Prices and Webb-site Total Returns

ChinaAMC MSCI Europe Quality Hedged to USD ETF: Unit HKD

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

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	19.08	18.96	19.08	18.80	19.10	800	15,160	18.950	19.08	18.96	19.08	18.80	19.10	800	18.950	2.31%
2026-02-02	18.65	18.64	18.90	18.65	18.65	2,000	37,300	18.650	18.65	18.64	18.90	18.65	18.65	2,000	18.650	-0.37%
2026-01-30	18.72	18.65	18.77	18.71	18.72	18,800	351,752	18.710	18.72	18.65	18.77	18.71	18.72	18,800	18.710	0.32%
2026-01-29	18.66	18.66	18.76	18.66	18.70	3,400	63,460	18.665	18.66	18.66	18.76	18.66	18.70	3,400	18.665	-1.69%
2026-01-28	18.98	18.79	19.38	18.87	18.98	72,400	1,368,636	18.904	18.98	18.79	19.38	18.87	18.98	72,400	18.904	0.32%
2026-01-27	18.92	18.92	18.94	18.79	18.89	12,400	233,334	18.817	18.92	18.92	18.94	18.79	18.89	12,400	18.817	0.91%
2026-01-26	18.75	18.72	18.80	18.73	18.80	9,000	168,934	18.770	18.75	18.72	18.80	18.73	18.80	9,000	18.770	-0.42%
2026-01-23	18.83	18.72	18.84	-	-	0	0	-	18.83	18.72	18.84	-	-	0	-	-0.42%
2026-01-22	18.91	18.81	18.92	18.92	18.93	3,600	68,128	18.924	18.91	18.81	18.92	18.92	18.93	3,600	18.924	1.23%
2026-01-21	18.68	18.65	18.77	18.66	18.68	9,800	183,032	18.677	18.68	18.65	18.77	18.66	18.68	9,800	18.677	-0.21%
2026-01-20	18.72	18.65	18.75	18.72	18.77	21,600	404,554	18.729	18.72	18.65	18.75	18.72	18.77	21,600	18.729	-1.32%
2026-01-19	18.97	18.86	18.97	-	-	0	0	-	18.97	18.86	18.97	-	-	0	-	-0.68%
2026-01-16	19.10	18.86	19.12	19.02	19.10	6,600	126,044	19.098	19.10	18.86	19.12	19.02	19.10	6,600	19.098	0.37%
2026-01-15	19.03	18.95	19.07	-	-	0	0	-	19.03	18.95	19.07	-	-	0	-	0.69%
2026-01-14	18.90	18.62	19.32	18.90	18.90	800	15,120	18.900	18.90	18.62	19.32	18.90	18.90	800	18.900	-0.74%
2026-01-13	19.04	18.96	19.08	19.00	19.04	2,400	45,640	19.017	19.04	18.96	19.08	19.00	19.04	2,400	19.017	1.44%
2026-01-09	18.77	18.74	18.81	18.77	18.77	1,600	30,032	18.770	18.77	18.74	18.81	18.77	18.77	1,600	18.770	-0.16%
2026-01-08	18.80	18.23	18.80	18.76	19.00	15,800	297,110	18.804	18.80	18.23	18.80	18.76	19.00	15,800	18.804	0.00%
2026-01-07	18.80	18.72	18.84	18.76	18.80	4,600	86,304	18.762	18.80	18.72	18.84	18.76	18.80	4,600	18.762	1.08%
2026-01-06	18.60	18.59	18.65	18.56	18.63	30,200	560,928	18.574	18.60	18.59	18.65	18.56	18.63	30,200	18.574	0.76%
2026-01-05	18.46	18.39	18.51	18.37	18.52	43,000	793,066	18.443	18.46	18.39	18.51	18.37	18.52	43,000	18.443	0.49%
2025-12-31	18.37	18.37	18.41	-	-	120,000	2,191,344	18.261	18.37	18.37	18.41	-	-	120,000	18.261	0.27%
2025-12-30	18.32	18.32	18.56	18.32	18.36	22,000	403,480	18.340	18.32	18.32	18.56	18.32	18.36	22,000	18.340	0.16%
2025-12-29	18.29	18.28	18.36	18.29	18.36	6,200	113,610	18.324	18.29	18.28	18.36	18.29	18.36	6,200	18.324	0.27%
2025-12-24	18.24	18.24	18.47	18.24	18.24	4,400	80,256	18.240	18.24	18.24	18.47	18.24	18.24	4,400	18.240	0.00%
2025-12-23	18.24	18.24	18.30	18.24	18.30	4,600	84,024	18.266	18.24	18.24	18.30	18.24	18.30	4,600	18.266	0.00%
2025-12-22	18.24	18.22	18.27	18.08	18.25	8,000	145,644	18.206	18.24	18.22	18.27	18.08	18.25	8,000	18.206	0.88%
2025-12-19	18.08	18.07	18.16	18.05	18.05	290,000	5,234,500	18.050	18.08	18.07	18.16	18.05	18.05	290,000	18.050	0.22%
2025-12-18	18.04	18.04	18.05	18.04	18.04	600	10,824	18.040	18.04	18.04	18.05	18.04	18.04	600	18.040	-0.61%
2025-12-17	18.15	-	18.23	18.14	18.14	3,000	54,420	18.140	18.15	-	18.23	18.14	18.14	3,000	18.140	0.06%
2025-12-16	18.14	18.02	18.21	18.14	18.14	2,800	50,792	18.140	18.14	18.02	18.21	18.14	18.14	2,800	18.140	-0.38%
2025-12-15	18.21	17.92	18.44	-	-	0	0	-	18.21	17.92	18.44	-	-	0	-	0.00%
2025-12-12	18.21	18.20	18.62	-	-	0	0	-	18.21	18.20	18.62	-	-	0	-	0.61%
2025-12-11	18.10	18.04	18.17	18.10	18.11	19,000	343,906	18.100	18.10	18.04	18.17	18.10	18.11	19,000	18.100	0.00%
2025-12-10	18.10	18.08	18.10	-	-	0	0	-	18.10	18.08	18.10	-	-	0	-	-0.77%
2025-12-09	18.24	18.06	18.27	18.09	18.24	13,600	247,956	18.232	18.24	18.06	18.27	18.09	18.24	13,600	18.232	0.39%
2025-12-08	18.17	18.07	18.28	-	-	0	0	-	18.17	18.07	18.28	-	-	0	-	0.00%
2025-12-05	18.17	18.14	18.26	18.17	18.17	10,000	181,700	18.170	18.17	18.14	18.26	18.17	18.17	10,000	18.170	-0.11%
2025-12-04	18.19	18.09	18.21	18.19	18.19	3,200	58,208	18.190	18.19	18.09	18.21	18.19	18.19	3,200	18.190	0.72%
2025-12-03	18.06	18.04	18.16	18.04	18.04	200	3,608	18.040	18.06	18.04	18.16	18.04	18.04	200	18.040	0.44%
2025-12-02	17.98	17.98	18.17	-	-	0	0	-	17.98	17.98	18.17	-	-	0	-	0.17%
2025-12-01	17.95	17.93	18.14	17.93	17.93	3,000	53,790	17.930	17.95	17.93	18.14	17.93	17.93	3,000	17.930	-0.39%
2025-11-28	18.02	17.93	18.02	-	-	0	0	-	18.02	17.93	18.02	-	-	0	-	0.00%
2025-11-27	18.02	17.95	18.02	-	-	0	0	-	18.02	17.95	18.02	-	-	0	-	0.00%
2025-11-26	18.02	17.86	18.06	17.95	18.02	28,600	515,324	18.018	18.02	17.86	18.06	17.95	18.02	28,600	18.018	1.35%
2025-11-25	17.78	17.78	17.80	17.76	17.78	95,600	1,698,914	17.771	17.78	17.78	17.80	17.76	17.78	95,600	17.771	-0.11%
2025-11-24	17.80	17.79	17.90	-	-	0	0	-	17.80	17.79	17.90	-	-	0	-	1.14%
2025-11-21	17.60	17.52	17.63	17.63	17.63	400	7,052	17.630	17.60	17.52	17.63	17.63	17.63	400	17.630	-1.29%
2025-11-20	17.83	17.83	17.94	17.83	17.83	1,200	21,396	17.830	17.83	17.83	17.94	17.83	17.83	1,200	17.830	0.11%
2025-11-19	17.81	17.66	17.85	17.81	17.81	11,200	199,472	17.810	17.81	17.66	17.85	17.81	17.81	11,200	17.810	0.06%
2025-11-18	17.80	17.59	17.81	-	-	0	0	-	17.80	17.59	17.81	-	-	0	-	-1.22%
2025-11-17	18.02	17.89	18.13	-	-	0	0	-	18.02	17.89	18.13	-	-	0	-	0.00%
2025-11-14	18.02	17.91	18.03	-	-	0	0	-	18.02	17.91	18.03	-	-	0	-	-0.83%
2025-11-13	18.17	18.11	18.17	-	-	0	0	-	18.17	18.11	18.17	-	-	0	-	0.00%
2025-11-12	18.17	18.07	18.19	18.00	18.25	2,800	50,984	18.209	18.17	18.07	18.19	18.00	18.25	2,800	18.209	1.91%
2025-11-11	17.83	17.79	17.91	17.79	17.84	42,600	758,800	17.812	17.83	17.79	17.91	17.79	17.84	42,600	17.812	0.79%
2025-11-10	17.69	17.65	17.77	17.69	17.70	35,600	629,850	17.692	17.69	17.65	17.77	17.69	17.70	35,600	17.692	-0.34%
2025-11-07	17.75	17.63	17.75	17.76	17.76	600	10,656	17.760	17.75	17.63	17.75	17.76	17.76	600	17.760	-0.06%
2025-11-06	17.76	17.75	17.87	-	-	0	0	-	17.76	17.75	17.87	-	-	0	-	0.34%
2025-11-05	17.70	17.70	17.81	17.70	17.70	400	7,080	17.700	17.70	17.70	17.81	17.70	17.70	400	17.700	-0.78%
2025-11-04	17.84	17.83	17.95	17.84	17.90	9,600	171,276	17.841	17.84	17.83	17.95	17.84	17.90	9,600	17.841	-0.67%
2025-11-03	17.96	17.96	18.03	-	-	0	0	-	17.96	17.96	18.03	-	-	0	-	0.00%
2025-10-31	17.96	17.88	18.00	-	-	0	0	-	17.96	17.88	18.00	-	-	0	-	0.00%
2025-10-30	17.96	17.90	18.01	17.96	18.07	19,000	341,482	17.973	17.96	17.90	18.01	17.96	18.07	19,000	17.973	-0.83%
2025-10-28	18.11	18.02	18.14	-	-	0	0	-	18.11	18.02	18.14	-	-	0	-	-0.49%
2025-10-27	18.20	18.13	18.25	18.19	18.19	50,000	909,500	18.190	18.20	18.13	18.25	18.19	18.19	50,000	18.190	0.50%
2025-10-24	18.11	18.10	18.19	18.11	18.14	8,800	159,488	18.124	18.11	18.10	18.19	18.11	18.14	8,800	18.124	0.39%
2025-10-23	18.04	18.04	18.12	17.99	18.01	23,400	421,062	17.994	18.04	18.04	18.12	17.99	18.01	23,400	17.994	0.06%
2025-10-22	18.03	18.00	18.12	18.02	18.02	3,800	68,476	18.020	18.03	18.00	18.12	18.02	18.02	3,800	18.020	-0.44%
2025-10-21	18.11	18.07	18.19	18.11	18.21	8,600	155,866	18.124	18.11	18.07	18.19	18.11	18.21	8,600	18.124	-0.28%
2025-10-20	18.16	18.10	18.26	17.99	18.16	107,000	1,939,106	18.123	18.16	18.10	18.26	17.99	18.16	107,000	18.122	1.62%
2025-10-17	17.87	17.81	17.91	17.94	17.96	3,600	64,616	17.949	17.87	17.81	17.91	17.94	17.96	3,600	17.949	-0.94%
2025-10-16	18.04	17.93	18.05	18.04	18.04	3,800	68,552	18.040	18.04	17.93	18.05	18.04	18.04	3,800	18.040	0.33%
2025-10-15	17.98	17.95	18.07	17.91	17.98	25,400	456,198	17.961	17.98	17.95	18.07	17.91	17.98	25,400	17.961	1.01%
2025-10-14	17.80	17.78	17.90	17.80	17.97	3,000	53,604	17.868	17.80	17.78	17.90	17.80	17.97	3,000	17.868	-0.56%
2025-10-13	17.90	17.89	18.01	17.88	17.93	1,600	28,628	17.893	17.90	17.89	18.01	17.88	17.93	1,600	17.893	-0.83%
2025-10-10	18.05	17.98	18.05	18.05	18.05	1,200	21,660	18.050	18.05	17.98	18.05	18.05	18.05	1,200	18.050	-0.77%
2025-10-09	18.19	18.11	18.19	18.11	18.19	2,200	39,986	18.176	18.19	18.11	18.19	18.11	18.19	2,200	18.175	1.51%
2025-10-08	17.92	17.87	17.98	17.61	17.88	35,000	620,724	17.735	17.92	17.87	17.98	17.61	17.88	35,000	17.735	-0.33%
2025-10-06	17.98	17.86	17.98	-	-	0	0	-	17.98	17.86	17.98	-	-	0	-	-0.11%
2025-10-03	18.00	17.86	18.00	17.99	18.06	19,600	353,778	18.050	18.00	17.86	18.00	17.99	18.06	19,600	18.050	0.22%
2025-10-02	17.96	17.89	18.00	17.96	18.00	9,200	165,448	17.984	17.96	17.89	18.00	17.96	18.00	9,200	17.983	3.40%
2025-09-30	17.65	17.61	17.74	-	-	0	0	-	17.37	17.33	17.46	-	-	0	-	-0.17%
2025-09-29	17.68	17.66	17.75	17.55	17.78	108,400	1,918,500	17.698	17.40	17.38	17.47	17.27	17.50	110,147	17.418	0.74%
2025-09-26	17.55	17.50	17.70	17.55	17.65	20,000	352,156	17.608	17.27	17.22	17.42	17.27	17.37	20,322	17.328	-0.57%
2025-09-25	17.65	17.54	17.66	-	-	0	0	-	17.37	17.26	17.38	-	-	0	-	-0.17%
2025-09-24	17.68	17.65	17.73	17.68	17.68	694	12,273	17.684	17.40	17.37	17.45	17.40	17.40	705	17.404	-0.06%
2025-09-23	17.69	17.68	17.80	17.69	17.69	200	3,538	17.690	17.41	17.40	17.52	17.41	17.41	203	17.409	0.06%
2025-09-22	17.68	17.68	17.80	17.68	17.79	2,600	46,002	17.693	17.40	17.40	17.52	17.40	17.51	2,642	17.412	0.17%
2025-09-19	17.65	17.62	17.72	17.65	17.65	200	3,530	17.650	17.37	17.34	17.44	17.37	17.37	203	17.370	0.06%
2025-09-18	17.64	17.56	17.68	-	-	0	0	-	17.36	17.28	17.40	-	-	0	-	0.57%
2025-09-17	17.54	17.54	17.66	17.54	17.60	3,200	56,176	17.555	17.26	17.26	17.38	17.26	17.32	3,252	17.277	-0.79%
2025-09-16	17.68	17.64	17.73	17.68	17.68	1,800	31,824	17.680	17.40	17.36	17.45	17.40	17.40	1,829	17.400	0.17%
2025-09-15	17.65	17.59	17.65	-	-	0	0	-	17.37	17.31	17.37	-	-	0	-	-0.28%
2025-09-12	17.70	17.65	17.79	17.70	17.70	200	3,540	17.700	17.42	17.37	17.51	17.42	17.42	203	17.419	0.00%
2025-09-11	17.70	17.59	17.72	17.70	17.70	3,800	67,260	17.700	17.42	17.31	17.44	17.42	17.42	3,861	17.419	-0.28%
2025-09-10	17.75	17.68	17.83	17.75	17.75	1,000	17,750	17.750	17.47	17.40	17.55	17.47	17.47	1,016	17.468	0.00%
2025-09-09	17.75	17.65	17.81	17.75	17.75	600	10,650	17.750	17.47	17.37	17.53	17.47	17.47	610	17.468	0.17%
2025-09-08	17.72	17.67	17.77	17.77	17.77	1,200	21,324	17.770	17.44	17.39	17.49	17.49	17.49	1,219	17.488	0.00%
2025-09-05	17.72	17.68	17.81	-	-	0	0	-	17.44	17.40	17.53	-	-	0	-	0.74%
2025-09-04	17.59	17.57	17.66	-	-	0	0	-	17.31	17.29	17.38	-	-	0	-	0.34%
2025-09-03	17.53	17.41	17.56	17.65	17.65	1,400	24,710	17.650	17.25	17.13	17.28	17.37	17.37	1,423	17.370	-0.68%
2025-09-02	17.65	17.50	17.65	17.65	17.65	1,000	17,650	17.650	17.37	17.22	17.37	17.37	17.37	1,016	17.370	0.34%
2025-09-01	17.59	17.50	17.65	-	-	0	0	-	17.31	17.22	17.37	-	-	0	-	0.00%
2025-08-29	17.59	17.51	17.64	-	-	0	0	-	17.31	17.23	17.36	-	-	0	-	-0.23%
2025-08-28	17.63	17.60	17.73	17.58	17.58	1,200	21,096	17.580	17.35	17.32	17.45	17.30	17.30	1,219	17.301	0.17%
2025-08-27	17.60	17.49	17.63	17.60	17.60	200	3,520	17.600	17.32	17.21	17.35	17.32	17.32	203	17.321	-0.11%
2025-08-26	17.62	17.52	17.65	17.62	17.62	26,000	458,120	17.620	17.34	17.24	17.37	17.34	17.34	26,419	17.340	-0.45%
2025-08-25	17.70	17.66	17.78	17.70	17.78	2,800	49,656	17.734	17.42	17.38	17.50	17.42	17.50	2,845	17.453	-0.11%
2025-08-22	17.72	17.63	17.72	17.72	17.72	1,200	21,264	17.720	17.44	17.35	17.44	17.44	17.44	1,219	17.439	0.40%
2025-08-21	17.65	17.02	18.16	17.61	17.61	5,200	91,572	17.610	17.37	16.75	17.87	17.33	17.33	5,284	17.331	0.28%
2025-08-20	17.60	17.50	17.60	17.60	17.60	1,000	17,600	17.600	17.32	17.22	17.32	17.32	17.32	1,016	17.321	1.15%
2025-08-19	17.40	17.37	17.49	17.40	17.40	200	3,480	17.400	17.12	17.09	17.21	17.12	17.12	203	17.124	-0.23%
2025-08-18	17.44	17.40	17.52	17.44	17.44	1,000	17,440	17.440	17.16	17.12	17.24	17.16	17.16	1,016	17.163	0.29%
2025-08-15	17.39	17.32	17.44	17.39	17.45	30,800	536,332	17.413	17.11	17.05	17.16	17.11	17.17	31,296	17.137	0.35%
2025-08-14	17.33	17.29	17.41	17.32	17.32	4,000	69,280	17.320	17.06	17.02	17.13	17.05	17.05	4,064	17.045	0.52%
2025-08-13	17.24	17.22	17.34	17.24	17.24	42,200	727,528	17.240	16.97	16.95	17.06	16.97	16.97	42,880	16.967	0.41%
2025-08-12	17.17	17.15	17.24	17.17	17.28	6,000	103,548	17.258	16.90	16.88	16.97	16.90	17.01	6,097	16.984	-0.87%
2025-08-11	17.32	17.26	17.37	17.35	17.35	12,400	215,140	17.350	17.05	16.99	17.09	17.07	17.07	12,600	17.075	0.70%
2025-08-08	17.20	17.17	17.28	-	-	0	0	-	16.93	16.90	17.01	-	-	0	-	0.35%
2025-08-07	17.14	17.06	17.15	17.14	17.15	23,000	394,410	17.148	16.87	16.79	16.88	16.87	16.88	23,371	16.876	-0.75%
2025-08-06	17.27	17.15	17.27	17.27	17.27	200	3,454	17.270	17.00	16.88	17.00	17.00	17.00	203	16.996	0.00%
2025-08-05	17.27	17.20	17.32	17.27	17.32	2,200	38,022	17.283	17.00	16.93	17.05	17.00	17.05	2,235	17.009	0.88%
2025-08-04	17.12	16.88	17.36	-	-	0	0	-	16.85	16.61	17.08	-	-	0	-	0.00%
2025-08-01	17.12	16.88	17.64	17.11	17.29	5,400	93,006	17.223	16.85	16.61	17.36	16.84	17.02	5,487	16.950	-2.23%
2025-07-31	17.51	17.47	17.63	17.51	17.52	2,000	35,028	17.514	17.23	17.19	17.35	17.23	17.24	2,032	17.236	-0.17%
2025-07-30	17.54	17.54	17.77	17.52	17.52	47,800	837,456	17.520	17.26	17.26	17.49	17.24	17.24	48,571	17.242	-1.29%
2025-07-29	17.77	-	-	17.80	17.80	1,200	21,360	17.800	17.49	-	-	17.52	17.52	1,219	17.518	-1.00%
2025-07-28	17.95	17.90	18.02	17.95	17.99	117,600	2,115,262	17.987	17.67	17.62	17.73	17.67	17.70	119,496	17.702	0.90%
2025-07-25	17.79	17.79	17.88	17.79	17.90	105,600	1,887,364	17.873	17.51	17.51	17.60	17.51	17.62	107,302	17.589	-0.34%
2025-07-24	17.85	17.83	17.95	17.84	17.85	5,200	92,800	17.846	17.57	17.55	17.67	17.56	17.57	5,284	17.563	0.68%
2025-07-23	17.73	17.70	17.85	17.59	17.73	22,000	389,360	17.698	17.45	17.42	17.57	17.31	17.45	22,355	17.417	0.85%
2025-07-22	17.58	17.51	17.58	-	-	0	0	-	17.30	17.23	17.30	-	-	0	-	-0.17%
2025-07-21	17.61	17.51	17.64	17.58	17.72	19,200	339,010	17.657	17.33	17.23	17.36	17.30	17.44	19,509	17.377	-0.68%
2025-07-18	17.73	17.70	17.81	17.73	17.85	18,800	334,836	17.810	17.45	17.42	17.53	17.45	17.57	19,103	17.528	-0.17%
2025-07-17	17.76	17.72	17.84	17.76	17.76	4,400	78,144	17.760	17.48	17.44	17.56	17.48	17.48	4,471	17.478	0.34%
2025-07-16	17.70	17.64	17.73	17.70	17.78	19,600	347,118	17.710	17.42	17.36	17.45	17.42	17.50	19,916	17.429	-0.84%
2025-07-15	17.85	17.80	17.92	17.82	17.82	400	7,128	17.820	17.57	17.52	17.64	17.54	17.54	406	17.537	0.34%
2025-07-14	17.79	17.72	17.84	17.79	17.90	5,800	103,246	17.801	17.51	17.44	17.56	17.51	17.62	5,893	17.519	-0.95%
2025-07-11	17.96	17.90	18.02	17.95	18.02	26,800	481,618	17.971	17.68	17.62	17.73	17.67	17.73	27,232	17.686	0.28%
2025-07-10	17.91	17.90	18.00	-	-	0	0	-	17.63	17.62	17.71	-	-	0	-	0.90%
2025-07-09	17.75	17.75	17.86	-	-	0	0	-	17.47	17.47	17.58	-	-	0	-	0.45%
2025-07-08	17.67	17.67	17.77	-	-	0	0	-	17.39	17.39	17.49	-	-	0	-	0.00%
2025-07-07	17.67	17.67	17.76	-	-	0	0	-	17.39	17.39	17.48	-	-	0	-	0.00%
2025-07-04	17.67	17.60	17.72	17.68	17.71	18,400	325,354	17.682	17.39	17.32	17.44	17.40	17.43	18,697	17.402	-0.23%
2025-07-03	17.71	17.70	17.85	-	-	0	0	-	17.43	17.42	17.57	-	-	0	-	0.62%
2025-07-02	17.60	17.52	17.74	17.60	17.68	38,000	670,684	17.650	17.32	17.24	17.46	17.32	17.40	38,613	17.370	-0.90%
2025-06-30	17.76	17.65	17.77	17.76	17.76	600	10,656	17.760	17.48	17.37	17.49	17.48	17.48	610	17.478	0.79%
2025-06-27	17.62	17.58	17.70	17.59	17.59	17,000	299,030	17.590	17.34	17.30	17.42	17.31	17.31	17,274	17.311	0.40%
2025-06-26	17.55	17.45	17.57	17.50	17.68	17,800	311,566	17.504	17.27	17.17	17.29	17.22	17.40	18,087	17.226	-1.07%
2025-06-25	17.74	17.74	17.78	17.74	17.74	2,000	35,480	17.740	17.46	17.46	17.50	17.46	17.46	2,032	17.459	-0.67%
2025-06-24	17.86	17.75	17.87	17.74	17.87	23,800	423,292	17.785	17.58	17.47	17.59	17.46	17.59	24,184	17.503	1.48%
2025-06-23	17.60	17.55	17.76	17.56	17.64	67,400	1,186,912	17.610	17.32	17.27	17.48	17.28	17.36	68,486	17.331	-0.79%
2025-06-20	17.74	17.70	17.82	-	-	0	0	-	17.46	17.42	17.54	-	-	0	-	0.00%
2025-06-19	17.74	17.65	17.76	17.74	17.82	17,200	305,160	17.742	17.46	17.37	17.48	17.46	17.54	17,477	17.460	-0.84%
2025-06-18	17.89	17.83	17.95	17.88	17.91	4,400	78,684	17.883	17.61	17.55	17.67	17.60	17.63	4,471	17.599	-0.11%
2025-06-17	17.91	17.74	-	17.91	17.95	3,200	57,368	17.928	17.63	17.46	-	17.63	17.67	3,252	17.643	-0.61%
2025-06-16	18.02	18.02	18.12	17.96	18.03	8,200	147,720	18.015	17.73	17.73	17.83	17.68	17.74	8,332	17.729	-0.44%
2025-06-13	18.10	17.94	18.50	17.97	18.10	37,000	668,340	18.063	17.81	17.66	18.21	17.68	17.81	37,596	17.777	-0.88%
2025-06-12	18.26	18.26	18.28	18.16	18.26	21,200	385,408	18.180	17.97	17.97	17.99	17.87	17.97	21,542	17.891	-0.38%
2025-06-11	18.33	18.26	18.38	18.33	18.33	3,600	65,988	18.330	18.04	17.97	18.09	18.04	18.04	3,658	18.039	0.44%
2025-06-10	18.25	18.17	18.29	18.23	18.25	4,400	80,232	18.235	17.96	17.88	18.00	17.94	17.96	4,471	17.945	0.16%
2025-06-09	18.22	18.16	18.46	18.22	18.22	600	10,932	18.220	17.93	17.87	18.17	17.93	17.93	610	17.931	0.39%
2025-06-06	18.15	18.12	18.22	18.13	18.13	200	3,626	18.130	17.86	17.83	17.93	17.84	17.84	203	17.842	0.11%
2025-06-05	18.13	18.06	18.29	-	-	0	0	-	17.84	17.77	18.00	-	-	0	-	0.33%
2025-06-04	18.07	18.02	18.08	18.06	18.07	20,200	364,828	18.061	17.78	17.73	17.79	17.77	17.78	20,526	17.774	-0.71%
2025-06-03	18.20	17.96	18.44	18.20	18.20	2,000	36,400	18.200	17.91	17.68	18.15	17.91	17.91	2,032	17.911	0.00%
2025-06-02	18.20	17.77	18.00	18.20	18.20	600	10,920	18.200	17.91	17.49	17.71	17.91	17.91	610	17.911	1.11%
