7.091	-	7.188	7.188	248	7.1877	0.00%
2018-12-20	0	8.920	-	-	-	-	0	0	-	7.188	-	-	-	-	0	-	0.00%
2018-12-19	0	8.920	-	-	-	-	0	0	-	7.188	-	-	-	-	0	-	0.11%
2018-12-18	0	8.910	-	-	8.910	8.950	6,895	61,516	8.9218	7.180	-	-	7.180	7.212	8,557	7.1892	-1.11%
2018-12-17	0	9.010	8.950	-	-	-	0	0	-	7.260	7.212	-	-	-	0	-	0.00%
2018-12-14	0	9.010	8.950	9.470	-	-	0	0	-	7.260	7.212	7.631	-	-	0	-	0.00%
2018-12-13	0	9.010	8.950	9.470	-	-	0	0	-	7.260	7.212	7.631	-	-	0	-	0.67%
2018-12-12	0	8.950	8.950	9.470	-	-	0	0	-	7.212	7.212	7.631	-	-	0	-	0.56%
2018-12-11	0	8.900	-	9.470	-	-	0	0	-	7.172	-	7.631	-	-	0	-	0.00%
2018-12-10	0	8.900	-	9.470	8.910	8.920	5,000	44,570	8.9140	7.172	-	7.631	7.180	7.188	6,205	7.1829	-1.55%
2018-12-07	0	9.040	8.970	9.470	9.050	9.050	4,000	36,200	9.0500	7.284	7.228	7.631	7.292	7.292	4,964	7.2925	0.33%
2018-12-06	0	9.010	8.970	9.470	9.010	9.010	400	3,604	9.0100	7.260	7.228	7.631	7.260	7.260	496	7.2602	-2.38%
2018-12-05	0	9.230	8.970	9.470	9.170	9.230	10,000	91,980	9.1980	7.438	7.228	7.631	7.389	7.438	12,410	7.4117	-0.43%
2018-12-04	0	9.270	9.200	9.470	9.260	9.270	10,000	92,680	9.2680	7.470	7.413	7.631	7.462	7.470	12,410	7.4681	-0.32%
2018-12-03	0	9.300	9.240	-	9.250	9.300	1,200	11,110	9.2583	7.494	7.446	-	7.454	7.494	1,489	7.4603	2.99%
2018-11-30	0	9.030	8.970	-	-	-	0	0	-	7.276	7.228	-	-	-	0	-	0.00%
2018-11-29	0	9.030	-	-	-	-	0	0	-	7.276	-	-	-	-	0	-	0.00%
2018-11-28	0	9.030	8.800	-	-	-	0	0	-	7.276	7.091	-	-	-	0	-	0.78%
2018-11-27	0	8.960	8.800	-	-	-	0	0	-	7.220	7.091	-	-	-	0	-	0.00%
2018-11-26	0	8.960	8.800	-	-	-	0	0	-	7.220	7.091	-	-	-	0	-	0.45%
2018-11-23	0	8.920	-	-	-	-	0	0	-	7.188	-	-	-	-	0	-	-0.34%
2018-11-22	0	8.950	8.950	-	-	-	0	0	-	7.212	7.212	-	-	-	0	-	0.00%
2018-11-21	0	8.950	-	-	-	-	0	0	-	7.212	-	-	-	-	0	-	-0.44%
2018-11-20	0	8.990	-	-	9.000	9.000	5,000	45,000	9.0000	7.244	-	-	7.252	7.252	6,205	7.2522	-0.22%
2018-11-19	0	9.010	9.000	-	-	-	0	0	-	7.260	7.252	-	-	-	0	-	0.00%
2018-11-16	0	9.010	-	-	-	-	0	0	-	7.260	-	-	-	-	0	-	0.00%
2018-11-15	0	9.010	8.900	-	8.960	8.980	11,000	98,720	8.9745	7.260	7.172	-	7.220	7.236	13,651	7.2317	1.24%
2018-11-14	0	8.900	8.900	-	-	-	0	0	-	7.172	7.172	-	-	-	0	-	0.00%
2018-11-13	0	8.900	8.900	-	8.860	8.860	1,000	8,860	8.8600	7.172	7.172	-	7.139	7.139	1,241	7.1394	-1.55%
2018-11-12	0	9.040	8.990	-	9.040	9.040	18,380	166,155	9.0400	7.284	7.244	-	7.284	7.284	22,810	7.2844	0.56%
2018-11-09	0	8.990	8.950	-	9.010	9.070	37,900	341,502	9.0106	7.244	7.212	-	7.260	7.309	47,034	7.2607	-0.88%
2018-11-08	0	9.070	9.010	-	-	-	0	0	-	7.309	7.260	-	-	-	0	-	0.67%
2018-11-07	0	9.010	-	-	-	-	0	0	-	7.260	-	-	-	-	0	-	0.00%
2018-11-06	0	9.010	-	-	-	-	0	0	-	7.260	-	-	-	-	0	-	0.00%
2018-11-05	0	9.010	8.900	-	9.130	9.130	200	1,826	9.1300	7.260	7.172	-	7.357	7.357	248	7.3569	-1.31%
2018-11-02	0	9.130	8.830	-	8.940	9.130	15,286	136,691	8.9422	7.357	7.115	-	7.204	7.357	18,970	7.2056	3.40%
2018-11-01	0	8.830	8.830	-	8.810	8.820	27,101	239,026	8.8198	7.115	7.115	-	7.099	7.107	33,633	7.1070	0.91%
2018-10-31	0	8.750	8.700	-	8.680	8.750	25,432	221,181	8.6970	7.051	7.010	-	6.994	7.051	31,561	7.0080	1.51%
2018-10-30	0	8.620	-	-	-	-	0	0	-	6.946	-	-	-	-	0	-	0.00%
2018-10-29	0	8.620	-	-	8.620	8.620	5,789	49,887	8.6176	6.946	-	-	6.946	6.946	7,184	6.9440	-0.92%
2018-10-26	0	8.700	-	-	8.700	8.780	42,600	372,328	8.7401	7.010	-	-	7.010	7.075	52,867	7.0427	-1.14%
2018-10-25	0	8.800	-	-	-	-	0	0	-	7.091	-	-	-	-	0	-	0.00%
2018-10-24	0	8.800	-	-	8.800	8.800	18,504	162,826	8.7995	7.091	-	-	7.091	7.091	22,964	7.0906	0.00%
2018-10-23	0	8.800	-	-	8.800	8.860	1,200	10,572	8.8100	7.091	-	-	7.091	7.139	1,489	7.0991	-1.90%
2018-10-22	0	8.970	8.800	-	-	-	0	0	-	7.228	7.091	-	-	-	0	-	0.90%
2018-10-19	0	8.890	8.800	-	-	-	0	0	-	7.164	7.091	-	-	-	0	-	0.11%
2018-10-18	0	8.880	8.800	-	-	-	0	0	-	7.155	7.091	-	-	-	0	-	0.00%
2018-10-16	0	8.880	-	-	8.880	8.890	24,187	214,949	8.8870	7.155	-	-	7.155	7.164	30,016	7.1611	0.34%
2018-10-15	0	8.850	-	-	8.850	8.850	400	3,540	8.8500	7.131	-	-	7.131	7.131	496	7.1313	-0.45%
2018-10-12	0	8.890	-	-	8.870	8.880	1,360	12,065	8.8713	7.164	-	-	7.147	7.155	1,688	7.1485	1.60%
2018-10-11	0	8.750	8.700	9.200	8.750	8.880	7,000	61,510	8.7871	7.051	7.010	7.413	7.051	7.155	8,687	7.0806	-4.79%
2018-10-10	0	9.190	-	9.230	9.120	9.200	21,552	196,561	9.1203	7.405	-	7.438	7.349	7.413	26,746	7.3491	0.55%
2018-10-09	0	9.140	-	-	9.140	9.240	32,000	294,450	9.2016	7.365	-	-	7.365	7.446	39,712	7.4146	-0.65%
2018-10-08	0	9.200	9.000	-	9.200	9.200	800	7,360	9.2000	7.413	7.252	-	7.413	7.413	993	7.4133	-1.08%
2018-10-05	0	9.300	-	-	9.300	9.340	5,183	48,305	9.3199	7.494	-	-	7.494	7.526	6,432	7.5099	-0.96%
2018-10-04	0	9.390	9.340	-	9.350	9.410	19,140	179,557	9.3812	7.566	7.526	-	7.534	7.583	23,753	7.5594	-1.68%
2018-10-03	0	9.550	-	9.600	9.550	9.550	5,114	48,822	9.5467	7.695	-	7.736	7.695	7.695	6,347	7.6927	0.00%
2018-10-02	0	9.550	-	9.600	9.550	9.550	2,000	19,100	9.5500	7.695	-	7.736	7.695	7.695	2,482	7.6954	-0.42%
2018-09-28	0	9.780	-	-	9.780	9.790	7,883	77,166	9.7889	7.728	-	-	7.728	7.735	9,977	7.7346	0.31%
2018-09-27	0	9.750	-	-	-	-	0	0	-	7.704	-	-	-	-	0	-	0.00%
2018-09-26	0	9.750	-	-	9.750	9.750	400	3,900	9.7500	7.704	-	-	7.704	7.704	506	7.7039	0.00%
2018-09-24	0	9.750	9.650	-	-	-	0	0	-	7.704	7.625	-	-	-	0	-	-0.10%
2018-09-21	0	9.760	9.650	-	-	-	0	0	-	7.712	7.625	-	-	-	0	-	0.62%
2018-09-20	0	9.700	9.650	-	-	-	0	0	-	7.664	7.625	-	-	-	0	-	0.21%
2018-09-19	0	9.680	9.650	-	-	-	0	0	-	7.649	7.625	-	-	-	0	-	0.41%
2018-09-18	0	9.640	9.460	-	-	-	0	0	-	7.617	7.475	-	-	-	0	-	0.00%
2018-09-17	0	9.640	9.460	-	-	-	0	0	-	7.617	7.475	-	-	-	0	-	-0.72%
2018-09-14	0	9.710	9.500	-	9.710	9.710	13,656	132,599	9.7099	7.672	7.506	-	7.672	7.672	17,283	7.6722	1.89%
2018-09-13	0	9.530	9.500	-	-	-	0	0	-	7.530	7.506	-	-	-	0	-	0.21%
2018-09-12	0	9.510	9.460	-	-	-	0	0	-	7.514	7.475	-	-	-	0	-	-0.42%
2018-09-11	0	9.550	9.460	-	9.550	9.550	200	1,910	9.5500	7.546	7.475	-	7.546	7.546	253	7.5459	0.10%
2018-09-10	0	9.540	9.500	-	9.540	9.540	1,600	15,264	9.5400	7.538	7.506	-	7.538	7.538	2,025	7.5380	-0.83%
2018-09-07	0	9.620	9.390	-	-	-	0	0	-	7.601	7.419	-	-	-	0	-	0.00%
2018-09-06	0	9.620	9.390	-	9.650	9.650	5,000	48,250	9.6500	7.601	7.419	-	7.625	7.625	6,328	7.6249	-0.72%
2018-09-05	0	9.690	9.390	-	-	-	0	0	-	7.656	7.419	-	-	-	0	-	-1.52%
2018-09-04	0	9.840	9.780	-	-	-	0	0	-	7.775	7.728	-	-	-	0	-	0.00%
2018-09-03	0	9.840	9.810	-	-	-	0	0	-	7.775	7.751	-	-	-	0	-	0.00%
2018-08-31	0	9.840	9.780	-	9.840	9.840	200	1,968	9.8400	7.775	7.728	-	7.775	7.775	253	7.7750	0.00%
2018-08-30	0	9.840	9.840	-	9.840	9.850	3,291	32,397	9.8441	7.775	7.775	-	7.775	7.783	4,165	7.7783	0.31%
2018-08-29	0	9.810	-	-	-	-	0	0	-	7.751	-	-	-	-	0	-	0.31%
2018-08-28	0	9.780	9.760	-	-	-	0	0	-	7.728	7.712	-	-	-	0	-	0.20%
2018-08-27	0	9.760	9.760	-	-	-	0	0	-	7.712	7.712	-	-	-	0	-	1.24%
2018-08-24	0	9.640	9.630	-	-	-	0	0	-	7.617	7.609	-	-	-	0	-	0.00%
2018-08-23	0	9.640	9.480	-	-	-	0	0	-	7.617	7.491	-	-	-	0	-	0.00%
2018-08-22	0	9.640	9.480	-	9.640	9.640	2,000	19,280	9.6400	7.617	7.491	-	7.617	7.617	2,531	7.6170	0.63%
2018-08-21	0	9.580	9.500	9.640	-	-	0	0	-	7.570	7.506	7.617	-	-	0	-	0.52%
2018-08-20	0	9.530	-	9.600	-	-	0	0	-	7.530	-	7.585	-	-	0	-	0.32%
2018-08-17	0	9.500	9.500	9.600	-	-	0	0	-	7.506	7.506	7.585	-	-	0	-	0.00%
2018-08-16	0	9.500	-	-	9.500	9.510	800	7,602	9.5025	7.506	-	-	7.506	7.514	1,012	7.5083	-0.42%
2018-08-15	0	9.540	9.500	-	-	-	0	0	-	7.538	7.506	-	-	-	0	-	-0.42%
2018-08-14	0	9.580	9.580	-	9.570	9.570	3,173	30,356	9.5670	7.570	7.570	-	7.562	7.562	4,016	7.5593	-0.62%
2018-08-13	0	9.640	9.380	-	9.640	9.640	200	1,928	9.6400	7.617	7.412	-	7.617	7.617	253	7.6170	-0.82%
2018-08-10	0	9.720	-	-	9.720	9.840	4,165	40,504	9.7248	7.680	-	-	7.680	7.775	5,271	7.6840	-0.61%
2018-08-09	0	9.780	-	-	-	-	0	0	-	7.728	-	-	-	-	0	-	0.20%
2018-08-08	0	9.760	-	-	-	-	0	0	-	7.712	-	-	-	-	0	-	0.41%
2018-08-07	0	9.720	-	-	-	-	0	0	-	7.680	-	-	-	-	0	-	0.00%
2018-08-06	0	9.720	9.600	-	9.720	9.740	53,200	517,600	9.7293	7.680	7.585	-	7.680	7.696	67,330	7.6875	0.31%
2018-08-03	0	9.690	9.600	-	-	-	0	0	-	7.656	7.585	-	-	-	0	-	-0.31%
2018-08-02	0	9.720	9.600	9.720	-	-	0	0	-	7.680	7.585	7.680	-	-	0	-	-0.61%
2018-08-01	0	9.780	9.600	-	-	-	0	0	-	7.728	7.585	-	-	-	0	-	0.00%
2018-07-31	0	9.780	9.600	-	-	-	25	245	9.8000	7.728	7.585	-	-	-	32	7.7434	0.00%
2018-07-30	0	9.780	-	-	-	-	0	0	-	7.728	-	-	-	-	0	-	0.00%
2018-07-27	0	9.780	-	-	-	-	0	0	-	7.728	-	-	-	-	0	-	0.31%
2018-07-26	0	9.750	-	-	-	-	0	0	-	7.704	-	-	-	-	0	-	0.10%
2018-07-25	0	9.740	-	-	-	-	0	0	-	7.696	-	-	-	-	0	-	0.72%
2018-07-24	0	9.670	-	-	-	-	0	0	-	7.641	-	-	-	-	0	-	0.31%
2018-07-23	0	9.640	-	-	9.620	9.620	2,536	24,386	9.6159	7.617	-	-	7.601	7.601	3,210	7.5980	0.31%
2018-07-20	0	9.610	-	-	-	-	0	0	-	7.593	-	-	-	-	0	-	0.52%
2018-07-19	0	9.560	-	-	-	-	0	0	-	7.554	-	-	-	-	0	-	-0.21%
2018-07-18	0	9.580	-	-	9.580	9.580	200	1,916	9.5800	7.570	-	-	7.570	7.570	253	7.5696	0.00%
2018-07-17	0	9.580	-	-	-	-	0	0	-	7.570	-	-	-	-	0	-	0.00%
2018-07-16	0	9.580	9.500	-	-	-	0	0	-	7.570	7.506	-	-	-	0	-	0.00%
2018-07-13	0	9.580	9.500	-	9.580	9.580	1,000	9,580	9.5800	7.570	7.506	-	7.570	7.570	1,266	7.5696	0.74%
2018-07-12	0	9.510	9.500	-	-	-	0	0	-	7.514	7.506	-	-	-	0	-	0.00%
2018-07-11	0	9.510	9.450	-	-	-	0	0	-	7.514	7.467	-	-	-	0	-	-0.94%
2018-07-10	0	9.600	9.580	-	-	-	0	0	-	7.585	7.570	-	-	-	0	-	0.00%
2018-07-09	0	9.600	9.570	-	9.510	9.620	28,267	269,666	9.5400	7.585	7.562	-	7.514	7.601	35,775	7.5379	2.13%
2018-07-06	0	9.400	-	-	9.370	9.400	20,000	187,700	9.3850	7.427	-	-	7.404	7.427	25,312	7.4155	0.21%
2018-07-05	0	9.380	-	-	-	-	0	0	-	7.412	-	-	-	-	0	-	0.00%
2018-07-04	0	9.380	-	-	9.370	9.480	23,320	219,821	9.4263	7.412	-	-	7.404	7.491	29,514	7.4481	-1.26%