2025-05-30	18.00	17.97	18.09	18.00	18.00	1,000	18,000	18.000	17.71	17.68	17.80	17.71	17.71	1,016	17.714	-1.32%
2025-05-29	18.24	18.15	18.26	18.16	18.24	74,600	1,358,800	18.215	17.95	17.86	17.97	17.87	17.95	75,803	17.926	0.66%
2025-05-28	18.12	18.08	18.36	18.12	18.13	3,600	65,256	18.127	17.83	17.79	18.07	17.83	17.84	3,658	17.839	0.22%
2025-05-27	18.08	17.96	18.08	18.08	18.08	5,000	90,400	18.080	17.79	17.68	17.79	17.79	17.79	5,081	17.793	0.44%
2025-05-26	18.00	17.95	18.10	17.95	18.00	17,400	312,366	17.952	17.71	17.67	17.81	17.67	17.71	17,680	17.667	-0.33%
2025-05-23	18.06	18.00	18.08	-	-	0	0	-	17.77	17.71	17.79	-	-	0	-	-0.06%
2025-05-22	18.07	-	18.34	18.10	18.12	400	7,244	18.110	17.78	-	18.05	17.81	17.83	406	17.823	-0.17%
2025-05-21	18.10	17.79	-	18.10	18.10	600	10,860	18.100	17.81	17.51	-	17.81	17.81	610	17.813	0.39%
2025-05-20	18.03	17.71	18.27	18.02	18.03	13,400	241,502	18.023	17.74	17.43	17.98	17.73	17.74	13,616	17.737	0.45%
2025-05-19	17.95	17.71	17.96	17.93	17.96	19,000	340,880	17.941	17.67	17.43	17.68	17.65	17.68	19,306	17.656	-0.06%
2025-05-16	17.96	17.65	-	17.77	17.91	67,600	1,208,292	17.874	17.68	17.37	-	17.49	17.63	68,690	17.591	1.07%
2025-05-15	17.77	17.65	17.77	17.77	17.77	600	10,662	17.770	17.49	17.37	17.49	17.49	17.49	610	17.488	-0.22%
2025-05-14	17.81	17.65	17.83	-	-	0	0	-	17.53	17.37	17.55	-	-	0	-	0.00%
2025-05-13	17.81	17.76	17.83	17.81	17.81	100,400	1,791,193	17.841	17.53	17.48	17.55	17.53	17.53	102,018	17.558	0.68%
2025-05-12	17.69	17.61	-	17.62	17.72	86,400	1,526,320	17.666	17.41	17.33	-	17.34	17.44	87,793	17.385	0.63%
2025-05-09	17.58	17.55	17.58	17.58	17.83	2,400	42,692	17.788	17.30	17.27	17.30	17.30	17.55	2,439	17.506	-0.06%
2025-05-08	17.59	17.55	17.83	-	-	0	0	-	17.31	17.27	17.55	-	-	0	-	0.00%
2025-05-07	17.59	-	17.86	-	-	0	0	-	17.31	-	17.58	-	-	0	-	-0.17%
2025-05-06	17.62	17.52	17.82	17.62	17.62	2,600	45,812	17.620	17.34	17.24	17.54	17.34	17.34	2,642	17.340	1.26%
2025-05-02	17.40	17.40	-	-	-	0	0	-	17.12	17.12	-	-	-	0	-	1.10%
2025-04-30	17.21	17.20	-	-	-	0	0	-	16.94	16.93	-	-	-	0	-	0.35%
2025-04-29	17.15	17.08	-	17.15	17.15	1,000	17,150	17.150	16.88	16.81	-	16.88	16.88	1,016	16.878	0.41%
2025-04-28	17.08	16.89	17.37	17.05	17.05	1,000	17,050	17.050	16.81	16.62	17.09	16.78	16.78	1,016	16.780	-0.29%
2025-04-25	17.13	16.90	17.42	17.18	17.18	200	3,436	17.180	16.86	16.63	17.14	16.91	16.91	203	16.907	1.30%
2025-04-24	16.91	16.69	17.22	16.91	16.99	18,400	311,192	16.913	16.64	16.43	16.95	16.64	16.72	18,697	16.644	-0.12%
2025-04-23	16.93	16.35	17.15	16.91	16.97	2,200	37,214	16.916	16.66	16.09	16.88	16.64	16.70	2,235	16.647	2.05%
2025-04-22	16.59	16.51	16.86	16.57	16.60	36,000	597,054	16.585	16.33	16.25	16.59	16.31	16.34	36,580	16.322	-0.18%
2025-04-17	16.62	16.38	16.86	16.62	16.62	3,000	49,860	16.620	16.36	16.12	16.59	16.36	16.36	3,048	16.356	0.00%
2025-04-16	16.62	16.58	16.97	16.53	16.73	75,600	1,254,004	16.587	16.36	16.32	16.70	16.27	16.46	76,819	16.324	-0.24%
2025-04-15	16.66	16.61	16.90	16.65	16.66	18,400	306,540	16.660	16.40	16.35	16.63	16.39	16.40	18,697	16.395	0.73%
2025-04-14	16.54	16.50	16.56	16.54	16.56	60,200	996,538	16.554	16.28	16.24	16.30	16.28	16.30	61,170	16.291	1.91%
2025-04-11	16.23	16.11	16.42	16.23	16.40	49,800	811,142	16.288	15.97	15.85	16.16	15.97	16.14	50,603	16.030	-1.16%
2025-04-10	16.42	16.39	-	16.42	16.87	94,200	1,582,080	16.795	16.16	16.13	-	16.16	16.60	95,718	16.528	3.01%
2025-04-09	15.94	15.79	15.95	15.65	15.95	89,800	1,410,872	15.711	15.69	15.54	15.70	15.40	15.70	91,248	15.462	-1.18%
2025-04-08	16.13	16.03	16.18	16.13	16.26	40,400	653,976	16.188	15.87	15.78	15.92	15.87	16.00	41,051	15.931	3.07%
2025-04-07	15.65	15.52	15.68	15.60	17.22	173,400	2,764,504	15.943	15.40	15.27	15.43	15.35	16.95	176,195	15.690	-10.37%
2025-04-03	17.46	17.25	17.82	17.29	17.47	46,800	814,482	17.404	17.18	16.98	17.54	17.02	17.19	47,554	17.127	-0.68%
2025-04-02	17.58	17.55	17.63	17.58	17.62	18,000	316,982	17.610	17.30	17.27	17.35	17.30	17.34	18,290	17.331	-0.51%
2025-04-01	17.67	17.58	17.91	17.62	17.67	1,400	24,718	17.656	17.39	17.30	17.63	17.34	17.39	1,423	17.376	0.57%
2025-03-31	17.63	17.53	18.09	17.60	17.85	67,800	1,202,998	17.743	17.29	17.19	17.74	17.26	17.51	69,128	17.402	-1.23%
2025-03-28	17.85	17.61	18.09	-	-	0	0	-	17.51	17.27	17.74	-	-	0	-	0.00%
2025-03-27	17.85	17.61	18.40	17.85	17.93	24,600	440,544	17.908	17.51	17.27	18.05	17.51	17.59	25,082	17.564	-1.71%
2025-03-26	18.16	18.02	18.64	18.15	18.40	39,400	720,720	18.292	17.81	17.67	18.28	17.80	18.05	40,172	17.941	-0.55%
2025-03-25	18.26	18.11	18.48	18.11	18.26	37,000	670,430	18.120	17.91	17.76	18.12	17.76	17.91	37,725	17.772	0.22%
2025-03-24	18.22	18.18	18.46	-	-	0	0	-	17.87	17.83	18.11	-	-	0	-	0.00%
2025-03-21	18.22	18.08	18.60	18.22	18.22	200	3,644	18.220	17.87	17.73	18.24	17.87	17.87	204	17.870	-0.76%
2025-03-20	18.36	18.26	18.61	18.36	18.37	10,800	198,392	18.370	18.01	17.91	18.25	18.01	18.02	11,012	18.017	0.60%
2025-03-19	18.25	18.25	18.37	18.25	18.30	800	14,610	18.263	17.90	17.90	18.02	17.90	17.95	816	17.912	-0.76%
2025-03-18	18.39	17.91	18.63	18.39	18.39	200	3,678	18.390	18.04	17.57	18.27	18.04	18.04	204	18.037	1.32%
2025-03-17	18.15	18.00	18.42	-	-	0	0	-	17.80	17.65	18.07	-	-	0	-	0.72%
2025-03-14	18.02	17.83	18.31	18.02	18.09	33,400	602,818	18.048	17.67	17.49	17.96	17.67	17.74	34,054	17.702	-0.11%
2025-03-13	18.04	17.81	-	18.04	18.07	36,800	664,022	18.044	17.69	17.47	-	17.69	17.72	37,521	17.697	-0.06%
2025-03-12	18.05	17.81	18.05	-	-	0	0	-	17.70	17.47	17.70	-	-	0	-	-1.37%
2025-03-11	18.30	17.83	18.52	18.05	18.30	19,400	352,668	18.179	17.95	17.49	18.16	17.70	17.95	19,780	17.829	-0.71%
2025-03-10	18.43	18.43	18.68	-	-	0	0	-	18.08	18.08	18.32	-	-	0	-	0.27%
2025-03-07	18.38	18.14	18.92	18.40	18.40	3,000	55,200	18.400	18.03	17.79	18.56	18.05	18.05	3,059	18.046	-1.61%
2025-03-06	18.68	18.54	18.92	18.68	18.68	400	7,472	18.680	18.32	18.18	18.56	18.32	18.32	408	18.321	0.43%
2025-03-05	18.60	18.54	18.66	18.60	18.60	3,600	66,960	18.600	18.24	18.18	18.30	18.24	18.24	3,671	18.243	0.43%
2025-03-04	18.52	18.51	18.60	-	-	0	0	-	18.16	18.15	18.24	-	-	0	-	0.00%
2025-03-03	18.52	18.20	18.59	-	-	0	0	-	18.16	17.85	18.23	-	-	0	-	1.09%
2025-02-28	18.32	18.20	18.60	18.23	18.49	121,800	2,225,344	18.271	17.97	17.85	18.24	17.88	18.13	124,186	17.919	-1.24%
2025-02-27	18.55	18.49	18.87	18.56	18.58	17,400	323,268	18.579	18.19	18.13	18.51	18.20	18.22	17,741	18.222	-0.43%
2025-02-26	18.63	18.26	-	18.61	18.64	18,800	349,880	18.611	18.27	17.91	-	18.25	18.28	19,168	18.253	0.70%
2025-02-25	18.50	18.26	18.86	18.50	18.66	20,000	370,482	18.524	18.14	17.91	18.50	18.14	18.30	20,392	18.168	-0.64%
2025-02-24	18.62	18.60	18.88	-	-	0	0	-	18.26	18.24	18.52	-	-	0	-	0.65%
2025-02-21	18.50	18.42	18.78	18.50	18.50	600	11,100	18.500	18.14	18.07	18.42	18.14	18.14	612	18.145	-0.22%
2025-02-20	18.54	18.48	18.84	18.53	18.54	2,600	48,186	18.533	18.18	18.12	18.48	18.17	18.18	2,651	18.177	-0.32%
2025-02-19	18.60	18.60	18.84	18.46	18.46	1,000	18,460	18.460	18.24	18.24	18.48	18.11	18.11	1,020	18.105	0.00%
2025-02-18	18.60	18.25	18.84	18.60	18.60	6,000	111,600	18.600	18.24	17.90	18.48	18.24	18.24	6,118	18.243	0.59%
2025-02-17	18.49	18.25	18.77	18.49	18.60	19,200	355,714	18.527	18.13	17.90	18.41	18.13	18.24	19,576	18.171	-0.22%
2025-02-14	18.53	18.20	18.76	-	-	0	0	-	18.17	17.85	18.40	-	-	0	-	0.54%
2025-02-13	18.43	18.43	18.67	-	-	0	0	-	18.08	18.08	18.31	-	-	0	-	0.71%
2025-02-12	18.30	18.10	18.56	-	-	0	0	-	17.95	17.75	18.20	-	-	0	-	0.33%
2025-02-11	18.24	18.24	18.48	-	-	0	0	-	17.89	17.89	18.12	-	-	0	-	0.11%
2025-02-10	18.22	18.14	18.48	18.22	18.22	27,000	491,940	18.220	17.87	17.79	18.12	17.87	17.87	27,529	17.870	-0.11%
2025-02-07	18.24	18.23	18.47	-	-	0	0	-	17.89	17.88	18.12	-	-	0	-	0.33%
2025-02-06	18.18	18.10	18.42	18.18	18.18	3,200	58,176	18.180	17.83	17.75	18.07	17.83	17.83	3,263	17.831	0.72%
2025-02-05	18.05	17.99	18.29	-	-	0	0	-	17.70	17.64	17.94	-	-	0	-	-0.11%
2025-02-04	18.07	18.07	18.30	18.07	18.07	16,600	299,962	18.070	17.72	17.72	17.95	17.72	17.72	16,925	17.723	0.78%
2025-02-03	17.93	17.87	18.24	17.87	17.93	11,400	203,742	17.872	17.59	17.53	17.89	17.53	17.59	11,623	17.529	-0.39%
2025-01-28	18.00	17.99	18.08	17.89	17.89	1,200	21,468	17.890	17.65	17.64	17.73	17.55	17.55	1,224	17.546	0.61%
2025-01-27	17.89	-	17.95	17.89	17.98	23,600	422,672	17.910	17.55	-	17.61	17.55	17.63	24,062	17.566	-0.56%
2025-01-24	17.99	17.99	-	17.97	17.97	1,000	17,970	17.970	17.64	17.64	-	17.62	17.62	1,020	17.625	0.67%
2025-01-23	17.87	-	-	-	-	0	0	-	17.53	-	-	-	-	0	-	0.28%
2025-01-22	17.82	17.43	-	17.80	17.80	400	7,120	17.800	17.48	17.10	-	17.46	17.46	408	17.458	0.85%
2025-01-21	17.67	17.43	17.91	17.64	17.67	16,000	282,440	17.653	17.33	17.10	17.57	17.30	17.33	16,313	17.313	0.06%
2025-01-20	17.66	17.64	17.90	-	-	0	0	-	17.32	17.30	17.56	-	-	0	-	0.00%
2025-01-17	17.66	17.58	-	17.64	17.66	4,800	84,688	17.643	17.32	17.24	-	17.30	17.32	4,894	17.304	1.32%
2025-01-16	17.43	17.36	17.66	17.33	17.43	34,800	604,824	17.380	17.10	17.03	17.32	17.00	17.10	35,482	17.046	1.10%
2025-01-15	17.24	17.07	17.55	-	-	0	0	-	16.91	16.74	17.21	-	-	0	-	-0.40%
2025-01-14	17.31	17.08	17.55	-	-	0	0	-	16.98	16.75	17.21	-	-	0	-	-0.06%
2025-01-13	17.32	17.09	17.33	17.33	17.33	5,000	86,650	17.330	16.99	16.76	17.00	17.00	17.00	5,098	16.997	-0.63%
2025-01-10	17.43	17.43	17.49	-	-	0	0	-	17.10	17.10	17.15	-	-	0	-	0.58%
2025-01-09	17.33	16.80	17.40	17.30	17.30	18,800	325,240	17.300	17.00	16.48	17.07	16.97	16.97	19,168	16.968	-0.17%
2025-01-08	17.36	17.00	17.60	17.36	17.36	1,800	31,248	17.360	17.03	16.67	17.26	17.03	17.03	1,835	17.026	0.70%
2025-01-07	17.24	17.11	17.48	17.26	17.28	56,800	981,236	17.275	16.91	16.78	17.14	16.93	16.95	57,913	16.943	0.82%
2025-01-06	17.10	17.10	17.34	17.10	17.10	4,000	68,400	17.100	16.77	16.77	17.01	16.77	16.77	4,078	16.771	0.00%
2025-01-03	17.10	17.10	17.18	-	-	0	0	-	16.77	16.77	16.85	-	-	0	-	0.29%
2025-01-02	17.05	16.80	17.29	17.03	17.05	100,400	1,713,286	17.065	16.72	16.48	16.96	16.70	16.72	102,367	16.737	0.77%
2024-12-31	16.92	16.92	16.94	16.92	16.95	19,000	321,696	16.931	16.59	16.59	16.61	16.59	16.62	19,372	16.606	-0.59%
2024-12-30	17.02	16.74	17.05	17.02	17.05	23,200	394,924	17.023	16.69	16.42	16.72	16.69	16.72	23,654	16.696	0.24%
2024-12-27	16.98	16.98	-	-	-	0	0	-	16.65	16.65	-	-	-	0	-	0.18%
2024-12-24	16.95	16.95	17.17	-	-	0	0	-	16.62	16.62	16.84	-	-	0	-	0.53%
2024-12-23	16.86	16.86	17.10	16.84	16.90	5,800	97,686	16.842	16.54	16.54	16.77	16.52	16.58	5,914	16.519	-0.65%
2024-12-20	16.97	-	17.38	16.97	16.97	4,600	78,062	16.970	16.64	-	17.05	16.64	16.64	4,690	16.644	-0.99%
2024-12-19	17.14	16.97	17.19	17.14	17.14	2,400	41,136	17.140	16.81	16.64	16.86	16.81	16.81	2,447	16.811	-1.21%
2024-12-18	17.35	-	17.58	-	-	0	0	-	17.02	-	17.24	-	-	0	-	0.06%
2024-12-17	17.34	17.11	17.65	17.34	17.41	3,400	58,998	17.352	17.01	16.78	17.31	17.01	17.08	3,467	17.019	-0.40%
2024-12-16	17.41	17.17	17.70	17.41	17.41	1,600	27,856	17.410	17.08	16.84	17.36	17.08	17.08	1,631	17.075	-0.29%
2024-12-13	17.46	17.22	17.70	-	-	0	0	-	17.12	16.89	17.36	-	-	0	-	0.00%
2024-12-12	17.46	17.46	17.54	-	-	0	0	-	17.12	17.12	17.20	-	-	0	-	0.40%
2024-12-11	17.39	-	17.77	17.39	17.53	2,200	38,454	17.479	17.06	-	17.43	17.06	17.19	2,243	17.143	-0.80%
2024-12-10	17.53	17.29	17.84	-	-	0	0	-	17.19	16.96	17.50	-	-	0	-	-0.40%
2024-12-09	17.60	17.46	17.84	17.60	17.60	2,800	49,280	17.600	17.26	17.12	17.50	17.26	17.26	2,855	17.262	0.80%
2024-12-06	17.46	17.46	17.70	-	-	0	0	-	17.12	17.12	17.36	-	-	0	-	0.06%
2024-12-05	17.45	17.44	17.52	-	-	0	0	-	17.11	17.10	17.18	-	-	0	-	0.06%
2024-12-04	17.44	17.44	17.68	17.40	17.44	400	6,968	17.420	17.10	17.10	17.34	17.07	17.10	408	17.085	0.35%
2024-12-03	17.38	17.11	17.40	17.38	17.38	200	3,476	17.380	17.05	16.78	17.07	17.05	17.05	204	17.046	1.05%
2024-12-02	17.20	17.16	-	17.20	17.25	37,800	650,986	17.222	16.87	16.83	-	16.87	16.92	38,540	16.891	0.17%
2024-11-29	17.17	17.10	17.41	-	-	0	0	-	16.84	16.77	17.08	-	-	0	-	0.00%
2024-11-28	17.17	16.83	17.22	17.17	17.17	17,600	302,192	17.170	16.84	16.51	16.89	16.84	16.84	17,945	16.840	0.59%
2024-11-27	17.07	-	17.34	-	-	0	0	-	16.74	-	17.01	-	-	0	-	0.06%
2024-11-26	17.06	-	17.52	17.06	17.06	17,600	300,256	17.060	16.73	-	17.18	16.73	16.73	17,945	16.732	-1.27%
2024-11-25	17.28	16.85	17.52	17.28	17.30	20,400	352,572	17.283	16.95	16.53	17.18	16.95	16.97	20,800	16.951	2.25%
2024-11-22	16.90	16.89	-	-	-	0	0	-	16.58	16.57	-	-	-	0	-	0.24%
2024-11-21	16.86	-	17.14	16.86	16.86	5,000	84,300	16.860	16.54	-	16.81	16.54	16.54	5,098	16.536	-0.24%
2024-11-20	16.90	-	16.98	16.90	16.90	400	6,760	16.900	16.58	-	16.65	16.58	16.58	408	16.575	-0.41%
2024-11-19	16.97	16.90	16.98	-	-	0	0	-	16.64	16.58	16.65	-	-	0	-	-0.29%
2024-11-18	17.02	16.82	17.34	-	-	0	0	-	16.69	16.50	17.01	-	-	0	-	-0.47%
2024-11-15	17.10	16.79	17.10	17.15	17.15	1,200	20,580	17.150	16.77	16.47	16.77	16.82	16.82	1,224	16.820	0.41%
2024-11-14	17.03	16.80	17.27	17.03	17.03	200	3,406	17.030	16.70	16.48	16.94	16.70	16.70	204	16.703	-0.06%
2024-11-13	17.04	-	17.27	17.05	17.05	1,000	17,050	17.050	16.71	-	16.94	16.72	16.72	1,020	16.722	-0.70%
2024-11-12	17.16	16.92	17.46	17.16	17.16	17,400	298,584	17.160	16.83	16.59	17.12	16.83	16.83	17,741	16.830	-0.35%
2024-11-11	17.22	16.98	17.50	-	-	0	0	-	16.89	16.65	17.16	-	-	0	-	-0.23%
2024-11-08	17.26	16.88	-	17.26	17.26	1,000	17,260	17.260	16.93	16.56	-	16.93	16.93	1,020	16.928	0.82%
2024-11-07	17.12	17.12	17.61	17.12	17.28	162,400	2,795,078	17.211	16.79	16.79	17.27	16.79	16.95	165,581	16.880	-1.44%
2024-11-06	17.37	17.20	17.54	17.26	17.37	37,800	655,358	17.338	17.04	16.87	17.20	16.93	17.04	38,540	17.004	-0.06%
2024-11-05	17.38	17.15	17.75	17.38	17.38	600	10,428	17.380	17.05	16.82	17.41	17.05	17.05	612	17.046	-0.74%
2024-11-04	17.51	17.20	17.75	17.51	17.51	1,200	21,012	17.510	17.17	16.87	17.41	17.17	17.17	1,224	17.174	0.40%
2024-11-01	17.44	17.20	17.68	-	-	0	0	-	17.10	16.87	17.34	-	-	0	-	0.00%
2024-10-31	17.44	17.30	17.97	17.44	17.55	5,400	94,250	17.454	17.10	16.97	17.62	17.10	17.21	5,506	17.118	-1.64%
2024-10-30	17.73	17.50	18.10	17.78	17.78	1,000	17,780	17.780	17.39	17.16	17.75	17.44	17.44	1,020	17.438	-0.73%
2024-10-29	17.86	17.55	18.07	17.81	17.81	600	10,686	17.810	17.52	17.21	17.72	17.47	17.47	612	17.468	0.39%
2024-10-28	17.79	17.79	-	-	-	0	0	-	17.45	17.45	-	-	-	0	-	0.00%
2024-10-25	17.79	-	17.83	-	-	0	0	-	17.45	-	17.49	-	-	0	-	-0.28%
2024-10-24	17.84	17.73	18.00	-	-	0	0	-	17.50	17.39	17.65	-	-	0	-	0.00%
2024-10-23	17.84	17.74	17.84	17.84	17.84	200	3,568	17.840	17.50	17.40	17.50	17.50	17.50	204	17.497	-0.34%
2024-10-22	17.90	17.90	17.96	17.90	18.23	112,800	2,035,130	18.042	17.56	17.56	17.61	17.56	17.88	115,010	17.695	-1.27%
2024-10-21	18.13	18.10	18.34	18.05	18.13	46,600	842,700	18.084	17.78	17.75	17.99	17.70	17.78	47,513	17.736	1.00%
2024-10-18	17.95	17.59	18.19	17.93	17.95	23,000	412,450	17.933	17.61	17.25	17.84	17.59	17.61	23,451	17.588	0.67%
2024-10-17	17.83	17.76	18.07	-	-	0	0	-	17.49	17.42	17.72	-	-	0	-	0.00%
2024-10-16	17.83	17.59	18.08	-	-	0	0	-	17.49	17.25	17.73	-	-	0	-	-1.38%
2024-10-15	18.08	17.73	-	-	-	0	0	-	17.73	17.39	-	-	-	0	-	0.61%
2024-10-14	17.97	17.67	18.18	17.91	17.95	24,200	434,222	17.943	17.62	17.33	17.83	17.57	17.61	24,674	17.598	0.34%
2024-10-10	17.91	17.91	-	-	-	0	0	-	17.57	17.57	-	-	-	0	-	0.39%
2024-10-09	17.84	17.60	18.08	-	-	0	0	-	17.50	17.26	17.73	-	-	0	-	0.00%
2024-10-08	17.84	17.58	18.08	17.86	17.91	19,600	350,186	17.867	17.50	17.24	17.73	17.52	17.57	19,984	17.523	0.11%
2024-10-07	17.82	17.78	17.90	17.82	17.98	29,200	521,306	17.853	17.48	17.44	17.56	17.48	17.63	29,772	17.510	-0.67%
2024-10-04	17.94	17.69	18.23	-	-	0	0	-	17.60	17.35	17.88	-	-	0	-	-0.28%
2024-10-03	17.99	-	18.54	17.99	18.27	36,200	656,058	18.123	17.64	-	18.18	17.64	17.92	36,909	17.775	-0.33%
2024-10-02	18.30	18.20	18.32	18.21	18.30	30,000	548,378	18.279	17.70	17.61	17.72	17.62	17.70	31,011	17.683	-1.19%
2024-09-30	18.52	18.28	18.76	18.50	18.53	55,800	1,032,850	18.510	17.92	17.68	18.15	17.90	17.93	57,681	17.906	0.00%
2024-09-27	18.52	18.45	18.76	18.52	18.52	5,800	107,416	18.520	17.92	17.85	18.15	17.92	17.92	5,996	17.916	0.76%
2024-09-26	18.38	18.20	18.61	18.29	18.35	16,800	308,256	18.349	17.78	17.61	18.00	17.69	17.75	17,366	17.750	1.77%
2024-09-25	18.06	17.82	18.30	-	-	0	0	-	17.47	17.24	17.70	-	-	0	-	0.00%
2024-09-24	18.06	17.68	-	18.02	18.06	16,600	299,556	18.046	17.47	17.10	-	17.43	17.47	17,160	17.457	0.78%
2024-09-23	17.92	17.83	18.41	17.92	17.94	19,600	351,288	17.923	17.34	17.25	17.81	17.34	17.35	20,261	17.338	-1.38%
2024-09-20	18.17	18.17	18.40	-	-	0	0	-	17.58	17.58	17.80	-	-	0	-	0.33%
2024-09-19	18.11	17.86	18.34	18.10	18.10	3,000	54,300	18.100	17.52	17.28	17.74	17.51	17.51	3,101	17.510	-0.17%
2024-09-17	18.14	17.86	18.38	18.15	18.15	3,000	54,450	18.150	17.55	17.28	17.78	17.56	17.56	3,101	17.558	0.22%
2024-09-16	18.10	18.10	18.35	-	-	0	0	-	17.51	17.51	17.75	-	-	0	-	0.17%
2024-09-13	18.07	17.83	18.32	-	-	0	0	-	17.48	17.25	17.72	-	-	0	-	0.00%
2024-09-12	18.07	18.06	18.18	18.00	18.00	16,600	298,800	18.000	17.48	17.47	17.59	17.41	17.41	17,160	17.413	0.84%
2024-09-11	17.92	17.66	18.26	17.89	18.00	2,400	43,090	17.954	17.34	17.08	17.66	17.31	17.41	2,481	17.369	-0.55%
2024-09-10	18.02	17.92	18.04	18.02	18.02	800	14,416	18.020	17.43	17.34	17.45	17.43	17.43	827	17.432	0.00%
2024-09-09	18.02	17.75	18.47	-	-	0	0	-	17.43	17.17	17.87	-	-	0	-	-1.15%
2024-09-05	18.23	18.20	18.31	18.23	18.23	400	7,292	18.230	17.64	17.61	17.71	17.64	17.64	413	17.635	-1.03%
2024-09-04	18.42	18.12	18.43	18.35	18.42	600	11,038	18.397	17.82	17.53	17.83	17.75	17.82	620	17.797	-1.71%
2024-09-03	18.74	18.42	19.00	18.78	18.78	400	7,512	18.780	18.13	17.82	18.38	18.17	18.17	413	18.168	0.43%
2024-09-02	18.66	18.44	18.92	18.66	18.66	16,000	298,560	18.660	18.05	17.84	18.30	18.05	18.05	16,539	18.051	-0.11%
2024-08-30	18.68	18.50	18.92	18.68	18.68	26,105	487,629	18.680	18.07	17.90	18.30	18.07	18.07	26,985	18.070	0.76%
2024-08-29	18.54	18.20	18.79	18.44	18.54	6,600	122,344	18.537	17.94	17.61	18.18	17.84	17.94	6,822	17.932	0.54%
2024-08-28	18.44	18.22	18.70	18.44	18.45	4,000	73,764	18.441	17.84	17.63	18.09	17.84	17.85	4,135	17.840	-0.11%
2024-08-27	18.46	18.21	18.69	-	-	0	0	-	17.86	17.62	18.08	-	-	0	-	0.05%
2024-08-26	18.45	18.20	18.68	18.44	18.44	200	3,688	18.440	17.85	17.61	18.07	17.84	17.84	207	17.839	0.05%
2024-08-23	18.44	18.20	18.68	-	-	0	0	-	17.84	17.61	18.07	-	-	0	-	0.00%
2024-08-22	18.44	18.17	-	-	-	0	0	-	17.84	17.58	-	-	-	0	-	0.16%
2024-08-21	18.41	18.13	18.62	18.41	18.41	5,000	92,050	18.410	17.81	17.54	18.01	17.81	17.81	5,169	17.810	0.16%
2024-08-20	18.38	18.06	18.60	-	-	0	0	-	17.78	17.47	17.99	-	-	0	-	0.44%
2024-08-19	18.30	18.02	18.54	18.30	18.30	2,400	43,920	18.300	17.70	17.43	17.94	17.70	17.70	2,481	17.703	0.22%
2024-08-16	18.26	18.05	18.54	-	-	0	0	-	17.66	17.46	17.94	-	-	0	-	1.11%
2024-08-15	18.06	18.05	18.30	18.05	18.05	5,000	90,250	18.050	17.47	17.46	17.70	17.46	17.46	5,169	17.461	0.61%
2024-08-14	17.95	17.94	18.06	-	-	0	0	-	17.36	17.35	17.47	-	-	0	-	0.73%
2024-08-13	17.82	17.58	18.06	-	-	0	0	-	17.24	17.01	17.47	-	-	0	-	0.00%
2024-08-12	17.82	17.80	18.06	-	-	0	0	-	17.24	17.22	17.47	-	-	0	-	0.00%
2024-08-09	17.82	17.28	18.05	17.82	17.82	1,400	24,948	17.820	17.24	16.72	17.46	17.24	17.24	1,447	17.239	1.71%
2024-08-08	17.52	17.29	17.84	17.52	17.60	52,000	913,840	17.574	16.95	16.73	17.26	16.95	17.03	53,753	17.001	-0.23%
2024-08-07	17.56	17.26	17.82	17.59	17.60	600	10,556	17.593	16.99	16.70	17.24	17.02	17.03	620	17.020	0.92%
2024-08-06	17.40	17.07	17.64	17.40	17.40	200	3,480	17.400	16.83	16.51	17.06	16.83	16.83	207	16.833	0.52%
2024-08-05	17.31	-	17.45	17.55	17.63	800	14,072	17.590	16.75	-	16.88	16.98	17.06	827	17.016	-2.81%
2024-08-02	17.81	17.58	17.99	17.81	18.22	800	14,450	18.063	17.23	17.01	17.40	17.23	17.63	827	17.473	-2.30%
2024-08-01	18.23	18.02	18.52	18.32	18.32	200	3,664	18.320	17.64	17.43	17.92	17.72	17.72	207	17.723	0.22%
2024-07-31	18.19	18.02	18.44	18.12	18.12	400	7,248	18.120	17.60	17.43	17.84	17.53	17.53	413	17.529	0.66%
2024-07-30	18.07	17.88	18.31	-	-	0	0	-	17.48	17.30	17.71	-	-	0	-	0.00%
2024-07-29	18.07	17.88	18.31	18.07	18.07	2,600	46,982	18.070	17.48	17.30	17.71	17.48	17.48	2,688	17.481	0.95%
2024-07-26	17.90	17.88	18.14	-	-	0	0	-	17.32	17.30	17.55	-	-	0	-	0.11%
2024-07-25	17.88	17.68	18.37	-	-	0	0	-	17.30	17.10	17.77	-	-	0	-	-1.38%
2024-07-24	18.13	17.90	18.50	-	-	0	0	-	17.54	17.32	17.90	-	-	0	-	-0.71%
2024-07-23	18.26	17.93	18.50	18.26	18.26	1,000	18,260	18.260	17.66	17.35	17.90	17.66	17.66	1,034	17.665	0.50%
2024-07-22	18.17	17.93	18.41	-	-	0	0	-	17.58	17.35	17.81	-	-	0	-	0.00%
2024-07-19	18.17	18.00	18.52	-	-	0	0	-	17.58	17.41	17.92	-	-	0	-	-0.60%
2024-07-18	18.28	18.03	-	18.28	18.28	200	3,656	18.280	17.68	17.44	-	17.68	17.68	207	17.684	-0.49%
2024-07-17	18.37	18.14	18.60	18.40	18.45	1,800	33,130	18.406	17.77	17.55	17.99	17.80	17.85	1,861	17.805	-0.43%
2024-07-16	18.45	18.40	18.88	18.45	18.50	8,000	147,750	18.469	17.85	17.80	18.26	17.85	17.90	8,270	17.866	-1.02%
2024-07-15	18.64	18.40	-	-	-	0	0	-	18.03	17.80	-	-	-	0	-	0.11%
2024-07-12	18.62	18.53	18.86	18.62	18.62	5,000	93,100	18.620	18.01	17.93	18.24	18.01	18.01	5,169	18.013	0.22%
2024-07-11	18.58	18.50	18.69	18.58	18.58	200	3,716	18.580	17.97	17.90	18.08	17.97	17.97	207	17.974	1.31%
2024-07-10	18.34	18.25	18.60	18.34	18.34	2,400	44,016	18.340	17.74	17.65	17.99	17.74	17.74	2,481	17.742	-0.27%
2024-07-09	18.39	18.35	18.60	18.39	18.41	4,600	84,632	18.398	17.79	17.75	17.99	17.79	17.81	4,755	17.798	-0.33%
2024-07-08	18.45	18.13	18.60	18.42	18.45	6,000	110,580	18.430	17.85	17.54	17.99	17.82	17.85	6,202	17.829	0.22%
2024-07-05	18.41	18.17	18.60	-	-	0	0	-	17.81	17.58	17.99	-	-	0	-	0.00%
2024-07-04	18.41	18.31	18.41	18.32	18.41	6,000	110,280	18.380	17.81	17.71	17.81	17.72	17.81	6,202	17.781	-0.05%
2024-07-03	18.42	18.40	18.42	18.40	18.42	106,800	1,966,786	18.416	17.82	17.80	17.82	17.80	17.82	110,400	17.815	0.77%
2024-07-02	18.28	18.16	18.39	18.30	18.38	5,200	95,444	18.355	17.68	17.57	17.79	17.70	17.78	5,375	17.756	-0.98%
2024-06-28	18.46	18.30	18.70	18.50	18.50	200	3,700	18.500	17.86	17.70	18.09	17.90	17.90	207	17.897	-0.91%
2024-06-27	18.63	18.30	18.70	-	-	0	0	-	18.02	17.70	18.09	-	-	0	-	-0.16%
2024-06-26	18.66	18.42	-	-	-	0	0	-	18.05	17.82	-	-	-	0	-	0.59%
2024-06-25	18.55	18.26	-	18.49	18.57	107,200	1,985,976	18.526	17.95	17.66	-	17.89	17.96	110,814	17.922	0.27%
2024-06-24	18.50	-	-	18.50	18.50	600	11,100	18.500	17.90	-	-	17.90	17.90	620	17.897	-0.32%
2024-06-21	18.56	18.50	-	18.56	18.56	600	11,136	18.560	17.95	17.90	-	17.95	17.95	620	17.955	0.60%
2024-06-20	18.45	18.17	-	18.41	18.43	2,000	36,824	18.412	17.85	17.58	-	17.81	17.83	2,067	17.812	0.11%
2024-06-19	18.43	18.43	-	18.43	18.46	800	14,762	18.453	17.83	17.83	-	17.83	17.86	827	17.851	-0.16%
2024-06-18	18.46	18.26	-	18.46	18.46	1,400	25,844	18.460	17.86	17.66	-	17.86	17.86	1,447	17.858	-0.22%
2024-06-17	18.50	18.32	-	18.52	18.52	1,800	33,336	18.520	17.90	17.72	-	17.92	17.92	1,861	17.916	-0.32%
2024-06-14	18.56	18.34	18.60	18.60	18.60	200	3,720	18.600	17.95	17.74	17.99	17.99	17.99	207	17.993	-0.75%
2024-06-13	18.70	18.44	-	-	-	0	0	-	18.09	17.84	-	-	-	0	-	0.11%
2024-06-12	18.68	18.42	-	18.51	18.75	57,200	1,059,178	18.517	18.07	17.82	-	17.91	18.14	59,128	17.913	-0.37%
2024-06-11	18.75	18.51	-	18.75	18.75	600	11,250	18.750	18.14	17.91	-	18.14	18.14	620	18.139	-0.37%
2024-06-07	18.82	18.58	-	-	-	0	0	-	18.21	17.97	-	-	-	0	-	0.00%
2024-06-06	18.82	18.80	-	18.62	18.82	59,400	1,113,978	18.754	18.21	18.19	-	18.01	18.21	61,402	18.142	1.73%
2024-06-05	18.50	18.37	18.59	18.50	18.50	1,200	22,200	18.500	17.90	17.77	17.98	17.90	17.90	1,240	17.897	0.82%
2024-06-04	18.35	18.35	18.59	-	-	0	0	-	17.75	17.75	17.98	-	-	0	-	0.00%
2024-06-03	18.35	18.04	-	18.35	18.35	1,000	18,350	18.350	17.75	17.45	-	17.75	17.75	1,034	17.752	0.38%
2024-05-31	18.28	17.94	-	18.28	18.28	2,000	36,560	18.280	17.68	17.35	-	17.68	17.68	2,067	17.684	0.55%
2024-05-30	18.18	17.94	18.54	18.18	18.18	200	3,636	18.180	17.59	17.35	17.94	17.59	17.59	207	17.587	-0.66%
2024-05-29	18.30	18.12	18.72	-	-	0	0	-	17.70	17.53	18.11	-	-	0	-	-0.97%
2024-05-28	18.48	18.24	18.72	-	-	0	0	-	17.88	17.65	18.11	-	-	0	-	0.00%
2024-05-27	18.48	18.24	18.72	-	-	0	0	-	17.88	17.65	18.11	-	-	0	-	0.00%
2024-05-24	18.48	18.24	18.75	18.48	18.48	18,400	340,032	18.480	17.88	17.65	18.14	17.88	17.88	19,020	17.877	-0.16%
2024-05-23	18.51	18.48	18.74	-	-	0	0	-	17.91	17.88	18.13	-	-	0	-	0.05%
2024-05-22	18.50	18.33	18.78	-	-	0	0	-	17.90	17.73	18.17	-	-	0	-	-0.22%
2024-05-21	18.54	18.34	18.82	-	-	0	0	-	17.94	17.74	18.21	-	-	0	-	-0.22%
2024-05-20	18.58	18.26	18.80	18.58	18.58	1,800	33,444	18.580	17.97	17.66	18.19	17.97	17.97	1,861	17.974	0.43%
2024-05-17	18.50	18.26	18.79	-	-	0	0	-	17.90	17.66	18.18	-	-	0	-	-0.27%
2024-05-16	18.55	18.45	-	18.56	18.56	1,800	33,408	18.560	17.95	17.85	-	17.95	17.95	1,861	17.955	1.15%
2024-05-14	18.34	18.34	-	18.34	18.34	600	11,004	18.340	17.74	17.74	-	17.74	17.74	620	17.742	0.00%
2024-05-13	18.34	18.34	-	-	-	0	0	-	17.74	17.74	-	-	-	0	-	0.44%
2024-05-10	18.26	17.97	-	-	-	0	0	-	17.66	17.38	-	-	-	0	-	0.27%
2024-05-09	18.21	17.89	-	18.26	18.26	600	10,956	18.260	17.62	17.31	-	17.66	17.66	620	17.665	0.44%
2024-05-08	18.13	17.86	-	18.13	18.13	200	3,626	18.130	17.54	17.28	-	17.54	17.54	207	17.539	1.28%
2024-05-07	17.90	17.90	-	-	-	0	0	-	17.32	17.32	-	-	-	0	-	0.73%
2024-05-06	17.77	17.56	-	17.77	17.77	200	3,554	17.770	17.19	16.99	-	17.19	17.19	207	17.190	-0.17%
2024-05-03	17.80	-	18.04	-	-	0	0	-	17.22	-	17.45	-	-	0	-	0.00%
2024-05-02	17.80	17.70	-	-	-	0	0	-	17.22	17.12	-	-	-	0	-	-0.78%
2024-04-30	17.94	17.70	18.18	17.94	17.94	200	3,588	17.940	17.35	17.12	17.59	17.35	17.35	207	17.355	0.00%
2024-04-29	17.94	17.94	-	-	-	0	0	-	17.35	17.35	-	-	-	0	-	0.73%
2024-04-26	17.81	-	18.07	17.81	17.87	3,200	57,064	17.833	17.23	-	17.48	17.23	17.29	3,308	17.251	-0.11%
2024-04-25	17.83	-	18.09	-	-	0	0	-	17.25	-	17.50	-	-	0	-	-0.11%
2024-04-24	17.85	17.85	-	-	-	0	0	-	17.27	17.27	-	-	-	0	-	0.73%
2024-04-23	17.72	17.71	-	-	-	0	0	-	17.14	17.13	-	-	-	0	-	0.97%
2024-04-22	17.55	17.16	-	-	-	0	0	-	16.98	16.60	-	-	-	0	-	0.86%
2024-04-19	17.40	-	17.86	17.40	17.40	2,200	38,280	17.400	16.83	-	17.28	16.83	16.83	2,274	16.833	-1.25%
2024-04-18	17.62	-	17.86	17.62	17.62	1,800	31,716	17.620	17.05	-	17.28	17.05	17.05	1,861	17.045	0.00%
2024-04-17	17.62	-	17.70	-	-	0	0	-	17.05	-	17.12	-	-	0	-	0.00%
2024-04-16	17.62	-	17.90	17.62	17.62	4,000	70,480	17.620	17.05	-	17.32	17.05	17.05	4,135	17.045	-1.12%
2024-04-15	17.82	17.74	17.90	17.75	17.82	58,600	1,042,480	17.790	17.24	17.16	17.32	17.17	17.24	60,575	17.210	-0.28%
2024-04-12	17.87	17.81	17.90	-	-	0	0	-	17.29	17.23	17.32	-	-	0	-	0.34%
2024-04-11	17.81	17.73	17.90	17.81	17.81	236,455	4,205,362	17.785	17.23	17.15	17.32	17.23	17.23	244,426	17.205	0.06%
2024-04-10	17.80	17.74	17.90	-	-	0	0	-	17.22	17.16	17.32	-	-	0	-	0.00%
2024-04-09	17.80	17.70	17.90	-	-	0	0	-	17.22	17.12	17.32	-	-	0	-	-0.45%
2024-04-08	17.88	-	-	17.63	17.88	40,200	718,726	17.879	17.30	-	-	17.06	17.30	41,555	17.296	1.36%
2024-04-05	17.64	-	-	17.64	18.11	10,000	178,154	17.815	17.06	-	-	17.06	17.52	10,337	17.234	-1.29%
2024-04-03	17.87	-	18.24	17.98	17.98	200	3,596	17.980	17.29	-	17.65	17.39	17.39	207	17.394	-0.56%
2024-04-02	18.01	17.98	-	-	-	0	0	-	17.38	17.36	-	-	-	0	-	0.17%
2024-03-28	17.98	17.97	-	-	-	0	0	-	17.36	17.35	-	-	-	0	-	0.00%
2024-03-27	17.98	17.98	-	-	-	0	0	-	17.36	17.36	-	-	-	0	-	0.06%
2024-03-26	17.97	17.74	-	-	-	0	0	-	17.35	17.12	-	-	-	0	-	-0.06%
2024-03-25	17.98	17.74	18.22	-	-	0	0	-	17.36	17.12	17.59	-	-	0	-	0.00%
2024-03-22	17.98	17.75	-	17.98	17.98	3,000	53,940	17.980	17.36	17.13	-	17.36	17.36	3,108	17.355	-0.06%
2024-03-21	17.99	-	-	17.99	18.02	3,600	64,770	17.992	17.36	-	-	17.36	17.39	3,730	17.366	0.78%
2024-03-20	17.85	17.58	-	17.78	17.86	1,000	17,844	17.844	17.23	16.97	-	17.16	17.24	1,036	17.224	0.17%
2024-03-19	17.82	17.58	-	-	-	0	0	-	17.20	16.97	-	-	-	0	-	0.00%
2024-03-18	17.82	17.73	-	17.82	17.82	200	3,564	17.820	17.20	17.11	-	17.20	17.20	207	17.201	-0.83%
2024-03-15	17.97	-	-	-	-	0	0	-	17.35	-	-	-	-	0	-	0.00%
2024-03-14	17.97	17.73	-	-	-	0	0	-	17.35	17.11	-	-	-	0	-	0.00%
2024-03-13	17.97	17.93	-	17.97	17.97	2,000	35,940	17.970	17.35	17.31	-	17.35	17.35	2,072	17.345	0.79%
2024-03-12	17.83	17.83	17.97	-	-	0	0	-	17.21	17.21	17.35	-	-	0	-	0.00%
2024-03-11	17.83	17.72	17.84	17.85	17.85	600	10,710	17.850	17.21	17.10	17.22	17.23	17.23	622	17.230	-0.28%
2024-03-08	17.88	17.88	-	-	-	0	0	-	17.26	17.26	-	-	-	0	-	1.71%
2024-03-07	17.58	17.58	-	17.56	17.56	4,600	80,776	17.560	16.97	16.97	-	16.95	16.95	4,766	16.950	-0.17%
2024-03-06	17.61	17.54	-	-	-	0	0	-	17.00	16.93	-	-	-	0	-	0.00%
2024-03-05	17.61	17.51	-	17.59	17.59	10,000	175,900	17.590	17.00	16.90	-	16.98	16.98	10,360	16.979	-0.79%
2024-03-04	17.75	17.65	-	-	-	0	0	-	17.13	17.04	-	-	-	0	-	0.00%
2024-03-01	17.75	17.66	-	-	-	0	0	-	17.13	17.05	-	-	-	0	-	0.00%
2024-02-29	17.75	17.48	-	-	-	0	0	-	17.13	16.87	-	-	-	0	-	-0.34%
2024-02-28	17.81	17.66	-	17.81	17.81	200	3,562	17.810	17.19	17.05	-	17.19	17.19	207	17.191	0.00%
2024-02-27	17.81	17.67	-	17.81	17.81	1,400	24,934	17.810	17.19	17.06	-	17.19	17.19	1,450	17.191	0.45%
2024-02-26	17.73	17.73	-	-	-	0	0	-	17.11	17.11	-	-	-	0	-	0.17%
2024-02-23	17.70	17.65	-	-	-	0	0	-	17.08	17.04	-	-	-	0	-	0.23%
2024-02-22	17.66	17.58	-	-	-	0	0	-	17.05	16.97	-	-	-	0	-	0.00%
2024-02-21	17.66	17.54	-	-	-	0	0	-	17.05	16.93	-	-	-	0	-	0.00%
2024-02-20	17.66	17.60	-	17.66	17.68	11,400	201,336	17.661	17.05	16.99	-	17.05	17.07	11,811	17.047	0.91%
2024-02-19	17.50	17.50	-	17.45	17.45	2,400	41,880	17.450	16.89	16.89	-	16.84	16.84	2,486	16.843	0.29%
2024-02-16	17.45	17.45	-	-	-	0	0	-	16.84	16.84	-	-	-	0	-	0.63%
2024-02-15	17.34	17.31	-	-	-	0	0	-	16.74	16.71	-	-	-	0	-	0.64%
2024-02-14	17.23	17.05	-	-	-	0	0	-	16.63	16.46	-	-	-	0	-	-0.46%
2024-02-09	17.31	17.07	-	17.30	17.31	4,400	76,122	17.301	16.71	16.48	-	16.70	16.71	4,558	16.699	0.00%
2024-02-08	17.31	17.31	17.34	-	-	0	0	-	16.71	16.71	16.74	-	-	0	-	0.00%
2024-02-07	17.31	17.31	-	-	-	0	0	-	16.71	16.71	-	-	-	0	-	0.00%
2024-02-06	17.31	17.23	-	17.18	17.31	64,000	1,104,280	17.254	16.71	16.63	-	16.58	16.71	66,305	16.655	0.87%
2024-02-05	17.16	17.10	-	17.16	17.16	10,000	171,600	17.160	16.56	16.51	-	16.56	16.56	10,360	16.564	-0.75%
2024-02-02	17.29	17.16	-	17.33	17.33	2,000	34,660	17.330	16.69	16.56	-	16.73	16.73	2,072	16.728	1.47%
2024-02-01	17.04	-	-	17.06	17.06	2,400	40,944	17.060	16.45	-	-	16.47	16.47	2,486	16.467	-0.12%
2024-01-31	17.06	17.06	-	17.06	17.08	400	6,828	17.070	16.47	16.47	-	16.47	16.49	414	16.477	-0.12%
2024-01-30	17.08	17.08	-	-	-	0	0	-	16.49	16.49	-	-	-	0	-	0.83%
2024-01-29	16.94	16.60	-	16.94	16.94	2,400	40,656	16.940	16.35	16.02	-	16.35	16.35	2,486	16.351	0.59%
2024-01-26	16.84	-	16.84	16.84	16.88	8,200	138,296	16.865	16.25	-	16.25	16.25	16.29	8,495	16.279	0.24%
2024-01-25	16.80	16.76	16.88	16.72	16.80	6,200	103,892	16.757	16.22	16.18	16.29	16.14	16.22	6,423	16.174	0.84%
2024-01-24	16.66	16.66	16.88	-	-	0	0	-	16.08	16.08	16.29	-	-	0	-	0.24%
2024-01-23	16.62	16.57	16.88	16.58	16.58	2,800	46,424	16.580	16.04	15.99	16.29	16.00	16.00	2,901	16.004	0.30%
2024-01-22	16.57	-	16.88	16.57	16.58	4,200	69,596	16.571	15.99	-	16.29	15.99	16.00	4,351	15.994	0.00%
2024-01-19	16.57	16.43	16.80	16.54	16.70	24,400	403,788	16.549	15.99	15.86	16.22	15.97	16.12	25,279	15.973	0.85%
2024-01-18	16.43	16.28	16.88	-	-	0	0	-	15.86	15.71	16.29	-	-	0	-	0.00%
2024-01-17	16.43	-	16.88	16.43	16.54	5,800	95,514	16.468	15.86	-	16.29	15.86	15.97	6,009	15.895	-0.90%
2024-01-16	16.58	-	16.88	16.58	16.59	2,200	36,478	16.581	16.00	-	16.29	16.00	16.01	2,279	16.005	-0.66%
2024-01-15	16.69	-	16.90	16.69	16.69	1,600	26,704	16.690	16.11	-	16.31	16.11	16.11	1,658	16.110	-0.12%
2024-01-12	16.71	-	16.73	-	-	0	0	-	16.13	-	16.15	-	-	0	-	-0.59%
2024-01-11	16.81	-	16.90	16.81	16.81	1,600	26,896	16.810	16.23	-	16.31	16.23	16.23	1,658	16.226	1.39%
2024-01-10	16.58	16.40	16.90	16.58	16.58	5,800	96,164	16.580	16.00	15.83	16.31	16.00	16.00	6,009	16.004	-0.36%
2024-01-09	16.64	16.28	16.90	-	-	0	0	-	16.06	15.71	16.31	-	-	0	-	0.73%
2024-01-08	16.52	-	16.60	16.50	16.50	6,000	99,000	16.500	15.95	-	16.02	15.93	15.93	6,216	15.926	-0.60%
2024-01-05	16.62	-	16.64	-	-	0	0	-	16.04	-	16.06	-	-	0	-	-0.12%
2024-01-04	16.64	-	16.90	16.80	16.80	1,600	26,880	16.800	16.06	-	16.31	16.22	16.22	1,658	16.216	-0.95%
2024-01-03	16.80	-	16.90	16.80	16.80	1,800	30,240	16.800	16.22	-	16.31	16.22	16.22	1,865	16.216	0.24%
2024-01-02	16.76	-	16.90	-	-	0	0	-	16.18	-	16.31	-	-	0	-	0.06%
2023-12-29	16.75	-	16.92	16.74	16.74	3,000	50,220	16.740	16.17	-	16.33	16.16	16.16	3,108	16.158	-0.06%
2023-12-28	16.76	-	16.92	-	-	0	0	-	16.18	-	16.33	-	-	0	-	0.36%
2023-12-27	16.70	-	16.92	-	-	0	0	-	16.12	-	16.33	-	-	0	-	0.18%
2023-12-22	16.67	-	16.92	-	-	0	0	-	16.09	-	16.33	-	-	0	-	0.12%
2023-12-21	16.65	-	16.92	16.65	16.65	5,000	83,250	16.650	16.07	-	16.33	16.07	16.07	5,180	16.071	-0.36%
2023-12-20	16.71	-	16.92	-	-	2,800	46,844	16.730	16.13	-	16.33	-	-	2,901	16.148	0.24%
2023-12-19	16.67	16.43	16.91	-	-	0	0	-	16.09	15.86	16.32	-	-	0	-	0.00%
2023-12-18	16.67	-	16.92	16.69	16.73	3,400	56,866	16.725	16.09	-	16.33	16.11	16.15	3,522	16.144	-0.30%
2023-12-15	16.72	16.70	16.90	-	-	0	0	-	16.14	16.12	16.31	-	-	0	-	0.00%
2023-12-14	16.72	-	16.90	-	-	0	0	-	16.14	-	16.31	-	-	0	-	0.66%
2023-12-13	16.61	16.50	16.90	16.59	16.64	17,200	285,528	16.601	16.03	15.93	16.31	16.01	16.06	17,819	16.023	0.12%
2023-12-12	16.59	16.50	16.90	16.59	16.59	7,200	119,448	16.590	16.01	15.93	16.31	16.01	16.01	7,459	16.013	0.79%
2023-12-11	16.46	16.41	-	16.46	16.46	400	6,584	16.460	15.89	15.84	-	15.89	15.89	414	15.888	0.30%
2023-12-08	16.41	16.39	-	16.40	16.42	20,000	328,320	16.416	15.84	15.82	-	15.83	15.85	20,720	15.845	0.12%
2023-12-07	16.39	16.36	-	16.38	16.39	10,200	167,128	16.385	15.82	15.79	-	15.81	15.82	10,567	15.816	0.43%
2023-12-06	16.32	16.32	-	16.32	16.32	2,600	42,432	16.320	15.75	15.75	-	15.75	15.75	2,694	15.753	0.43%
2023-12-05	16.25	16.25	16.42	-	-	0	0	-	15.69	15.69	15.85	-	-	0	-	0.62%
2023-12-04	16.15	15.80	-	-	-	0	0	-	15.59	15.25	-	-	-	0	-	0.31%
2023-12-01	16.10	15.80	-	-	-	0	0	-	15.54	15.25	-	-	-	0	-	0.44%
2023-11-30	16.03	-	-	16.00	16.00	3,000	48,000	16.000	15.47	-	-	15.44	15.44	3,108	15.444	0.19%
2023-11-29	16.00	15.91	16.00	16.06	16.06	3,000	48,180	16.060	15.44	15.36	15.44	15.50	15.50	3,108	15.502	-0.93%
2023-11-28	16.15	16.06	16.42	-	-	0	0	-	15.59	15.50	15.85	-	-	0	-	-0.19%
2023-11-27	16.18	16.06	-	16.18	16.18	2,600	42,068	16.180	15.62	15.50	-	15.62	15.62	2,694	15.618	0.75%
2023-11-24	16.06	15.78	-	16.02	16.10	12,600	202,344	16.059	15.50	15.23	-	15.46	15.54	13,054	15.501	0.25%
2023-11-23	16.02	-	16.10	-	-	0	0	-	15.46	-	15.54	-	-	0	-	0.44%
2023-11-22	15.95	15.67	-	-	-	0	0	-	15.40	15.13	-	-	-	0	-	0.25%
2023-11-21	15.91	-	-	-	-	0	0	-	15.36	-	-	-	-	0	-	0.00%
2023-11-20	15.91	15.67	-	-	-	0	0	-	15.36	15.13	-	-	-	0	-	0.00%
2023-11-17	15.91	-	-	-	-	0	0	-	15.36	-	-	-	-	0	-	0.00%
2023-11-16	15.91	15.91	-	-	-	0	0	-	15.36	15.36	-	-	-	0	-	0.00%