2018-07-03	0	9.500	-	9.500	-	-	0	0	-	7.506	-	7.506	-	-	0	-	-0.11%
2018-06-29	0	9.510	9.350	-	-	-	0	0	-	7.514	7.388	-	-	-	0	-	0.74%
2018-06-28	0	9.440	9.350	-	-	-	0	0	-	7.459	7.388	-	-	-	0	-	-0.84%
2018-06-27	0	9.520	-	-	-	-	0	0	-	7.522	-	-	-	-	0	-	-1.14%
2018-06-26	0	9.630	-	-	-	-	0	0	-	7.609	-	-	-	-	0	-	-0.21%
2018-06-25	0	9.650	-	-	-	-	0	0	-	7.625	-	-	-	-	0	-	0.00%
2018-06-22	0	9.650	-	-	9.650	9.650	200	1,930	9.6500	7.625	-	-	7.625	7.625	253	7.6249	-0.41%
2018-06-21	0	9.690	-	9.690	-	-	0	0	-	7.656	-	7.656	-	-	0	-	-1.02%
2018-06-20	0	9.790	9.720	-	9.790	9.790	1,000	9,790	9.7900	7.735	7.680	-	7.735	7.735	1,266	7.7355	0.62%
2018-06-19	0	9.730	-	9.800	-	-	0	0	-	7.688	-	7.743	-	-	0	-	-2.70%
2018-06-15	0	10.00	-	-	-	-	0	0	-	7.901	-	-	-	-	0	-	-0.40%
2018-06-14	0	10.04	10.00	-	10.12	10.12	200	2,024	10.120	7.933	7.901	-	7.996	7.996	253	7.9962	-1.18%
2018-06-13	0	10.16	10.12	-	-	-	0	0	-	8.028	7.996	-	-	-	0	-	0.00%
2018-06-12	0	10.16	-	-	10.16	10.16	5,000	50,800	10.160	8.028	-	-	8.028	8.028	6,328	8.0278	0.00%
2018-06-11	0	10.16	10.00	-	-	-	0	0	-	8.028	7.901	-	-	-	0	-	0.00%
2018-06-08	0	10.16	-	-	-	-	0	0	-	8.028	-	-	-	-	0	-	-0.78%
2018-06-07	0	10.24	10.16	-	10.24	10.24	5,000	51,200	10.240	8.091	8.028	-	8.091	8.091	6,328	8.0911	0.79%
2018-06-06	0	10.16	-	-	-	-	0	0	-	8.028	-	-	-	-	0	-	0.20%
2018-06-05	0	10.14	-	-	-	-	0	0	-	8.012	-	-	-	-	0	-	0.60%
2018-06-04	0	10.08	-	-	-	-	0	0	-	7.965	-	-	-	-	0	-	1.20%
2018-06-01	0	9.960	9.750	-	-	-	0	0	-	7.870	7.704	-	-	-	0	-	0.50%
2018-05-31	0	9.910	9.750	-	-	-	0	0	-	7.830	7.704	-	-	-	0	-	0.51%
2018-05-30	0	9.860	9.750	-	-	-	0	0	-	7.791	7.704	-	-	-	0	-	-1.40%
2018-05-29	0	10.00	9.750	-	-	-	0	0	-	7.901	7.704	-	-	-	0	-	-0.20%
2018-05-28	0	10.02	9.750	-	-	-	0	0	-	7.917	7.704	-	-	-	0	-	0.20%
2018-05-25	0	10.00	9.880	-	-	-	0	0	-	7.901	7.807	-	-	-	0	-	0.00%
2018-05-24	0	10.00	9.880	10.16	-	-	0	0	-	7.901	7.807	8.028	-	-	0	-	0.00%
2018-05-23	0	10.00	9.880	-	-	-	0	0	-	7.901	7.807	-	-	-	0	-	0.00%
2018-05-21	0	10.00	9.880	-	-	-	0	0	-	7.901	7.807	-	-	-	0	-	0.00%
2018-05-18	0	10.00	-	-	-	-	0	0	-	7.901	-	-	-	-	0	-	-0.20%
2018-05-17	0	10.02	-	-	10.04	10.04	29,800	299,192	10.040	7.917	-	-	7.933	7.933	37,715	7.9330	-0.20%
2018-05-16	0	10.04	-	10.04	10.04	10.04	200	2,008	10.040	7.933	-	7.933	7.933	7.933	253	7.9330	-0.59%
2018-05-15	0	10.10	-	-	-	-	0	0	-	7.980	-	-	-	-	0	-	0.00%
2018-05-14	0	10.10	-	-	-	-	0	0	-	7.980	-	-	-	-	0	-	0.20%
2018-05-11	0	10.08	-	-	10.06	10.08	14,053	141,425	10.064	7.965	-	-	7.949	7.965	17,785	7.9517	1.51%
2018-05-10	0	9.930	-	-	9.890	9.900	3,466	34,276	9.8892	7.846	-	-	7.815	7.822	4,387	7.8139	0.40%
2018-05-09	0	9.890	-	9.920	-	-	0	0	-	7.815	-	7.838	-	-	0	-	0.00%
2018-05-08	0	9.890	-	-	-	-	0	0	-	7.815	-	-	-	-	0	-	0.51%
2018-05-07	0	9.840	9.840	-	-	-	0	0	-	7.775	7.775	-	-	-	0	-	0.72%
2018-05-04	0	9.770	9.600	-	9.770	9.910	10,632	104,593	9.8376	7.720	7.585	-	7.720	7.830	13,456	7.7731	-1.81%
2018-05-03	0	9.950	-	-	-	-	0	0	-	7.862	-	-	-	-	0	-	-0.70%
2018-05-02	0	10.02	-	10.10	10.02	10.02	1,061	10,631	10.020	7.917	-	7.980	7.917	7.917	1,343	7.9171	0.00%
2018-04-30	0	10.02	-	-	-	-	0	0	-	7.917	-	-	-	-	0	-	1.31%
2018-04-27	0	9.890	-	-	-	-	0	0	-	7.815	-	-	-	-	0	-	0.00%
2018-04-26	0	9.890	-	-	9.900	9.900	2,000	19,800	9.9000	7.815	-	-	7.822	7.822	2,531	7.8224	-0.40%
2018-04-25	0	9.930	9.850	-	-	-	0	0	-	7.846	7.783	-	-	-	0	-	-0.50%
2018-04-24	0	9.980	-	-	9.980	9.980	10,814	107,922	9.9798	7.886	-	-	7.886	7.886	13,686	7.8855	-0.60%
2018-04-23	0	10.04	-	-	10.04	10.04	200	2,008	10.040	7.933	-	-	7.933	7.933	253	7.9330	-0.40%
2018-04-20	0	10.08	10.04	-	-	-	0	0	-	7.965	7.933	-	-	-	0	-	-0.59%
2018-04-19	0	10.14	-	10.32	10.14	10.20	6,949	70,516	10.148	8.012	-	8.154	8.012	8.059	8,795	8.0181	1.00%
2018-04-18	0	10.04	10.00	-	-	-	0	0	-	7.933	7.901	-	-	-	0	-	0.00%
2018-04-17	0	10.04	10.00	10.20	-	-	0	0	-	7.933	7.901	8.059	-	-	0	-	0.00%
2018-04-16	0	10.04	9.850	10.28	10.04	10.08	84,000	845,160	10.061	7.933	7.783	8.123	7.933	7.965	106,310	7.9500	-1.38%
2018-04-13	0	10.18	9.850	10.44	-	-	0	0	-	8.044	7.783	8.249	-	-	0	-	0.39%
2018-04-12	0	10.14	9.850	10.24	10.14	10.18	8,025	81,612	10.170	8.012	7.783	8.091	8.012	8.044	10,156	8.0355	-1.17%
2018-04-11	0	10.26	-	10.26	10.16	10.26	25,387	259,392	10.218	8.107	-	8.107	8.028	8.107	32,130	8.0733	0.98%
2018-04-10	0	10.16	9.820	10.42	-	-	0	0	-	8.028	7.759	8.233	-	-	0	-	0.00%
2018-04-09	0	10.16	9.820	10.30	10.20	10.40	20,000	206,000	10.300	8.028	7.759	8.138	8.059	8.217	25,312	8.1385	0.99%
2018-04-06	0	10.06	10.00	10.40	-	-	0	0	-	7.949	7.901	8.217	-	-	0	-	0.00%
2018-04-04	0	10.06	10.06	10.08	10.06	10.16	26,800	270,288	10.085	7.949	7.949	7.965	7.949	8.028	33,918	7.9689	-0.40%
2018-04-03	0	10.10	-	-	10.10	10.12	3,965	40,078	10.108	7.980	-	-	7.980	7.996	5,018	7.9867	-0.59%
2018-03-29	0	10.16	-	-	-	-	940,403	9,667,342	10.280	8.028	-	-	-	-	1,190,170	8.1227	0.00%
2018-03-28	0	10.16	-	-	-	-	0	0	-	8.028	-	-	-	-	0	-	-0.59%
2018-03-27	0	10.28	10.28	-	10.28	10.28	200	2,056	10.280	8.075	8.075	-	8.075	8.075	255	8.0753	0.19%
2018-03-26	0	10.26	-	-	-	-	0	0	-	8.060	-	-	-	-	0	-	0.00%
2018-03-23	0	10.26	-	-	10.26	10.26	200	2,052	10.260	8.060	-	-	8.060	8.060	255	8.0595	-1.91%
2018-03-22	0	10.46	10.36	-	-	-	0	0	-	8.217	8.138	-	-	-	0	-	0.00%
2018-03-21	0	10.46	10.46	-	-	-	0	0	-	8.217	8.217	-	-	-	0	-	0.19%
2018-03-20	0	10.44	-	-	-	-	0	0	-	8.201	-	-	-	-	0	-	0.00%
2018-03-19	0	10.44	10.40	-	-	-	0	0	-	8.201	8.170	-	-	-	0	-	0.00%
2018-03-16	0	10.44	10.44	-	10.44	10.44	200	2,088	10.440	8.201	8.201	-	8.201	8.201	255	8.2009	-0.57%
2018-03-15	0	10.50	10.40	-	10.46	10.50	1,400	14,660	10.471	8.248	8.170	-	8.217	8.248	1,782	8.2256	0.38%
2018-03-14	0	10.46	10.42	-	10.42	10.42	200	2,084	10.420	8.217	8.185	-	8.185	8.185	255	8.1852	-0.95%
2018-03-13	0	10.56	-	-	10.56	10.58	11,000	116,372	10.579	8.295	-	-	8.295	8.311	14,003	8.3103	1.34%
2018-03-12	0	10.42	10.40	10.48	-	-	0	0	-	8.185	8.170	8.232	-	-	0	-	1.56%
2018-03-09	0	10.26	-	-	10.26	10.28	20,000	205,240	10.262	8.060	-	-	8.060	8.075	25,461	8.0611	-0.19%
2018-03-08	0	10.28	-	-	10.28	10.28	1,000	10,280	10.280	8.075	-	-	8.075	8.075	1,273	8.0753	1.78%
2018-03-07	0	10.10	-	10.20	-	-	0	0	-	7.934	-	8.012	-	-	0	-	0.00%
2018-03-06	0	10.10	-	-	-	-	0	0	-	7.934	-	-	-	-	0	-	0.80%
2018-03-05	0	10.02	10.00	-	10.02	10.02	3,000	30,060	10.020	7.871	7.855	-	7.871	7.871	3,819	7.8710	-1.57%
2018-03-02	0	10.18	-	-	-	-	0	0	-	7.997	-	-	-	-	0	-	-0.20%
2018-03-01	0	10.20	-	-	-	-	0	0	-	8.012	-	-	-	-	0	-	0.00%
2018-02-28	0	10.20	-	-	10.24	10.24	7,000	71,680	10.240	8.012	-	-	8.044	8.044	8,911	8.0438	-1.16%
2018-02-27	0	10.32	-	-	-	-	0	0	-	8.107	-	-	-	-	0	-	0.00%
2018-02-26	0	10.32	10.20	10.38	-	-	0	0	-	8.107	8.012	8.154	-	-	0	-	0.00%
2018-02-23	0	10.32	-	-	10.32	10.32	200	2,064	10.320	8.107	-	-	8.107	8.107	255	8.1067	0.98%
2018-02-22	0	10.22	-	-	-	-	0	0	-	8.028	-	-	-	-	0	-	-0.20%
2018-02-21	0	10.24	10.22	-	-	-	0	0	-	8.044	8.028	-	-	-	0	-	0.00%
2018-02-20	0	10.24	-	-	10.30	10.30	6,400	65,920	10.300	8.044	-	-	8.091	8.091	8,147	8.0910	0.20%
2018-02-15	0	10.22	-	-	-	-	0	0	-	8.028	-	-	-	-	0	-	1.39%
2018-02-14	0	10.08	-	-	10.04	10.04	200	2,008	10.040	7.918	-	-	7.887	7.887	255	7.8867	0.40%
2018-02-13	0	10.04	-	-	10.04	10.04	400	4,016	10.040	7.887	-	-	7.887	7.887	509	7.8867	1.83%
2018-02-12	0	9.860	9.860	-	-	-	0	0	-	7.745	7.745	-	-	-	0	-	1.23%
2018-02-09	0	9.740	-	-	9.720	9.780	1,800	17,532	9.7400	7.651	-	-	7.635	7.682	2,291	7.6511	-2.99%
2018-02-08	0	10.04	9.980	-	10.04	10.04	2,000	20,080	10.040	7.887	7.840	-	7.887	7.887	2,546	7.8867	-0.20%
2018-02-07	0	10.06	10.02	-	10.06	10.06	600	6,036	10.060	7.902	7.871	-	7.902	7.902	764	7.9024	-0.59%
2018-02-06	0	10.12	10.04	-	10.04	10.12	19,800	199,776	10.090	7.950	7.887	-	7.887	7.950	25,206	7.9258	-3.25%
2018-02-05	0	10.46	-	-	10.36	10.46	800	8,324	10.405	8.217	-	-	8.138	8.217	1,018	8.1734	-1.32%
2018-02-02	0	10.60	-	-	-	-	0	0	-	8.327	-	-	-	-	0	-	-0.38%
2018-02-01	0	10.64	10.40	-	-	-	0	0	-	8.358	8.170	-	-	-	0	-	0.00%
2018-01-31	0	10.64	10.40	-	-	-	0	0	-	8.358	8.170	-	-	-	0	-	0.00%
2018-01-30	0	10.64	10.40	-	10.70	10.70	200	2,140	10.700	8.358	8.170	-	8.405	8.405	255	8.4052	0.00%
2018-01-29	0	10.64	10.58	-	10.64	10.76	800	8,536	10.670	8.358	8.311	-	8.358	8.452	1,018	8.3816	-0.75%
2018-01-26	0	10.72	10.58	-	-	-	0	0	-	8.421	8.311	-	-	-	0	-	0.00%
2018-01-25	0	10.72	10.20	-	10.72	10.72	200	2,144	10.720	8.421	8.012	-	8.421	8.421	255	8.4209	0.00%
2018-01-24	0	10.72	10.20	-	10.72	10.72	400	4,288	10.720	8.421	8.012	-	8.421	8.421	509	8.4209	0.00%
2018-01-23	0	10.72	10.20	-	10.72	10.72	1,200	12,864	10.720	8.421	8.012	-	8.421	8.421	1,528	8.4209	0.94%
2018-01-22	0	10.62	-	-	10.60	10.64	3,600	38,232	10.620	8.342	-	-	8.327	8.358	4,583	8.3423	1.34%
2018-01-19	0	10.48	-	-	-	-	0	0	-	8.232	-	-	-	-	0	-	0.38%
2018-01-18	0	10.44	-	-	10.44	10.44	800	8,352	10.440	8.201	-	-	8.201	8.201	1,018	8.2009	0.58%
2018-01-17	0	10.38	10.32	-	-	-	0	0	-	8.154	8.107	-	-	-	0	-	0.00%
2018-01-16	0	10.38	-	-	-	-	0	0	-	8.154	-	-	-	-	0	-	0.58%
2018-01-15	0	10.32	10.30	-	10.32	10.32	6,400	66,048	10.320	8.107	8.091	-	8.107	8.107	8,147	8.1067	-0.19%
2018-01-12	0	10.34	-	-	10.32	10.34	400	4,132	10.330	8.122	-	-	8.107	8.122	509	8.1145	0.78%
2018-01-11	0	10.26	-	-	-	-	0	0	-	8.060	-	-	-	-	0	-	-0.19%
2018-01-10	0	10.28	-	-	-	-	0	0	-	8.075	-	-	-	-	0	-	0.00%
2018-01-09	0	10.28	-	-	-	-	0	0	-	8.075	-	-	-	-	0	-	0.00%
2018-01-08	0	10.28	-	-	-	-	0	0	-	8.075	-	-	-	-	0	-	0.00%
2018-01-05	0	10.28	-	-	-	-	0	0	-	8.075	-	-	-	-	0	-	0.00%
2018-01-04	0	10.28	-	-	-	-	0	0	-	8.075	-	-	-	-	0	-	0.00%
2018-01-03	0	10.28	-	-	10.28	10.28	3,000	30,840	10.280	8.075	-	-	8.075	8.075	3,819	8.0753	0.19%
2018-01-02	0	10.26	-	-	10.26	10.26	1,000	10,260	10.260	8.060	-	-	8.060	8.060	1,273	8.0595	2.19%