2023-11-15	15.91	-	-	15.91	15.91	5,000	79,550	15.910	15.36	-	-	15.36	15.36	5,180	15.357	1.02%
2023-11-14	15.75	15.43	-	15.75	15.81	2,600	40,974	15.759	15.20	14.89	-	15.20	15.26	2,694	15.211	0.51%
2023-11-13	15.67	15.67	-	15.65	15.69	400	6,268	15.670	15.13	15.13	-	15.11	15.14	414	15.125	0.13%
2023-11-10	15.65	-	-	-	-	0	0	-	15.11	-	-	-	-	0	-	0.19%
2023-11-09	15.62	15.58	-	15.62	15.62	5,000	78,100	15.620	15.08	15.04	-	15.08	15.08	5,180	15.077	0.64%
2023-11-08	15.52	-	15.62	-	-	0	0	-	14.98	-	15.08	-	-	0	-	-0.32%
2023-11-07	15.57	15.45	15.62	-	-	0	0	-	15.03	14.91	15.08	-	-	0	-	-0.26%
2023-11-06	15.61	15.51	15.62	15.50	15.61	2,000	31,110	15.555	15.07	14.97	15.08	14.96	15.07	2,072	15.014	0.39%
2023-11-03	15.55	15.05	-	15.55	15.55	4,000	62,200	15.550	15.01	14.53	-	15.01	15.01	4,144	15.009	1.70%
2023-11-02	15.29	-	-	-	-	0	0	-	14.76	-	-	-	-	0	-	0.20%
2023-11-01	15.26	15.26	-	-	-	0	0	-	14.73	14.73	-	-	-	0	-	0.46%
2023-10-31	15.19	-	-	15.19	15.19	1,000	15,190	15.190	14.66	-	-	14.66	14.66	1,036	14.662	0.66%
2023-10-30	15.09	15.06	-	15.09	15.09	1,600	24,144	15.090	14.57	14.54	-	14.57	14.57	1,658	14.565	-0.53%
2023-10-27	15.17	-	15.24	-	-	0	0	-	14.64	-	14.71	-	-	0	-	0.00%
2023-10-26	15.17	-	-	15.17	15.17	5,000	75,850	15.170	14.64	-	-	14.64	14.64	5,180	14.643	0.00%
2023-10-25	15.17	-	-	15.17	15.17	1,000	15,170	15.170	14.64	-	-	14.64	14.64	1,036	14.643	0.60%
2023-10-24	15.08	15.07	-	15.08	15.08	1,000	15,080	15.080	14.56	14.55	-	14.56	14.56	1,036	14.556	-0.92%
2023-10-20	15.22	-	-	15.22	15.22	5,000	76,100	15.220	14.69	-	-	14.69	14.69	5,180	14.691	-1.42%
2023-10-19	15.44	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	-1.72%
2023-10-18	15.71	-	-	-	-	0	0	-	15.16	-	-	-	-	0	-	-0.32%
2023-10-17	15.76	-	-	15.73	15.79	5,400	84,966	15.734	15.21	-	-	15.18	15.24	5,594	15.188	0.45%
2023-10-16	15.69	-	-	-	-	0	0	-	15.14	-	-	-	-	0	-	-1.26%
2023-10-13	15.89	-	15.89	-	-	0	0	-	15.34	-	15.34	-	-	0	-	0.00%
2023-10-12	15.89	15.88	-	15.85	15.85	12,200	193,370	15.850	15.34	15.33	-	15.30	15.30	12,639	15.299	0.57%
2023-10-11	15.80	15.80	-	-	-	0	0	-	15.25	15.25	-	-	-	0	-	0.13%
2023-10-10	15.78	-	16.00	15.82	15.82	26,000	411,320	15.820	15.23	-	15.44	15.27	15.27	26,936	15.270	0.83%
2023-10-09	15.65	-	-	15.52	15.66	27,305	427,414	15.653	15.11	-	-	14.98	15.12	28,288	15.109	0.97%
2023-10-06	15.50	-	-	-	-	0	0	-	14.96	-	-	-	-	0	-	0.26%
2023-10-05	15.46	15.46	15.55	-	-	0	0	-	14.92	14.92	15.01	-	-	0	-	0.06%
2023-10-04	15.70	-	15.70	-	-	0	0	-	14.91	-	14.91	-	-	0	-	-1.13%
2023-10-03	15.88	-	15.88	-	-	0	0	-	15.08	-	15.08	-	-	0	-	-0.44%
2023-09-29	15.95	-	-	-	-	0	0	-	15.15	-	-	-	-	0	-	0.95%
2023-09-28	15.80	-	15.86	-	-	0	0	-	15.01	-	15.06	-	-	0	-	0.00%
2023-09-27	15.80	15.75	15.91	15.80	15.80	2,400	37,920	15.800	15.01	14.96	15.11	15.01	15.01	2,527	15.008	0.32%
2023-09-26	15.75	-	15.90	15.75	15.95	13,800	217,430	15.756	14.96	-	15.10	14.96	15.15	14,528	14.966	-1.93%
2023-09-25	16.06	15.95	-	-	-	0	0	-	15.25	15.15	-	-	-	0	-	0.00%
2023-09-22	16.06	15.95	16.07	-	-	0	0	-	15.25	15.15	15.26	-	-	0	-	-0.68%
2023-09-21	16.17	15.95	16.17	-	-	0	0	-	15.36	15.15	15.36	-	-	0	-	0.00%
2023-09-20	16.17	16.01	16.17	-	-	0	0	-	15.36	15.21	15.36	-	-	0	-	-0.49%
2023-09-19	16.25	15.95	-	-	-	0	0	-	15.44	15.15	-	-	-	0	-	-0.18%
2023-09-18	16.28	15.95	-	-	-	0	0	-	15.46	15.15	-	-	-	0	-	0.00%
2023-09-15	16.28	16.08	-	-	-	0	0	-	15.46	15.27	-	-	-	0	-	1.24%
2023-09-14	16.08	15.95	-	-	-	0	0	-	15.27	15.15	-	-	-	0	-	0.00%
2023-09-13	16.08	16.08	-	15.97	16.08	73,000	1,167,576	15.994	15.27	15.27	-	15.17	15.27	76,853	15.192	-0.62%
2023-09-12	16.18	16.14	-	-	-	0	0	-	15.37	15.33	-	-	-	0	-	0.00%
2023-09-11	16.18	15.98	-	-	-	0	0	-	15.37	15.18	-	-	-	0	-	0.81%
2023-09-07	16.05	15.95	-	-	-	0	0	-	15.25	15.15	-	-	-	0	-	0.00%
2023-09-06	16.05	16.04	-	16.05	16.05	3,600	57,780	16.050	15.25	15.24	-	15.25	15.25	3,790	15.245	-1.23%
2023-09-05	16.25	15.95	-	16.30	16.30	400	6,520	16.300	15.44	15.15	-	15.48	15.48	421	15.483	-0.67%
2023-09-04	16.36	15.95	-	-	-	0	0	-	15.54	15.15	-	-	-	0	-	0.00%
2023-08-31	16.36	16.36	-	-	-	0	0	-	15.54	15.54	-	-	-	0	-	0.00%
2023-08-30	16.36	16.36	-	-	-	0	0	-	15.54	15.54	-	-	-	0	-	0.74%
2023-08-29	16.24	16.24	-	-	-	0	0	-	15.43	15.43	-	-	-	0	-	0.56%
2023-08-28	16.15	16.15	-	16.07	16.07	2,800	44,996	16.070	15.34	15.34	-	15.26	15.26	2,948	15.264	0.00%
2023-08-25	16.15	16.06	16.15	16.15	16.15	6,400	103,360	16.150	15.34	15.25	15.34	15.34	15.34	6,738	15.340	-0.37%
2023-08-24	16.21	16.21	-	-	-	0	0	-	15.40	15.40	-	-	-	0	-	0.81%
2023-08-23	16.08	16.08	-	16.00	16.00	1,000	16,000	16.000	15.27	15.27	-	15.20	15.20	1,053	15.198	0.44%
2023-08-22	16.01	15.95	-	-	-	0	0	-	15.21	15.15	-	-	-	0	-	0.19%
2023-08-21	15.98	15.98	-	-	-	0	0	-	15.18	15.18	-	-	-	0	-	0.06%
2023-08-18	15.97	15.81	15.98	16.00	16.05	3,400	54,410	16.003	15.17	15.02	15.18	15.20	15.25	3,579	15.201	-1.30%
2023-08-17	16.18	16.05	16.18	16.19	16.23	5,800	94,006	16.208	15.37	15.25	15.37	15.38	15.42	6,106	15.395	-0.86%
2023-08-16	16.32	16.27	16.31	16.31	16.33	8,800	143,660	16.325	15.50	15.45	15.49	15.49	15.51	9,264	15.507	0.06%
2023-08-15	16.31	16.31	-	-	-	0	0	-	15.49	15.49	-	-	-	0	-	0.06%
2023-08-14	16.30	-	16.45	16.22	16.22	400	6,488	16.220	15.48	-	15.63	15.41	15.41	421	15.407	-1.51%
2023-08-11	16.55	16.38	16.75	16.60	16.60	2,600	43,160	16.600	15.72	15.56	15.91	15.77	15.77	2,737	15.768	0.61%
2023-08-10	16.45	16.45	16.58	-	-	0	0	-	15.63	15.63	15.75	-	-	0	-	0.37%
2023-08-09	16.39	16.01	-	16.34	16.34	600	9,804	16.340	15.57	15.21	-	15.52	15.52	632	15.521	1.11%
2023-08-08	16.21	16.21	-	16.19	16.19	3,000	48,570	16.190	15.40	15.40	-	15.38	15.38	3,158	15.378	-0.43%
2023-08-07	16.28	16.01	16.32	-	-	0	0	-	15.46	15.21	15.50	-	-	0	-	0.00%
2023-08-04	16.28	16.20	-	16.28	16.28	3,000	48,840	16.280	15.46	15.39	-	15.46	15.46	3,158	15.464	0.00%
2023-08-03	16.28	16.01	-	-	-	0	0	-	15.46	15.21	-	-	-	0	-	-1.03%
2023-08-02	16.45	15.84	-	-	-	0	0	-	15.63	15.05	-	-	-	0	-	-1.44%
2023-08-01	16.69	16.45	-	-	-	0	0	-	15.85	15.63	-	-	-	0	-	0.00%
2023-07-31	16.69	16.45	-	16.69	16.69	1,800	30,042	16.690	15.85	15.63	-	15.85	15.85	1,895	15.853	0.00%
2023-07-28	16.69	16.27	-	16.70	16.70	1,600	26,720	16.700	15.85	15.45	-	15.86	15.86	1,684	15.863	1.09%
2023-07-27	16.51	16.30	-	-	-	0	0	-	15.68	15.48	-	-	-	0	-	0.00%
2023-07-26	16.51	16.38	-	-	-	0	0	-	15.68	15.56	-	-	-	0	-	0.00%
2023-07-25	16.51	16.51	-	-	-	0	0	-	15.68	15.68	-	-	-	0	-	0.49%
2023-07-24	16.43	15.84	-	-	-	0	0	-	15.61	15.05	-	-	-	0	-	0.37%
2023-07-21	16.37	16.36	-	-	-	0	0	-	15.55	15.54	-	-	-	0	-	0.06%
2023-07-20	16.36	16.34	-	-	-	0	0	-	15.54	15.52	-	-	-	0	-	0.00%
2023-07-19	16.36	16.36	-	16.33	16.33	9,200	150,236	16.330	15.54	15.54	-	15.51	15.51	9,686	15.511	0.31%
2023-07-18	16.31	16.26	-	-	-	0	0	-	15.49	15.44	-	-	-	0	-	0.00%
2023-07-14	16.31	16.31	-	-	-	0	0	-	15.49	15.49	-	-	-	0	-	0.37%
2023-07-13	16.25	16.15	-	-	-	0	0	-	15.44	15.34	-	-	-	0	-	1.37%
2023-07-12	16.03	16.00	-	-	-	0	0	-	15.23	15.20	-	-	-	0	-	0.06%
2023-07-11	16.02	15.96	-	16.02	16.02	400	6,408	16.020	15.22	15.16	-	15.22	15.22	421	15.217	0.13%
2023-07-10	16.00	15.90	16.00	-	-	0	0	-	15.20	15.10	15.20	-	-	0	-	0.00%
2023-07-07	16.00	15.90	16.00	-	-	0	0	-	15.20	15.10	15.20	-	-	0	-	-1.66%
2023-07-06	16.27	15.90	-	-	-	0	0	-	15.45	15.10	-	-	-	0	-	-1.27%
2023-07-05	16.48	16.37	-	-	-	0	0	-	15.65	15.55	-	-	-	0	-	-0.24%
2023-07-04	16.52	15.90	16.56	-	-	0	0	-	15.69	15.10	15.73	-	-	0	-	0.00%
2023-07-03	16.52	16.52	-	16.50	16.50	2,400	39,600	16.500	15.69	15.69	-	15.67	15.67	2,527	15.673	1.10%
2023-06-30	16.34	16.30	16.50	-	-	0	0	-	15.52	15.48	15.67	-	-	0	-	0.18%
2023-06-29	16.31	16.31	16.50	-	-	0	0	-	15.49	15.49	15.67	-	-	0	-	0.31%
2023-06-28	16.26	15.90	16.50	-	-	0	0	-	15.44	15.10	15.67	-	-	0	-	0.00%
2023-06-27	16.26	16.14	16.60	-	-	0	0	-	15.44	15.33	15.77	-	-	0	-	0.00%
2023-06-26	16.26	16.15	16.60	16.31	16.33	2,200	35,918	16.326	15.44	15.34	15.77	15.49	15.51	2,316	15.508	0.06%
2023-06-23	16.25	16.16	16.60	-	-	0	0	-	15.44	15.35	15.77	-	-	0	-	-1.10%
2023-06-21	16.43	16.28	16.60	-	-	0	0	-	15.61	15.46	15.77	-	-	0	-	-0.67%
2023-06-20	16.54	16.35	16.80	16.54	16.54	3,000	49,620	16.540	15.71	15.53	15.96	15.71	15.71	3,158	15.711	-0.18%
2023-06-19	16.57	16.57	16.80	-	-	0	0	-	15.74	15.74	15.96	-	-	0	-	0.00%
2023-06-16	16.57	16.55	-	-	-	0	0	-	15.74	15.72	-	-	-	0	-	0.12%
2023-06-15	16.55	16.55	-	-	-	0	0	-	15.72	15.72	-	-	-	0	-	0.00%
2023-06-14	16.55	16.53	16.80	-	-	0	0	-	15.72	15.70	15.96	-	-	0	-	0.18%
2023-06-13	16.52	16.51	-	16.47	16.47	202,400	3,350,488	16.554	15.69	15.68	-	15.64	15.64	213,082	15.724	0.12%
2023-06-12	16.50	16.36	-	16.50	16.50	1,200	19,800	16.500	15.67	15.54	-	15.67	15.67	1,263	15.673	0.24%
2023-06-09	16.46	-	-	-	-	0	0	-	15.63	-	-	-	-	0	-	0.00%
2023-06-08	16.46	-	16.47	16.46	16.46	1,200	19,752	16.460	15.63	-	15.64	15.63	15.63	1,263	15.635	0.00%
2023-06-07	16.46	16.46	-	-	-	0	0	-	15.63	15.63	-	-	-	0	-	0.12%
2023-06-06	16.44	16.44	-	-	-	0	0	-	15.62	15.62	-	-	-	0	-	0.00%
2023-06-05	16.44	16.43	-	-	-	0	0	-	15.62	15.61	-	-	-	0	-	1.04%
2023-06-02	16.27	16.27	-	-	-	0	0	-	15.45	15.45	-	-	-	0	-	0.12%
2023-06-01	16.25	16.16	-	16.25	16.25	26,000	422,500	16.250	15.44	15.35	-	15.44	15.44	27,372	15.435	-0.55%
2023-05-31	16.34	16.15	16.36	-	-	0	0	-	15.52	15.34	15.54	-	-	0	-	-0.55%
2023-05-30	16.43	16.00	-	-	-	0	0	-	15.61	15.20	-	-	-	0	-	0.00%
2023-05-29	16.43	-	-	16.43	16.49	6,600	108,718	16.472	15.61	-	-	15.61	15.66	6,948	15.647	1.17%
2023-05-25	16.24	16.08	16.24	16.24	16.24	200	3,248	16.240	15.43	15.27	15.43	15.43	15.43	211	15.426	-0.55%
2023-05-24	16.33	16.10	16.43	16.42	16.42	200	3,284	16.420	15.51	15.29	15.61	15.60	15.60	211	15.597	-1.74%
2023-05-23	16.62	16.55	-	-	-	0	0	-	15.79	15.72	-	-	-	0	-	0.00%
2023-05-22	16.62	16.62	-	16.62	16.62	4,000	66,480	16.620	15.79	15.79	-	15.79	15.79	4,211	15.787	0.18%
2023-05-19	16.59	16.10	-	-	-	0	0	-	15.76	15.29	-	-	-	0	-	0.00%
2023-05-18	16.59	16.59	-	-	-	0	0	-	15.76	15.76	-	-	-	0	-	0.00%
2023-05-17	16.59	16.51	-	16.59	16.59	5,000	82,950	16.590	15.76	15.68	-	15.76	15.76	5,264	15.758	-0.54%
2023-05-16	16.68	16.51	16.82	-	-	0	0	-	15.84	15.68	15.98	-	-	0	-	0.00%
2023-05-15	16.68	16.68	-	-	-	0	0	-	15.84	15.84	-	-	-	0	-	0.72%
2023-05-12	16.56	16.54	-	-	-	100,000	1,663,240	16.632	15.73	15.71	-	-	-	105,278	15.799	0.00%
2023-05-11	16.56	16.49	-	-	-	0	0	-	15.73	15.66	-	-	-	0	-	0.00%
2023-05-10	16.56	16.49	16.80	-	-	0	0	-	15.73	15.66	15.96	-	-	0	-	-0.24%
2023-05-09	16.60	16.10	-	-	-	0	0	-	15.77	15.29	-	-	-	0	-	0.00%
2023-05-08	16.60	16.10	-	16.58	16.60	20,600	341,660	16.585	15.77	15.29	-	15.75	15.77	21,687	15.754	0.61%
2023-05-05	16.50	16.50	16.55	-	-	0	0	-	15.67	15.67	15.72	-	-	0	-	0.24%
2023-05-04	16.46	16.10	16.55	16.38	16.38	6,000	98,280	16.380	15.63	15.29	15.72	15.56	15.56	6,317	15.559	-0.54%
2023-05-03	16.55	16.55	-	16.55	16.55	1,400	23,170	16.550	15.72	15.72	-	15.72	15.72	1,474	15.720	-0.18%
2023-05-02	16.58	16.55	16.80	-	-	0	0	-	15.75	15.72	15.96	-	-	0	-	0.00%
2023-04-28	16.58	16.10	16.79	-	-	0	0	-	15.75	15.29	15.95	-	-	0	-	0.00%
2023-04-27	16.58	16.10	16.79	-	-	0	0	-	15.75	15.29	15.95	-	-	0	-	0.00%
2023-04-26	16.58	15.81	16.79	16.58	16.58	3,400	56,372	16.580	15.75	15.02	15.95	15.75	15.75	3,579	15.749	-0.18%
2023-04-25	16.61	16.58	16.79	-	-	0	0	-	15.78	15.75	15.95	-	-	0	-	0.00%
2023-04-24	16.61	16.00	16.79	-	-	0	0	-	15.78	15.20	15.95	-	-	0	-	0.06%
2023-04-21	16.60	16.00	16.80	-	-	0	0	-	15.77	15.20	15.96	-	-	0	-	0.00%
2023-04-20	16.60	16.47	16.64	-	-	0	0	-	15.77	15.64	15.81	-	-	0	-	-0.24%
2023-04-19	16.64	15.62	16.64	-	-	0	0	-	15.81	14.84	15.81	-	-	0	-	0.00%
2023-04-18	16.64	16.62	16.64	-	-	0	0	-	15.81	15.79	15.81	-	-	0	-	0.00%
2023-04-17	16.64	15.50	16.64	16.64	16.64	400	6,656	16.640	15.81	14.72	15.81	15.81	15.81	421	15.806	1.03%
2023-04-14	16.47	16.29	16.64	-	-	0	0	-	15.64	15.47	15.81	-	-	0	-	0.98%
2023-04-13	16.31	16.29	16.38	-	-	0	0	-	15.49	15.47	15.56	-	-	0	-	0.37%
2023-04-12	16.25	15.50	16.38	-	-	0	0	-	15.44	14.72	15.56	-	-	0	-	0.00%
2023-04-11	16.25	15.50	16.25	-	-	0	0	-	15.44	14.72	15.44	-	-	0	-	0.00%
2023-04-06	16.25	15.50	-	-	-	0	0	-	15.44	14.72	-	-	-	0	-	0.00%
2023-04-04	16.25	15.50	-	-	-	0	0	-	15.44	14.72	-	-	-	0	-	0.00%
2023-04-03	16.25	15.50	-	16.23	16.23	600	9,738	16.230	15.44	14.72	-	15.42	15.42	632	15.416	0.87%
2023-03-31	16.15	15.50	-	-	-	0	0	-	15.30	14.69	-	-	-	0	-	0.25%
2023-03-30	16.11	15.99	-	-	-	0	0	-	15.26	15.15	-	-	-	0	-	1.26%
2023-03-29	15.91	15.42	-	-	-	0	0	-	15.07	14.61	-	-	-	0	-	0.32%
2023-03-28	15.86	15.42	-	-	-	0	0	-	15.03	14.61	-	-	-	0	-	0.57%
2023-03-27	15.77	15.42	-	-	-	0	0	-	14.94	14.61	-	-	-	0	-	0.13%
2023-03-24	15.75	15.42	-	-	-	0	0	-	14.92	14.61	-	-	-	0	-	0.25%
2023-03-23	15.71	15.42	-	-	-	0	0	-	14.89	14.61	-	-	-	0	-	0.00%
2023-03-22	15.71	15.42	-	15.71	15.71	200	3,142	15.710	14.89	14.61	-	14.89	14.89	211	14.885	0.45%
2023-03-21	15.64	15.39	15.71	-	-	0	0	-	14.82	14.58	14.89	-	-	0	-	1.49%
2023-03-20	15.41	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	-0.90%
2023-03-17	15.55	-	-	-	-	0	0	-	14.73	-	-	-	-	0	-	0.45%
2023-03-16	15.48	-	-	15.48	15.48	200	3,096	15.480	14.67	-	-	14.67	14.67	211	14.668	0.00%
2023-03-15	15.48	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.26%
2023-03-14	15.44	-	15.44	-	-	0	0	-	14.63	-	14.63	-	-	0	-	-1.47%
2023-03-13	15.67	-	-	-	-	0	0	-	14.85	-	-	-	-	0	-	0.00%
2023-03-10	15.67	-	15.90	-	-	0	0	-	14.85	-	15.07	-	-	0	-	-1.26%
2023-03-09	15.87	-	15.91	-	-	0	0	-	15.04	-	15.07	-	-	0	-	0.00%
2023-03-08	15.87	15.50	-	15.89	15.89	800	12,712	15.890	15.04	14.69	-	15.06	15.06	844	15.056	-0.63%
2023-03-07	15.97	-	-	-	-	0	0	-	15.13	-	-	-	-	0	-	0.00%
2023-03-06	15.97	-	-	15.86	15.86	2,000	31,720	15.860	15.13	-	-	15.03	15.03	2,111	15.028	0.69%
2023-03-03	15.86	-	-	-	-	0	0	-	15.03	-	-	-	-	0	-	0.70%
2023-03-02	15.75	15.50	-	-	-	0	0	-	14.92	14.69	-	-	-	0	-	-0.69%
2023-03-01	15.86	-	-	-	-	0	0	-	15.03	-	-	-	-	0	-	-0.19%
2023-02-28	15.89	-	-	-	-	0	0	-	15.06	-	-	-	-	0	-	-0.13%
2023-02-27	15.91	-	-	-	-	0	0	-	15.07	-	-	-	-	0	-	-0.38%
2023-02-24	15.97	-	-	-	-	0	0	-	15.13	-	-	-	-	0	-	0.00%
2023-02-23	15.97	-	-	-	-	0	0	-	15.13	-	-	-	-	0	-	0.00%
2023-02-22	15.97	-	-	15.97	15.97	400	6,388	15.970	15.13	-	-	15.13	15.13	422	15.132	-0.37%
2023-02-21	16.03	-	16.10	16.03	16.03	400	6,412	16.030	15.19	-	15.26	15.19	15.19	422	15.189	0.00%
2023-02-20	16.03	-	16.18	-	-	0	0	-	15.19	-	15.33	-	-	0	-	0.00%
2023-02-17	16.03	-	-	-	-	0	0	-	15.19	-	-	-	-	0	-	-0.37%
2023-02-16	16.09	-	-	16.08	16.08	6,200	99,696	16.080	15.25	-	-	15.24	15.24	6,543	15.236	0.88%
2023-02-15	15.95	15.95	16.08	-	-	0	0	-	15.11	15.11	15.24	-	-	0	-	0.00%
2023-02-14	15.95	-	16.18	15.92	15.92	400	6,368	15.920	15.11	-	15.33	15.08	15.08	422	15.084	0.44%
2023-02-13	15.88	15.50	15.89	15.70	15.88	12,400	194,796	15.709	15.05	14.69	15.06	14.88	15.05	13,087	14.885	-0.13%
2023-02-10	15.90	15.50	16.00	15.90	16.00	3,200	51,120	15.975	15.07	14.69	15.16	15.07	15.16	3,377	15.137	-1.24%
2023-02-09	16.10	15.95	16.12	16.10	16.10	800	12,880	16.100	15.26	15.11	15.27	15.26	15.26	844	15.255	-0.12%
2023-02-08	16.12	15.50	16.18	16.12	16.12	600	9,672	16.120	15.27	14.69	15.33	15.27	15.27	633	15.274	0.00%
2023-02-07	16.12	15.71	16.12	16.12	16.12	200	3,224	16.120	15.27	14.89	15.27	15.27	15.27	211	15.274	-0.19%
2023-02-06	16.15	16.06	16.18	16.06	16.15	19,600	314,956	16.069	15.30	15.22	15.33	15.22	15.30	20,686	15.226	1.32%
2023-02-03	15.94	15.94	16.04	-	-	0	0	-	15.10	15.10	15.20	-	-	0	-	1.08%
2023-02-02	15.77	15.71	15.90	-	-	0	0	-	14.94	14.89	15.07	-	-	0	-	0.32%
2023-02-01	15.72	15.50	16.10	-	-	0	0	-	14.89	14.69	15.26	-	-	0	-	0.00%
2023-01-31	15.72	15.68	16.10	15.68	15.71	41,200	646,562	15.693	14.89	14.86	15.26	14.86	14.89	43,482	14.870	-0.44%
2023-01-30	15.79	15.72	16.10	15.82	15.82	6,800	107,576	15.820	14.96	14.89	15.26	14.99	14.99	7,177	14.990	-0.75%
2023-01-27	15.91	15.73	16.04	15.93	15.93	400	6,372	15.930	15.07	14.90	15.20	15.09	15.09	422	15.094	-0.44%
2023-01-26	15.98	15.85	16.04	15.95	15.98	12,000	191,428	15.952	15.14	15.02	15.20	15.11	15.14	12,665	15.115	0.88%
2023-01-20	15.84	-	15.88	-	-	0	0	-	15.01	-	15.05	-	-	0	-	-0.19%
2023-01-19	15.87	-	-	15.87	15.87	600	9,522	15.870	15.04	-	-	15.04	15.04	633	15.037	0.00%
2023-01-18	15.87	15.84	15.87	15.87	15.87	2,200	34,914	15.870	15.04	15.01	15.04	15.04	15.04	2,322	15.037	0.51%
2023-01-17	15.79	15.50	15.87	-	-	0	0	-	14.96	14.69	15.04	-	-	0	-	0.00%
2023-01-16	15.79	15.50	15.87	15.70	15.79	10,200	160,230	15.709	14.96	14.69	15.04	14.88	14.96	10,765	14.884	1.02%
2023-01-13	15.63	15.73	-	-	-	0	0	-	14.81	14.90	-	-	-	0	-	0.51%
2023-01-12	15.55	15.50	-	15.55	15.55	600	9,330	15.550	14.73	14.69	-	14.73	14.73	633	14.734	0.00%
2023-01-11	15.55	15.50	-	15.56	15.56	200	3,112	15.560	14.73	14.69	-	14.74	14.74	211	14.743	0.32%
2023-01-10	15.50	15.40	-	15.46	15.50	5,000	77,492	15.498	14.69	14.59	-	14.65	14.69	5,277	14.685	0.65%
2023-01-09	15.40	15.40	-	-	-	0	0	-	14.59	14.59	-	-	-	0	-	2.12%
2023-01-06	15.08	-	15.50	-	-	0	0	-	14.29	-	14.69	-	-	0	-	0.27%
2023-01-05	15.04	-	-	-	-	0	0	-	14.25	-	-	-	-	0	-	0.53%
2023-01-04	14.96	-	-	-	-	0	0	-	14.17	-	-	-	-	0	-	1.22%
2023-01-03	14.78	14.66	-	14.78	14.82	1,000	14,812	14.812	14.00	13.89	-	14.00	14.04	1,055	14.035	-0.27%
2022-12-30	14.82	-	14.82	-	-	0	0	-	14.04	-	14.04	-	-	0	-	-0.13%
2022-12-29	14.84	14.60	-	-	-	0	0	-	14.06	13.83	-	-	-	0	-	-0.34%
2022-12-28	14.89	14.67	-	14.89	14.89	8,200	122,098	14.890	14.11	13.90	-	14.11	14.11	8,654	14.109	-0.07%
2022-12-23	14.90	13.60	-	14.92	14.92	200	2,984	14.920	14.12	12.89	-	14.14	14.14	211	14.137	0.47%
2022-12-22	14.83	14.83	-	-	-	0	0	-	14.05	14.05	-	-	-	0	-	0.61%
2022-12-21	14.74	14.64	14.87	-	-	0	0	-	13.97	13.87	14.09	-	-	0	-	0.00%