2017-12-29	0	10.04	-	-	-	-	0	0	-	7.887	-	-	-	-	0	-	0.40%
2017-12-28	0	10.00	-	-	-	-	0	0	-	7.855	-	-	-	-	0	-	0.00%
2017-12-27	0	10.00	9.650	10.00	10.02	10.02	200	2,004	10.020	7.855	7.580	7.855	7.871	7.871	255	7.8710	0.70%
2017-12-22	0	9.930	9.650	-	-	-	0	0	-	7.800	7.580	-	-	-	0	-	0.51%
2017-12-21	0	9.880	9.650	-	-	-	0	0	-	7.761	7.580	-	-	-	0	-	0.00%
2017-12-20	0	9.880	-	-	-	-	0	0	-	7.761	-	-	-	-	0	-	0.00%
2017-12-19	0	9.880	-	-	-	-	200	1,976	9.8800	7.761	-	-	-	-	255	7.7610	0.00%
2017-12-18	0	9.880	-	-	-	-	0	0	-	7.761	-	-	-	-	0	-	0.00%
2017-12-15	0	9.880	-	-	-	-	0	0	-	7.761	-	-	-	-	0	-	0.00%
2017-12-14	0	9.880	-	-	-	-	0	0	-	7.761	-	-	-	-	0	-	0.00%
2017-12-13	0	9.880	-	-	-	-	0	0	-	7.761	-	-	-	-	0	-	0.00%
2017-12-12	0	9.880	-	-	-	-	0	0	-	7.761	-	-	-	-	0	-	-0.20%
2017-12-11	0	9.900	-	-	-	-	0	0	-	7.777	-	-	-	-	0	-	0.00%
2017-12-08	0	9.900	-	-	9.720	9.910	51,600	505,430	9.7952	7.777	-	-	7.635	7.785	65,688	7.6944	2.59%
2017-12-07	0	9.650	-	-	9.630	9.660	21,200	204,376	9.6404	7.580	-	-	7.565	7.588	26,988	7.5728	-0.82%
2017-12-06	0	9.730	-	-	-	-	0	0	-	7.643	-	-	-	-	0	-	-1.32%
2017-12-05	0	9.860	-	-	9.860	9.860	8,600	84,796	9.8600	7.745	-	-	7.745	7.745	10,948	7.7453	-0.10%
2017-12-04	0	9.870	-	-	9.790	9.870	20,400	201,032	9.8545	7.753	-	-	7.690	7.753	25,970	7.7410	0.20%
2017-12-01	0	9.850	-	-	-	-	0	0	-	7.737	-	-	-	-	0	-	0.00%
2017-11-30	0	9.850	-	-	9.890	9.890	200	1,978	9.8900	7.737	-	-	7.769	7.769	255	7.7689	-1.50%
2017-11-29	0	10.00	9.980	-	10.00	10.00	30,000	300,000	10.000	7.855	7.840	-	7.855	7.855	38,191	7.8553	0.00%
2017-11-28	0	10.00	-	-	-	-	0	0	-	7.855	-	-	-	-	0	-	0.00%
2017-11-27	0	10.00	-	-	-	-	0	0	-	7.855	-	-	-	-	0	-	-0.60%
2017-11-24	0	10.06	-	-	-	-	0	0	-	7.902	-	-	-	-	0	-	0.20%
2017-11-23	0	10.04	-	-	-	-	0	0	-	7.887	-	-	-	-	0	-	0.00%
2017-11-22	0	10.04	-	-	-	-	0	0	-	7.887	-	-	-	-	0	-	0.40%
2017-11-21	0	10.00	9.950	-	9.970	9.970	13,400	133,598	9.9700	7.855	7.816	-	7.832	7.832	17,059	7.8317	0.50%
2017-11-20	0	9.950	-	-	-	-	0	0	-	7.816	-	-	-	-	0	-	0.00%
2017-11-17	0	9.950	-	-	9.950	9.950	5,000	49,750	9.9500	7.816	-	-	7.816	7.816	6,365	7.8160	0.40%
2017-11-16	0	9.910	-	-	-	-	0	0	-	7.785	-	-	-	-	0	-	0.41%
2017-11-15	0	9.870	-	-	-	-	0	0	-	7.753	-	-	-	-	0	-	-0.10%
2017-11-14	0	9.880	-	-	-	-	0	0	-	7.761	-	-	-	-	0	-	0.00%
2017-11-13	0	9.880	-	-	9.880	9.910	10,000	98,826	9.8826	7.761	-	-	7.761	7.785	12,730	7.7631	-0.30%
2017-11-10	0	9.910	-	-	9.840	9.980	52,000	513,280	9.8708	7.785	-	-	7.730	7.840	66,197	7.7538	-0.10%
2017-11-09	0	9.920	-	-	-	-	0	0	-	7.792	-	-	-	-	0	-	0.00%
2017-11-08	0	9.920	-	-	-	-	0	0	-	7.792	-	-	-	-	0	-	0.00%
2017-11-07	0	9.920	9.920	-	-	-	0	0	-	7.792	7.792	-	-	-	0	-	0.61%
2017-11-06	0	9.860	-	-	9.860	9.860	10,000	98,600	9.8600	7.745	-	-	7.745	7.745	12,730	7.7453	-1.10%
2017-11-03	0	9.970	-	-	9.960	9.970	1,000	9,962	9.9620	7.832	-	-	7.824	7.832	1,273	7.8255	0.10%
2017-11-02	0	9.960	-	-	-	-	0	0	-	7.824	-	-	-	-	0	-	0.00%
2017-11-01	0	9.960	-	-	9.960	9.960	3,200	31,872	9.9600	7.824	-	-	7.824	7.824	4,074	7.8239	1.53%
2017-10-31	0	9.810	-	-	9.800	9.800	200	1,960	9.8000	7.706	-	-	7.698	7.698	255	7.6982	0.20%
2017-10-30	0	9.790	-	9.820	-	-	0	0	-	7.690	-	7.714	-	-	0	-	0.00%
2017-10-27	0	9.790	-	9.800	-	-	0	0	-	7.690	-	7.698	-	-	0	-	0.00%
2017-10-26	0	9.790	-	-	-	-	0	0	-	7.690	-	-	-	-	0	-	-0.10%
2017-10-25	0	9.800	-	-	-	-	0	0	-	7.698	-	-	-	-	0	-	0.00%
2017-10-24	0	9.800	-	-	9.800	9.800	1,400	13,720	9.8000	7.698	-	-	7.698	7.698	1,782	7.6982	0.82%
2017-10-23	0	9.720	-	-	-	-	0	0	-	7.635	-	-	-	-	0	-	0.00%
2017-10-20	0	9.720	-	-	9.720	9.720	1,000	9,720	9.7200	7.635	-	-	7.635	7.635	1,273	7.6354	0.00%
2017-10-19	0	9.720	-	9.810	-	-	0	0	-	7.635	-	7.706	-	-	0	-	-0.72%
2017-10-18	0	9.790	-	9.790	-	-	0	0	-	7.690	-	7.690	-	-	0	-	0.00%
2017-10-17	0	9.790	-	-	9.790	9.860	42,400	415,504	9.7996	7.690	-	-	7.690	7.745	53,976	7.6979	0.41%
2017-10-16	0	9.750	-	-	-	-	0	0	-	7.659	-	-	-	-	0	-	0.31%
2017-10-13	0	9.720	-	-	-	-	0	0	-	7.635	-	-	-	-	0	-	0.00%
2017-10-12	0	9.720	9.620	-	9.720	9.720	10,000	97,200	9.7200	7.635	7.557	-	7.635	7.635	12,730	7.6354	0.52%
2017-10-11	0	9.670	9.600	-	9.680	9.710	13,000	125,910	9.6854	7.596	7.541	-	7.604	7.627	16,549	7.6082	1.36%
2017-10-10	0	9.540	-	-	-	-	0	0	-	7.494	-	-	-	-	0	-	0.00%
2017-10-09	0	9.540	-	-	9.540	9.540	600	5,724	9.5400	7.494	-	-	7.494	7.494	764	7.4940	0.00%
2017-10-06	0	9.540	-	-	9.540	9.540	30,000	286,200	9.5400	7.494	-	-	7.494	7.494	38,191	7.4940	0.63%
2017-10-04	0	9.480	-	-	-	-	0	0	-	7.447	-	-	-	-	0	-	0.64%
2017-10-03	0	9.420	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	1.18%
2017-09-29	0	9.310	-	-	-	-	0	0	-	7.313	-	-	-	-	0	-	0.00%
2017-09-28	0	9.310	-	-	-	-	0	0	-	7.313	-	-	-	-	0	-	-0.64%
2017-09-27	0	9.530	-	-	-	-	0	0	-	7.360	-	-	-	-	0	-	0.00%
2017-09-26	0	9.530	-	-	-	-	0	0	-	7.360	-	-	-	-	0	-	-1.14%
2017-09-25	0	9.640	-	-	-	-	0	0	-	7.445	-	-	-	-	0	-	-0.62%
2017-09-22	0	9.700	-	-	9.700	9.750	92,800	902,900	9.7295	7.492	-	-	7.492	7.530	120,154	7.5145	0.00%
2017-09-21	0	9.700	9.700	9.790	-	-	0	0	-	7.492	7.492	7.561	-	-	0	-	0.21%
2017-09-20	0	9.680	-	-	9.680	9.680	400	3,872	9.6800	7.476	-	-	7.476	7.476	518	7.4763	-0.21%
2017-09-19	0	9.700	-	9.700	-	-	0	0	-	7.492	-	7.492	-	-	0	-	-0.21%
2017-09-18	0	9.720	-	-	-	-	0	0	-	7.507	-	-	-	-	0	-	0.93%
2017-09-15	0	9.630	-	-	-	-	0	0	-	7.438	-	-	-	-	0	-	0.00%
2017-09-14	0	9.630	-	-	9.630	9.630	50,000	481,500	9.6300	7.438	-	-	7.438	7.438	64,738	7.4377	-0.10%
2017-09-13	0	9.640	9.630	-	-	-	0	0	-	7.445	7.438	-	-	-	0	-	-0.31%
2017-09-12	0	9.670	-	-	9.670	9.670	1,400	13,538	9.6700	7.469	-	-	7.469	7.469	1,813	7.4685	0.52%
2017-09-11	0	9.620	9.560	9.660	9.620	9.620	400	3,848	9.6200	7.430	7.384	7.461	7.430	7.430	518	7.4299	0.63%
2017-09-08	0	9.560	-	9.620	-	-	0	0	-	7.384	-	7.430	-	-	0	-	0.31%
2017-09-07	0	9.530	-	9.620	-	-	0	0	-	7.360	-	7.430	-	-	0	-	0.00%
2017-09-06	0	9.530	-	9.610	-	-	0	0	-	7.360	-	7.422	-	-	0	-	-0.42%
2017-09-05	0	9.570	-	9.620	-	-	0	0	-	7.391	-	7.430	-	-	0	-	0.00%
2017-09-04	0	9.570	-	9.600	-	-	0	0	-	7.391	-	7.414	-	-	0	-	-0.21%
2017-09-01	0	9.590	-	-	-	-	0	0	-	7.407	-	-	-	-	0	-	0.31%
2017-08-31	0	9.560	-	-	-	-	0	0	-	7.384	-	-	-	-	0	-	0.00%
2017-08-30	0	9.560	-	-	-	-	0	0	-	7.384	-	-	-	-	0	-	0.10%
2017-08-29	0	9.550	-	-	-	-	0	0	-	7.376	-	-	-	-	0	-	-0.31%
2017-08-28	0	9.580	-	-	-	-	0	0	-	7.399	-	-	-	-	0	-	0.00%
2017-08-25	0	9.580	-	-	9.550	9.550	20,000	191,000	9.5500	7.399	-	-	7.376	7.376	25,895	7.3759	0.00%
2017-08-24	0	9.580	-	-	9.580	9.580	3,400	32,572	9.5800	7.399	-	-	7.399	7.399	4,402	7.3990	1.48%
2017-08-22	0	9.440	-	-	-	-	0	0	-	7.291	-	-	-	-	0	-	0.32%
2017-08-21	0	9.410	-	-	-	-	0	0	-	7.268	-	-	-	-	0	-	-0.32%
2017-08-18	0	9.440	-	-	-	-	0	0	-	7.291	-	-	-	-	0	-	-0.21%
2017-08-17	0	9.460	-	-	-	-	0	0	-	7.306	-	-	-	-	0	-	0.64%
2017-08-16	0	9.400	-	-	-	-	0	0	-	7.260	-	-	-	-	0	-	0.00%
2017-08-15	0	9.400	-	-	9.400	9.400	800	7,520	9.4000	7.260	-	-	7.260	7.260	1,036	7.2600	0.97%
2017-08-14	0	9.310	-	-	-	-	0	0	-	7.191	-	-	-	-	0	-	0.00%
2017-08-11	0	9.310	-	-	-	-	0	0	-	7.191	-	-	-	-	0	-	-1.06%
2017-08-10	0	9.410	-	-	-	-	0	0	-	7.268	-	-	-	-	0	-	-1.16%
2017-08-09	0	9.520	-	-	-	-	0	0	-	7.353	-	-	-	-	0	-	-0.31%
2017-08-08	0	9.550	-	-	-	-	0	0	-	7.376	-	-	-	-	0	-	0.00%
2017-08-07	0	9.550	-	-	-	-	0	0	-	7.376	-	-	-	-	0	-	0.10%
2017-08-04	0	9.540	9.540	-	-	-	0	0	-	7.368	7.368	-	-	-	0	-	0.00%
2017-08-03	0	9.540	-	-	-	-	0	0	-	7.368	-	-	-	-	0	-	0.00%
2017-08-02	0	9.540	-	-	-	-	0	0	-	7.368	-	-	-	-	0	-	0.00%
2017-08-01	0	9.540	9.540	-	-	-	0	0	-	7.368	7.368	-	-	-	0	-	0.21%
2017-07-31	0	9.520	-	-	9.490	9.520	8,000	76,148	9.5185	7.353	-	-	7.330	7.353	10,358	7.3515	0.63%
2017-07-28	0	9.460	9.420	-	9.450	9.470	2,200	20,810	9.4591	7.306	7.275	-	7.299	7.314	2,848	7.3057	-0.73%
2017-07-27	0	9.530	9.530	-	-	-	0	0	-	7.360	7.360	-	-	-	0	-	0.21%
2017-07-26	0	9.510	9.450	-	9.490	9.510	17,000	161,450	9.4971	7.345	7.299	-	7.330	7.345	22,011	7.3350	0.11%
2017-07-25	0	9.500	-	-	9.500	9.500	5,400	51,300	9.5000	7.337	-	-	7.337	7.337	6,992	7.3372	0.11%
2017-07-24	0	9.490	-	-	-	-	0	0	-	7.330	-	-	-	-	0	-	0.11%
2017-07-21	0	9.480	9.480	-	-	-	0	0	-	7.322	7.322	-	-	-	0	-	0.00%
2017-07-20	0	9.480	9.450	-	9.480	9.480	1,835,000	17,442,831	9.5056	7.322	7.299	-	7.322	7.322	2,375,891	7.3416	0.32%
2017-07-19	0	9.450	9.400	-	-	-	0	0	-	7.299	7.260	-	-	-	0	-	0.00%
2017-07-18	0	9.450	9.400	-	-	-	0	0	-	7.299	7.260	-	-	-	0	-	-0.32%
2017-07-17	0	9.480	9.400	-	9.480	9.480	600	5,688	9.4800	7.322	7.260	-	7.322	7.322	777	7.3218	0.64%
2017-07-14	0	9.420	9.420	-	9.390	9.390	22,000	206,580	9.3900	7.275	7.275	-	7.252	7.252	28,485	7.2523	0.64%
2017-07-13	0	9.360	-	9.420	-	-	0	0	-	7.229	-	7.275	-	-	0	-	0.97%
2017-07-12	0	9.270	-	-	-	-	0	0	-	7.160	-	-	-	-	0	-	0.65%
2017-07-11	0	9.210	-	-	-	-	0	0	-	7.113	-	-	-	-	0	-	1.21%
2017-07-10	0	9.100	-	-	-	-	0	0	-	7.028	-	-	-	-	0	-	0.00%
2017-07-07	0	9.100	9.030	9.100	-	-	0	0	-	7.028	6.974	7.028	-	-	0	-	0.00%
2017-07-06	0	9.100	-	-	-	-	0	0	-	7.028	-	-	-	-	0	-	0.00%
2017-07-05	0	9.100	-	-	9.100	9.100	800	7,280	9.1000	7.028	-	-	7.028	7.028	1,036	7.0283	0.00%
2017-07-04	0	9.100	-	-	-	-	0	0	-	7.028	-	-	-	-	0	-	0.00%
2017-07-03	0	9.100	-	-	-	-	0	0	-	7.028	-	-	-	-	0	-	1.00%
2017-06-30	0	9.010	-	-	8.980	8.990	20,600	185,014	8.9813	6.959	-	-	6.936	6.943	26,672	6.9366	-1.53%
2017-06-29	0	9.150	-	-	9.150	9.150	200	1,830	9.1500	7.067	-	-	7.067	7.067	259	7.0669	0.77%
2017-06-28	0	9.080	-	-	9.080	9.080	2,400	21,792	9.0800	7.013	-	-	7.013	7.013	3,107	7.0129	-0.55%
2017-06-27	0	9.130	-	-	9.130	9.130	800	7,304	9.1300	7.051	-	-	7.051	7.051	1,036	7.0515	-0.11%
2017-06-26	0	9.140	-	-	-	-	0	0	-	7.059	-	-	-	-	0	-	0.66%
2017-06-23	0	9.080	-	-	-	-	0	0	-	7.013	-	-	-	-	0	-	0.00%
2017-06-22	0	9.080	-	-	9.090	9.090	1,000	9,090	9.0900	7.013	-	-	7.021	7.021	1,295	7.0206	0.78%
2017-06-21	0	9.010	-	-	9.010	9.020	12,200	109,932	9.0108	6.959	-	-	6.959	6.967	15,796	6.9594	-0.44%
2017-06-20	0	9.050	-	-	-	-	0	0	-	6.990	-	-	-	-	0	-	0.56%
2017-06-19	0	9.000	-	-	-	-	0	0	-	6.951	-	-	-	-	0	-	0.67%
2017-06-16	0	8.940	-	-	-	-	0	0	-	6.905	-	-	-	-	0	-	0.00%
2017-06-15	0	8.940	-	-	-	-	0	0	-	6.905	-	-	-	-	0	-	-0.33%
2017-06-14	0	8.970	-	-	-	-	0	0	-	6.928	-	-	-	-	0	-	-0.22%
2017-06-13	0	8.990	-	-	8.990	8.990	200	1,798	8.9900	6.943	-	-	6.943	6.943	259	6.9434	0.22%
2017-06-12	0	8.970	-	-	-	-	0	0	-	6.928	-	-	-	-	0	-	-0.66%
2017-06-09	0	9.030	-	-	-	-	0	0	-	6.974	-	-	-	-	0	-	-0.11%
2017-06-08	0	9.040	-	-	-	-	0	0	-	6.982	-	-	-	-	0	-	0.00%
2017-06-07	0	9.040	-	-	-	-	0	0	-	6.982	-	-	-	-	0	-	0.00%
2017-06-06	0	9.040	-	-	-	-	0	0	-	6.982	-	-	-	-	0	-	0.00%
2017-06-05	0	9.040	-	-	-	-	0	0	-	6.982	-	-	-	-	0	-	0.67%
2017-06-02	0	8.980	-	-	-	-	0	0	-	6.936	-	-	-	-	0	-	0.67%
2017-06-01	0	8.920	-	-	8.920	8.920	1,000	8,920	8.9200	6.889	-	-	6.889	6.889	1,295	6.8893	0.11%
2017-05-31	0	8.910	-	-	8.910	8.920	3,200	28,514	8.9106	6.882	-	-	6.882	6.889	4,143	6.8820	-0.34%
2017-05-29	0	8.940	-	-	8.920	8.960	19,800	176,942	8.9365	6.905	-	-	6.889	6.920	25,636	6.9020	0.56%
2017-05-26	0	8.890	8.880	-	-	-	0	0	-	6.866	6.858	-	-	-	0	-	0.34%
2017-05-25	0	8.860	-	-	-	-	0	0	-	6.843	-	-	-	-	0	-	1.14%
2017-05-24	0	8.760	-	-	8.740	8.740	1,000	8,740	8.7400	6.766	-	-	6.750	6.750	1,295	6.7503	0.00%
2017-05-23	0	8.760	-	-	-	-	0	0	-	6.766	-	-	-	-	0	-	0.11%
2017-05-22	0	8.750	-	-	-	-	0	0	-	6.758	-	-	-	-	0	-	0.57%
2017-05-19	0	8.700	-	-	8.770	8.770	1,800	15,786	8.7700	6.719	-	-	6.773	6.773	2,331	6.7734	-0.34%
2017-05-18	0	8.730	-	-	-	-	0	0	-	6.743	-	-	-	-	0	-	-0.46%
2017-05-17	0	8.770	-	8.810	8.770	8.770	21,000	184,170	8.7700	6.773	-	6.804	6.773	6.773	27,190	6.7734	-0.11%
2017-05-16	0	8.780	-	-	-	-	0	0	-	6.781	-	-	-	-	0	-	0.34%
2017-05-15	0	8.750	-	-	-	-	0	0	-	6.758	-	-	-	-	0	-	0.46%
2017-05-12	0	8.710	8.710	8.750	-	-	0	0	-	6.727	6.727	6.758	-	-	0	-	0.11%
2017-05-11	0	8.700	-	-	-	-	0	0	-	6.719	-	-	-	-	0	-	0.35%
2017-05-10	0	8.670	-	-	-	-	0	0	-	6.696	-	-	-	-	0	-	0.00%
2017-05-09	0	8.670	-	-	-	-	0	0	-	6.696	-	-	-	-	0	-	0.81%
2017-05-08	0	8.600	-	-	-	-	0	0	-	6.642	-	-	-	-	0	-	0.58%
2017-05-05	0	8.550	-	-	8.550	8.550	16,000	136,800	8.5500	6.604	-	-	6.604	6.604	20,716	6.6035	0.12%
2017-05-04	0	8.540	-	-	8.540	8.540	10,000	85,400	8.5400	6.596	-	-	6.596	6.596	12,948	6.5958	-0.12%
2017-05-02	0	8.550	8.550	-	8.550	8.550	3,000	25,650	8.5500	6.604	6.604	-	6.604	6.604	3,884	6.6035	0.35%
2017-04-28	0	8.520	8.300	-	8.520	8.530	4,800	40,926	8.5263	6.580	6.410	-	6.580	6.588	6,215	6.5852	0.59%
2017-04-27	0	8.470	8.300	-	-	-	0	0	-	6.542	6.410	-	-	-	0	-	0.00%
2017-04-26	0	8.470	8.350	-	8.470	8.470	6,000	50,820	8.4700	6.542	6.449	-	6.542	6.542	7,769	6.5417	0.71%
2017-04-25	0	8.410	8.300	-	-	-	0	0	-	6.495	6.410	-	-	-	0	-	1.33%
2017-04-24	0	8.300	-	-	-	-	0	0	-	6.410	-	-	-	-	0	-	0.00%
2017-04-21	0	8.300	-	-	8.300	8.300	6,000	49,800	8.3000	6.410	-	-	6.410	6.410	7,769	6.4104	0.36%
2017-04-20	0	8.270	-	-	-	-	0	0	-	6.387	-	-	-	-	0	-	0.00%
2017-04-19	0	8.270	-	-	-	-	0	0	-	6.387	-	-	-	-	0	-	-0.36%
2017-04-18	0	8.300	-	-	8.300	8.300	2,600	21,580	8.3000	6.410	-	-	6.410	6.410	3,366	6.4104	-0.60%
2017-04-13	0	8.350	-	8.400	8.340	8.340	4,000	33,360	8.3400	6.449	-	6.488	6.441	6.441	5,179	6.4413	0.36%
2017-04-12	0	8.320	-	-	8.280	8.320	18,000	149,440	8.3022	6.426	-	-	6.395	6.426	23,306	6.4122	0.36%
2017-04-11	0	8.290	-	-	8.270	8.290	7,000	57,960	8.2800	6.403	-	-	6.387	6.403	9,063	6.3950	-0.36%
2017-04-10	0	8.320	-	-	-	-	0	0	-	6.426	-	-	-	-	0	-	-0.36%
2017-04-07	0	8.350	-	-	-	-	0	0	-	6.449	-	-	-	-	0	-	-0.12%
2017-04-06	0	8.360	-	-	-	-	0	0	-	6.457	-	-	-	-	0	-	-0.48%
2017-04-05	0	8.400	8.400	-	-	-	0	0	-	6.488	6.488	-	-	-	0	-	0.60%
2017-04-03	0	8.350	-	-	-	-	0	0	-	6.449	-	-	-	-	0	-	0.00%
2017-03-31	0	8.350	-	-	-	-	0	0	-	6.449	-	-	-	-	0	-	-0.48%
2017-03-30	0	8.390	-	-	8.420	8.430	8,800	74,116	8.4223	6.480	-	-	6.503	6.511	11,394	6.5049	0.36%
2017-03-29	0	8.400	-	-	-	-	0	0	-	6.457	-	-	-	-	0	-	0.00%
2017-03-28	0	8.400	-	-	-	-	0	0	-	6.457	-	-	-	-	0	-	0.00%
2017-03-27	0	8.400	-	-	-	-	0	0	-	6.457	-	-	-	-	0	-	0.00%
2017-03-24	0	8.400	8.370	8.450	-	-	0	0	-	6.457	6.434	6.495	-	-	0	-	0.00%
2017-03-23	0	8.400	-	-	-	-	0	0	-	6.457	-	-	-	-	0	-	0.00%
2017-03-22	0	8.400	-	-	8.370	8.400	10,200	85,674	8.3994	6.457	-	-	6.434	6.457	13,270	6.4563	-0.83%
2017-03-21	0	8.470	-	-	8.470	8.470	3,000	25,410	8.4700	6.511	-	-	6.511	6.511	3,903	6.5106	0.71%
2017-03-20	0	8.410	-	-	-	-	0	0	-	6.464	-	-	-	-	0	-	0.00%
2017-03-17	0	8.410	-	-	8.410	8.410	7,797,167	65,691,122	8.4250	6.464	-	-	6.464	6.464	10,143,790	6.4760	0.60%
2017-03-16	0	8.360	-	-	8.350	8.360	6,000	50,130	8.3550	6.426	-	-	6.418	6.426	7,806	6.4222	2.08%
2017-03-15	0	8.190	-	-	-	-	0	0	-	6.295	-	-	-	-	0	-	0.24%
2017-03-14	0	8.170	-	8.250	8.160	8.160	200	1,632	8.1600	6.280	-	6.341	6.272	6.272	260	6.2723	0.62%
2017-03-13	0	8.120	-	-	8.100	8.100	200	1,620	8.1000	6.242	-	-	6.226	6.226	260	6.2262	0.50%
2017-03-10	0	8.080	-	-	-	-	0	0	-	6.211	-	-	-	-	0	-	0.00%
2017-03-09	0	8.080	-	-	-	-	0	0	-	6.211	-	-	-	-	0	-	-0.12%
2017-03-08	0	8.090	-	-	-	-	0	0	-	6.218	-	-	-	-	0	-	0.25%
2017-03-07	0	8.070	-	-	-	-	0	0	-	6.203	-	-	-	-	0	-	0.00%
2017-03-06	0	8.070	-	-	-	-	0	0	-	6.203	-	-	-	-	0	-	0.00%
2017-03-03	0	8.070	-	-	-	-	0	0	-	6.203	-	-	-	-	0	-	-0.86%
2017-03-02	0	8.140	-	-	-	-	0	0	-	6.257	-	-	-	-	0	-	0.00%
2017-03-01	0	8.140	-	-	-	-	0	0	-	6.257	-	-	-	-	0	-	-0.37%
2017-02-28	0	8.170	-	-	-	-	0	0	-	6.280	-	-	-	-	0	-	-0.12%
2017-02-27	0	8.180	-	-	8.180	8.210	6,400	52,474	8.1991	6.288	-	-	6.288	6.311	8,326	6.3023	0.25%
2017-02-24	0	8.160	-	-	-	-	0	0	-	6.272	-	-	-	-	0	-	0.00%
2017-02-23	0	8.160	-	-	-	-	0	0	-	6.272	-	-	-	-	0	-	0.00%
2017-02-22	0	8.160	-	-	8.160	8.160	3,000	24,480	8.1600	6.272	-	-	6.272	6.272	3,903	6.2723	0.62%
2017-02-21	0	8.110	-	-	-	-	0	0	-	6.234	-	-	-	-	0	-	0.00%
2017-02-20	0	8.110	8.110	8.200	-	-	0	0	-	6.234	6.234	6.303	-	-	0	-	0.75%
2017-02-17	0	8.050	-	-	-	-	0	0	-	6.188	-	-	-	-	0	-	0.00%
2017-02-16	0	8.050	-	-	-	-	0	0	-	6.188	-	-	-	-	0	-	0.12%
2017-02-15	0	8.040	-	-	-	-	0	0	-	6.180	-	-	-	-	0	-	0.88%
2017-02-14	0	7.970	7.960	-	-	-	0	0	-	6.126	6.119	-	-	-	0	-	0.13%
2017-02-13	0	7.960	7.960	-	-	-	0	0	-	6.119	6.119	-	-	-	0	-	0.13%
2017-02-10	0	7.950	-	-	-	-	0	0	-	6.111	-	-	-	-	0	-	0.13%
2017-02-09	0	7.940	-	-	-	-	0	0	-	6.103	-	-	-	-	0	-	0.51%
2017-02-08	0	7.900	-	-	-	-	0	0	-	6.072	-	-	-	-	0	-	0.00%
2017-02-07	0	7.900	-	-	-	-	0	0	-	6.072	-	-	-	-	0	-	0.00%
2017-02-06	0	7.900	-	-	-	-	0	0	-	6.072	-	-	-	-	0	-	0.00%
2017-02-03	0	7.900	7.860	-	7.900	7.900	800	6,320	7.9000	6.072	6.042	-	6.072	6.072	1,041	6.0724	0.13%
2017-02-02	0	7.890	7.850	-	-	-	0	0	-	6.065	6.034	-	-	-	0	-	-0.38%
2017-02-01	0	7.920	7.500	-	-	-	0	0	-	6.088	5.765	-	-	-	0	-	-0.13%
2017-01-27	0	7.930	7.500	-	-	-	0	0	-	6.096	5.765	-	-	-	0	-	0.00%
2017-01-26	0	7.930	7.500	-	7.930	7.930	5,000	39,650	7.9300	6.096	5.765	-	6.096	6.096	6,505	6.0955	2.45%
2017-01-25	0	7.740	7.500	-	-	-	0	0	-	5.949	5.765	-	-	-	0	-	0.65%
2017-01-24	0	7.690	7.500	-	-	-	0	0	-	5.911	5.765	-	-	-	0	-	0.39%
2017-01-23	0	7.660	7.500	-	-	-	0	0	-	5.888	5.765	-	-	-	0	-	0.00%
2017-01-20	0	7.660	7.500	-	-	-	0	0	-	5.888	5.765	-	-	-	0	-	0.00%
2017-01-19	0	7.660	7.500	-	-	-	0	0	-	5.888	5.765	-	-	-	0	-	0.00%
2017-01-18	0	7.660	-	-	-	-	0	0	-	5.888	-	-	-	-	0	-	0.26%
2017-01-17	0	7.640	-	-	-	-	0	0	-	5.873	-	-	-	-	0	-	0.00%
2017-01-16	0	7.640	-	-	7.640	7.640	1,915,400	14,668,317	7.6581	5.873	-	-	5.873	5.873	2,491,856	5.8865	-0.91%
2017-01-13	0	7.710	-	-	7.700	7.710	22,000	169,520	7.7055	5.926	-	-	5.919	5.926	28,621	5.9229	0.92%
2017-01-12	0	7.640	-	-	-	-	0	0	-	5.873	-	-	-	-	0	-	0.13%
2017-01-11	0	7.630	-	-	-	-	0	0	-	5.865	-	-	-	-	0	-	0.00%
2017-01-10	0	7.630	-	-	7.630	7.630	1,600	12,208	7.6300	5.865	-	-	5.865	5.865	2,082	5.8649	1.73%
2017-01-09	0	7.500	-	7.640	-	-	0	0	-	5.765	-	5.873	-	-	0	-	0.13%
2017-01-06	0	7.490	-	7.650	-	-	0	0	-	5.757	-	5.880	-	-	0	-	1.22%
2017-01-05	0	7.400	-	-	-	-	0	0	-	5.688	-	-	-	-	0	-	0.00%
2017-01-04	0	7.400	-	-	-	-	0	0	-	5.688	-	-	-	-	0	-	0.41%
2017-01-03	0	7.370	-	-	-	-	0	0	-	5.665	-	-	-	-	0	-	0.82%
2016-12-30	0	7.310	-	-	-	-	0	0	-	5.619	-	-	-	-	0	-	0.00%
2016-12-29	0	7.310	-	-	-	-	0	0	-	5.619	-	-	-	-	0	-	0.00%
2016-12-28	0	7.310	-	-	-	-	0	0	-	5.619	-	-	-	-	0	-	-0.14%
2016-12-23	0	7.320	-	-	-	-	0	0	-	5.627	-	-	-	-	0	-	0.00%
2016-12-22	0	7.320	-	-	-	-	0	0	-	5.627	-	-	-	-	0	-	-0.27%
2016-12-21	0	7.340	-	-	-	-	0	0	-	5.642	-	-	-	-	0	-	0.00%
2016-12-20	0	7.340	-	-	-	-	0	0	-	5.642	-	-	-	-	0	-	0.00%
2016-12-19	0	7.340	-	-	7.340	7.350	3,000	22,040	7.3467	5.642	-	-	5.642	5.650	3,903	5.6471	-0.27%
2016-12-16	0	7.360	-	-	7.360	7.380	18,600	136,956	7.3632	5.657	-	-	5.657	5.673	24,198	5.6598	-1.47%
2016-12-15	0	7.470	-	-	-	-	0	0	-	5.742	-	-	-	-	0	-	0.00%
2016-12-14	0	7.470	-	-	-	-	0	0	-	5.742	-	-	-	-	0	-	0.13%
2016-12-13	0	7.460	-	-	7.460	7.490	20,000	149,320	7.4660	5.734	-	-	5.734	5.757	26,019	5.7388	-1.06%
2016-12-12	0	7.540	-	-	-	-	0	0	-	5.796	-	-	-	-	0	-	-1.05%
2016-12-09	0	7.620	-	-	7.620	7.620	20,000	152,400	7.6200	5.857	-	-	5.857	5.857	26,019	5.8572	0.93%
2016-12-08	0	7.550	-	-	-	-	0	0	-	5.803	-	-	-	-	0	-	1.07%
2016-12-07	0	7.470	-	-	7.470	7.470	400	2,988	7.4700	5.742	-	-	5.742	5.742	520	5.7419	0.54%
2016-12-06	0	7.430	-	-	-	-	0	0	-	5.711	-	-	-	-	0	-	0.00%
2016-12-05	0	7.430	-	-	-	-	0	0	-	5.711	-	-	-	-	0	-	0.00%
2016-12-02	0	7.430	-	7.430	-	-	0	0	-	5.711	-	5.711	-	-	0	-	-0.13%
2016-12-01	0	7.440	-	-	-	-	0	0	-	5.719	-	-	-	-	0	-	0.00%
2016-11-30	0	7.440	7.440	-	-	-	0	0	-	5.719	5.719	-	-	-	0	-	0.68%