2022-12-20	14.74	13.60	-	14.90	14.90	400	5,960	14.900	13.97	12.89	-	14.12	14.12	422	14.118	-1.07%
2022-12-19	14.90	14.69	-	14.91	14.91	7,000	104,370	14.910	14.12	13.92	-	14.13	14.13	7,388	14.127	-1.00%
2022-12-16	15.05	14.84	-	-	-	0	0	-	14.26	14.06	-	-	-	0	-	-1.05%
2022-12-15	15.21	15.08	-	-	-	0	0	-	14.41	14.29	-	-	-	0	-	0.00%
2022-12-14	15.21	15.19	-	-	-	0	0	-	14.41	14.39	-	-	-	0	-	0.00%
2022-12-13	15.21	13.60	-	-	-	0	0	-	14.41	12.89	-	-	-	0	-	0.00%
2022-12-12	15.21	13.60	-	15.18	15.22	160,400	2,436,738	15.192	14.41	12.89	-	14.38	14.42	169,285	14.394	0.20%
2022-12-09	15.18	13.60	-	15.16	15.19	80,400	1,219,444	15.167	14.38	12.89	-	14.36	14.39	84,853	14.371	0.13%
2022-12-08	15.16	13.60	-	15.16	15.16	52,000	788,320	15.160	14.36	12.89	-	14.36	14.36	54,880	14.364	-0.66%
2022-12-07	15.26	15.04	-	15.26	15.26	200	3,052	15.260	14.46	14.25	-	14.46	14.46	211	14.459	-0.20%
2022-12-06	15.29	15.14	-	15.30	15.31	5,200	79,582	15.304	14.49	14.35	-	14.50	14.51	5,488	14.501	0.46%
2022-12-05	15.22	15.20	-	15.22	15.22	1,000	15,220	15.220	14.42	14.40	-	14.42	14.42	1,055	14.421	0.00%
2022-12-02	15.22	13.60	-	15.22	15.23	3,200	48,722	15.226	14.42	12.89	-	14.42	14.43	3,377	14.427	-0.07%
2022-12-01	15.23	13.60	-	-	-	0	0	-	14.43	12.89	-	-	-	0	-	0.33%
2022-11-30	15.18	13.60	-	-	-	0	0	-	14.38	12.89	-	-	-	0	-	0.00%
2022-11-29	15.18	13.60	-	-	-	0	0	-	14.38	12.89	-	-	-	0	-	0.00%
2022-11-28	15.18	13.60	-	-	-	0	0	-	14.38	12.89	-	-	-	0	-	0.00%
2022-11-25	15.18	13.60	-	15.16	15.18	9,000	136,600	15.178	14.38	12.89	-	14.36	14.38	9,499	14.381	0.33%
2022-11-24	15.13	15.08	-	15.13	15.13	1,000	15,130	15.130	14.34	14.29	-	14.34	14.34	1,055	14.336	0.87%
2022-11-23	15.00	15.00	-	-	-	0	0	-	14.21	14.21	-	-	-	0	-	0.27%
2022-11-22	14.96	14.96	-	-	-	0	0	-	14.17	14.17	-	-	-	0	-	0.81%
2022-11-21	14.84	13.60	-	-	-	0	0	-	14.06	12.89	-	-	-	0	-	0.00%
2022-11-18	14.84	13.60	-	-	-	0	0	-	14.06	12.89	-	-	-	0	-	0.00%
2022-11-17	14.84	13.60	-	14.82	14.82	1,200	17,784	14.820	14.06	12.89	-	14.04	14.04	1,266	14.042	-0.74%
2022-11-16	14.95	14.79	-	14.89	14.89	1,000	14,890	14.890	14.17	14.01	-	14.11	14.11	1,055	14.109	-1.39%
2022-11-15	15.16	13.60	-	-	-	0	0	-	14.36	12.89	-	-	-	0	-	0.00%
2022-11-14	15.16	15.06	-	15.18	15.18	1,800	27,324	15.180	14.36	14.27	-	14.38	14.38	1,900	14.383	-0.72%
2022-11-11	15.27	15.15	-	15.10	15.27	1,200	18,290	15.242	14.47	14.35	-	14.31	14.47	1,266	14.442	4.66%
2022-11-10	14.59	14.48	-	-	-	0	0	-	13.82	13.72	-	-	-	0	-	0.00%
2022-11-09	14.59	14.50	-	14.59	14.59	1,200	17,508	14.590	13.82	13.74	-	13.82	13.82	1,266	13.824	1.25%
2022-11-08	14.41	14.30	-	14.38	14.42	3,200	46,064	14.395	13.65	13.55	-	13.63	13.66	3,377	13.640	0.98%
2022-11-07	14.27	14.27	-	14.20	14.20	46,800	664,560	14.200	13.52	13.52	-	13.45	13.45	49,392	13.455	1.21%
2022-11-04	14.10	14.10	-	-	-	0	0	-	13.36	13.36	-	-	-	0	-	0.21%
2022-11-03	14.07	14.07	-	14.07	14.07	7,000	98,490	14.070	13.33	13.33	-	13.33	13.33	7,388	13.332	-1.19%
2022-11-02	14.24	14.21	14.39	-	-	0	0	-	13.49	13.46	13.63	-	-	0	-	0.00%
2022-11-01	14.24	14.23	-	-	-	0	0	-	13.49	13.48	-	-	-	0	-	0.71%
2022-10-31	14.14	14.13	-	-	-	0	0	-	13.40	13.39	-	-	-	0	-	0.14%
2022-10-28	14.12	13.96	-	-	-	0	0	-	13.38	13.23	-	-	-	0	-	-0.42%
2022-10-27	14.18	-	-	-	-	0	0	-	13.44	-	-	-	-	0	-	0.00%
2022-10-26	14.18	14.00	-	-	-	0	0	-	13.44	13.27	-	-	-	0	-	1.50%
2022-10-25	13.97	-	-	13.97	13.97	10,000	139,700	13.970	13.24	-	-	13.24	13.24	10,554	13.237	1.23%
2022-10-24	13.80	-	-	13.79	13.79	12,600	173,754	13.790	13.08	-	-	13.07	13.07	13,298	13.066	0.44%
2022-10-21	13.74	-	13.75	-	-	0	0	-	13.02	-	13.03	-	-	0	-	-0.65%
2022-10-20	13.83	-	13.86	-	-	0	0	-	13.10	-	13.13	-	-	0	-	-0.22%
2022-10-19	13.86	-	-	-	-	0	0	-	13.13	-	-	-	-	0	-	0.00%
2022-10-18	13.86	-	-	-	-	0	0	-	13.13	-	-	-	-	0	-	1.99%
2022-10-17	13.59	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	0.00%
2022-10-14	13.59	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	0.15%
2022-10-13	13.57	-	-	-	-	0	0	-	12.86	-	-	-	-	0	-	-0.59%
2022-10-12	13.65	13.65	-	13.65	13.65	3,000	40,950	13.650	12.93	12.93	-	12.93	12.93	3,166	12.934	0.89%
2022-10-11	13.53	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2022-10-10	13.53	-	-	13.53	13.53	1,200	16,236	13.530	12.82	-	-	12.82	12.82	1,266	12.820	-3.22%
2022-10-07	13.98	-	-	14.03	14.03	1,200	16,836	14.030	13.25	-	-	13.29	13.29	1,266	13.294	-0.36%
2022-10-06	14.03	-	-	14.01	14.01	2,200	30,822	14.010	13.29	-	-	13.27	13.27	2,322	13.275	0.72%
2022-10-05	14.08	13.90	-	13.99	14.08	180,200	2,522,750	14.000	13.20	13.03	-	13.11	13.20	192,229	13.124	3.45%
2022-10-03	13.61	13.53	-	-	-	0	0	-	12.76	12.68	-	-	-	0	-	-0.58%
2022-09-30	13.69	13.53	-	-	-	0	0	-	12.83	12.68	-	-	-	0	-	0.81%
2022-09-29	13.58	13.48	-	-	-	0	0	-	12.73	12.64	-	-	-	0	-	0.00%
2022-09-28	13.58	-	13.48	13.57	13.58	2,000	27,156	13.578	12.73	-	12.64	12.72	12.73	2,134	12.728	-1.38%
2022-09-27	13.77	13.50	-	-	-	0	0	-	12.91	12.66	-	-	-	0	-	1.10%
2022-09-26	13.62	13.50	-	13.51	13.52	12,200	164,826	13.510	12.77	12.66	-	12.66	12.67	13,014	12.665	-0.95%
2022-09-23	13.75	13.73	-	13.75	13.75	1,000	13,750	13.750	12.89	12.87	-	12.89	12.89	1,067	12.890	-1.08%
2022-09-22	13.90	13.76	-	-	-	0	0	-	13.03	12.90	-	-	-	0	-	0.80%
2022-09-21	13.79	13.50	-	13.79	13.97	7,400	102,824	13.895	12.93	12.66	-	12.93	13.10	7,894	13.026	-1.57%
2022-09-20	14.01	-	-	-	-	0	0	-	13.13	-	-	-	-	0	-	0.00%
2022-09-19	14.01	-	-	-	-	0	0	-	13.13	-	-	-	-	0	-	-0.78%
2022-09-16	14.12	-	14.12	14.23	14.23	2,200	31,306	14.230	13.24	-	13.24	13.34	13.34	2,347	13.340	-1.88%
2022-09-15	14.39	14.39	-	14.39	14.39	3,000	43,170	14.390	13.49	13.49	-	13.49	13.49	3,200	13.490	-1.03%
2022-09-14	14.54	14.39	-	-	-	0	0	-	13.63	13.49	-	-	-	0	-	-1.49%
2022-09-13	14.76	14.39	14.91	14.76	14.76	2,800	41,328	14.760	13.84	13.49	13.98	13.84	13.84	2,987	13.836	2.57%
2022-09-09	14.39	14.38	-	-	-	0	0	-	13.49	13.48	-	-	-	0	-	0.49%
2022-09-08	14.32	-	-	-	-	0	0	-	13.42	-	-	-	-	0	-	0.00%
2022-09-07	14.32	14.11	-	-	-	0	0	-	13.42	13.23	-	-	-	0	-	-0.07%
2022-09-06	14.33	14.18	14.33	14.33	14.33	1,200	17,196	14.330	13.43	13.29	13.43	13.43	13.43	1,280	13.433	0.92%
2022-09-05	14.20	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	-0.42%
2022-09-02	14.26	-	-	-	-	0	0	-	13.37	-	-	-	-	0	-	-0.28%
2022-09-01	14.30	-	14.41	-	-	0	0	-	13.41	-	13.51	-	-	0	-	-1.99%
2022-08-31	14.59	-	-	14.62	14.62	1,400	20,468	14.620	13.68	-	-	13.71	13.71	1,493	13.705	-0.55%
2022-08-30	14.67	-	14.75	-	-	0	0	-	13.75	-	13.83	-	-	0	-	0.48%
2022-08-29	14.60	-	-	14.60	14.60	2,200	32,120	14.600	13.69	-	-	13.69	13.69	2,347	13.686	-2.14%
2022-08-26	14.92	-	-	-	-	0	0	-	13.99	-	-	-	-	0	-	0.00%
2022-08-25	14.92	14.82	-	-	-	0	0	-	13.99	13.89	-	-	-	0	-	0.67%
2022-08-24	14.82	-	14.84	14.83	14.85	11,600	172,144	14.840	13.89	-	13.91	13.90	13.92	12,374	13.911	-0.74%
2022-08-23	14.93	14.93	-	14.93	14.93	13,000	194,090	14.930	14.00	14.00	-	14.00	14.00	13,868	13.996	-0.40%
2022-08-22	14.99	-	-	15.08	15.08	200	3,016	15.080	14.05	-	-	14.14	14.14	213	14.136	-1.25%
2022-08-19	15.18	15.08	-	-	-	0	0	-	14.23	14.14	-	-	-	0	-	0.00%
2022-08-18	15.18	15.06	-	-	-	0	0	-	14.23	14.12	-	-	-	0	-	-0.13%
2022-08-17	15.20	15.06	-	-	-	0	0	-	14.25	14.12	-	-	-	0	-	0.00%
2022-08-16	15.20	15.18	-	15.20	15.20	12,000	182,400	15.200	14.25	14.23	-	14.25	14.25	12,801	14.249	-0.07%
2022-08-15	15.21	15.06	-	-	-	0	0	-	14.26	14.12	-	-	-	0	-	0.00%
2022-08-12	15.21	15.06	-	15.21	15.21	4,400	66,924	15.210	14.26	14.12	-	14.26	14.26	4,694	14.258	0.00%
2022-08-11	15.21	15.21	-	-	-	0	0	-	14.26	14.26	-	-	-	0	-	1.40%
2022-08-10	15.00	-	15.00	15.00	15.12	4,400	66,024	15.006	14.06	-	14.06	14.06	14.17	4,694	14.066	-1.38%
2022-08-09	15.21	15.13	15.23	-	-	0	0	-	14.26	14.18	14.28	-	-	0	-	-0.13%
2022-08-08	15.23	15.13	-	15.23	15.23	3,000	45,690	15.230	14.28	14.18	-	14.28	14.28	3,200	14.277	-0.07%
2022-08-05	15.24	15.24	-	-	-	0	0	-	14.29	14.29	-	-	-	0	-	0.40%
2022-08-04	15.18	15.13	-	-	-	0	0	-	14.23	14.18	-	-	-	0	-	0.00%
2022-08-03	15.18	-	-	-	-	0	0	-	14.23	-	-	-	-	0	-	0.00%
2022-08-02	15.18	-	-	15.10	15.18	3,600	54,632	15.176	14.23	-	-	14.16	14.23	3,840	14.226	-0.13%
2022-08-01	15.20	-	15.37	-	-	0	0	-	14.25	-	14.41	-	-	0	-	0.53%
2022-07-29	15.12	-	-	-	-	0	0	-	14.17	-	-	-	-	0	-	1.89%
2022-07-28	14.84	14.84	-	-	-	0	0	-	13.91	13.91	-	-	-	0	-	0.27%
2022-07-27	14.80	14.76	-	14.80	14.80	1,400	20,720	14.800	13.87	13.84	-	13.87	13.87	1,493	13.874	0.20%
2022-07-26	14.77	14.70	-	-	-	0	0	-	13.85	13.78	-	-	-	0	-	0.48%
2022-07-25	14.70	14.63	-	-	-	0	0	-	13.78	13.71	-	-	-	0	-	0.00%
2022-07-22	14.70	14.63	-	14.64	14.67	4,000	58,620	14.655	13.78	13.71	-	13.72	13.75	4,267	13.738	0.48%
2022-07-21	14.63	-	-	-	-	0	0	-	13.71	-	-	-	-	0	-	0.00%
2022-07-20	14.63	-	-	14.63	14.64	1,000	14,638	14.638	13.71	-	-	13.71	13.72	1,067	13.722	2.31%
2022-07-19	14.30	-	14.32	-	-	0	0	-	13.41	-	13.42	-	-	0	-	-0.42%
2022-07-18	14.36	-	-	-	-	0	0	-	13.46	-	-	-	-	0	-	1.06%
2022-07-15	14.21	-	-	-	-	0	0	-	13.32	-	-	-	-	0	-	0.00%
2022-07-14	14.21	-	-	-	-	0	0	-	13.32	-	-	-	-	0	-	0.00%
2022-07-13	14.21	14.21	-	-	-	0	0	-	13.32	13.32	-	-	-	0	-	0.00%
2022-07-12	14.21	-	-	-	-	0	0	-	13.32	-	-	-	-	0	-	0.00%
2022-07-11	14.21	-	-	14.22	14.22	200	2,844	14.220	13.32	-	-	13.33	13.33	213	13.330	-0.07%
2022-07-08	14.22	-	-	-	-	0	0	-	13.33	-	-	-	-	0	-	0.00%
2022-07-07	14.22	-	-	14.05	14.08	88,802	1,250,225	14.079	13.33	-	-	13.17	13.20	94,730	13.198	1.21%
2022-07-06	14.05	-	-	13.94	13.95	88,801	1,238,385	13.946	13.17	-	-	13.07	13.08	94,729	13.073	0.36%
2022-07-05	14.00	-	-	14.00	14.02	88,801	1,243,761	14.006	13.12	-	-	13.12	13.14	94,729	13.130	0.21%
2022-07-04	13.97	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	-0.07%
2022-06-30	13.98	-	-	13.98	13.98	200	2,796	13.980	13.11	-	-	13.11	13.11	213	13.105	-0.50%
2022-06-29	14.05	-	-	-	-	0	0	-	13.17	-	-	-	-	0	-	-0.78%
2022-06-28	14.16	-	-	14.16	14.16	200	2,832	14.160	13.27	-	-	13.27	13.27	213	13.274	0.07%
2022-06-27	14.15	14.05	-	14.10	14.10	15,000	211,500	14.100	13.26	13.17	-	13.22	13.22	16,001	13.218	2.83%
2022-06-24	13.76	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	1.93%
2022-06-23	13.50	-	13.50	13.50	13.50	1,000	13,500	13.500	12.66	-	12.66	12.66	12.66	1,067	12.655	-1.17%
2022-06-22	13.66	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	-0.73%
2022-06-21	13.76	-	-	13.76	13.76	400	5,504	13.760	12.90	-	-	12.90	12.90	427	12.899	1.03%
2022-06-20	13.62	-	-	13.62	13.62	400	5,448	13.620	12.77	-	-	12.77	12.77	427	12.768	0.07%
2022-06-17	13.61	13.54	-	13.48	13.54	11,800	159,112	13.484	12.76	12.69	-	12.64	12.69	12,588	12.640	-1.09%
2022-06-16	13.76	-	13.93	13.88	13.88	3,000	41,640	13.880	12.90	-	13.06	13.01	13.01	3,200	13.011	-1.22%
2022-06-15	13.93	13.78	-	-	-	0	0	-	13.06	12.92	-	-	-	0	-	-1.00%
2022-06-14	14.07	-	14.00	14.10	14.10	3,800	53,580	14.100	13.19	-	13.12	13.22	13.22	4,054	13.218	-0.21%
2022-06-13	14.10	13.99	-	14.10	14.16	5,600	79,246	14.151	13.22	13.11	-	13.22	13.27	5,974	13.266	-2.56%
2022-06-10	14.47	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	-2.03%
2022-06-09	14.77	-	15.01	-	-	0	0	-	13.85	-	14.07	-	-	0	-	0.00%
2022-06-08	14.77	-	15.01	14.77	14.79	6,000	88,624	14.771	13.85	-	14.07	13.85	13.86	6,401	13.846	-0.40%
2022-06-07	14.83	14.80	-	-	-	0	0	-	13.90	13.87	-	-	-	0	-	0.00%
2022-06-06	14.83	14.79	-	-	-	0	0	-	13.90	13.86	-	-	-	0	-	0.27%
2022-06-02	14.79	14.67	-	14.79	14.79	2,800	41,412	14.790	13.86	13.75	-	13.86	13.86	2,987	13.864	-1.00%
2022-06-01	14.94	-	-	14.88	15.00	1,600	23,972	14.983	14.01	-	-	13.95	14.06	1,707	14.045	0.34%
2022-05-31	14.89	-	-	-	-	0	0	-	13.96	-	-	-	-	0	-	0.00%
2022-05-30	14.89	14.82	-	-	-	0	0	-	13.96	13.89	-	-	-	0	-	2.41%
2022-05-27	14.54	14.54	-	-	-	0	0	-	13.63	13.63	-	-	-	0	-	0.00%
2022-05-26	14.54	14.42	-	-	-	0	0	-	13.63	13.52	-	-	-	0	-	0.00%
2022-05-25	14.54	-	-	14.55	14.55	4,000	58,200	14.550	13.63	-	-	13.64	13.64	4,267	13.639	0.55%
2022-05-24	14.46	-	-	14.46	14.46	200	2,892	14.460	13.56	-	-	13.56	13.56	213	13.555	-0.21%
2022-05-23	14.49	-	-	14.45	14.48	21,217	306,643	14.453	13.58	-	-	13.55	13.57	22,633	13.548	0.76%
2022-05-20	14.38	-	-	-	-	0	0	-	13.48	-	-	-	-	0	-	0.28%
2022-05-19	14.34	-	-	14.55	14.55	600	8,730	14.550	13.44	-	-	13.64	13.64	640	13.639	-3.24%
2022-05-18	14.82	14.73	-	14.86	14.86	1,200	17,832	14.860	13.89	13.81	-	13.93	13.93	1,280	13.930	0.88%
2022-05-17	14.69	14.55	-	14.68	14.68	360	5,267	14.631	13.77	13.64	-	13.76	13.76	384	13.715	0.96%
2022-05-16	14.55	14.55	-	-	-	0	0	-	13.64	13.64	-	-	-	0	-	0.83%
2022-05-13	14.43	14.24	-	-	-	0	0	-	13.53	13.35	-	-	-	0	-	1.33%
2022-05-12	14.24	-	-	-	-	0	0	-	13.35	-	-	-	-	0	-	-1.11%
2022-05-11	14.40	14.30	-	14.44	14.44	2,000	28,880	14.440	13.50	13.41	-	13.54	13.54	2,134	13.536	0.63%
2022-05-10	14.31	14.31	-	14.29	14.29	3,000	42,870	14.290	13.41	13.41	-	13.40	13.40	3,200	13.396	-3.57%
2022-05-06	14.84	-	-	14.84	14.84	400	5,936	14.840	13.91	-	-	13.91	13.91	427	13.911	-2.11%
2022-05-05	15.16	15.16	-	-	-	0	0	-	14.21	14.21	-	-	-	0	-	0.00%
2022-05-04	15.16	-	-	-	-	0	0	-	14.21	-	-	-	-	0	-	-0.79%
2022-05-03	15.28	-	-	15.28	15.28	200	3,056	15.280	14.32	-	-	14.32	14.32	213	14.324	-0.46%
2022-04-29	15.35	15.33	-	15.35	15.35	400	6,140	15.350	14.39	14.37	-	14.39	14.39	427	14.389	0.33%
2022-04-28	15.30	-	-	15.29	15.30	33,600	514,074	15.300	14.34	-	-	14.33	14.34	35,843	14.342	0.92%
2022-04-27	15.16	14.88	-	-	-	0	0	-	14.21	13.95	-	-	-	0	-	-0.66%
2022-04-26	15.26	-	-	15.40	15.40	200	3,080	15.400	14.31	-	-	14.44	14.44	213	14.436	1.26%
2022-04-25	15.07	-	-	15.07	15.07	12,000	180,840	15.070	14.13	-	-	14.13	14.13	12,801	14.127	-2.84%
2022-04-22	15.51	-	-	-	-	0	0	-	14.54	-	-	-	-	0	-	-0.45%
2022-04-21	15.58	-	-	-	-	0	0	-	14.61	-	-	-	-	0	-	0.58%
2022-04-20	15.49	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	0.00%
2022-04-19	15.49	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	-0.32%
2022-04-14	15.54	-	-	15.45	15.54	125,378	1,938,378	15.460	14.57	-	-	14.48	14.57	133,748	14.493	0.13%
2022-04-13	15.52	-	-	-	-	0	0	-	14.55	-	-	-	-	0	-	0.00%
2022-04-12	15.52	-	-	-	-	0	0	-	14.55	-	-	-	-	0	-	-0.45%
2022-04-11	15.59	-	-	15.56	15.59	800	12,454	15.568	14.61	-	-	14.59	14.61	853	14.593	-0.45%
2022-04-08	15.66	-	-	15.66	15.66	2,600	40,716	15.660	14.68	-	-	14.68	14.68	2,774	14.680	0.51%
2022-04-07	15.58	15.58	-	15.45	15.52	15,000	232,482	15.499	14.61	14.61	-	14.48	14.55	16,001	14.529	0.00%
2022-04-06	15.58	15.49	-	15.58	15.65	57,200	894,676	15.641	14.61	14.52	-	14.61	14.67	61,018	14.662	0.13%
2022-04-04	15.56	15.49	-	15.55	15.56	12,200	189,712	15.550	14.59	14.52	-	14.58	14.59	13,014	14.577	0.00%
2022-04-01	15.60	-	-	15.60	15.60	400	6,240	15.600	14.59	-	-	14.59	14.59	428	14.586	-0.89%
2022-03-31	15.74	15.74	-	15.64	15.74	6,000	94,320	15.720	14.72	14.72	-	14.62	14.72	6,417	14.698	0.64%
2022-03-30	15.64	15.64	-	15.59	15.64	1,600	24,964	15.603	14.62	14.62	-	14.58	14.62	1,711	14.589	0.26%
2022-03-29	15.60	15.50	-	15.49	15.61	7,800	121,434	15.569	14.59	14.49	-	14.48	14.60	8,342	14.557	1.30%
2022-03-28	15.40	15.30	-	15.30	15.30	4,600	70,380	15.300	14.40	14.31	-	14.31	14.31	4,920	14.306	0.39%
2022-03-25	15.34	15.30	-	-	-	0	0	-	14.34	14.31	-	-	-	0	-	0.00%
2022-03-24	15.34	15.31	-	15.28	15.28	1,400	21,392	15.280	14.34	14.32	-	14.29	14.29	1,497	14.287	-2.17%
2022-03-23	15.68	15.52	-	15.70	15.70	10,000	157,000	15.700	14.66	14.51	-	14.68	14.68	10,695	14.680	1.16%
2022-03-22	15.50	15.50	-	-	-	0	0	-	14.49	14.49	-	-	-	0	-	0.78%
2022-03-21	15.38	-	-	-	-	0	0	-	14.38	-	-	-	-	0	-	0.52%
2022-03-18	15.30	15.30	-	-	-	0	0	-	14.31	14.31	-	-	-	0	-	0.00%
2022-03-17	15.30	15.25	-	15.31	15.31	1,600	24,496	15.310	14.31	14.26	-	14.32	14.32	1,711	14.315	2.20%
2022-03-16	14.97	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	1.70%
2022-03-15	14.72	14.39	-	14.77	14.80	5,000	73,856	14.771	13.76	13.45	-	13.81	13.84	5,347	13.811	-0.47%
2022-03-14	14.79	14.39	-	14.62	14.83	3,200	47,372	14.804	13.83	13.45	-	13.67	13.87	3,422	13.842	2.14%
2022-03-11	14.48	14.42	-	14.40	14.65	800	11,570	14.463	13.54	13.48	-	13.46	13.70	856	13.523	-1.83%
2022-03-10	14.75	14.65	-	14.75	14.75	3,200	47,200	14.750	13.79	13.70	-	13.79	13.79	3,422	13.792	1.58%
2022-03-09	14.52	14.10	-	14.26	14.52	90,200	1,298,126	14.392	13.58	13.18	-	13.33	13.58	96,469	13.456	2.91%
2022-03-08	14.11	-	-	14.10	14.19	48,800	688,838	14.116	13.19	-	-	13.18	13.27	52,191	13.198	0.71%
2022-03-07	14.01	13.98	-	14.01	14.12	92,000	1,291,818	14.042	13.10	13.07	-	13.10	13.20	98,394	13.129	-5.21%
2022-03-04	14.78	-	-	14.55	14.78	13,600	198,594	14.603	13.82	-	-	13.60	13.82	14,545	13.654	-1.92%
2022-03-03	15.07	-	-	15.05	15.18	2,200	33,370	15.168	14.09	-	-	14.07	14.19	2,353	14.183	0.13%
2022-03-02	15.05	-	-	15.05	15.20	169,000	2,547,980	15.077	14.07	-	-	14.07	14.21	180,745	14.097	-0.86%
2022-03-01	15.18	-	15.30	15.11	15.11	200	3,022	15.110	14.19	-	14.31	14.13	14.13	214	14.128	2.02%
2022-02-28	14.88	-	16.85	14.83	14.91	112,200	1,663,942	14.830	13.91	-	15.76	13.87	13.94	119,998	13.866	-0.20%
2022-02-25	14.91	14.33	15.04	14.97	14.98	3,200	47,914	14.973	13.94	13.40	14.06	14.00	14.01	3,422	14.000	2.47%
2022-02-24	14.55	14.33	16.85	14.55	14.55	200	2,910	14.550	13.60	13.40	15.76	13.60	13.60	214	13.605	-3.77%
2022-02-23	15.12	-	16.85	15.12	15.12	7,800	117,936	15.120	14.14	-	15.76	14.14	14.14	8,342	14.137	2.65%
2022-02-22	14.73	-	16.90	14.87	15.00	1,200	17,922	14.935	13.77	-	15.80	13.90	14.03	1,283	13.965	-3.22%
2022-02-21	15.22	15.14	16.90	15.22	15.22	200	3,044	15.220	14.23	14.16	15.80	14.23	14.23	214	14.231	0.00%
2022-02-18	15.22	15.22	16.90	15.17	15.17	2,000	30,340	15.170	14.23	14.23	15.80	14.18	14.18	2,139	14.184	-0.65%
2022-02-17	15.32	15.00	16.90	15.32	15.32	200	3,064	15.320	14.32	14.03	15.80	14.32	14.32	214	14.324	0.00%