2016-11-29	0	7.390	-	-	-	-	0	0	-	5.680	-	-	-	-	0	-	0.54%
2016-11-28	0	7.350	-	-	-	-	0	0	-	5.650	-	-	-	-	0	-	1.80%
2016-11-25	0	7.220	-	-	-	-	0	0	-	5.550	-	-	-	-	0	-	0.00%
2016-11-24	0	7.220	-	-	-	-	0	0	-	5.550	-	-	-	-	0	-	0.00%
2016-11-23	0	7.220	-	-	-	-	0	0	-	5.550	-	-	-	-	0	-	0.00%
2016-11-22	0	7.220	-	-	-	-	0	0	-	5.550	-	-	-	-	0	-	0.00%
2016-11-21	0	7.220	-	-	-	-	0	0	-	5.550	-	-	-	-	0	-	0.00%
2016-11-18	0	7.220	7.220	-	7.200	7.210	104,200	750,740	7.2048	5.550	5.550	-	5.534	5.542	135,560	5.5381	-1.37%
2016-11-17	0	7.320	-	-	-	-	0	0	-	5.627	-	-	-	-	0	-	-0.41%
2016-11-16	0	7.350	-	-	-	-	0	0	-	5.650	-	-	-	-	0	-	-1.34%
2016-11-15	0	7.450	-	-	7.450	7.450	400	2,980	7.4500	5.727	-	-	5.727	5.727	520	5.7265	0.00%
2016-11-14	0	7.450	-	-	-	-	0	0	-	5.727	-	-	-	-	0	-	0.00%
2016-11-11	0	7.450	-	-	-	-	0	0	-	5.727	-	-	-	-	0	-	-1.97%
2016-11-10	0	7.600	-	-	-	-	0	0	-	5.842	-	-	-	-	0	-	0.00%
2016-11-09	0	7.600	-	-	-	-	1,000	7,600	7.6000	5.842	-	-	-	-	1,301	5.8418	-0.26%
2016-11-08	0	7.620	-	-	-	-	0	0	-	5.857	-	-	-	-	0	-	0.00%
2016-11-07	0	7.620	-	-	-	-	0	0	-	5.857	-	-	-	-	0	-	0.00%
2016-11-04	0	7.620	-	-	-	-	0	0	-	5.857	-	-	-	-	0	-	-1.17%
2016-11-03	0	7.710	-	-	-	-	0	0	-	5.926	-	-	-	-	0	-	0.00%
2016-11-02	0	7.710	-	-	-	-	0	0	-	5.926	-	-	-	-	0	-	0.00%
2016-11-01	0	7.710	-	-	7.710	7.710	26,000	200,460	7.7100	5.926	-	-	5.926	5.926	33,825	5.9264	1.05%
2016-10-31	0	7.630	-	-	-	-	0	0	-	5.865	-	-	-	-	0	-	0.00%
2016-10-28	0	7.630	-	-	-	-	0	0	-	5.865	-	-	-	-	0	-	-0.26%
2016-10-27	0	7.650	-	-	-	-	0	0	-	5.880	-	-	-	-	0	-	-0.00%
2016-10-26	0	7.820	-	-	-	-	0	0	-	5.880	-	-	-	-	0	-	0.00%
2016-10-25	0	7.820	-	-	-	-	0	0	-	5.880	-	-	-	-	0	-	0.51%
2016-10-24	0	7.780	-	-	-	-	0	0	-	5.850	-	-	-	-	0	-	0.00%
2016-10-20	0	7.780	-	-	-	-	0	0	-	5.850	-	-	-	-	0	-	0.00%
2016-10-19	0	7.780	-	-	-	-	0	0	-	5.850	-	-	-	-	0	-	0.00%
2016-10-18	0	7.780	-	-	-	-	0	0	-	5.850	-	-	-	-	0	-	0.00%
2016-10-17	0	7.780	-	-	-	-	0	0	-	5.850	-	-	-	-	0	-	0.00%
2016-10-14	0	7.780	-	-	-	-	0	0	-	5.850	-	-	-	-	0	-	0.00%
2016-10-13	0	7.780	-	-	-	-	0	0	-	5.850	-	-	-	-	0	-	0.00%
2016-10-12	0	7.780	-	-	7.770	7.780	12,000	93,260	7.7717	5.850	-	-	5.843	5.850	15,958	5.8439	-2.75%
2016-10-11	0	8.000	-	-	-	-	0	0	-	6.016	-	-	-	-	0	-	0.00%
2016-10-07	0	8.000	-	-	8.000	8.000	4,000	32,000	8.0000	6.016	-	-	6.016	6.016	5,319	6.0156	1.01%
2016-10-06	0	7.920	-	-	-	-	0	0	-	5.955	-	-	-	-	0	-	0.00%
2016-10-05	0	7.920	-	-	7.920	7.920	400	3,168	7.9200	5.955	-	-	5.955	5.955	532	5.9555	-1.00%
2016-10-04	0	8.000	-	-	-	-	0	0	-	6.016	-	-	-	-	0	-	0.00%
2016-10-03	0	8.000	-	-	-	-	0	0	-	6.016	-	-	-	-	0	-	0.00%
2016-09-30	0	8.000	-	-	-	-	0	0	-	6.016	-	-	-	-	0	-	-0.62%
2016-09-29	0	8.050	-	-	-	-	0	0	-	6.053	-	-	-	-	0	-	0.00%
2016-09-28	0	8.050	-	-	-	-	0	0	-	6.053	-	-	-	-	0	-	0.00%
2016-09-27	0	8.050	-	-	-	-	1,000	7,950	7.9500	6.053	-	-	-	-	1,330	5.9780	0.00%
2016-09-26	0	8.050	-	-	-	-	0	0	-	6.053	-	-	-	-	0	-	0.00%
2016-09-23	0	8.050	-	-	-	-	0	0	-	6.053	-	-	-	-	0	-	0.00%
2016-09-22	0	8.050	-	-	8.000	8.050	8,800	70,440	8.0045	6.053	-	-	6.016	6.053	11,703	6.0191	2.16%
2016-09-21	0	7.880	-	8.000	-	-	0	0	-	5.925	-	6.016	-	-	0	-	0.00%
2016-09-20	0	7.880	-	8.000	-	-	0	0	-	5.925	-	6.016	-	-	0	-	0.00%
2016-09-19	0	7.880	-	-	-	-	0	0	-	5.925	-	-	-	-	0	-	0.00%
2016-09-15	0	7.880	-	-	-	-	0	0	-	5.925	-	-	-	-	0	-	-1.50%
2016-09-14	0	8.000	-	-	-	-	0	0	-	6.016	-	-	-	-	0	-	0.00%
2016-09-13	0	8.000	-	-	-	-	0	0	-	6.016	-	-	-	-	0	-	0.00%
2016-09-12	0	8.000	-	-	-	-	0	0	-	6.016	-	-	-	-	0	-	0.00%
2016-09-09	0	8.000	-	-	8.000	8.000	60,000	480,000	8.0000	6.016	-	-	6.016	6.016	79,792	6.0156	0.13%
2016-09-08	0	7.990	-	-	-	-	0	0	-	6.008	-	-	-	-	0	-	0.00%
2016-09-07	0	7.990	-	-	-	-	0	0	-	6.008	-	-	-	-	0	-	0.00%
2016-09-06	0	7.990	-	-	7.990	7.990	400	3,196	7.9900	6.008	-	-	6.008	6.008	532	6.0081	1.14%
2016-09-05	0	7.900	-	-	7.900	7.900	10,000	79,000	7.9000	5.940	-	-	5.940	5.940	13,299	5.9404	1.15%
2016-09-02	0	7.810	-	7.900	7.810	7.810	155,400	1,213,674	7.8100	5.873	-	5.940	5.873	5.873	206,662	5.8728	-0.76%
2016-09-01	0	7.870	7.780	-	-	-	0	0	-	5.918	5.850	-	-	-	0	-	-0.25%
2016-08-31	0	7.890	-	-	-	-	0	0	-	5.933	-	-	-	-	0	-	0.00%
2016-08-30	0	7.890	-	-	-	-	0	0	-	5.933	-	-	-	-	0	-	0.00%
2016-08-29	0	7.890	-	-	-	-	0	0	-	5.933	-	-	-	-	0	-	0.00%
2016-08-26	0	7.890	7.720	8.000	-	-	0	0	-	5.933	5.805	6.016	-	-	0	-	0.00%
2016-08-25	0	7.890	7.720	-	7.880	7.890	10,000	78,860	7.8860	5.933	5.805	-	5.925	5.933	13,299	5.9299	1.68%
2016-08-24	0	7.760	-	-	-	-	0	0	-	5.835	-	-	-	-	0	-	0.00%
2016-08-23	0	7.760	-	-	-	-	0	0	-	5.835	-	-	-	-	0	-	0.00%
2016-08-22	0	7.760	-	-	-	-	0	0	-	5.835	-	-	-	-	0	-	0.00%
2016-08-19	0	7.760	-	-	-	-	0	0	-	5.835	-	-	-	-	0	-	0.00%
2016-08-18	0	7.760	-	-	-	-	0	0	-	5.835	-	-	-	-	0	-	0.00%
2016-08-17	0	7.760	-	-	-	-	0	0	-	5.835	-	-	-	-	0	-	0.00%
2016-08-16	0	7.760	-	-	-	-	0	0	-	5.835	-	-	-	-	0	-	0.00%
2016-08-15	0	7.760	7.760	-	7.760	7.760	600	4,656	7.7600	5.835	5.835	-	5.835	5.835	798	5.8352	3.05%
2016-08-12	0	7.530	-	-	-	-	0	0	-	5.662	-	-	-	-	0	-	0.00%
2016-08-11	0	7.530	-	7.900	-	-	0	0	-	5.662	-	5.940	-	-	0	-	0.00%
2016-08-10	0	7.530	-	7.900	-	-	0	0	-	5.662	-	5.940	-	-	0	-	0.00%
2016-08-09	0	7.530	-	-	-	-	0	0	-	5.662	-	-	-	-	0	-	0.00%
2016-08-08	0	7.530	-	-	-	-	0	0	-	5.662	-	-	-	-	0	-	0.00%
2016-08-05	0	7.530	-	-	-	-	0	0	-	5.662	-	-	-	-	0	-	0.00%
2016-08-04	0	7.530	-	-	-	-	0	0	-	5.662	-	-	-	-	0	-	0.00%
2016-08-03	0	7.530	-	-	-	-	0	0	-	5.662	-	-	-	-	0	-	0.00%
2016-08-01	0	7.530	-	-	-	-	0	0	-	5.662	-	-	-	-	0	-	0.00%
2016-07-29	0	7.530	-	-	-	-	0	0	-	5.662	-	-	-	-	0	-	0.00%
2016-07-28	0	7.530	-	-	-	-	0	0	-	5.662	-	-	-	-	0	-	0.00%
2016-07-27	0	7.530	-	-	-	-	0	0	-	5.662	-	-	-	-	0	-	0.00%
2016-07-26	0	7.530	-	-	7.530	7.530	1,000	7,530	7.5300	5.662	-	-	5.662	5.662	1,330	5.6622	0.27%
2016-07-25	0	7.510	-	7.530	7.510	7.510	18,000	135,180	7.5100	5.647	-	5.662	5.647	5.647	23,938	5.6472	-0.92%
2016-07-22	0	7.580	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	-0.26%
2016-07-21	0	7.600	-	-	7.600	7.600	2,000	15,200	7.6000	5.715	-	-	5.715	5.715	2,660	5.7149	1.20%
2016-07-20	0	7.510	7.510	7.590	-	-	0	0	-	5.647	5.647	5.707	-	-	0	-	0.00%
2016-07-19	0	7.510	-	-	-	-	0	0	-	5.647	-	-	-	-	0	-	0.00%
2016-07-18	0	7.510	-	-	7.490	7.750	21,400	163,770	7.6528	5.647	-	-	5.632	5.828	28,459	5.7546	0.27%
2016-07-15	0	7.490	7.450	-	-	-	0	0	-	5.632	5.602	-	-	-	0	-	0.54%
2016-07-14	0	7.450	-	-	7.410	7.410	4,000	29,640	7.4100	5.602	-	-	5.572	5.572	5,319	5.5720	1.22%
2016-07-13	0	7.360	-	-	-	-	0	0	-	5.534	-	-	-	-	0	-	0.00%
2016-07-12	0	7.360	-	-	7.330	7.360	21,000	154,468	7.3556	5.534	-	-	5.512	5.534	27,927	5.5311	0.82%
2016-07-11	0	7.300	7.300	7.350	-	-	0	0	-	5.489	5.489	5.527	-	-	0	-	1.67%
2016-07-08	0	7.180	-	-	-	-	0	0	-	5.399	-	-	-	-	0	-	0.00%
2016-07-07	0	7.180	7.180	7.290	-	-	0	0	-	5.399	5.399	5.482	-	-	0	-	0.70%
2016-07-06	0	7.130	-	7.190	-	-	0	0	-	5.361	-	5.407	-	-	0	-	-0.97%
2016-07-05	0	7.200	-	7.500	-	-	0	0	-	5.414	-	5.640	-	-	0	-	0.00%
2016-07-04	0	7.200	-	7.500	-	-	0	0	-	5.414	-	5.640	-	-	0	-	0.70%
2016-06-30	0	7.150	7.130	7.240	-	-	0	0	-	5.376	5.361	5.444	-	-	0	-	1.42%
2016-06-29	0	7.050	7.030	7.130	-	-	0	0	-	5.301	5.286	5.361	-	-	0	-	1.29%
2016-06-28	0	6.960	-	-	6.930	6.960	3,400	23,622	6.9476	5.234	-	-	5.211	5.234	4,522	5.2243	0.29%
2016-06-27	0	6.940	6.900	-	-	-	0	0	-	5.219	5.188	-	-	-	0	-	0.87%
2016-06-24	0	6.880	-	-	6.770	6.900	20,000	137,034	6.8517	5.173	-	-	5.091	5.188	26,597	5.1522	-3.10%
2016-06-23	0	7.100	-	7.150	-	-	0	0	-	5.339	-	5.376	-	-	0	-	0.14%
2016-06-22	0	7.090	-	-	-	-	0	0	-	5.331	-	-	-	-	0	-	0.28%
2016-06-21	0	7.070	-	-	-	-	0	0	-	5.316	-	-	-	-	0	-	0.57%
2016-06-20	0	7.030	-	-	7.020	7.020	8,000	56,160	7.0200	5.286	-	-	5.279	5.279	10,639	5.2787	0.72%
2016-06-17	0	6.980	6.980	-	-	-	0	0	-	5.249	5.249	-	-	-	0	-	0.29%
2016-06-16	0	6.960	-	-	6.960	7.000	10,000	69,706	6.9706	5.234	-	-	5.234	5.264	13,299	5.2416	-0.43%
2016-06-15	0	6.990	-	-	-	-	0	0	-	5.256	-	-	-	-	0	-	0.00%
2016-06-14	0	6.990	6.930	7.040	-	-	0	0	-	5.256	5.211	5.294	-	-	0	-	-0.29%
2016-06-13	0	7.010	6.940	7.050	-	-	0	0	-	5.271	5.219	5.301	-	-	0	-	-2.50%
2016-06-10	0	7.190	-	7.200	-	-	0	0	-	5.407	-	5.414	-	-	0	-	-0.69%
2016-06-08	0	7.240	-	-	7.240	7.240	4,000	28,960	7.2400	5.444	-	-	5.444	5.444	5,319	5.4441	0.98%
2016-06-07	0	7.170	7.170	-	-	-	0	0	-	5.392	5.392	-	-	-	0	-	1.56%
2016-06-06	0	7.060	7.070	7.180	-	-	0	0	-	5.309	5.316	5.399	-	-	0	-	1.15%
2016-06-03	0	6.980	-	-	-	-	0	0	-	5.249	-	-	-	-	0	-	0.58%
2016-06-02	0	6.940	-	-	-	-	0	0	-	5.219	-	-	-	-	0	-	0.58%
2016-06-01	0	6.900	-	-	-	-	0	0	-	5.188	-	-	-	-	0	-	0.29%
2016-05-31	0	6.880	-	-	-	-	0	0	-	5.173	-	-	-	-	0	-	0.00%
2016-05-30	0	6.880	6.830	6.930	6.880	6.880	8,000	55,040	6.8800	5.173	5.136	5.211	5.173	5.173	10,639	5.1734	0.88%
2016-05-27	0	6.820	6.720	-	6.790	6.790	1,600	10,864	6.7900	5.128	5.053	-	5.106	5.106	2,128	5.1058	0.59%
2016-05-26	0	6.780	-	-	-	-	0	0	-	5.098	-	-	-	-	0	-	0.30%
2016-05-25	0	6.760	-	-	-	-	0	0	-	5.083	-	-	-	-	0	-	1.20%
2016-05-24	0	6.680	-	-	6.700	6.700	2,000	13,400	6.7000	5.023	-	-	5.038	5.038	2,660	5.0381	0.15%
2016-05-23	0	6.670	6.670	6.740	-	-	0	0	-	5.016	5.016	5.068	-	-	0	-	0.91%
2016-05-20	0	6.610	-	-	-	-	0	0	-	4.970	-	-	-	-	0	-	0.00%
2016-05-19	0	6.610	-	-	-	-	0	0	-	4.970	-	-	-	-	0	-	-0.30%
2016-05-18	0	6.630	-	-	-	-	0	0	-	4.985	-	-	-	-	0	-	0.00%
2016-05-17	0	6.630	-	-	-	-	0	0	-	4.985	-	-	-	-	0	-	0.00%
2016-05-16	0	6.630	-	-	-	-	0	0	-	4.985	-	-	-	-	0	-	0.00%
2016-05-13	0	6.630	6.560	6.660	-	-	0	0	-	4.985	4.933	5.008	-	-	0	-	-1.04%
2016-05-12	0	6.700	6.630	6.730	-	-	0	0	-	5.038	4.985	5.061	-	-	0	-	-0.45%
2016-05-11	0	6.730	6.640	6.760	-	-	0	0	-	5.061	4.993	5.083	-	-	0	-	-0.44%
2016-05-10	0	6.760	-	-	-	-	0	0	-	5.083	-	-	-	-	0	-	0.00%