2022-02-16	15.32	15.25	-	-	-	0	0	-	14.32	14.26	-	-	-	0	-	1.32%
2022-02-15	15.12	15.00	15.20	15.12	15.12	800	12,096	15.120	14.14	14.03	14.21	14.14	14.14	856	14.137	0.00%
2022-02-14	15.12	-	15.20	15.12	15.12	2,800	42,336	15.120	14.14	-	14.21	14.14	14.14	2,995	14.137	-1.37%
2022-02-11	15.33	-	17.00	15.33	15.38	3,400	52,142	15.336	14.33	-	15.90	14.33	14.38	3,636	14.339	-2.48%
2022-02-10	15.72	15.55	17.00	15.67	15.73	2,800	44,032	15.726	14.70	14.54	15.90	14.65	14.71	2,995	14.704	1.48%
2022-02-09	15.49	-	15.49	-	-	0	0	-	14.48	-	14.48	-	-	0	-	-0.13%
2022-02-08	15.51	-	17.00	15.51	16.00	6,200	98,122	15.826	14.50	-	15.90	14.50	14.96	6,631	14.798	0.26%
2022-02-07	15.47	15.32	16.00	15.50	15.50	600	9,300	15.500	14.46	14.32	14.96	14.49	14.49	642	14.493	-0.64%
2022-02-04	15.57	15.50	16.00	15.52	15.58	11,400	177,452	15.566	14.56	14.49	14.96	14.51	14.57	12,192	14.554	0.32%
2022-01-31	15.52	15.50	16.00	15.50	15.52	1,200	18,616	15.513	14.51	14.49	14.96	14.49	14.51	1,283	14.505	0.13%
2022-01-28	15.50	15.00	16.00	15.50	15.50	400	6,200	15.500	14.49	14.03	14.96	14.49	14.49	428	14.493	2.31%
2022-01-27	15.15	15.00	-	15.15	15.27	4,000	60,696	15.174	14.17	14.03	-	14.17	14.28	4,278	14.188	-1.37%
2022-01-26	15.36	15.00	-	15.36	15.36	1,200	18,432	15.360	14.36	14.03	-	14.36	14.36	1,283	14.362	-0.45%
2022-01-25	15.43	-	15.44	15.42	15.46	5,000	77,188	15.438	14.43	-	14.44	14.42	14.46	5,347	14.434	-2.03%
2022-01-24	15.75	-	15.76	15.76	15.76	3,000	47,280	15.760	14.73	-	14.74	14.74	14.74	3,208	14.736	-0.38%
2022-01-21	15.81	15.81	18.30	15.80	15.87	26,400	418,864	15.866	14.78	14.78	17.11	14.77	14.84	28,235	14.835	-1.06%
2022-01-20	15.98	-	15.98	15.82	15.99	35,600	568,250	15.962	14.94	-	14.94	14.79	14.95	38,074	14.925	1.14%
2022-01-19	15.80	-	16.03	15.77	15.92	9,200	145,644	15.831	14.77	-	14.99	14.75	14.89	9,839	14.802	-1.43%
2022-01-18	16.03	15.94	18.30	-	-	0	0	-	14.99	14.90	17.11	-	-	0	-	0.00%
2022-01-17	16.03	15.88	18.30	16.00	16.06	3,200	51,286	16.027	14.99	14.85	17.11	14.96	15.02	3,422	14.985	-0.19%
2022-01-14	16.06	16.00	18.30	16.09	16.32	2,400	38,708	16.128	15.02	14.96	17.11	15.04	15.26	2,567	15.080	-1.59%
2022-01-13	16.32	16.00	18.30	16.32	16.33	4,000	65,310	16.328	15.26	14.96	17.11	15.26	15.27	4,278	15.267	-0.31%
2022-01-12	16.37	16.30	-	16.37	16.37	1,276	20,877	16.361	15.31	15.24	-	15.31	15.31	1,365	15.298	0.74%
2022-01-11	16.25	16.20	16.25	16.25	16.25	3,000	48,750	16.250	15.19	15.15	15.19	15.19	15.19	3,208	15.194	-1.81%
2022-01-10	16.55	16.00	-	16.54	16.55	1,200	19,854	16.545	15.47	14.96	-	15.47	15.47	1,283	15.470	-0.36%
2022-01-07	16.61	16.00	-	-	-	0	0	-	15.53	14.96	-	-	-	0	-	-0.06%
2022-01-06	16.62	16.00	-	16.50	16.62	5,200	85,950	16.529	15.54	14.96	-	15.43	15.54	5,561	15.455	-1.54%
2022-01-05	16.88	16.00	-	16.74	16.91	46,102	772,599	16.759	15.78	14.96	-	15.65	15.81	49,306	15.669	-0.71%
2022-01-04	17.00	16.90	17.10	16.99	17.01	1,800	30,596	16.998	15.90	15.80	15.99	15.89	15.90	1,925	15.893	0.71%
2022-01-03	16.88	16.88	17.10	-	-	0	0	-	15.78	15.78	15.99	-	-	0	-	0.00%
2021-12-31	16.88	16.75	17.10	-	-	0	0	-	15.78	15.66	15.99	-	-	0	-	-0.47%
2021-12-30	16.96	16.84	17.10	16.96	16.96	1,200	20,352	16.960	15.86	15.75	15.99	15.86	15.86	1,283	15.858	0.47%
2021-12-29	16.88	16.88	17.10	-	-	0	0	-	15.78	15.78	15.99	-	-	0	-	0.00%
2021-12-28	16.88	16.73	-	16.91	16.91	2,200	37,202	16.910	15.78	15.64	-	15.81	15.81	2,353	15.811	0.96%
2021-12-24	16.72	16.50	-	16.72	16.72	1,000	16,720	16.720	15.63	15.43	-	15.63	15.63	1,069	15.634	0.12%
2021-12-23	16.70	16.31	16.71	16.70	16.72	1,600	26,730	16.706	15.61	15.25	15.62	15.61	15.63	1,711	15.621	1.52%
2021-12-22	16.45	16.31	-	-	-	0	0	-	15.38	15.25	-	-	-	0	-	0.00%
2021-12-21	16.45	16.31	-	16.45	16.45	40,400	664,580	16.450	15.38	15.25	-	15.38	15.38	43,208	15.381	1.79%
2021-12-20	16.16	16.10	-	16.16	16.34	71,800	1,160,818	16.167	15.11	15.05	-	15.11	15.28	76,790	15.117	-2.42%
2021-12-17	16.56	16.56	-	16.49	16.65	26,800	444,382	16.581	15.48	15.48	-	15.42	15.57	28,663	15.504	-0.48%
2021-12-16	16.64	16.00	16.67	16.55	16.55	29,000	479,950	16.550	15.56	14.96	15.59	15.47	15.47	31,015	15.475	1.77%
2021-12-15	16.35	16.00	16.42	16.35	16.35	2,600	42,510	16.350	15.29	14.96	15.35	15.29	15.29	2,781	15.288	-1.80%
2021-12-14	16.65	16.00	-	16.65	16.65	6,000	99,900	16.650	15.57	14.96	-	15.57	15.57	6,417	15.568	-0.06%
2021-12-13	16.66	16.58	16.90	16.66	16.66	800	13,328	16.660	15.58	15.50	15.80	15.58	15.58	856	15.577	0.48%
2021-12-10	16.58	16.34	-	-	-	0	0	-	15.50	15.28	-	-	-	0	-	0.00%
2021-12-09	16.58	16.56	16.90	16.57	16.58	6,800	112,708	16.575	15.50	15.48	15.80	15.49	15.50	7,273	15.498	-0.48%
2021-12-08	16.66	16.40	16.67	16.66	16.66	3,000	49,980	16.660	15.58	15.33	15.59	15.58	15.58	3,208	15.577	2.59%
2021-12-07	16.24	16.20	-	16.24	16.24	1,400	22,736	16.240	15.18	15.15	-	15.18	15.18	1,497	15.185	0.87%
2021-12-06	16.10	16.09	16.10	16.10	16.19	17,200	277,224	16.118	15.05	15.04	15.05	15.05	15.14	18,395	15.070	-0.12%
2021-12-03	16.12	16.10	-	16.09	16.21	8,600	138,470	16.101	15.07	15.05	-	15.04	15.16	9,198	15.055	-0.56%
2021-12-02	16.21	16.04	-	16.13	16.21	1,600	25,824	16.140	15.16	15.00	-	15.08	15.16	1,711	15.091	0.43%
2021-12-01	16.14	16.13	-	-	-	0	0	-	15.09	15.08	-	-	-	0	-	0.19%
2021-11-30	16.11	15.60	-	16.11	16.11	2,400	38,664	16.110	15.06	14.59	-	15.06	15.06	2,567	15.063	-1.53%
2021-11-29	16.36	16.10	-	16.28	16.38	18,400	300,796	16.348	15.30	15.05	-	15.22	15.32	19,679	15.285	1.61%
2021-11-26	16.10	15.60	16.30	16.16	16.30	69,600	1,124,928	16.163	15.05	14.59	15.24	15.11	15.24	74,437	15.112	-2.42%
2021-11-25	16.50	16.00	16.50	16.50	16.50	1,000	16,500	16.500	15.43	14.96	15.43	15.43	15.43	1,069	15.428	0.00%
2021-11-24	16.50	16.00	16.54	16.55	16.57	2,800	46,376	16.563	15.43	14.96	15.47	15.47	15.49	2,995	15.487	-1.32%
2021-11-23	16.72	16.00	-	16.72	16.72	1,800	30,096	16.720	15.63	14.96	-	15.63	15.63	1,925	15.634	-0.95%
2021-11-22	16.88	16.00	-	16.88	16.92	800	13,512	16.890	15.78	14.96	-	15.78	15.82	856	15.792	0.00%
2021-11-19	16.88	16.78	-	16.89	16.95	5,400	91,468	16.939	15.78	15.69	-	15.79	15.85	5,775	15.838	0.00%
2021-11-18	16.88	16.00	-	16.62	16.89	4,200	70,668	16.826	15.78	14.96	-	15.54	15.79	4,492	15.732	0.12%
2021-11-17	16.86	16.62	-	-	-	0	0	-	15.76	15.54	-	-	-	0	-	0.00%
2021-11-16	16.86	16.62	-	16.86	16.86	12,000	202,320	16.860	15.76	15.54	-	15.76	15.76	12,834	15.764	0.18%
2021-11-15	16.83	16.63	-	16.76	16.87	2,200	37,036	16.835	15.74	15.55	-	15.67	15.77	2,353	15.741	1.26%
2021-11-12	16.62	16.62	16.76	-	-	0	0	-	15.54	15.54	15.67	-	-	0	-	0.67%
2021-11-11	16.51	15.60	-	16.51	16.51	200	3,302	16.510	15.44	14.59	-	15.44	15.44	214	15.437	-0.96%
2021-11-10	16.67	15.60	-	-	-	0	0	-	15.59	14.59	-	-	-	0	-	0.00%
2021-11-09	16.67	15.60	-	-	-	0	0	-	15.59	14.59	-	-	-	0	-	0.00%
2021-11-08	16.67	15.60	-	16.68	16.68	1,000	16,680	16.680	15.59	14.59	-	15.60	15.60	1,069	15.596	-0.48%
2021-11-05	16.75	15.60	-	16.76	16.76	11,000	184,360	16.760	15.66	14.59	-	15.67	15.67	11,764	15.671	0.78%
2021-11-04	16.62	16.56	-	16.50	16.69	10,200	169,658	16.633	15.54	15.48	-	15.43	15.61	10,909	15.552	1.34%
2021-11-03	16.40	16.40	16.50	16.34	16.34	1,400	22,876	16.340	15.33	15.33	15.43	15.28	15.28	1,497	15.278	-0.12%
2021-11-02	16.42	16.05	16.50	16.39	16.42	4,400	72,218	16.413	15.35	15.01	15.43	15.32	15.35	4,706	15.347	0.74%
2021-11-01	16.30	16.20	-	16.30	16.30	68,000	1,108,400	16.300	15.24	15.15	-	15.24	15.24	72,726	15.241	0.68%
2021-10-29	16.19	15.60	-	16.19	16.22	3,800	61,590	16.208	15.14	14.59	-	15.14	15.17	4,064	15.155	0.19%
2021-10-28	16.16	15.60	-	16.16	16.16	1,600	25,856	16.160	15.11	14.59	-	15.11	15.11	1,711	15.110	-0.37%
2021-10-27	16.22	15.60	-	16.20	16.22	13,000	210,708	16.208	15.17	14.59	-	15.15	15.17	13,903	15.155	0.62%
2021-10-26	16.12	16.12	-	16.12	16.19	12,600	203,826	16.177	15.07	15.07	-	15.07	15.14	13,476	15.125	0.00%
2021-10-25	16.12	15.86	-	16.12	16.18	4,000	64,660	16.165	15.07	14.83	-	15.07	15.13	4,278	15.115	1.19%
2021-10-22	15.93	15.65	-	-	-	0	0	-	14.89	14.63	-	-	-	0	-	0.57%
2021-10-21	15.84	15.65	-	15.84	15.84	1,000	15,840	15.840	14.81	14.63	-	14.81	14.81	1,069	14.811	-0.25%
2021-10-20	15.88	15.88	-	15.88	15.96	3,600	57,280	15.911	14.85	14.85	-	14.85	14.92	3,850	14.877	-0.25%
2021-10-19	15.92	15.88	-	15.92	15.92	10,000	159,200	15.920	14.89	14.85	-	14.89	14.89	10,695	14.885	0.25%
2021-10-18	15.88	15.80	-	15.88	15.90	7,800	123,892	15.884	14.85	14.77	-	14.85	14.87	8,342	14.851	-0.13%
2021-10-15	15.90	15.45	-	15.81	15.90	71,800	1,141,424	15.897	14.87	14.45	-	14.78	14.87	76,790	14.864	2.91%
2021-10-12	15.45	-	-	15.45	15.45	3,200	49,440	15.450	14.45	-	-	14.45	14.45	3,422	14.446	0.00%
2021-10-11	15.45	-	-	-	-	0	0	-	14.45	-	-	-	-	0	-	-0.64%
2021-10-08	15.55	-	-	15.55	15.55	2,000	31,100	15.550	14.54	-	-	14.54	14.54	2,139	14.540	0.97%
2021-10-07	15.40	-	-	-	-	0	0	-	14.40	-	-	-	-	0	-	0.85%
2021-10-06	15.27	-	-	15.37	15.45	3,000	46,190	15.397	14.28	-	-	14.37	14.45	3,208	14.396	-0.84%
2021-10-05	15.40	-	-	15.48	15.48	1,000	15,480	15.480	14.40	-	-	14.47	14.47	1,069	14.474	-0.13%
2021-10-04	15.42	-	-	15.42	15.55	3,400	52,626	15.478	14.42	-	-	14.42	14.54	3,636	14.472	-0.84%
2021-09-30	15.83	15.82	-	-	-	0	0	-	14.54	14.53	-	-	-	0	-	0.57%
2021-09-29	15.74	15.67	-	15.68	15.77	600	9,444	15.740	14.46	14.39	-	14.40	14.48	653	14.457	-0.19%
2021-09-28	15.77	15.75	-	15.78	16.00	1,200	19,112	15.927	14.48	14.47	-	14.49	14.70	1,307	14.628	-2.65%
2021-09-27	16.20	16.12	-	16.20	16.30	600	9,760	16.267	14.88	14.81	-	14.88	14.97	653	14.941	-0.67%
2021-09-24	16.31	16.00	-	16.35	16.42	70,200	1,147,964	16.353	14.98	14.70	-	15.02	15.08	76,431	15.020	-0.24%
2021-09-23	16.35	16.35	16.60	16.21	16.41	223,800	3,666,630	16.384	15.02	15.02	15.25	14.89	15.07	243,663	15.048	1.74%
2021-09-21	16.07	-	16.50	16.02	16.10	95,000	1,522,900	16.031	14.76	-	15.15	14.71	14.79	103,432	14.724	0.19%
2021-09-20	16.04	-	16.50	16.00	16.18	7,200	116,150	16.132	14.73	-	15.15	14.70	14.86	7,839	14.817	-2.20%
2021-09-17	16.40	-	16.50	16.26	16.40	12,600	205,856	16.338	15.06	-	15.15	14.93	15.06	13,718	15.006	0.24%
2021-09-16	16.36	16.28	-	16.36	16.36	1,600	26,176	16.360	15.03	14.95	-	15.03	15.03	1,742	15.026	-0.06%
2021-09-15	16.37	16.00	-	-	-	0	0	-	15.04	14.70	-	-	-	0	-	0.00%
2021-09-14	16.37	16.00	-	-	-	0	0	-	15.04	14.70	-	-	-	0	-	-0.06%
2021-09-13	16.38	15.90	-	16.38	16.38	1,000	16,380	16.380	15.04	14.60	-	15.04	15.04	1,089	15.045	0.00%
2021-09-10	16.38	16.34	-	16.38	16.38	33,000	540,540	16.380	15.04	15.01	-	15.04	15.04	35,929	15.045	-0.24%
2021-09-09	16.42	-	16.42	16.33	16.47	9,600	156,958	16.350	15.08	-	15.08	15.00	15.13	10,452	15.017	-0.36%
2021-09-08	16.48	16.44	16.61	16.48	16.61	40,200	664,116	16.520	15.14	15.10	15.26	15.14	15.26	43,768	15.174	-1.32%
2021-09-07	16.70	16.40	16.70	16.72	16.72	5,000	83,600	16.720	15.34	15.06	15.34	15.36	15.36	5,444	15.357	0.48%
2021-09-06	16.62	16.48	-	16.48	16.62	134,000	2,216,720	16.543	15.27	15.14	-	15.14	15.27	145,893	15.194	0.06%
2021-09-03	16.61	-	16.62	16.62	16.62	400	6,648	16.620	15.26	-	15.27	15.27	15.27	436	15.265	0.36%
2021-09-02	16.55	-	16.58	16.50	16.56	114,000	1,886,046	16.544	15.20	-	15.23	15.15	15.21	124,118	15.196	-0.60%
2021-09-01	16.65	16.56	-	-	-	0	0	-	15.29	15.21	-	-	-	0	-	-0.06%
2021-08-31	16.66	16.56	-	16.66	16.66	10,000	166,600	16.660	15.30	15.21	-	15.30	15.30	10,888	15.302	0.60%
2021-08-30	16.56	16.45	-	16.59	16.60	2,200	36,506	16.594	15.21	15.11	-	15.24	15.25	2,395	15.241	0.36%
2021-08-27	16.50	16.40	-	-	-	0	0	-	15.15	15.06	-	-	-	0	-	0.00%
2021-08-26	16.50	16.44	-	16.44	16.55	15,400	253,824	16.482	15.15	15.10	-	15.10	15.20	16,767	15.138	-0.48%
2021-08-25	16.58	16.40	-	16.58	16.61	3,200	53,074	16.586	15.23	15.06	-	15.23	15.26	3,484	15.234	-0.24%
2021-08-24	16.62	16.62	-	-	-	0	0	-	15.27	15.27	-	-	-	0	-	0.00%
2021-08-23	16.62	16.54	-	16.70	16.70	2,400	40,080	16.700	15.27	15.19	-	15.34	15.34	2,613	15.339	1.28%
2021-08-20	16.41	16.10	-	16.40	16.41	600	9,844	16.407	15.07	14.79	-	15.06	15.07	653	15.069	-0.42%
2021-08-19	16.48	16.10	-	16.50	16.50	1,000	16,500	16.500	15.14	14.79	-	15.15	15.15	1,089	15.155	-1.02%
2021-08-18	16.65	16.50	-	16.65	16.65	1,200	19,980	16.650	15.29	15.15	-	15.29	15.29	1,307	15.293	0.91%
2021-08-17	16.50	16.42	-	16.44	16.50	63,182	1,038,718	16.440	15.15	15.08	-	15.10	15.15	68,790	15.100	0.00%
2021-08-16	16.50	16.49	-	16.50	16.58	5,600	92,746	16.562	15.15	15.15	-	15.15	15.23	6,097	15.212	-0.72%
2021-08-13	16.62	16.60	-	16.62	16.64	1,800	29,932	16.629	15.27	15.25	-	15.27	15.28	1,960	15.273	0.67%
2021-08-12	16.51	16.50	-	16.54	16.54	400	6,616	16.540	15.16	15.15	-	15.19	15.19	436	15.192	0.30%
2021-08-11	16.46	16.46	-	-	-	0	0	-	15.12	15.12	-	-	-	0	-	0.24%
2021-08-10	16.42	16.10	-	-	-	0	0	-	15.08	14.79	-	-	-	0	-	0.31%
2021-08-09	16.37	16.34	-	16.37	16.42	9,000	147,700	16.411	15.04	15.01	-	15.04	15.08	9,799	15.073	-0.37%
2021-08-06	16.43	16.10	-	16.46	16.46	800	13,168	16.460	15.09	14.79	-	15.12	15.12	871	15.118	0.37%
2021-08-05	16.37	16.28	-	16.28	16.28	2,000	32,560	16.280	15.04	14.95	-	14.95	14.95	2,178	14.953	1.17%
2021-08-04	16.18	16.18	-	16.18	16.30	11,000	178,108	16.192	14.86	14.86	-	14.86	14.97	11,976	14.872	-0.25%
2021-08-03	16.22	16.10	-	16.22	16.22	800	12,976	16.220	14.90	14.79	-	14.90	14.90	871	14.898	0.50%
2021-08-02	16.14	16.01	-	-	-	0	0	-	14.82	14.70	-	-	-	0	-	0.87%
2021-07-30	16.00	15.95	-	16.00	16.00	1,000	16,000	16.000	14.70	14.65	-	14.70	14.70	1,089	14.696	-0.12%
2021-07-29	16.02	15.83	-	15.95	15.95	1,000	15,950	15.950	14.71	14.54	-	14.65	14.65	1,089	14.650	0.75%
2021-07-28	15.90	15.83	15.95	15.85	15.90	5,200	82,510	15.867	14.60	14.54	14.65	14.56	14.60	5,662	14.574	0.38%
2021-07-27	15.84	-	-	15.84	16.03	11,200	177,446	15.843	14.55	-	-	14.55	14.72	12,194	14.552	-1.06%
2021-07-26	16.01	16.00	-	-	-	0	0	-	14.70	14.70	-	-	-	0	-	0.50%
2021-07-23	15.93	15.93	-	-	-	0	0	-	14.63	14.63	-	-	-	0	-	0.38%
2021-07-22	15.87	15.84	-	-	-	0	0	-	14.58	14.55	-	-	-	0	-	0.32%
2021-07-21	15.82	15.80	-	15.80	15.81	3,400	53,722	15.801	14.53	14.51	-	14.51	14.52	3,702	14.513	-0.19%
2021-07-20	15.85	15.81	-	15.85	15.85	1,000	15,850	15.850	14.56	14.52	-	14.56	14.56	1,089	14.558	0.83%
2021-07-19	15.72	-	-	15.72	15.83	18,800	295,624	15.725	14.44	-	-	14.44	14.54	20,469	14.443	-1.32%
2021-07-16	15.93	15.76	-	15.90	15.95	6,200	98,730	15.924	14.63	14.48	-	14.60	14.65	6,750	14.626	0.19%
2021-07-15	15.90	15.76	-	15.90	16.00	33,000	526,072	15.942	14.60	14.48	-	14.60	14.70	35,929	14.642	-0.31%
2021-07-14	15.95	15.91	-	15.95	15.95	7,200	114,840	15.950	14.65	14.61	-	14.65	14.65	7,839	14.650	0.50%
2021-07-13	15.87	15.76	-	-	-	0	0	-	14.58	14.48	-	-	-	0	-	0.25%
2021-07-12	15.83	15.76	-	15.74	15.85	8,000	126,124	15.766	14.54	14.48	-	14.46	14.56	8,710	14.480	0.13%
2021-07-09	15.81	15.80	-	15.69	15.81	5,600	87,984	15.711	14.52	14.51	-	14.41	14.52	6,097	14.431	0.51%
2021-07-08	15.73	-	-	15.73	15.73	18,000	283,140	15.730	14.45	-	-	14.45	14.45	19,598	14.448	-0.38%
2021-07-07	15.79	-	-	15.70	15.79	22,600	355,834	15.745	14.50	-	-	14.42	14.50	24,606	14.461	0.57%
2021-07-06	15.70	-	-	15.74	15.74	200	3,148	15.740	14.42	-	-	14.46	14.46	218	14.457	0.38%
2021-07-05	15.64	-	-	15.64	15.65	29,200	456,710	15.641	14.37	-	-	14.37	14.37	31,792	14.366	-0.19%
2021-07-02	15.67	-	-	15.67	15.75	63,600	997,668	15.687	14.39	-	-	14.39	14.47	69,245	14.408	-0.44%
2021-06-30	15.74	-	-	15.74	15.74	10,000	157,400	15.740	14.46	-	-	14.46	14.46	10,888	14.457	0.45%
2021-06-29	15.67	15.66	-	-	-	0	0	-	14.39	14.38	-	-	-	0	-	0.51%
2021-06-28	15.59	-	-	15.59	15.59	200	3,118	15.590	14.32	-	-	14.32	14.32	218	14.319	0.45%
2021-06-25	15.52	15.46	-	-	-	0	0	-	14.25	14.20	-	-	-	0	-	0.06%
2021-06-24	15.51	14.91	-	15.50	15.62	14,000	217,642	15.546	14.25	13.69	-	14.24	14.35	15,243	14.279	-0.64%
2021-06-23	15.61	15.58	-	15.67	15.67	1,000	15,670	15.670	14.34	14.31	-	14.39	14.39	1,089	14.393	0.19%
2021-06-22	15.58	14.91	-	15.69	15.69	1,000	15,690	15.690	14.31	13.69	-	14.41	14.41	1,089	14.411	0.39%
2021-06-21	15.52	15.23	-	15.52	15.52	1,000	15,520	15.520	14.25	13.99	-	14.25	14.25	1,089	14.255	-1.15%
2021-06-18	15.70	14.91	-	15.70	15.70	1,000	15,700	15.700	14.42	13.69	-	14.42	14.42	1,089	14.420	0.71%
2021-06-17	15.59	14.91	-	15.59	15.65	11,200	175,268	15.649	14.32	13.69	-	14.32	14.37	12,194	14.373	-0.38%
2021-06-16	15.65	15.54	-	15.65	15.66	1,000	15,654	15.654	14.37	14.27	-	14.37	14.38	1,089	14.378	-0.06%
2021-06-15	15.66	15.51	-	15.66	15.68	18,600	291,384	15.666	14.38	14.25	-	14.38	14.40	20,251	14.389	1.03%
2021-06-11	15.50	15.40	-	15.48	15.57	155,800	2,418,414	15.523	14.24	14.14	-	14.22	14.30	169,628	14.257	1.04%
2021-06-10	15.34	15.20	-	-	-	0	0	-	14.09	13.96	-	-	-	0	-	0.00%
2021-06-09	15.34	15.20	-	15.34	15.40	14,400	221,400	15.375	14.09	13.96	-	14.09	14.14	15,678	14.122	0.07%
2021-06-08	15.33	15.29	-	15.33	15.33	4,000	61,320	15.330	14.08	14.04	-	14.08	14.08	4,355	14.080	0.52%
2021-06-07	15.25	14.91	-	15.23	15.25	10,200	155,386	15.234	14.01	13.69	-	13.99	14.01	11,105	13.992	0.93%
2021-06-04	15.11	14.92	-	-	-	0	0	-	13.88	13.70	-	-	-	0	-	0.00%
2021-06-03	15.11	14.91	-	-	-	0	0	-	13.88	13.69	-	-	-	0	-	0.00%
2021-06-02	15.11	14.99	-	-	-	0	0	-	13.88	13.77	-	-	-	0	-	0.00%
2021-06-01	15.11	15.00	-	15.03	15.11	34,200	516,096	15.091	13.88	13.78	-	13.80	13.88	37,235	13.860	0.27%
2021-05-31	15.07	14.91	-	15.07	15.07	10,000	150,700	15.070	13.84	13.69	-	13.84	13.84	10,888	13.841	0.40%
2021-05-28	15.01	14.95	-	15.01	15.09	34,200	514,566	15.046	13.79	13.73	-	13.79	13.86	37,235	13.819	-0.33%
2021-05-27	15.06	15.06	-	15.05	15.06	2,200	33,124	15.056	13.83	13.83	-	13.82	13.83	2,395	13.829	-0.92%