2016-05-09	0	6.760	-	-	6.760	6.800	4,400	29,840	6.7818	5.083	-	-	5.083	5.113	5,851	5.0996	0.75%
2016-05-06	0	6.710	-	-	6.710	6.810	8,400	56,750	6.7560	5.046	-	-	5.046	5.121	11,171	5.0802	-2.19%
2016-05-05	0	6.860	6.750	6.860	-	-	0	0	-	5.158	5.076	5.158	-	-	0	-	-0.15%
2016-05-04	0	6.870	-	-	-	-	0	0	-	5.166	-	-	-	-	0	-	-0.72%
2016-05-03	0	6.920	-	-	-	-	0	0	-	5.204	-	-	-	-	0	-	-0.43%
2016-04-29	0	6.950	-	-	-	-	0	0	-	5.226	-	-	-	-	0	-	-1.28%
2016-04-28	0	7.040	6.940	7.070	-	-	0	0	-	5.294	5.219	5.316	-	-	0	-	-0.42%
2016-04-27	0	7.070	6.990	7.130	-	-	0	0	-	5.316	5.256	5.361	-	-	0	-	0.00%
2016-04-26	0	7.070	-	-	-	-	0	0	-	5.316	-	-	-	-	0	-	0.00%
2016-04-25	0	7.070	7.020	7.130	-	-	0	0	-	5.316	5.279	5.361	-	-	0	-	-0.84%
2016-04-22	0	7.130	-	-	7.140	7.150	7,000	50,030	7.1471	5.361	-	-	5.369	5.376	9,309	5.3743	-0.28%
2016-04-21	0	7.150	-	-	7.150	7.150	400	2,860	7.1500	5.376	-	-	5.376	5.376	532	5.3765	0.14%
2016-04-20	0	7.140	-	-	-	-	0	0	-	5.369	-	-	-	-	0	-	0.00%
2016-04-19	0	7.140	-	-	7.140	7.140	1,000	7,140	7.1400	5.369	-	-	5.369	5.369	1,330	5.3690	0.28%
2016-04-18	0	7.120	-	-	7.120	7.120	400	2,848	7.1200	5.354	-	-	5.354	5.354	532	5.3539	-0.14%
2016-04-15	0	7.130	-	7.160	-	-	0	0	-	5.361	-	5.384	-	-	0	-	0.00%
2016-04-14	0	7.130	-	7.150	7.130	7.130	200	1,426	7.1300	5.361	-	5.376	5.361	5.361	266	5.3614	0.85%
2016-04-13	0	7.070	6.980	7.130	-	-	0	0	-	5.316	5.249	5.361	-	-	0	-	1.29%
2016-04-12	0	6.980	6.920	7.050	-	-	0	0	-	5.249	5.204	5.301	-	-	0	-	0.00%
2016-04-11	0	6.980	-	-	6.980	6.980	1,000	6,980	6.9800	5.249	-	-	5.249	5.249	1,330	5.2486	0.87%
2016-04-08	0	6.920	6.850	6.970	-	-	0	0	-	5.204	5.151	5.241	-	-	0	-	0.00%
2016-04-07	0	6.920	-	-	6.920	6.920	3,400	23,528	6.9200	5.204	-	-	5.204	5.204	4,522	5.2035	-0.14%
2016-04-06	0	6.930	-	-	-	-	0	0	-	5.211	-	-	-	-	0	-	-0.14%
2016-04-05	0	6.940	-	-	-	-	0	0	-	5.219	-	-	-	-	0	-	-1.28%
2016-04-01	0	7.030	-	-	7.160	7.160	6,000	42,960	7.1600	5.286	-	-	5.384	5.384	7,979	5.3840	-1.40%
2016-03-31	0	7.130	6.850	-	7.130	7.130	1,000	7,130	7.1300	5.361	5.151	-	5.361	5.361	1,330	5.3614	0.42%
2016-03-30	0	7.100	6.850	7.150	7.080	7.080	600	4,248	7.0800	5.339	5.151	5.376	5.324	5.324	798	5.3238	1.28%
2016-03-29	0	7.010	6.850	-	-	-	0	0	-	5.271	5.151	-	-	-	0	-	0.00%
2016-03-24	0	7.010	6.850	-	-	-	0	0	-	5.271	5.151	-	-	-	0	-	-0.43%
2016-03-23	0	7.040	6.850	-	-	-	0	0	-	5.294	5.151	-	-	-	0	-	0.00%
2016-03-22	0	7.040	6.850	-	-	-	0	0	-	5.294	5.151	-	-	-	0	-	0.14%
2016-03-21	0	7.030	6.850	-	-	-	0	0	-	5.286	5.151	-	-	-	0	-	0.00%
2016-03-18	0	7.030	6.850	-	7.000	7.030	18,000	126,190	7.0106	5.286	5.151	-	5.264	5.286	23,938	5.2716	1.01%
2016-03-17	0	6.960	6.850	-	-	-	0	0	-	5.234	5.151	-	-	-	0	-	1.16%
2016-03-16	0	6.880	6.850	-	-	-	0	0	-	5.173	5.151	-	-	-	0	-	0.00%
2016-03-15	0	6.880	6.850	-	-	-	0	0	-	5.173	5.151	-	-	-	0	-	-0.43%
2016-03-14	0	6.910	6.850	-	-	-	0	0	-	5.196	5.151	-	-	-	0	-	0.88%
2016-03-11	0	6.850	6.850	6.870	6.850	6.850	12,000	82,200	6.8500	5.151	5.151	5.166	5.151	5.151	15,958	5.1509	1.18%
2016-03-10	0	6.770	-	-	-	-	0	0	-	5.091	-	-	-	-	0	-	0.00%
2016-03-09	0	6.770	-	-	-	-	0	0	-	5.091	-	-	-	-	0	-	-0.59%
2016-03-08	0	6.810	-	-	-	-	0	0	-	5.121	-	-	-	-	0	-	0.00%
2016-03-07	0	6.810	-	-	-	-	0	0	-	5.121	-	-	-	-	0	-	0.44%
2016-03-04	0	6.780	-	-	-	-	0	0	-	5.098	-	-	-	-	0	-	1.04%
2016-03-03	0	6.710	-	-	-	-	0	0	-	5.046	-	-	-	-	0	-	0.60%
2016-03-02	0	6.670	-	-	-	-	0	0	-	5.016	-	-	-	-	0	-	2.46%
2016-03-01	0	6.510	-	-	-	-	0	0	-	4.895	-	-	-	-	0	-	0.93%
2016-02-29	0	6.450	-	-	-	-	0	0	-	4.850	-	-	-	-	0	-	0.00%
2016-02-26	0	6.450	-	-	-	-	0	0	-	4.850	-	-	-	-	0	-	0.31%
2016-02-25	0	6.430	-	-	-	-	0	0	-	4.835	-	-	-	-	0	-	-0.92%
2016-02-24	0	6.490	-	-	-	-	0	0	-	4.880	-	-	-	-	0	-	-0.15%
2016-02-23	0	6.500	-	-	-	-	0	0	-	4.888	-	-	-	-	0	-	0.00%
2016-02-22	0	6.500	-	-	-	-	0	0	-	4.888	-	-	-	-	0	-	0.00%
2016-02-19	0	6.500	-	-	-	-	1,300,000	8,524,750	6.5575	4.888	-	-	-	-	1,728,829	4.9309	0.00%
2016-02-18	0	6.500	-	-	-	-	0	0	-	4.888	-	-	-	-	0	-	0.93%
2016-02-17	0	6.440	-	-	-	-	0	0	-	4.843	-	-	-	-	0	-	0.00%
2016-02-16	0	6.440	-	-	-	-	0	0	-	4.843	-	-	-	-	0	-	0.78%
2016-02-15	0	6.390	-	-	-	-	0	0	-	4.805	-	-	-	-	0	-	1.91%
2016-02-12	0	6.270	-	-	6.270	6.310	2,000	12,580	6.2900	4.715	-	-	4.715	4.745	2,660	4.7298	-1.42%
2016-02-11	0	6.360	-	6.460	-	-	0	0	-	4.782	-	4.858	-	-	0	-	-1.55%
2016-02-05	0	6.460	6.440	-	-	-	0	0	-	4.858	4.843	-	-	-	0	-	1.25%
2016-02-04	0	6.380	-	-	-	-	0	0	-	4.797	-	-	-	-	0	-	0.63%
2016-02-03	0	6.340	-	-	-	-	0	0	-	4.767	-	-	-	-	0	-	-1.71%
2016-02-02	0	6.450	-	-	-	-	0	0	-	4.850	-	-	-	-	0	-	-0.15%
2016-02-01	0	6.460	-	-	-	-	0	0	-	4.858	-	-	-	-	0	-	0.47%
2016-01-29	0	6.430	-	-	-	-	0	0	-	4.835	-	-	-	-	0	-	1.58%
2016-01-28	0	6.330	-	6.330	6.350	6.350	200	1,270	6.3500	4.760	-	4.760	4.775	4.775	266	4.7749	0.64%
2016-01-27	0	6.290	-	6.330	-	-	0	0	-	4.730	-	4.760	-	-	0	-	0.48%
2016-01-26	0	6.260	-	-	-	-	0	0	-	4.707	-	-	-	-	0	-	-1.11%
2016-01-25	0	6.330	-	-	-	-	0	0	-	4.760	-	-	-	-	0	-	0.80%
2016-01-22	0	6.280	-	-	-	-	0	0	-	4.722	-	-	-	-	0	-	1.78%
2016-01-21	0	6.170	-	-	-	-	0	0	-	4.640	-	-	-	-	0	-	-1.28%
2016-01-20	0	6.250	6.220	-	6.250	6.250	1,000	6,250	6.2500	4.700	4.677	-	4.700	4.700	1,330	4.6997	-2.04%
2016-01-19	0	6.380	-	-	6.260	6.300	5,000	31,476	6.2952	4.797	-	-	4.707	4.737	6,649	4.7337	0.79%
2016-01-18	0	6.330	-	6.600	-	-	0	0	-	4.760	-	4.963	-	-	0	-	-0.63%
2016-01-15	0	6.370	-	6.600	6.400	6.400	400	2,560	6.4000	4.790	-	4.963	4.813	4.813	532	4.8125	-1.24%
2016-01-14	0	6.450	-	-	-	-	0	0	-	4.850	-	-	-	-	0	-	0.00%
2016-01-13	0	6.450	-	-	-	-	0	0	-	4.850	-	-	-	-	0	-	0.16%
2016-01-12	0	6.440	-	-	-	-	0	0	-	4.843	-	-	-	-	0	-	-0.62%
2016-01-11	0	6.480	6.360	-	6.480	6.480	3,000	19,440	6.4800	4.873	4.782	-	4.873	4.873	3,990	4.8727	-1.82%
2016-01-08	0	6.600	-	-	6.600	6.600	8,000	52,800	6.6000	4.963	-	-	4.963	4.963	10,639	4.9629	0.00%
2016-01-07	0	6.600	-	-	-	-	0	0	-	4.963	-	-	-	-	0	-	-2.08%
2016-01-06	0	6.740	-	-	6.720	6.740	42,600	286,284	6.7203	5.068	-	-	5.053	5.068	56,652	5.0533	-1.17%
2016-01-05	0	6.820	-	-	-	-	0	0	-	5.128	-	-	-	-	0	-	-0.87%
2016-01-04	0	6.880	-	-	-	-	0	0	-	5.173	-	-	-	-	0	-	-2.13%
2015-12-31	0	7.030	-	-	-	-	0	0	-	5.286	-	-	-	-	0	-	-0.28%
2015-12-30	0	7.050	-	-	-	-	0	0	-	5.301	-	-	-	-	0	-	-0.14%
2015-12-29	0	7.060	-	-	-	-	0	0	-	5.309	-	-	-	-	0	-	0.00%
2015-12-28	0	7.060	-	-	-	-	0	0	-	5.309	-	-	-	-	0	-	0.00%
2015-12-24	0	7.060	7.060	-	-	-	0	0	-	5.309	5.309	-	-	-	0	-	0.57%
2015-12-23	0	7.020	7.050	-	-	-	0	0	-	5.279	5.301	-	-	-	0	-	0.50%
2015-12-22	0	6.985	6.980	-	-	-	0	0	-	5.252	5.249	-	-	-	0	-	0.00%
2015-12-21	0	6.985	-	-	-	-	0	0	-	5.252	-	-	-	-	0	-	-0.00%
2015-12-18	0	7.030	-	-	-	-	0	0	-	5.252	-	-	-	-	0	-	0.00%
2015-12-17	0	7.030	-	-	-	-	0	0	-	5.252	-	-	-	-	0	-	0.86%
2015-12-16	0	6.970	-	-	-	-	0	0	-	5.208	-	-	-	-	0	-	0.87%
2015-12-15	0	6.910	-	-	-	-	0	0	-	5.163	-	-	-	-	0	-	0.00%
2015-12-14	0	6.910	-	-	-	-	0	0	-	5.163	-	-	-	-	0	-	-0.72%
2015-12-11	0	6.960	-	-	-	-	0	0	-	5.200	-	-	-	-	0	-	-0.85%
2015-12-10	0	7.020	-	-	-	-	0	0	-	5.245	-	-	-	-	0	-	-0.28%
2015-12-09	0	7.040	6.960	7.060	-	-	0	0	-	5.260	5.200	5.275	-	-	0	-	-0.14%
2015-12-08	0	7.050	-	-	7.050	7.050	1,000	7,050	7.0500	5.267	-	-	5.267	5.267	1,338	5.2673	-1.81%
2015-12-07	0	7.180	-	-	-	-	0	0	-	5.364	-	-	-	-	0	-	0.00%
2015-12-04	0	7.180	-	-	-	-	0	0	-	5.364	-	-	-	-	0	-	-0.69%
2015-12-03	0	7.230	-	-	-	-	0	0	-	5.402	-	-	-	-	0	-	-0.28%
2015-12-02	0	7.250	7.220	-	7.260	7.260	400	2,904	7.2600	5.417	5.394	-	5.424	5.424	535	5.4242	0.69%
2015-12-01	0	7.200	-	-	7.180	7.180	1,000	7,180	7.1800	5.379	-	-	5.364	5.364	1,338	5.3645	0.56%
2015-11-30	0	7.160	-	-	7.170	7.170	200	1,434	7.1700	5.350	-	-	5.357	5.357	268	5.3570	-0.69%
2015-11-27	0	7.210	-	-	-	-	0	0	-	5.387	-	-	-	-	0	-	-0.96%
2015-11-26	0	7.280	-	-	-	-	0	0	-	5.439	-	-	-	-	0	-	0.00%
2015-11-25	0	7.280	-	-	-	-	0	0	-	5.439	-	-	-	-	0	-	-0.27%
2015-11-24	0	7.300	7.260	7.310	7.300	7.300	200	1,460	7.3000	5.454	5.424	5.462	5.454	5.454	268	5.4541	-0.27%
2015-11-23	0	7.320	-	-	-	-	0	0	-	5.469	-	-	-	-	0	-	0.00%
2015-11-20	0	7.320	-	-	7.290	7.290	1,000	7,290	7.2900	5.469	-	-	5.447	5.447	1,338	5.4467	0.55%
2015-11-19	0	7.280	7.200	-	7.280	7.280	1,000	7,280	7.2800	5.439	5.379	-	5.439	5.439	1,338	5.4392	1.25%
2015-11-18	0	7.190	-	-	-	-	0	0	-	5.372	-	-	-	-	0	-	0.00%
2015-11-17	0	7.190	-	-	-	-	0	0	-	5.372	-	-	-	-	0	-	0.00%
2015-11-16	0	7.190	-	-	-	-	0	0	-	5.372	-	-	-	-	0	-	-0.83%
2015-11-13	0	7.250	-	-	-	-	0	0	-	5.417	-	-	-	-	0	-	-0.96%
2015-11-12	0	7.320	-	-	-	-	0	0	-	5.469	-	-	-	-	0	-	0.00%
2015-11-11	0	7.320	-	-	7.320	7.320	1,400	10,248	7.3200	5.469	-	-	5.469	5.469	1,874	5.4691	-0.14%
2015-11-10	0	7.330	7.310	-	-	-	0	0	-	5.477	5.462	-	-	-	0	-	-1.21%
2015-11-09	0	7.420	-	-	7.450	7.450	200	1,490	7.4500	5.544	-	-	5.566	5.566	268	5.5662	-0.67%
2015-11-06	0	7.470	-	-	7.470	7.510	20,000	149,740	7.4870	5.581	-	-	5.581	5.611	26,769	5.5938	-1.06%
2015-11-05	0	7.550	-	-	7.550	7.550	200	1,510	7.5500	5.641	-	-	5.641	5.641	268	5.6409	-0.26%
2015-11-04	0	7.570	-	-	7.500	7.630	20,200	152,306	7.5399	5.656	-	-	5.604	5.701	27,036	5.6334	1.07%
2015-11-03	0	7.490	-	-	-	-	88,000	654,720	7.4400	5.596	-	-	-	-	117,782	5.5587	1.22%
2015-11-02	0	7.400	-	7.400	7.400	7.500	42,000	311,700	7.4214	5.529	-	5.529	5.529	5.604	56,214	5.5449	-1.20%
2015-10-30	0	7.490	-	-	7.450	7.490	40,011,200	302,119,488	7.5509	5.596	-	-	5.566	5.596	53,552,434	5.6416	-0.13%
2015-10-29	0	7.500	-	-	-	-	3,894,700	29,482,100	7.5698	5.604	-	-	-	-	5,212,807	5.6557	-0.40%
2015-10-28	0	7.530	-	-	7.530	7.530	7,000	52,710	7.5300	5.626	-	-	5.626	5.626	9,369	5.6260	-0.79%
2015-10-27	0	7.590	-	-	7.590	7.590	12,000	91,080	7.5900	5.671	-	-	5.671	5.671	16,061	5.6708	-0.78%
2015-10-26	0	7.650	-	-	7.650	7.650	2,000	15,300	7.6500	5.716	-	-	5.716	5.716	2,677	5.7156	1.19%
2015-10-23	0	7.560	-	-	-	-	0	0	-	5.648	-	-	-	-	0	-	0.80%
2015-10-22	0	7.500	-	-	7.500	7.500	3,000	22,500	7.5000	5.604	-	-	5.604	5.604	4,015	5.6036	0.00%
2015-10-20	0	7.500	-	-	-	-	0	0	-	5.604	-	-	-	-	0	-	0.00%
2015-10-19	0	7.500	-	-	-	-	0	0	-	5.604	-	-	-	-	0	-	0.13%
2015-10-16	0	7.490	-	-	-	-	0	0	-	5.596	-	-	-	-	0	-	0.00%
2015-10-15	0	7.490	-	-	-	-	0	0	-	5.596	-	-	-	-	0	-	1.49%
2015-10-14	0	7.380	-	-	-	-	8,500,000	62,985,000	7.4100	5.514	-	-	-	-	11,376,707	5.5363	-0.40%
2015-10-13	0	7.410	-	-	-	-	0	0	-	5.536	-	-	-	-	0	-	-0.40%
2015-10-12	0	7.440	-	-	7.440	7.440	10,000	74,400	7.4400	5.559	-	-	5.559	5.559	13,384	5.5587	0.95%
2015-10-09	0	7.370	-	7.600	-	-	0	0	-	5.506	-	5.678	-	-	0	-	1.24%
2015-10-08	0	7.280	-	-	-	-	0	0	-	5.439	-	-	-	-	0	-	0.00%
2015-10-07	0	7.280	-	-	7.270	7.270	1,000	7,270	7.2700	5.439	-	-	5.432	5.432	1,338	5.4317	2.82%
2015-10-06	0	7.080	-	-	7.090	7.090	12,000	85,080	7.0900	5.290	-	-	5.297	5.297	16,061	5.2972	1.14%
2015-10-05	0	7.000	7.000	-	6.990	6.990	3,000	20,970	6.9900	5.230	5.230	-	5.223	5.223	4,015	5.2225	1.89%
2015-10-02	0	6.870	-	-	-	-	0	0	-	5.133	-	-	-	-	0	-	0.88%
2015-09-30	0	6.810	6.680	-	-	-	0	0	-	5.088	4.991	-	-	-	0	-	1.79%
2015-09-29	0	6.690	-	-	6.690	6.690	6,000	40,140	6.6900	4.998	-	-	4.998	4.998	8,031	4.9984	-2.62%
2015-09-25	0	6.870	-	-	6.860	6.870	5,000	34,310	6.8620	5.133	-	-	5.125	5.133	6,692	5.1269	0.00%
2015-09-24	0	6.870	-	-	-	-	0	0	-	5.133	-	-	-	-	0	-	0.00%
2015-09-23	0	6.870	-	-	6.870	6.870	200	1,374	6.8700	5.133	-	-	5.133	5.133	268	5.1329	-3.38%
2015-09-22	0	7.110	-	-	7.090	7.150	11,000	78,090	7.0991	5.312	-	-	5.297	5.342	14,723	5.3040	0.28%
2015-09-21	0	7.090	-	-	-	-	0	0	-	5.297	-	-	-	-	0	-	-1.39%
2015-09-18	0	7.190	-	-	7.190	7.190	5,000	35,950	7.1900	5.372	-	-	5.372	5.372	6,692	5.3719	0.70%
2015-09-17	0	7.140	-	-	7.150	7.150	400	2,860	7.1500	5.335	-	-	5.342	5.342	535	5.3421	0.42%
2015-09-16	0	7.110	-	-	7.060	7.060	21,000	148,260	7.0600	5.312	-	-	5.275	5.275	28,107	5.2748	1.86%
2015-09-15	0	6.980	-	-	6.980	7.000	639,000	4,462,940	6.9843	5.215	-	-	5.215	5.230	855,261	5.2182	-0.71%
2015-09-14	0	7.030	-	-	-	-	0	0	-	5.252	-	-	-	-	0	-	0.00%
2015-09-11	0	7.030	6.820	-	7.080	7.080	400	2,832	7.0800	5.252	5.095	-	5.290	5.290	535	5.2898	-0.85%
2015-09-10	0	7.090	6.990	-	-	-	0	0	-	5.297	5.223	-	-	-	0	-	-0.42%
2015-09-09	0	7.120	6.850	-	-	-	0	0	-	5.320	5.118	-	-	-	0	-	3.49%
2015-09-08	0	6.880	-	-	6.800	6.800	2,000	13,600	6.8000	5.140	-	-	5.081	5.081	2,677	5.0806	1.33%
2015-09-07	0	6.790	-	-	6.800	6.800	4,000	27,200	6.8000	5.073	-	-	5.081	5.081	5,354	5.0806	-0.88%
2015-09-04	0	6.850	-	-	-	-	0	0	-	5.118	-	-	-	-	0	-	-0.58%
2015-09-02	0	6.890	-	-	-	-	0	0	-	5.148	-	-	-	-	0	-	-0.43%
2015-09-01	0	6.920	-	-	-	-	0	0	-	5.170	-	-	-	-	0	-	-1.14%
2015-08-31	0	7.000	-	-	-	-	0	0	-	5.230	-	-	-	-	0	-	0.72%
2015-08-28	0	6.950	-	-	-	-	0	0	-	5.193	-	-	-	-	0	-	0.00%
2015-08-27	0	6.950	-	-	-	-	0	0	-	5.193	-	-	-	-	0	-	1.91%
2015-08-26	0	6.820	-	-	6.830	6.880	2,000	13,710	6.8550	5.095	-	-	5.103	5.140	2,677	5.1216	0.29%
2015-08-25	0	6.800	-	-	6.800	6.800	1,000	6,800	6.8000	5.081	-	-	5.081	5.081	1,338	5.0806	-0.58%
2015-08-24	0	6.840	-	7.120	6.930	6.930	2,000	13,860	6.9300	5.110	-	5.320	5.178	5.178	2,677	5.1777	-3.80%
2015-08-21	0	7.110	7.070	-	-	-	0	0	-	5.312	5.282	-	-	-	0	-	-1.66%
2015-08-20	0	7.230	-	7.350	7.230	7.230	8,000	57,840	7.2300	5.402	-	5.491	5.402	5.402	10,707	5.4018	-1.50%
2015-08-19	0	7.340	-	-	-	-	0	0	-	5.484	-	-	-	-	0	-	-0.54%
2015-08-18	0	7.380	7.360	7.500	7.390	7.390	10,000	73,900	7.3900	5.514	5.499	5.604	5.521	5.521	13,384	5.5214	-0.94%
2015-08-17	0	7.450	7.430	7.520	-	-	0	0	-	5.566	5.551	5.618	-	-	0	-	-0.93%
2015-08-14	0	7.520	7.480	-	7.530	7.530	200	1,506	7.5300	5.618	5.589	-	5.626	5.626	268	5.6260	0.13%
2015-08-13	0	7.510	-	-	-	-	0	0	-	5.611	-	-	-	-	0	-	-0.27%
2015-08-12	0	7.530	-	-	-	-	0	0	-	5.626	-	-	-	-	0	-	-1.57%
2015-08-11	0	7.650	-	-	-	-	0	0	-	5.716	-	-	-	-	0	-	-0.52%
2015-08-10	0	7.690	-	-	7.650	7.650	5,000	38,250	7.6500	5.746	-	-	5.716	5.716	6,692	5.7156	0.26%
2015-08-07	0	7.670	-	-	-	-	0	0	-	5.731	-	-	-	-	0	-	0.13%
2015-08-06	0	7.660	-	-	-	-	0	0	-	5.723	-	-	-	-	0	-	-0.78%
2015-08-05	0	7.720	-	-	-	-	0	0	-	5.768	-	-	-	-	0	-	0.26%
2015-08-04	0	7.700	-	-	7.700	7.700	5,000	38,500	7.7000	5.753	-	-	5.753	5.753	6,692	5.7530	-0.26%
2015-08-03	0	7.720	-	-	-	-	0	0	-	5.768	-	-	-	-	0	-	-0.52%
2015-07-31	0	7.760	-	-	-	-	0	0	-	5.798	-	-	-	-	0	-	0.00%
2015-07-30	0	7.760	7.740	-	-	-	0	0	-	5.798	5.783	-	-	-	0	-	-0.13%
2015-07-29	0	7.770	-	-	-	-	0	0	-	5.805	-	-	-	-	0	-	0.39%
2015-07-28	0	7.740	-	-	7.740	7.770	3,000	23,250	7.7500	5.783	-	-	5.783	5.805	4,015	5.7903	-0.39%
2015-07-27	0	7.770	-	-	7.790	7.790	2,000	15,580	7.7900	5.805	-	-	5.820	5.820	2,677	5.8202	-1.65%
2015-07-24	0	7.900	-	-	7.910	7.910	200	1,582	7.9100	5.902	-	-	5.910	5.910	268	5.9099	-0.88%
2015-07-23	0	7.970	-	-	-	-	0	0	-	5.955	-	-	-	-	0	-	0.00%
2015-07-22	0	7.970	-	-	7.970	7.970	200	1,594	7.9700	5.955	-	-	5.955	5.955	268	5.9547	-0.75%
2015-07-21	0	8.030	-	-	-	-	0	0	-	6.000	-	-	-	-	0	-	0.00%
2015-07-20	0	8.030	-	-	-	-	0	0	-	6.000	-	-	-	-	0	-	-0.25%
2015-07-17	0	8.050	7.980	-	-	-	0	0	-	6.014	5.962	-	-	-	0	-	0.00%
2015-07-16	0	8.050	7.950	-	7.950	8.050	13,200	105,840	8.0182	6.014	5.940	-	5.940	6.014	17,667	5.9907	1.26%
2015-07-15	0	7.950	-	-	7.950	7.950	2,000	15,900	7.9500	5.940	-	-	5.940	5.940	2,677	5.9398	-0.25%
2015-07-14	0	7.970	-	-	7.970	8.010	9,000	71,810	7.9789	5.955	-	-	5.955	5.985	12,046	5.9614	-0.62%
2015-07-13	0	8.020	7.980	-	7.980	8.020	5,000	39,980	7.9960	5.992	5.962	-	5.962	5.992	6,692	5.9741	0.88%
2015-07-10	0	7.950	-	-	7.950	7.980	12,000	95,530	7.9608	5.940	-	-	5.940	5.962	16,061	5.9479	0.63%
2015-07-09	0	7.900	7.770	-	7.770	7.900	33,800	265,760	7.8627	5.902	5.805	-	5.805	5.902	45,239	5.8746	1.41%
2015-07-08	0	7.790	7.700	-	7.810	7.810	200	1,562	7.8100	5.820	5.753	-	5.835	5.835	268	5.8352	-3.71%
2015-07-07	0	8.090	8.060	-	8.080	8.120	14,200	114,986	8.0976	6.044	6.022	-	6.037	6.067	19,006	6.0501	-0.49%
2015-07-06	0	8.130	8.060	-	8.140	8.160	3,000	24,450	8.1500	6.074	6.022	-	6.082	6.097	4,015	6.0892	-1.81%
2015-07-03	0	8.280	8.020	-	8.280	8.280	5,000	41,400	8.2800	6.186	5.992	-	6.186	6.186	6,692	6.1863	-0.24%
2015-07-02	0	8.300	8.300	8.330	8.300	8.360	5,800	48,302	8.3279	6.201	6.201	6.224	6.201	6.246	7,763	6.2221	-0.12%
2015-06-30	0	8.310	8.300	-	8.250	8.300	7,000	57,920	8.2743	6.209	6.201	-	6.164	6.201	9,369	6.1821	1.22%
2015-06-29	0	8.210	8.020	-	8.200	8.200	4,000	32,800	8.2000	6.134	5.992	-	6.127	6.127	5,354	6.1266	-2.15%
2015-06-26	0	8.390	-	-	8.370	8.410	571,000	4,790,590	8.3898	6.269	-	-	6.254	6.283	764,247	6.2684	-0.94%
2015-06-25	0	8.470	-	-	8.490	8.490	5,200	44,148	8.4900	6.328	-	-	6.343	6.343	6,960	6.3432	-0.24%
2015-06-24	0	8.490	8.430	8.530	8.480	8.490	103,400	877,462	8.4861	6.343	6.298	6.373	6.336	6.343	138,394	6.3403	0.12%
2015-06-23	0	8.480	-	8.540	-	-	0	0	-	6.336	-	6.381	-	-	0	-	0.59%
2015-06-22	0	8.430	-	-	8.430	8.430	1,000	8,430	8.4300	6.298	-	-	6.298	6.298	1,338	6.2984	1.44%
2015-06-19	0	8.310	8.300	8.310	8.330	8.330	1,000	8,330	8.3300	6.209	6.201	6.209	6.224	6.224	1,338	6.2237	0.24%
2015-06-18	0	8.340	-	-	8.340	8.340	200	1,668	8.3400	6.194	-	-	6.194	6.194	269	6.1938	0.00%
2015-06-17	0	8.340	8.330	8.340	8.320	8.340	2,400	19,998	8.3325	6.194	6.186	6.194	6.179	6.194	3,232	6.1882	0.24%
2015-06-16	0	8.320	8.250	-	-	-	0	0	-	6.179	6.127	-	-	-	0	-	-0.48%
2015-06-15	0	8.360	-	-	-	-	0	0	-	6.209	-	-	-	-	0	-	-0.59%
2015-06-12	0	8.410	8.300	-	-	-	0	0	-	6.246	6.164	-	-	-	0	-	0.36%
2015-06-11	0	8.380	8.300	-	-	-	0	0	-	6.224	6.164	-	-	-	0	-	0.12%
2015-06-10	0	8.370	8.300	-	8.370	8.400	13,000	108,940	8.3800	6.216	6.164	-	6.216	6.238	17,505	6.2235	0.00%
2015-06-09	0	8.370	-	-	8.370	8.450	8,400	70,738	8.4212	6.216	-	-	6.216	6.275	11,311	6.2541	-1.18%
2015-06-08	0	8.470	-	-	8.470	8.480	4,000	33,910	8.4775	6.290	-	-	6.290	6.298	5,386	6.2959	-0.35%
2015-06-05	0	8.500	8.500	-	8.500	8.530	10,000	85,180	8.5180	6.313	6.313	-	6.313	6.335	13,465	6.3260	-0.58%
2015-06-04	0	8.550	-	-	8.480	8.590	13,600	116,154	8.5407	6.350	-	-	6.298	6.379	18,313	6.3429	0.71%
2015-06-03	0	8.490	-	-	8.490	8.500	4,000	33,990	8.4975	6.305	-	-	6.305	6.313	5,386	6.3108	-0.70%
2015-06-02	0	8.550	-	-	8.550	8.590	13,200	112,868	8.5506	6.350	-	-	6.350	6.379	17,774	6.3502	-0.70%
2015-06-01	0	8.610	8.580	-	8.560	8.630	6,000	51,510	8.5850	6.394	6.372	-	6.357	6.409	8,079	6.3757	0.12%
2015-05-29	0	8.600	-	-	8.600	8.600	1,000	8,600	8.6000	6.387	-	-	6.387	6.387	1,347	6.3869	-0.12%
2015-05-28	0	8.610	8.500	-	8.610	8.660	5,000	43,140	8.6280	6.394	6.313	-	6.394	6.431	6,733	6.4077	-0.46%
2015-05-27	0	8.650	-	-	8.630	8.630	2,800	24,164	8.6300	6.424	-	-	6.409	6.409	3,770	6.4092	-1.26%
2015-05-26	0	8.760	-	-	8.760	8.760	2,000	17,520	8.7600	6.506	-	-	6.506	6.506	2,693	6.5057	0.11%
2015-05-22	0	8.750	8.500	-	8.740	8.740	2,000	17,480	8.7400	6.498	6.313	-	6.491	6.491	2,693	6.4909	0.81%
2015-05-21	0	8.680	8.600	-	8.660	8.690	5,600	48,552	8.6700	6.446	6.387	-	6.431	6.454	7,540	6.4389	-0.23%
2015-05-20	0	8.700	-	-	8.680	8.720	27,000	235,100	8.7074	6.461	-	-	6.446	6.476	36,356	6.4667	1.16%
2015-05-19	0	8.600	8.590	-	8.590	8.680	158,000	1,359,590	8.6050	6.387	6.379	-	6.379	6.446	212,748	6.3906	-0.92%
2015-05-18	0	8.680	8.670	8.700	8.680	8.710	3,000	26,090	8.6967	6.446	6.439	6.461	6.446	6.469	4,040	6.4587	-0.34%
2015-05-15	0	8.710	8.650	-	8.690	8.710	7,000	60,900	8.7000	6.469	6.424	-	6.454	6.469	9,426	6.4612	0.93%
2015-05-14	0	8.630	-	-	8.630	8.650	5,000	43,220	8.6440	6.409	-	-	6.409	6.424	6,733	6.4196	-0.23%
2015-05-13	0	8.650	-	-	8.640	8.690	8,200	71,128	8.6741	6.424	-	-	6.417	6.454	11,041	6.4420	0.00%