2021-05-26	15.20	15.00	-	15.12	15.21	16,800	255,138	15.187	13.96	13.78	-	13.89	13.97	18,291	13.949	0.46%
2021-05-25	15.13	14.98	-	15.13	15.13	200	3,026	15.130	13.90	13.76	-	13.90	13.90	218	13.897	0.73%
2021-05-24	15.02	15.02	-	-	-	0	0	-	13.80	13.80	-	-	-	0	-	0.74%
2021-05-21	14.91	14.91	-	-	-	0	0	-	13.69	13.69	-	-	-	0	-	0.74%
2021-05-20	14.80	14.72	-	14.70	14.70	27,000	396,900	14.700	13.59	13.52	-	13.50	13.50	29,396	13.502	-0.27%
2021-05-18	14.84	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	0.00%
2021-05-17	14.84	14.84	-	14.75	14.95	5,000	74,240	14.848	13.63	13.63	-	13.55	13.73	5,444	13.638	0.41%
2021-05-14	14.78	-	-	14.79	14.82	1,200	17,754	14.795	13.58	-	-	13.58	13.61	1,307	13.589	2.00%
2021-05-13	14.49	14.42	-	14.42	14.62	39,182	565,449	14.431	13.31	13.24	-	13.24	13.43	42,660	13.255	-1.09%
2021-05-12	14.65	14.50	-	14.58	14.68	861,274	12,602,071	14.632	13.46	13.32	-	13.39	13.48	937,716	13.439	0.48%
2021-05-11	14.58	-	-	14.58	14.73	61,000	890,520	14.599	13.39	-	-	13.39	13.53	66,414	13.409	-2.15%
2021-05-10	14.90	14.86	-	14.90	14.91	48,000	715,470	14.906	13.69	13.65	-	13.69	13.69	52,260	13.691	0.00%
2021-05-07	14.90	14.60	-	14.90	14.90	3,600	53,640	14.900	13.69	13.41	-	13.69	13.69	3,920	13.685	0.61%
2021-05-06	14.81	14.81	-	-	-	0	0	-	13.60	13.60	-	-	-	0	-	0.54%
2021-05-05	14.73	14.60	-	14.73	14.73	1,000	14,730	14.730	13.53	13.41	-	13.53	13.53	1,089	13.529	-0.47%
2021-05-04	14.80	14.70	-	-	-	0	0	-	13.59	13.50	-	-	-	0	-	0.00%
2021-05-03	14.80	14.69	-	14.78	14.82	10,200	151,044	14.808	13.59	13.49	-	13.58	13.61	11,105	13.601	-0.34%
2021-04-30	14.85	-	-	14.83	14.85	13,200	195,976	14.847	13.64	-	-	13.62	13.64	14,372	13.636	0.07%
2021-04-29	14.84	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	0.13%
2021-04-28	14.82	-	-	14.82	14.88	21,000	311,400	14.829	13.61	-	-	13.61	13.67	22,864	13.620	-0.60%
2021-04-27	14.91	-	14.95	-	-	0	0	-	13.69	-	13.73	-	-	0	-	0.00%
2021-04-26	14.91	-	-	14.91	14.91	800	11,928	14.910	13.69	-	-	13.69	13.69	871	13.695	0.00%
2021-04-23	14.91	14.58	-	14.91	14.91	800	11,928	14.910	13.69	13.39	-	13.69	13.69	871	13.695	0.34%
2021-04-22	14.86	14.58	-	14.86	14.86	9,000	133,740	14.860	13.65	13.39	-	13.65	13.65	9,799	13.649	1.23%
2021-04-21	14.68	14.58	-	14.61	14.69	14,400	211,352	14.677	13.48	13.39	-	13.42	13.49	15,678	13.481	-0.20%
2021-04-20	14.71	14.71	-	14.70	14.71	48,709	716,495	14.710	13.51	13.51	-	13.50	13.51	53,032	13.511	-0.94%
2021-04-19	14.85	-	-	14.79	14.85	8,800	130,434	14.822	13.64	-	-	13.58	13.64	9,581	13.614	1.30%
2021-04-16	14.66	-	-	14.61	14.64	63,620	929,936	14.617	13.46	-	-	13.42	13.45	69,267	13.425	0.62%
2021-04-15	14.57	-	-	-	-	0	0	-	13.38	-	-	-	-	0	-	0.62%
2021-04-14	14.48	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.07%
2021-04-13	14.47	14.43	-	14.37	14.38	66,510	955,698	14.369	13.29	13.25	-	13.20	13.21	72,413	13.198	-0.89%
2021-04-12	14.60	-	14.70	14.60	14.65	5,800	84,920	14.641	13.41	-	13.50	13.41	13.46	6,315	13.448	1.04%
2021-04-09	14.45	-	-	14.45	14.48	67,746	979,540	14.459	13.27	-	-	13.27	13.30	73,759	13.280	1.05%
2021-04-08	14.30	-	-	14.27	14.27	4,600	65,642	14.270	13.13	-	-	13.11	13.11	5,008	13.107	0.56%
2021-04-07	14.22	-	14.49	-	-	0	0	-	13.06	-	13.31	-	-	0	-	0.21%
2021-04-01	14.19	14.03	-	-	-	0	0	-	13.03	12.89	-	-	-	0	-	0.14%
2021-03-31	14.22	-	-	-	-	0	0	-	13.01	-	-	-	-	0	-	0.00%
2021-03-30	14.22	-	-	14.22	14.22	16,600	236,052	14.220	13.01	-	-	13.01	13.01	18,137	13.015	1.28%
2021-03-29	14.04	-	-	14.04	14.17	28,000	396,630	14.165	12.85	-	-	12.85	12.97	30,593	12.965	-0.50%
2021-03-26	14.11	-	-	14.11	14.11	27,000	380,970	14.110	12.91	-	-	12.91	12.91	29,500	12.914	1.51%
2021-03-25	13.90	-	-	-	-	0	0	-	12.72	-	-	-	-	0	-	0.87%
2021-03-24	13.78	13.78	-	-	-	0	0	-	12.61	12.61	-	-	-	0	-	0.00%
2021-03-23	13.78	-	-	13.78	13.86	275,557	3,811,079	13.831	12.61	-	-	12.61	12.69	301,073	12.658	-0.58%
2021-03-22	13.86	13.00	-	-	-	0	0	-	12.69	11.90	-	-	-	0	-	0.00%
2021-03-19	13.86	13.00	-	-	-	0	0	-	12.69	11.90	-	-	-	0	-	-0.14%
2021-03-18	13.88	13.00	-	-	-	0	0	-	12.70	11.90	-	-	-	0	-	0.00%
2021-03-17	13.88	13.00	-	13.88	13.88	30,000	416,400	13.880	12.70	11.90	-	12.70	12.70	32,778	12.704	-0.50%
2021-03-16	13.95	13.00	-	13.79	13.95	314,573	4,342,618	13.805	12.77	11.90	-	12.62	12.77	343,701	12.635	1.38%
2021-03-15	13.76	13.00	-	-	-	0	0	-	12.59	11.90	-	-	-	0	-	0.22%
2021-03-12	13.73	13.00	-	13.73	13.74	101,251	1,390,672	13.735	12.57	11.90	-	12.57	12.58	110,627	12.571	0.37%
2021-03-11	13.68	13.00	-	-	-	0	0	-	12.52	11.90	-	-	-	0	-	0.81%
2021-03-10	13.57	13.46	-	-	-	0	0	-	12.42	12.32	-	-	-	0	-	0.89%
2021-03-09	13.45	13.00	-	13.43	13.43	38,285	514,159	13.430	12.31	11.90	-	12.29	12.29	41,830	12.292	-0.07%
2021-03-08	13.46	13.00	-	-	-	0	0	-	12.32	11.90	-	-	-	0	-	0.00%
2021-03-05	13.46	13.00	-	13.46	13.46	7,000	94,220	13.460	12.32	11.90	-	12.32	12.32	7,648	12.319	-0.88%
2021-03-04	13.58	13.00	-	-	-	0	0	-	12.43	11.90	-	-	-	0	-	-0.22%
2021-03-03	13.61	13.00	-	-	-	0	0	-	12.46	11.90	-	-	-	0	-	0.67%
2021-03-02	13.52	13.00	-	13.52	13.52	17,613	238,126	13.520	12.37	11.90	-	12.37	12.37	19,244	12.374	0.67%
2021-03-01	13.43	13.00	-	13.42	13.43	24,687	331,497	13.428	12.29	11.90	-	12.28	12.29	26,973	12.290	-0.22%
2021-02-26	13.46	-	-	13.47	13.50	1,000	13,494	13.494	12.32	-	-	12.33	12.36	1,093	12.350	-1.25%
2021-02-25	13.63	13.63	-	-	-	0	0	-	12.47	12.47	-	-	-	0	-	0.00%
2021-02-24	13.63	13.46	-	13.69	13.69	800	10,952	13.690	12.47	12.32	-	12.53	12.53	874	12.530	0.07%
2021-02-23	13.62	13.62	-	13.60	13.60	9,014	122,589	13.600	12.47	12.47	-	12.45	12.45	9,849	12.447	-0.80%
2021-02-22	13.73	13.73	-	13.72	13.75	57,518	790,285	13.740	12.57	12.57	-	12.56	12.58	62,844	12.575	-1.44%
2021-02-19	13.93	13.46	-	-	-	0	0	-	12.75	12.32	-	-	-	0	-	-0.29%
2021-02-18	13.97	13.46	-	-	-	0	0	-	12.79	12.32	-	-	-	0	-	-0.21%
2021-02-17	14.00	13.46	-	-	-	0	0	-	12.81	12.32	-	-	-	0	-	0.00%
2021-02-16	14.00	13.46	-	13.99	14.00	12,600	176,390	13.999	12.81	12.32	-	12.80	12.81	13,767	12.813	2.12%
2021-02-11	13.71	13.46	-	-	-	0	0	-	12.55	12.32	-	-	-	0	-	-0.36%
2021-02-10	13.76	13.46	-	-	-	0	0	-	12.59	12.32	-	-	-	0	-	0.73%
2021-02-09	13.66	-	-	13.66	13.66	37,512	512,401	13.660	12.50	-	-	12.50	12.50	40,985	12.502	-0.36%
2021-02-08	13.71	-	13.71	-	-	0	0	-	12.55	-	12.55	-	-	0	-	0.00%
2021-02-05	13.71	13.65	-	-	-	0	0	-	12.55	12.49	-	-	-	0	-	0.00%
2021-02-04	13.71	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	-0.22%
2021-02-03	13.74	-	-	13.62	13.72	13,665	186,137	13.621	12.58	-	-	12.47	12.56	14,930	12.467	0.88%
2021-02-02	13.62	-	-	-	-	0	0	-	12.47	-	-	-	-	0	-	1.57%
2021-02-01	13.41	-	13.56	13.33	13.41	31,037	414,599	13.358	12.27	-	12.41	12.20	12.27	33,911	12.226	-1.11%
2021-01-29	13.56	-	-	13.57	13.57	10,000	135,700	13.570	12.41	-	-	12.42	12.42	10,926	12.420	-0.44%
2021-01-28	13.62	-	-	-	-	0	0	-	12.47	-	-	-	-	0	-	-1.23%
2021-01-27	13.79	-	-	13.78	13.79	20,488	282,500	13.789	12.62	-	-	12.61	12.62	22,385	12.620	-0.36%
2021-01-26	13.84	-	-	13.80	13.84	1,800	24,848	13.804	12.67	-	-	12.63	12.67	1,967	12.635	0.00%
2021-01-25	13.84	-	-	13.84	13.84	1,400	19,376	13.840	12.67	-	-	12.67	12.67	1,530	12.667	0.07%
2021-01-22	13.83	-	-	-	-	0	0	-	12.66	-	-	-	-	0	-	-0.29%
2021-01-21	13.87	-	-	13.78	13.87	35,800	493,846	13.795	12.69	-	-	12.61	12.69	39,115	12.625	1.09%
2021-01-20	13.72	-	13.78	-	-	0	0	-	12.56	-	12.61	-	-	0	-	0.00%
2021-01-19	13.72	-	13.78	-	-	0	0	-	12.56	-	12.61	-	-	0	-	0.22%
2021-01-18	13.69	-	-	-	-	0	0	-	12.53	-	-	-	-	0	-	-0.44%
2021-01-15	13.75	-	-	13.68	13.75	3,800	51,998	13.684	12.58	-	-	12.52	12.58	4,152	12.524	0.29%
2021-01-14	13.71	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2021-01-13	13.71	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	-0.72%
2021-01-12	13.81	-	-	-	-	0	0	-	12.64	-	-	-	-	0	-	0.00%
2021-01-11	13.81	-	-	13.87	13.87	30,000	416,100	13.870	12.64	-	-	12.69	12.69	32,778	12.695	0.36%
2021-01-08	13.76	-	-	13.71	13.72	20,386	279,673	13.719	12.59	-	-	12.55	12.56	22,274	12.556	0.36%
2021-01-07	13.71	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.07%
2021-01-06	13.70	-	-	-	-	0	0	-	12.54	-	-	-	-	0	-	0.00%
2021-01-05	13.70	-	-	-	-	0	0	-	12.54	-	-	-	-	0	-	-0.15%
2021-01-04	13.72	13.52	-	13.50	13.73	58,213	790,576	13.581	12.56	12.37	-	12.36	12.57	63,603	12.430	0.22%
2020-12-31	13.69	-	-	13.60	13.69	30,000	408,570	13.619	12.53	-	-	12.45	12.53	32,778	12.465	0.37%
2020-12-30	13.64	13.64	-	-	-	0	0	-	12.48	12.48	-	-	-	0	-	0.81%
2020-12-29	13.53	13.49	13.62	-	-	0	0	-	12.38	12.35	12.47	-	-	0	-	0.82%
2020-12-28	13.42	13.40	-	-	-	0	0	-	12.28	12.26	-	-	-	0	-	0.30%
2020-12-24	13.38	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	0.00%
2020-12-23	13.38	-	-	13.29	13.35	514,740	6,849,438	13.307	12.25	-	-	12.16	12.22	562,403	12.179	0.83%
2020-12-22	13.27	-	-	13.35	13.35	16,800	224,280	13.350	12.15	-	-	12.22	12.22	18,356	12.219	-0.52%
2020-12-21	13.34	-	13.43	13.26	13.49	47,000	630,220	13.409	12.21	-	12.29	12.14	12.35	51,352	12.273	-0.67%
2020-12-18	13.43	-	-	13.43	13.43	1,600	21,488	13.430	12.29	-	-	12.29	12.29	1,748	12.292	0.22%
2020-12-17	13.40	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.75%
2020-12-16	13.30	-	-	-	-	0	0	-	12.17	-	-	-	-	0	-	0.00%
2020-12-15	13.30	-	-	-	-	0	0	-	12.17	-	-	-	-	0	-	-0.23%
2020-12-14	13.33	-	-	13.30	13.33	3,352	44,633	13.315	12.20	-	-	12.17	12.20	3,662	12.187	0.23%
2020-12-11	13.30	-	-	-	-	0	0	-	12.17	-	-	-	-	0	-	-0.08%
2020-12-10	13.31	-	-	-	-	0	0	-	12.18	-	-	-	-	0	-	0.00%
2020-12-09	13.31	-	-	-	-	0	0	-	12.18	-	-	-	-	0	-	0.53%
2020-12-08	13.24	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2020-12-07	13.24	-	-	13.16	13.24	52,200	688,838	13.196	12.12	-	-	12.04	12.12	57,034	12.078	0.53%
2020-12-04	13.17	-	-	-	-	0	0	-	12.05	-	-	-	-	0	-	-0.53%
2020-12-03	13.24	13.00	-	-	-	0	0	-	12.12	11.90	-	-	-	0	-	0.00%
2020-12-02	13.24	13.00	-	-	-	0	0	-	12.12	11.90	-	-	-	0	-	-0.08%
2020-12-01	13.25	13.00	-	-	-	0	0	-	12.13	11.90	-	-	-	0	-	0.00%
2020-11-30	13.25	13.00	-	13.33	13.33	2,000	26,660	13.330	12.13	11.90	-	12.20	12.20	2,185	12.200	0.91%
2020-11-27	13.13	13.00	-	13.09	13.13	199,748	2,617,956	13.106	12.02	11.90	-	11.98	12.02	218,244	11.996	-0.68%
2020-11-26	13.22	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.00%
2020-11-25	13.22	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	-0.60%
2020-11-24	13.30	-	-	13.25	13.30	5,800	76,866	13.253	12.17	-	-	12.13	12.17	6,337	12.130	0.15%
2020-11-23	13.28	13.19	13.42	-	-	0	0	-	12.15	12.07	12.28	-	-	0	-	0.45%
2020-11-20	13.22	-	-	13.21	13.21	1,000	13,210	13.210	12.10	-	-	12.09	12.09	1,093	12.090	0.08%
2020-11-19	13.21	-	-	-	-	0	0	-	12.09	-	-	-	-	0	-	-0.23%
2020-11-18	13.24	-	-	13.24	13.24	10,000	132,400	13.240	12.12	-	-	12.12	12.12	10,926	12.118	-0.75%
2020-11-17	13.34	-	-	-	-	0	0	-	12.21	-	-	-	-	0	-	-0.37%
2020-11-16	13.39	-	-	13.39	13.39	30,000	401,700	13.390	12.26	-	-	12.26	12.26	32,778	12.255	1.75%
2020-11-13	13.16	-	-	-	-	0	0	-	12.04	-	-	-	-	0	-	0.00%
2020-11-12	13.16	13.10	13.38	13.16	13.16	16,949	223,033	13.159	12.04	11.99	12.25	12.04	12.04	18,518	12.044	0.38%
2020-11-11	13.11	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.00%
2020-11-10	13.11	-	-	13.08	13.20	23,600	309,456	13.113	12.00	-	-	11.97	12.08	25,785	12.001	1.16%
2020-11-09	12.96	-	13.00	12.88	12.96	40,000	516,000	12.900	11.86	-	11.90	11.79	11.86	43,704	11.807	2.13%
2020-11-06	12.69	-	-	-	-	0	0	-	11.61	-	-	-	-	0	-	0.00%
2020-11-05	12.69	-	-	12.67	12.69	29,400	372,898	12.684	11.61	-	-	11.60	11.61	32,122	11.609	4.44%
2020-11-04	12.15	-	-	12.15	12.27	49,600	605,640	12.211	11.12	-	-	11.12	11.23	54,193	11.176	0.08%
2020-11-03	12.14	-	-	12.13	12.13	50,000	606,500	12.130	11.11	-	-	11.10	11.10	54,630	11.102	1.85%
2020-11-02	11.92	11.91	-	-	-	0	0	-	10.91	10.90	-	-	-	0	-	0.59%
2020-10-30	11.85	-	-	11.85	11.97	2,600	30,914	11.890	10.85	-	-	10.85	10.96	2,841	10.882	-1.00%
2020-10-29	11.97	11.60	-	11.91	11.91	14,067	167,531	11.910	10.96	10.62	-	10.90	10.90	15,370	10.900	-1.07%
2020-10-28	12.10	-	-	12.10	12.10	13,977	169,104	12.099	11.07	-	-	11.07	11.07	15,271	11.073	-2.26%
2020-10-27	12.38	-	-	12.38	12.38	18,000	222,840	12.380	11.33	-	-	11.33	11.33	19,667	11.331	-1.12%
2020-10-23	12.52	-	-	-	-	0	0	-	11.46	-	-	-	-	0	-	0.00%
2020-10-22	12.52	-	-	-	-	0	0	-	11.46	-	-	-	-	0	-	-1.49%
2020-10-21	12.71	-	-	12.71	12.71	10,000	127,100	12.710	11.63	-	-	11.63	11.63	10,926	11.633	-0.39%
2020-10-20	12.76	-	-	12.76	12.76	10,000	127,600	12.760	11.68	-	-	11.68	11.68	10,926	11.679	-1.01%
2020-10-19	12.89	-	-	12.78	12.89	145,427	1,860,026	12.790	11.80	-	-	11.70	11.80	158,893	11.706	1.10%
2020-10-16	12.75	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2020-10-15	12.75	-	13.00	12.76	12.76	10,000	127,600	12.760	11.67	-	11.90	11.68	11.68	10,926	11.679	-1.92%
2020-10-14	13.00	12.98	13.00	-	-	0	0	-	11.90	11.88	11.90	-	-	0	-	0.00%
2020-10-12	13.00	12.88	-	12.85	13.00	25,283	324,908	12.851	11.90	11.79	-	11.76	11.90	27,624	11.762	1.80%
2020-10-09	12.77	12.73	12.92	-	-	0	0	-	11.69	11.65	11.83	-	-	0	-	0.39%
2020-10-08	12.72	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	0.00%
2020-10-07	12.72	-	-	12.69	12.71	39,181	497,214	12.690	11.64	-	-	11.61	11.63	42,809	11.615	-0.31%
2020-10-06	12.76	-	-	12.76	12.77	12,187	155,509	12.760	11.68	-	-	11.68	11.69	13,315	11.679	0.24%
2020-10-05	12.73	12.73	-	-	-	0	0	-	11.65	11.65	-	-	-	0	-	0.95%
2020-09-30	12.74	12.64	-	12.67	12.84	59,109	752,577	12.732	11.54	11.45	-	11.48	11.63	65,248	11.534	-0.39%
2020-09-29	12.79	-	12.79	12.79	12.85	121,231	1,554,466	12.822	11.59	-	11.59	11.59	11.64	133,822	11.616	0.00%
2020-09-28	12.79	12.76	12.79	12.69	12.79	32,600	413,954	12.698	11.59	11.56	11.59	11.50	11.59	35,986	11.503	1.51%
2020-09-25	12.60	-	12.60	-	-	0	0	-	11.41	-	11.41	-	-	0	-	-0.55%
2020-09-24	12.67	12.60	-	12.61	12.67	11,587	146,105	12.609	11.48	11.41	-	11.42	11.48	12,790	11.423	-0.55%
2020-09-23	12.74	12.74	-	-	-	0	0	-	11.54	11.54	-	-	-	0	-	0.00%
2020-09-22	12.74	-	-	-	-	0	0	-	11.54	-	-	-	-	0	-	0.00%
2020-09-21	12.74	-	-	12.74	12.78	400	5,104	12.760	11.54	-	-	11.54	11.58	442	11.559	-1.62%
2020-09-18	12.95	-	-	12.94	12.94	20,000	258,800	12.940	11.73	-	-	11.72	11.72	22,077	11.722	0.54%
2020-09-17	12.88	12.88	-	12.87	12.91	18,800	242,332	12.890	11.67	11.67	-	11.66	11.70	20,753	11.677	-0.69%
2020-09-16	12.97	-	-	-	-	0	0	-	11.75	-	-	-	-	0	-	0.70%
2020-09-15	12.88	-	-	12.88	12.88	13,200	170,016	12.880	11.67	-	-	11.67	11.67	14,571	11.668	-0.77%
2020-09-14	12.98	12.90	-	12.98	12.98	9,578	124,322	12.980	11.76	11.69	-	11.76	11.76	10,573	11.759	1.88%
2020-09-11	12.74	12.70	-	12.66	12.66	3,200	40,512	12.660	11.54	11.51	-	11.47	11.47	3,532	11.469	-0.08%
2020-09-10	12.75	12.62	-	12.75	12.75	400	5,100	12.750	11.55	11.43	-	11.55	11.55	442	11.550	1.03%
2020-09-09	12.62	12.56	12.75	12.62	12.62	20,000	252,400	12.620	11.43	11.38	11.55	11.43	11.43	22,077	11.433	0.40%
2020-09-08	12.57	-	12.75	-	-	0	0	-	11.39	-	11.55	-	-	0	-	0.00%
2020-09-07	12.57	-	12.75	12.48	12.57	400	5,010	12.525	11.39	-	11.55	11.31	11.39	442	11.347	-0.16%
2020-09-04	12.59	-	-	12.50	12.55	2,000	25,050	12.525	11.41	-	-	11.32	11.37	2,208	11.347	-2.25%
2020-09-03	12.88	12.50	-	12.88	12.92	3,600	46,448	12.902	11.67	11.32	-	11.67	11.70	3,974	11.688	1.74%
2020-09-02	12.66	12.50	12.70	12.56	12.58	22,000	276,336	12.561	11.47	11.32	11.51	11.38	11.40	24,285	11.379	0.88%
2020-09-01	12.55	12.55	12.58	12.55	12.70	19,443	245,072	12.605	11.37	11.37	11.40	11.37	11.51	21,462	11.419	-0.87%
2020-08-31	12.66	12.50	12.66	12.66	12.66	1,800	22,788	12.660	11.47	11.32	11.47	11.47	11.47	1,987	11.469	0.80%
2020-08-28	12.56	-	12.80	12.55	12.68	180,751	2,280,618	12.618	11.38	-	11.60	11.37	11.49	199,524	11.430	-1.26%
2020-08-27	12.72	-	-	12.64	12.81	31,000	394,260	12.718	11.52	-	-	11.45	11.60	34,220	11.521	1.11%
2020-08-26	12.58	-	-	12.58	12.63	30,000	378,400	12.613	11.40	-	-	11.40	11.44	33,116	11.427	-0.79%
2020-08-25	12.68	-	-	12.68	12.68	5,000	63,400	12.680	11.49	-	-	11.49	11.49	5,519	11.487	0.40%
2020-08-24	12.63	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	0.72%
2020-08-21	12.54	-	-	12.54	12.54	10,000	125,400	12.540	11.36	-	-	11.36	11.36	11,039	11.360	0.48%
2020-08-20	12.48	-	-	12.44	12.44	30,000	373,200	12.440	11.31	-	-	11.27	11.27	33,116	11.270	-0.16%
2020-08-19	12.50	-	-	-	-	0	0	-	11.32	-	-	-	-	0	-	0.08%
2020-08-18	12.49	-	-	-	-	0	0	-	11.31	-	-	-	-	0	-	0.00%
2020-08-17	12.49	-	-	12.48	12.51	20,379	254,851	12.506	11.31	-	-	11.31	11.33	22,496	11.329	-0.32%
2020-08-14	12.53	-	-	12.67	12.67	400	5,068	12.670	11.35	-	-	11.48	11.48	442	11.478	-0.71%
2020-08-13	12.62	-	-	12.59	12.62	10,400	131,236	12.619	11.43	-	-	11.41	11.43	11,480	11.432	1.37%
2020-08-12	12.45	12.35	-	12.37	12.39	59,101	731,463	12.377	11.28	11.19	-	11.21	11.22	65,239	11.212	0.16%
2020-08-11	12.43	12.34	-	12.43	12.43	200	2,486	12.430	11.26	11.18	-	11.26	11.26	221	11.260	0.57%
2020-08-10	12.36	-	-	12.24	12.38	35,219	431,106	12.241	11.20	-	-	11.09	11.22	38,877	11.089	0.65%
2020-08-07	12.28	-	-	12.26	12.33	53,200	654,456	12.302	11.12	-	-	11.11	11.17	58,725	11.144	-0.57%
2020-08-06	12.35	-	12.37	12.35	12.38	50,000	618,100	12.362	11.19	-	11.21	11.19	11.22	55,193	11.199	-0.08%
2020-08-05	12.36	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.73%
2020-08-04	12.27	-	-	12.24	12.43	19,000	235,192	12.379	11.12	-	-	11.09	11.26	20,973	11.214	0.49%
2020-08-03	12.21	-	12.24	12.07	12.21	39,400	479,758	12.177	11.06	-	11.09	10.93	11.06	43,492	11.031	-0.57%
2020-07-31	12.28	12.28	12.40	12.18	12.39	138,683	1,702,699	12.278	11.12	11.12	11.23	11.03	11.22	153,087	11.122	-1.29%
2020-07-30	12.44	-	-	-	-	0	0	-	11.27	-	-	-	-	0	-	-0.24%