2015-05-12	0	8.650	-	-	-	-	0	0	-	6.424	-	-	-	-	0	-	-0.80%
2015-05-11	0	8.720	8.500	-	8.720	8.730	22,000	192,030	8.7286	6.476	6.313	-	6.476	6.483	29,623	6.4824	0.23%
2015-05-08	0	8.700	8.690	-	8.670	8.680	6,000	52,050	8.6750	6.461	6.454	-	6.439	6.446	8,079	6.4426	0.81%
2015-05-07	0	8.630	8.600	8.660	8.630	8.670	8,923,000	77,965,032	8.7375	6.409	6.387	6.431	6.409	6.439	12,014,897	6.4890	-1.26%
2015-05-06	0	8.740	-	-	8.720	8.740	1,200	10,484	8.7367	6.491	-	-	6.476	6.491	1,616	6.4884	-0.34%
2015-05-05	0	8.770	-	-	8.780	8.780	40,000	351,200	8.7800	6.513	-	-	6.521	6.521	53,860	6.5206	-1.13%
2015-05-04	0	8.870	-	-	8.870	8.870	200	1,774	8.8700	6.587	-	-	6.587	6.587	269	6.5874	0.57%
2015-04-30	0	8.820	-	-	8.830	8.830	5,600	49,448	8.8300	6.550	-	-	6.558	6.558	7,540	6.5577	-0.34%
2015-04-29	0	8.850	8.800	-	8.850	8.860	10,000	88,520	8.8520	6.573	6.535	-	6.573	6.580	13,465	6.5740	-0.45%
2015-04-28	0	8.890	-	-	8.890	8.910	3,000	26,702	8.9007	6.602	-	-	6.602	6.617	4,040	6.6102	-0.22%
2015-04-27	0	8.910	-	-	8.910	8.920	5,000	44,570	8.9140	6.617	-	-	6.617	6.625	6,733	6.6201	0.79%
2015-04-24	0	8.840	-	-	8.790	8.890	10,600	94,178	8.8847	6.565	-	-	6.528	6.602	14,273	6.5983	-0.34%
2015-04-23	0	8.870	8.800	9.000	8.880	8.960	23,000	205,580	8.9383	6.587	6.535	6.684	6.595	6.654	30,970	6.6381	0.80%
2015-04-22	0	8.800	-	9.000	-	-	0	0	-	6.535	-	6.684	-	-	0	-	0.00%
2015-04-21	0	8.800	-	-	8.800	8.800	10,000	88,000	8.8000	6.535	-	-	6.535	6.535	13,465	6.5354	0.00%
2015-04-20	0	8.800	-	-	-	-	0	0	-	6.535	-	-	-	-	0	-	-0.79%
2015-04-17	0	8.870	-	-	-	-	0	0	-	6.587	-	-	-	-	0	-	0.00%
2015-04-16	0	8.870	8.870	-	-	-	0	0	-	6.587	6.587	-	-	-	0	-	0.00%
2015-04-15	0	8.870	-	-	-	-	0	0	-	6.587	-	-	-	-	0	-	0.00%
2015-04-14	0	8.870	-	-	8.830	8.870	26,000	230,534	8.8667	6.587	-	-	6.558	6.587	35,009	6.5850	0.00%
2015-04-13	0	8.870	-	-	8.760	8.850	28,000	246,480	8.8029	6.587	-	-	6.506	6.573	37,702	6.5375	1.37%
2015-04-10	0	8.750	-	-	8.750	8.750	200	1,750	8.7500	6.498	-	-	6.498	6.498	269	6.4983	0.34%
2015-04-09	0	8.720	8.610	-	8.600	8.730	85,000	740,130	8.7074	6.476	6.394	-	6.387	6.483	114,453	6.4667	2.71%
2015-04-08	0	8.490	8.150	-	8.490	8.540	60,000	511,500	8.5250	6.305	6.053	-	6.305	6.342	80,791	6.3312	1.07%
2015-04-02	0	8.400	8.150	-	-	-	0	0	-	6.238	6.053	-	-	-	0	-	1.08%
2015-04-01	0	8.310	8.150	-	-	-	0	0	-	6.172	6.053	-	-	-	0	-	0.24%
2015-03-31	0	8.290	8.150	-	-	-	0	0	-	6.157	6.053	-	-	-	0	-	0.00%
2015-03-30	0	8.290	8.150	-	8.290	8.300	27,000	223,860	8.2911	6.157	6.053	-	6.157	6.164	36,356	6.1575	-0.12%
2015-03-27	0	8.300	8.280	-	-	-	0	0	-	6.164	6.149	-	-	-	0	-	-0.60%
2015-03-26	0	8.350	8.280	-	-	-	0	0	-	6.201	6.149	-	-	-	0	-	0.00%
2015-03-25	0	8.350	8.150	-	8.350	8.350	115,000	961,350	8.3596	6.201	6.053	-	6.201	6.201	154,848	6.2083	0.00%
2015-03-24	0	8.350	8.150	-	8.350	8.350	200	1,670	8.3500	6.201	6.053	-	6.201	6.201	269	6.2012	0.36%
2015-03-23	0	8.320	8.200	-	-	-	0	0	-	6.179	6.090	-	-	-	0	-	0.00%
2015-03-20	0	8.320	8.150	-	-	-	0	0	-	6.179	6.053	-	-	-	0	-	0.00%
2015-03-19	0	8.320	8.150	-	-	-	0	0	-	6.179	6.053	-	-	-	0	-	0.48%
2015-03-18	0	8.280	8.240	-	-	-	0	0	-	6.149	6.120	-	-	-	0	-	0.00%
2015-03-17	0	8.280	-	-	-	-	0	0	-	6.149	-	-	-	-	0	-	0.00%
2015-03-16	0	8.280	8.230	-	-	-	0	0	-	6.149	6.112	-	-	-	0	-	0.00%
2015-03-13	0	8.280	8.250	-	8.280	8.280	3,000	24,840	8.2800	6.149	6.127	-	6.149	6.149	4,040	6.1492	0.61%
2015-03-12	0	8.230	-	-	-	-	0	0	-	6.112	-	-	-	-	0	-	0.00%
2015-03-11	0	8.230	-	-	-	-	0	0	-	6.112	-	-	-	-	0	-	-0.96%
2015-03-10	0	8.310	8.250	-	8.330	8.340	53,000	441,500	8.3302	6.172	6.127	-	6.186	6.194	71,365	6.1865	-0.36%
2015-03-09	0	8.340	8.250	-	-	-	0	0	-	6.194	6.127	-	-	-	0	-	-0.24%
2015-03-06	0	8.360	8.260	-	8.370	8.370	1,400	11,718	8.3700	6.209	6.134	-	6.216	6.216	1,885	6.2161	0.00%
2015-03-05	0	8.360	8.270	-	8.360	8.360	1,400	11,704	8.3600	6.209	6.142	-	6.209	6.209	1,885	6.2086	-0.36%
2015-03-04	0	8.390	8.350	-	-	-	0	0	-	6.231	6.201	-	-	-	0	-	-0.71%
2015-03-03	0	8.450	-	-	8.450	8.450	100,200	846,690	8.4500	6.275	-	-	6.275	6.275	134,920	6.2755	0.00%
2015-03-02	0	8.450	8.450	-	-	-	0	0	-	6.275	6.275	-	-	-	0	-	0.12%
2015-02-27	0	8.440	-	-	-	-	0	0	-	6.268	-	-	-	-	0	-	0.00%
2015-02-26	0	8.440	8.440	-	-	-	0	0	-	6.268	6.268	-	-	-	0	-	0.00%
2015-02-25	0	8.440	-	-	-	-	0	0	-	6.268	-	-	-	-	0	-	0.00%
2015-02-24	0	8.440	-	-	-	-	0	0	-	6.268	-	-	-	-	0	-	0.00%
2015-02-23	0	8.440	8.200	-	-	-	0	0	-	6.268	6.090	-	-	-	0	-	0.00%
2015-02-18	0	8.440	7.900	-	-	-	0	0	-	6.268	5.867	-	-	-	0	-	0.24%
2015-02-17	0	8.420	7.900	-	-	-	0	0	-	6.253	5.867	-	-	-	0	-	0.12%
2015-02-16	0	8.410	7.900	-	-	-	0	0	-	6.246	5.867	-	-	-	0	-	0.00%
2015-02-13	0	8.410	7.900	-	-	-	0	0	-	6.246	5.867	-	-	-	0	-	0.96%
2015-02-12	0	8.330	7.900	-	8.270	8.330	24,000	199,270	8.3029	6.186	5.867	-	6.142	6.186	32,316	6.1663	-0.12%
2015-02-11	0	8.340	7.900	-	8.340	8.340	10,000	83,400	8.3400	6.194	5.867	-	6.194	6.194	13,465	6.1938	-0.48%
2015-02-10	0	8.380	-	-	-	-	0	0	-	6.224	-	-	-	-	0	-	0.00%
2015-02-09	0	8.380	-	-	-	-	0	0	-	6.224	-	-	-	-	0	-	-0.71%
2015-02-06	0	8.440	-	-	-	-	0	0	-	6.268	-	-	-	-	0	-	-0.12%
2015-02-05	0	8.450	-	-	8.450	8.450	800	6,760	8.4500	6.275	-	-	6.275	6.275	1,077	6.2755	1.08%
2015-02-04	0	8.360	8.350	-	-	-	0	0	-	6.209	6.201	-	-	-	0	-	0.12%
2015-02-03	0	8.350	-	-	8.330	8.350	32,000	266,760	8.3363	6.201	-	-	6.186	6.201	43,088	6.1910	0.00%
2015-02-02	0	8.350	-	-	-	-	0	0	-	6.201	-	-	-	-	0	-	-0.36%
2015-01-30	0	8.380	-	-	-	-	0	0	-	6.224	-	-	-	-	0	-	-0.24%
2015-01-29	0	8.400	-	-	-	-	0	0	-	6.238	-	-	-	-	0	-	-0.24%
2015-01-28	0	8.420	-	-	8.420	8.420	10,000	84,200	8.4200	6.253	-	-	6.253	6.253	13,465	6.2532	-0.36%
2015-01-27	0	8.450	-	-	-	-	0	0	-	6.275	-	-	-	-	0	-	0.00%
2015-01-26	0	8.450	-	-	-	-	0	0	-	6.275	-	-	-	-	0	-	0.00%
2015-01-23	0	8.450	-	-	8.410	8.410	10,000	84,100	8.4100	6.275	-	-	6.246	6.246	13,465	6.2458	1.08%
2015-01-22	0	8.360	-	-	8.360	8.360	10,000	83,600	8.3600	6.209	-	-	6.209	6.209	13,465	6.2086	1.70%
2015-01-21	0	8.220	-	-	-	-	0	0	-	6.105	-	-	-	-	0	-	1.23%
2015-01-20	0	8.120	-	-	-	-	0	0	-	6.030	-	-	-	-	0	-	0.00%
2015-01-19	0	8.120	-	-	8.150	8.150	55,000	448,250	8.1500	6.030	-	-	6.053	6.053	74,058	6.0527	-1.46%
2015-01-16	0	8.240	8.180	-	-	-	0	0	-	6.120	6.075	-	-	-	0	-	-0.72%
2015-01-15	0	8.300	8.140	-	8.300	8.300	24,000	199,200	8.3000	6.164	6.045	-	6.164	6.164	32,316	6.1641	1.34%
2015-01-14	0	8.190	8.180	-	-	-	0	0	-	6.082	6.075	-	-	-	0	-	0.00%
2015-01-13	0	8.190	-	-	-	-	0	0	-	6.082	-	-	-	-	0	-	0.61%
2015-01-12	0	8.140	8.080	-	-	-	0	0	-	6.045	6.001	-	-	-	0	-	0.87%
2015-01-09	0	8.070	-	-	-	-	0	0	-	5.993	-	-	-	-	0	-	0.25%
2015-01-08	0	8.050	-	-	-	-	0	0	-	5.978	-	-	-	-	0	-	0.50%
2015-01-07	0	8.010	8.000	-	-	-	0	0	-	5.949	5.941	-	-	-	0	-	0.00%
2015-01-06	0	8.010	7.980	-	-	-	0	0	-	5.949	5.926	-	-	-	0	-	-1.72%
2015-01-05	0	8.150	8.060	-	8.150	8.150	10,000	81,500	8.1500	6.053	5.986	-	6.053	6.053	13,465	6.0527	0.25%
2015-01-02	0	8.130	8.120	-	-	-	0	0	-	6.038	6.030	-	-	-	0	-	0.00%
2014-12-31	0	8.130	-	-	-	-	0	0	-	6.038	-	-	-	-	0	-	0.00%
2014-12-30	0	8.130	-	-	8.130	8.130	10,000	81,300	8.1300	6.038	-	-	6.038	6.038	13,465	6.0378	0.25%
2014-12-29	0	8.110	-	-	-	-	0	0	-	6.023	-	-	-	-	0	-	1.00%
2014-12-24	0	8.030	-	-	-	-	0	0	-	5.964	-	-	-	-	0	-	0.00%
2014-12-23	0	8.030	-	-	-	-	0	0	-	5.964	-	-	-	-	0	-	0.00%
2014-12-22	0	8.030	-	-	-	-	0	0	-	5.964	-	-	-	-	0	-	1.39%
2014-12-19	0	7.920	7.850	-	-	-	0	0	-	5.882	5.830	-	-	-	0	-	1.02%
2014-12-18	0	7.840	-	-	-	-	0	0	-	5.822	-	-	-	-	0	-	0.77%
2014-12-17	0	7.780	-	-	-	-	0	0	-	5.778	-	-	-	-	0	-	0.00%
2014-12-16	0	7.780	-	-	7.800	7.860	16,000	125,280	7.8300	5.778	-	-	5.793	5.837	21,544	5.8150	-1.27%
2014-12-15	0	7.880	7.750	-	7.880	7.880	25,000	197,000	7.8800	5.852	5.756	-	5.852	5.852	33,663	5.8522	-1.38%
2014-12-12	0	7.990	-	-	8.000	8.000	1,200	9,600	8.0000	5.934	-	-	5.941	5.941	1,616	5.9413	-0.25%
2014-12-11	0	8.010	-	-	-	-	0	0	-	5.949	-	-	-	-	0	-	-0.25%
2014-12-10	0	8.030	-	-	-	-	0	0	-	5.964	-	-	-	-	0	-	0.00%
2014-12-09	0	8.030	-	-	8.160	8.160	10,000	81,600	8.1600	5.964	-	-	6.060	6.060	13,465	6.0601	-2.31%
2014-12-08	0	8.220	-	-	8.240	8.240	4,000	32,960	8.2400	6.105	-	-	6.120	6.120	5,386	6.1195	0.12%
2014-12-05	0	8.210	-	-	8.210	8.210	200	1,642	8.2100	6.097	-	-	6.097	6.097	269	6.0973	1.61%
2014-12-04	0	8.080	-	-	8.030	8.080	12,200	98,276	8.0554	6.001	-	-	5.964	6.001	16,427	5.9824	0.37%
2014-12-03	0	8.050	-	-	-	-	0	0	-	5.978	-	-	-	-	0	-	0.00%
2014-12-02	0	8.050	8.030	-	-	-	0	0	-	5.978	5.964	-	-	-	0	-	0.25%
2014-12-01	0	8.030	-	-	8.080	8.080	20,000	161,600	8.0800	5.964	-	-	6.001	6.001	26,930	6.0007	-1.95%
2014-11-28	0	8.190	-	-	8.190	8.190	10,000	81,900	8.1900	6.082	-	-	6.082	6.082	13,465	6.0824	0.12%
2014-11-27	0	8.180	-	-	8.180	8.180	3,000	24,540	8.1800	6.075	-	-	6.075	6.075	4,040	6.0750	-0.12%
2014-11-26	0	8.190	-	-	8.190	8.190	3,000	24,570	8.1900	6.082	-	-	6.082	6.082	4,040	6.0824	0.99%
2014-11-25	0	8.110	-	-	-	-	0	0	-	6.023	-	-	-	-	0	-	0.00%
2014-11-24	0	8.110	-	-	-	-	0	0	-	6.023	-	-	-	-	0	-	1.50%
2014-11-21	0	7.990	-	-	-	-	0	0	-	5.934	-	-	-	-	0	-	0.13%
2014-11-20	0	7.980	-	-	-	-	0	0	-	5.926	-	-	-	-	0	-	-0.25%
2014-11-19	0	8.000	-	-	8.000	8.000	6,000	48,000	8.0000	5.941	-	-	5.941	5.941	8,079	5.9413	-0.12%
2014-11-18	0	8.010	8.000	-	8.010	8.030	32,200	258,562	8.0299	5.949	5.941	-	5.949	5.964	43,358	5.9635	-0.37%
2014-11-17	0	8.040	-	-	8.040	8.060	14,400	115,904	8.0489	5.971	-	-	5.971	5.986	19,390	5.9776	-0.37%
2014-11-14	0	8.070	8.070	-	8.070	8.070	60,000	484,200	8.0700	5.993	5.993	-	5.993	5.993	80,791	5.9933	-0.25%
2014-11-13	0	8.090	-	-	8.090	8.400	192,000	1,556,390	8.1062	6.008	-	-	6.008	6.238	258,530	6.0202

---

Webb-site Database - Powered By Linux Group

Back to top

---