2020-07-29	12.47	-	-	12.47	12.47	30,000	374,100	12.470	11.30	-	-	11.30	11.30	33,116	11.297	-0.16%
2020-07-28	12.49	-	-	12.50	12.54	115,099	1,442,919	12.536	11.31	-	-	11.32	11.36	127,053	11.357	0.24%
2020-07-27	12.46	12.41	-	12.48	12.48	600	7,488	12.480	11.29	11.24	-	11.31	11.31	662	11.306	-0.16%
2020-07-24	12.48	12.38	12.60	-	-	0	0	-	11.31	11.22	11.41	-	-	0	-	-1.65%
2020-07-23	12.69	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2020-07-22	12.69	12.66	12.73	-	-	0	0	-	11.50	11.47	11.53	-	-	0	-	-1.17%
2020-07-21	12.84	-	-	12.75	12.85	44,400	568,240	12.798	11.63	-	-	11.55	11.64	49,011	11.594	1.66%
2020-07-20	12.63	12.60	12.74	-	-	0	0	-	11.44	11.41	11.54	-	-	0	-	0.00%
2020-07-17	12.63	-	-	12.62	12.63	177,085	2,236,434	12.629	11.44	-	-	11.43	11.44	195,477	11.441	-0.24%
2020-07-16	12.66	-	-	12.66	12.66	10,000	126,600	12.660	11.47	-	-	11.47	11.47	11,039	11.469	-0.39%
2020-07-15	12.71	-	-	12.57	12.75	53,155	668,983	12.586	11.51	-	-	11.39	11.55	58,676	11.401	2.01%
2020-07-14	12.46	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	-0.64%
2020-07-13	12.54	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	1.29%
2020-07-10	12.38	-	-	12.38	12.45	33,800	420,652	12.445	11.22	-	-	11.22	11.28	37,310	11.274	-1.59%
2020-07-09	12.58	-	-	12.58	12.58	2,200	27,676	12.580	11.40	-	-	11.40	11.40	2,428	11.396	0.16%
2020-07-08	12.56	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	-0.08%
2020-07-07	12.57	-	-	12.52	12.66	1,057	13,321	12.603	11.39	-	-	11.34	11.47	1,167	11.417	-0.08%
2020-07-06	12.58	12.40	-	12.55	12.61	140,420	1,765,551	12.573	11.40	11.23	-	11.37	11.42	155,004	11.390	0.96%
2020-07-03	12.46	12.46	-	-	-	0	0	-	11.29	11.29	-	-	-	0	-	0.00%
2020-07-02	12.46	-	-	12.46	12.46	9,400	117,124	12.460	11.29	-	-	11.29	11.29	10,376	11.288	1.30%
2020-06-30	12.30	-	-	12.30	12.40	10,000	123,060	12.306	11.14	-	-	11.14	11.23	11,039	11.148	0.65%
2020-06-29	12.22	-	-	12.20	12.22	11,200	136,676	12.203	11.07	-	-	11.05	11.07	12,363	11.055	-1.37%
2020-06-26	12.39	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	0.00%
2020-06-24	12.39	-	-	12.46	12.46	9,400	117,124	12.460	11.22	-	-	11.29	11.29	10,376	11.288	-0.72%
2020-06-23	12.48	-	-	12.48	12.50	18,800	234,812	12.490	11.31	-	-	11.31	11.32	20,753	11.315	0.65%
2020-06-22	12.40	-	-	12.40	12.40	10,000	124,000	12.400	11.23	-	-	11.23	11.23	11,039	11.233	0.00%
2020-06-19	12.40	-	-	-	-	0	0	-	11.23	-	-	-	-	0	-	0.24%
2020-06-18	12.37	-	-	-	-	0	0	-	11.21	-	-	-	-	0	-	0.00%
2020-06-17	12.37	-	-	12.22	12.39	51,925	636,604	12.260	11.21	-	-	11.07	11.22	57,318	11.107	1.56%
2020-06-16	12.18	-	-	12.05	12.29	34,200	417,906	12.220	11.03	-	-	10.92	11.13	37,752	11.070	2.78%
2020-06-15	11.85	-	-	11.85	11.85	9,400	111,390	11.850	10.74	-	-	10.74	10.74	10,376	10.735	-2.07%
2020-06-12	12.10	-	-	11.93	12.10	98,800	1,185,548	12.000	10.96	-	-	10.81	10.96	109,061	10.870	-1.14%
2020-06-11	12.24	-	-	12.29	12.36	38,482	475,004	12.344	11.09	-	-	11.13	11.20	42,479	11.182	-1.84%
2020-06-10	12.47	-	12.50	-	-	0	0	-	11.30	-	11.32	-	-	0	-	-0.08%
2020-06-09	12.48	-	-	12.48	12.49	27,000	337,050	12.483	11.31	-	-	11.31	11.31	29,804	11.309	0.24%
2020-06-08	12.45	-	-	12.53	12.55	41,800	524,022	12.536	11.28	-	-	11.35	11.37	46,141	11.357	-0.40%
2020-06-05	12.50	12.00	-	12.45	12.50	58,600	731,270	12.479	11.32	10.87	-	11.28	11.32	64,686	11.305	0.81%
2020-06-04	12.40	12.00	-	-	-	0	0	-	11.23	10.87	-	-	-	0	-	0.90%
2020-06-03	12.29	12.00	-	12.29	12.40	9,960	122,448	12.294	11.13	10.87	-	11.13	11.23	10,994	11.137	0.00%
2020-06-02	12.29	12.20	-	12.26	12.29	39,200	481,492	12.283	11.13	11.05	-	11.11	11.13	43,271	11.127	0.74%
2020-06-01	12.20	12.00	-	-	-	0	0	-	11.05	10.87	-	-	-	0	-	0.16%
2020-05-29	12.18	12.00	-	12.18	12.18	10,000	121,800	12.180	11.03	10.87	-	11.03	11.03	11,039	11.034	0.66%
2020-05-28	12.10	12.00	-	12.10	12.10	6,000	72,600	12.100	10.96	10.87	-	10.96	10.96	6,623	10.962	0.50%
2020-05-27	12.04	11.50	-	12.04	12.04	6,000	72,240	12.040	10.91	10.42	-	10.91	10.91	6,623	10.907	-0.99%
2020-05-26	12.16	11.50	-	12.20	12.20	800	9,760	12.200	11.02	10.42	-	11.05	11.05	883	11.052	1.84%
2020-05-25	11.94	11.50	-	11.94	11.94	15,000	179,100	11.940	10.82	10.42	-	10.82	10.82	16,558	10.817	1.36%
2020-05-22	11.78	-	-	11.78	11.78	1,000	11,780	11.780	10.67	-	-	10.67	10.67	1,104	10.672	-0.67%
2020-05-21	11.86	-	-	11.84	11.86	40,000	474,276	11.857	10.74	-	-	10.73	10.74	44,154	10.741	0.17%
2020-05-20	11.84	-	-	-	-	0	0	-	10.73	-	-	-	-	0	-	-0.17%
2020-05-19	11.86	11.76	-	11.88	11.94	45,000	535,588	11.902	10.74	10.65	-	10.76	10.82	49,674	10.782	2.24%
2020-05-18	11.60	11.50	-	11.50	11.50	400	4,600	11.500	10.51	10.42	-	10.42	10.42	442	10.418	0.87%
2020-05-15	11.50	11.30	-	11.46	11.52	67,600	775,900	11.478	10.42	10.24	-	10.38	10.44	74,621	10.398	0.00%
2020-05-14	11.50	11.50	11.52	11.48	11.58	24,000	276,240	11.510	10.42	10.42	10.44	10.40	10.49	26,493	10.427	-1.20%
2020-05-13	11.64	-	-	11.54	11.66	148,000	1,716,940	11.601	10.54	-	-	10.45	10.56	163,371	10.509	-1.19%
2020-05-12	11.78	-	-	11.78	11.78	3,000	35,340	11.780	10.67	-	-	10.67	10.67	3,312	10.672	-0.34%
2020-05-11	11.82	-	-	11.76	11.82	1,200	14,124	11.770	10.71	-	-	10.65	10.71	1,325	10.663	0.51%
2020-05-08	11.76	-	-	11.76	11.76	1,000	11,760	11.760	10.65	-	-	10.65	10.65	1,104	10.654	2.08%
2020-05-07	11.52	11.46	-	-	-	0	0	-	10.44	10.38	-	-	-	0	-	0.52%
2020-05-06	11.46	11.44	-	-	-	0	0	-	10.38	10.36	-	-	-	0	-	0.17%
2020-05-05	11.44	-	-	-	-	0	0	-	10.36	-	-	-	-	0	-	0.00%
2020-05-04	11.44	11.20	-	11.20	11.44	31,435	358,932	11.418	10.36	10.15	-	10.15	10.36	34,700	10.344	-4.19%
2020-04-29	11.94	11.58	-	11.94	11.94	200	2,388	11.940	10.82	10.49	-	10.82	10.82	221	10.817	1.88%
2020-04-28	11.72	11.58	11.94	11.72	11.72	400	4,688	11.720	10.62	10.49	10.82	10.62	10.62	442	10.617	0.00%
2020-04-27	11.72	11.50	11.86	-	-	0	0	-	10.62	10.42	10.74	-	-	0	-	1.91%
2020-04-24	11.50	-	-	11.50	11.60	5,000	57,800	11.560	10.42	-	-	10.42	10.51	5,519	10.472	-0.86%
2020-04-23	11.60	11.52	11.74	-	-	0	0	-	10.51	10.44	10.64	-	-	0	-	0.00%
2020-04-22	11.60	-	11.82	-	-	0	0	-	10.51	-	10.71	-	-	0	-	0.00%
2020-04-21	11.60	-	12.00	11.72	11.74	19,921	233,846	11.739	10.51	-	10.87	10.62	10.64	21,990	10.634	-1.53%
2020-04-20	11.78	11.50	11.84	11.78	11.78	19,572	230,558	11.780	10.67	10.42	10.73	10.67	10.67	21,605	10.672	2.61%
2020-04-17	11.48	11.20	-	-	-	0	0	-	10.40	10.15	-	-	-	0	-	2.50%
2020-04-16	11.20	10.20	-	11.20	11.36	39,231	441,125	11.244	10.15	9.240	-	10.15	10.29	43,306	10.186	-1.41%
2020-04-15	11.36	11.36	11.82	11.36	11.50	8,200	94,076	11.473	10.29	10.29	10.71	10.29	10.42	9,052	10.393	-0.87%
2020-04-14	11.46	11.30	11.72	11.50	11.50	5,000	57,500	11.500	10.38	10.24	10.62	10.42	10.42	5,519	10.418	0.88%
2020-04-09	11.36	11.10	11.38	11.14	11.36	52,600	587,128	11.162	10.29	10.06	10.31	10.09	10.29	58,063	10.112	3.09%
2020-04-08	11.02	11.00	11.62	10.86	11.02	4,800	52,468	10.931	9.983	9.965	10.53	9.838	9.983	5,299	9.9024	-2.13%
2020-04-07	11.26	10.96	11.50	11.22	11.28	3,400	38,264	11.254	10.20	9.929	10.42	10.16	10.22	3,753	10.195	2.74%
2020-04-06	10.96	10.96	-	10.88	11.04	7,200	78,848	10.951	9.929	9.929	-	9.856	10.00	7,948	9.9207	3.20%
2020-04-03	10.62	10.50	11.14	10.60	10.72	632,704	6,744,978	10.661	9.621	9.512	10.09	9.603	9.711	698,417	9.6575	0.00%
2020-04-02	10.62	10.50	11.32	10.56	10.62	7,200	76,176	10.580	9.621	9.512	10.25	9.566	9.621	7,948	9.5845	0.00%
2020-04-01	10.62	-	11.52	10.54	10.70	102,280	1,084,865	10.607	9.621	-	10.44	9.548	9.693	112,903	9.6088	-2.84%
2020-03-31	10.98	10.92	11.32	10.88	11.00	30,000	327,680	10.923	9.902	9.848	10.21	9.811	9.920	33,267	9.8499	4.77%
2020-03-30	10.48	-	10.66	10.48	10.78	13,000	138,400	10.646	9.451	-	9.613	9.451	9.721	14,416	9.6006	-2.96%
2020-03-27	10.80	-	11.32	10.82	10.86	45,000	487,740	10.839	9.739	-	10.21	9.757	9.793	49,901	9.7742	2.66%
2020-03-26	10.52	10.36	11.32	10.52	10.60	68,200	720,592	10.566	9.487	9.343	10.21	9.487	9.559	75,628	9.5282	-0.38%
2020-03-25	10.56	10.44	-	10.24	11.12	71,875	747,219	10.396	9.523	9.415	-	9.234	10.03	79,703	9.3751	3.13%
2020-03-24	10.24	9.950	10.42	9.590	10.24	27,800	279,490	10.054	9.234	8.973	9.397	8.648	9.234	30,828	9.0662	5.24%
2020-03-23	9.730	9.500	10.40	9.460	9.840	7,800	75,518	9.6818	8.774	8.567	9.379	8.531	8.874	8,650	8.7309	-8.38%
2020-03-20	10.62	-	-	10.12	10.64	38,000	389,000	10.237	9.577	-	-	9.126	9.595	42,139	9.2314	8.59%
2020-03-19	9.780	-	9.870	9.360	9.880	196,283	1,889,886	9.6284	8.819	-	8.901	8.441	8.910	217,660	8.6827	0.82%
2020-03-18	9.700	-	11.56	9.700	9.910	32,000	310,820	9.7131	8.747	-	10.42	8.747	8.937	35,485	8.7592	-5.46%
2020-03-17	10.26	-	-	9.800	10.26	68,000	681,940	10.029	9.252	-	-	8.838	9.252	75,406	9.0436	7.89%
2020-03-16	9.510	9.360	9.600	9.480	10.00	47,600	458,688	9.6363	8.576	8.441	8.657	8.549	9.018	52,784	8.6899	-8.38%
2020-03-13	10.38	9.900	12.00	9.730	10.40	10,000	100,720	10.072	9.361	8.928	10.82	8.774	9.379	11,089	9.0828	1.76%
2020-03-12	10.20	10.00	12.58	10.12	11.00	59,800	617,732	10.330	9.198	9.018	11.34	9.126	9.920	66,313	9.3154	-7.78%
2020-03-11	11.06	10.90	12.88	11.02	11.26	15,548	171,690	11.043	9.974	9.829	11.62	9.938	10.15	17,241	9.9580	-2.47%
2020-03-10	11.34	10.80	-	10.78	11.44	9,634	110,040	11.422	10.23	9.739	-	9.721	10.32	10,683	10.300	3.47%
2020-03-09	10.96	-	-	10.78	11.30	10,158	112,883	11.113	9.884	-	-	9.721	10.19	11,264	10.021	-9.57%
2020-03-06	12.12	-	-	-	-	0	0	-	10.93	-	-	-	-	0	-	-2.88%
2020-03-05	12.48	12.30	-	12.44	12.48	30,000	374,016	12.467	11.25	11.09	-	11.22	11.25	33,267	11.243	2.30%
2020-03-04	12.20	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.83%
2020-03-03	12.10	-	-	12.06	12.14	9,200	111,600	12.130	10.91	-	-	10.88	10.95	10,202	10.939	-0.17%
2020-03-02	12.12	11.64	-	12.08	12.12	48,400	585,272	12.092	10.93	10.50	-	10.89	10.93	53,671	10.905	2.36%
2020-02-28	11.84	11.82	-	11.84	12.02	10,400	123,468	11.872	10.68	10.66	-	10.68	10.84	11,533	10.706	-4.67%
2020-02-27	12.42	-	12.42	12.40	12.42	10,800	134,120	12.419	11.20	-	11.20	11.18	11.20	11,976	11.199	-0.64%
2020-02-26	12.50	-	-	12.48	12.60	68,241	857,655	12.568	11.27	-	-	11.25	11.36	75,673	11.334	-2.95%
2020-02-25	12.88	12.88	-	12.84	12.90	4,600	59,184	12.866	11.62	11.62	-	11.58	11.63	5,101	11.602	-1.68%
2020-02-24	13.10	-	-	13.30	13.30	5,000	66,500	13.300	11.81	-	-	11.99	11.99	5,545	11.994	-1.50%
2020-02-21	13.30	13.30	-	13.30	13.46	15,200	202,192	13.302	11.99	11.99	-	11.99	12.14	16,855	11.996	-0.75%
2020-02-20	13.40	-	-	-	-	0	0	-	12.08	-	-	-	-	0	-	0.60%
2020-02-19	13.32	13.30	13.32	13.32	13.36	29,196	389,738	13.349	12.01	11.99	12.01	12.01	12.05	32,376	12.038	0.76%
2020-02-18	13.22	-	-	13.26	13.30	37,777	501,323	13.271	11.92	-	-	11.96	11.99	41,891	11.967	-0.90%
2020-02-17	13.34	13.30	-	-	-	0	0	-	12.03	11.99	-	-	-	0	-	0.00%
2020-02-14	13.34	13.30	-	13.34	13.34	8,752	116,751	13.340	12.03	11.99	-	12.03	12.03	9,705	12.030	-0.45%
2020-02-13	13.40	13.30	-	13.42	13.42	200	2,684	13.420	12.08	11.99	-	12.10	12.10	222	12.102	0.00%
2020-02-12	13.40	13.36	-	13.30	13.40	38,671	515,572	13.332	12.08	12.05	-	11.99	12.08	42,883	12.023	0.75%
2020-02-11	13.30	13.30	-	-	-	0	0	-	11.99	11.99	-	-	-	0	-	0.00%
2020-02-10	13.30	-	-	-	-	0	0	-	11.99	-	-	-	-	0	-	-0.30%
2020-02-07	13.34	-	-	-	-	0	0	-	12.03	-	-	-	-	0	-	0.00%
2020-02-06	13.34	-	-	13.34	13.44	9,745	130,351	13.376	12.03	-	-	12.03	12.12	10,806	12.062	2.46%
2020-02-05	13.02	13.00	-	13.00	13.00	400	5,200	13.000	11.74	11.72	-	11.72	11.72	444	11.723	0.31%
2020-02-04	12.98	-	-	12.98	12.98	4,000	51,920	12.980	11.71	-	-	11.71	11.71	4,436	11.705	0.15%
2020-02-03	12.96	-	-	12.94	12.96	21,923	284,114	12.960	11.69	-	-	11.67	11.69	24,311	11.687	0.15%
2020-01-31	12.94	-	-	12.94	12.94	800	10,352	12.940	11.67	-	-	11.67	11.67	887	11.669	-0.92%
2020-01-30	13.06	-	-	13.02	13.14	64,353	844,850	13.128	11.78	-	-	11.74	11.85	71,362	11.839	-1.06%
2020-01-29	13.20	-	-	13.16	13.20	63,009	829,756	13.169	11.90	-	-	11.87	11.90	69,871	11.875	0.00%
2020-01-24	13.20	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	0.00%
2020-01-23	13.20	-	-	13.14	13.22	26,551	350,940	13.218	11.90	-	-	11.85	11.92	29,443	11.919	0.15%
2020-01-22	13.18	-	-	-	-	0	0	-	11.89	-	-	-	-	0	-	0.15%
2020-01-21	13.16	-	-	-	-	0	0	-	11.87	-	-	-	-	0	-	0.00%
2020-01-20	13.16	-	-	-	-	0	0	-	11.87	-	-	-	-	0	-	0.61%
2020-01-17	13.08	13.08	-	13.08	13.24	50,000	657,200	13.144	11.80	11.80	-	11.80	11.94	55,446	11.853	-0.46%
2020-01-16	13.14	13.00	-	13.16	13.16	800	10,528	13.160	11.85	11.72	-	11.87	11.87	887	11.868	1.08%
2020-01-15	13.00	13.00	-	-	-	0	0	-	11.72	11.72	-	-	-	0	-	0.31%
2020-01-14	12.96	12.88	-	-	-	0	0	-	11.69	11.62	-	-	-	0	-	0.00%
2020-01-13	12.96	-	-	12.88	12.96	33,866	438,711	12.954	11.69	-	-	11.62	11.69	37,554	11.682	0.31%
2020-01-10	12.92	12.88	-	-	-	0	0	-	11.65	11.62	-	-	-	0	-	0.00%
2020-01-09	12.92	12.92	-	12.86	12.86	800	10,288	12.860	11.65	11.65	-	11.60	11.60	887	11.597	0.94%
2020-01-08	12.80	-	-	12.78	12.80	1,000	12,784	12.784	11.54	-	-	11.52	11.54	1,109	11.528	0.00%
2020-01-07	12.80	-	-	-	-	0	0	-	11.54	-	-	-	-	0	-	0.00%
2020-01-06	12.80	-	-	12.80	12.80	400	5,120	12.800	11.54	-	-	11.54	11.54	444	11.543	-0.16%
2020-01-03	12.82	-	-	12.86	12.90	10,200	131,540	12.896	11.56	-	-	11.60	11.63	11,311	11.630	-0.16%
2020-01-02	12.84	12.84	-	-	-	0	0	-	11.58	11.58	-	-	-	0	-	0.00%
2019-12-31	12.84	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	-1.08%
2019-12-30	12.98	12.90	-	12.98	12.98	800	10,384	12.980	11.71	11.63	-	11.71	11.71	887	11.705	-0.61%
2019-12-27	13.06	12.90	-	13.06	13.14	20,160	263,963	13.093	11.78	11.63	-	11.78	11.85	22,356	11.807	1.40%
2019-12-24	12.88	12.88	12.98	12.86	12.86	1,000	12,860	12.860	11.62	11.62	11.71	11.60	11.60	1,109	11.597	0.47%
2019-12-23	12.82	-	-	-	-	0	0	-	11.56	-	-	-	-	0	-	0.00%
2019-12-20	12.82	-	-	12.80	12.82	11,652	149,185	12.803	11.56	-	-	11.54	11.56	12,921	11.546	1.26%
2019-12-19	12.66	12.66	-	12.66	12.74	28,736	364,501	12.685	11.42	11.42	-	11.42	11.49	31,866	11.439	-0.63%
2019-12-18	12.74	-	-	12.74	12.74	1,447	18,434	12.740	11.49	-	-	11.49	11.49	1,605	11.488	-0.16%
2019-12-17	12.76	-	-	12.74	12.76	42,387	540,539	12.753	11.51	-	-	11.49	11.51	47,003	11.500	1.11%
2019-12-16	12.62	12.62	-	12.60	12.60	1,000	12,600	12.600	11.38	11.38	-	11.36	11.36	1,109	11.363	-0.63%
2019-12-13	12.70	-	-	12.62	12.72	16,529	209,377	12.667	11.45	-	-	11.38	11.47	18,329	11.423	1.60%
2019-12-12	12.50	-	-	12.50	12.52	66,000	825,100	12.502	11.27	-	-	11.27	11.29	73,188	11.274	-0.64%
2019-12-11	12.58	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.00%
2019-12-10	12.58	-	-	12.58	12.58	7,000	88,060	12.580	11.34	-	-	11.34	11.34	7,762	11.344	0.32%
2019-12-09	12.54	-	-	-	-	0	0	-	11.31	-	-	-	-	0	-	0.00%
2019-12-06	12.54	-	-	12.54	12.54	800	10,032	12.540	11.31	-	-	11.31	11.31	887	11.308	0.97%
2019-12-05	12.42	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.49%
2019-12-04	12.36	-	-	12.28	12.44	151,372	1,861,815	12.300	11.15	-	-	11.07	11.22	167,858	11.092	-1.44%
2019-12-03	12.54	12.50	-	12.54	12.54	73,074	916,347	12.540	11.31	11.27	-	11.31	11.31	81,033	11.308	-0.95%
2019-12-02	12.66	12.66	-	-	-	0	0	-	11.42	11.42	-	-	-	0	-	0.00%
2019-11-29	12.66	-	-	-	-	0	0	-	11.42	-	-	-	-	0	-	0.00%
2019-11-28	12.66	-	-	-	-	0	0	-	11.42	-	-	-	-	0	-	0.00%
2019-11-27	12.66	-	-	12.64	12.64	11,000	139,040	12.640	11.42	-	-	11.40	11.40	12,198	11.399	0.32%
2019-11-26	12.62	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.48%
2019-11-25	12.56	-	-	12.56	12.60	218,529	2,749,168	12.580	11.33	-	-	11.33	11.36	242,329	11.345	0.80%
2019-11-22	12.46	-	-	12.46	12.46	2,000	24,920	12.460	11.24	-	-	11.24	11.24	2,218	11.236	-0.32%
2019-11-21	12.50	-	-	-	-	0	0	-	11.27	-	-	-	-	0	-	-0.48%
2019-11-20	12.56	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	-0.48%
2019-11-19	12.62	-	-	12.52	12.62	38,720	487,010	12.578	11.38	-	-	11.29	11.38	42,937	11.342	0.80%
2019-11-18	12.52	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	0.00%
2019-11-15	12.52	-	-	12.52	12.54	10,533	132,066	12.538	11.29	-	-	11.29	11.31	11,680	11.307	-0.48%
2019-11-14	12.58	-	-	12.52	12.58	3,000	37,620	12.540	11.34	-	-	11.29	11.34	3,327	11.308	0.32%
2019-11-13	12.54	-	-	12.54	12.54	8,000	100,320	12.540	11.31	-	-	11.31	11.31	8,871	11.308	0.00%
2019-11-12	12.54	-	-	12.44	12.54	59,407	742,904	12.505	11.31	-	-	11.22	11.31	65,877	11.277	0.00%
2019-11-11	12.54	-	-	12.50	12.56	43,400	544,300	12.542	11.31	-	-	11.27	11.33	48,127	11.310	0.80%
2019-11-08	12.44	-	-	12.44	12.48	88,933	1,109,283	12.473	11.22	-	-	11.22	11.25	98,619	11.248	-0.16%
2019-11-07	12.46	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	0.32%
2019-11-06	12.42	-	-	12.42	12.42	200	2,484	12.420	11.20	-	-	11.20	11.20	222	11.200	-0.32%
2019-11-05	12.46	-	12.46	12.46	12.52	600	7,488	12.480	11.24	-	11.24	11.24	11.29	665	11.254	0.97%
2019-11-04	12.34	-	-	-	-	0	0	-	11.13	-	-	-	-	0	-	0.33%
2019-11-01	12.30	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	0.00%
2019-10-31	12.30	-	-	12.30	12.30	39,806	489,613	12.300	11.09	-	-	11.09	11.09	44,141	11.092	0.82%
2019-10-30	12.20	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2019-10-29	12.20	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.33%
2019-10-28	12.16	-	-	-	-	0	0	-	10.97	-	-	-	-	0	-	0.66%
2019-10-25	12.08	-	-	-	-	0	0	-	10.89	-	-	-	-	0	-	0.50%
2019-10-24	12.02	-	-	11.96	11.96	3,304	39,509	11.958	10.84	-	-	10.79	10.79	3,664	10.783	0.67%
2019-10-23	11.94	-	-	-	-	0	0	-	10.77	-	-	-	-	0	-	0.00%
2019-10-22	11.94	-	-	-	-	0	0	-	10.77	-	-	-	-	0	-	0.00%
2019-10-21	11.94	-	-	11.94	11.94	400	4,776	11.940	10.77	-	-	10.77	10.77	444	10.767	-0.17%
2019-10-18	11.96	11.90	-	11.96	12.00	71,456	857,010	11.994	10.79	10.73	-	10.79	10.82	79,238	10.816	-0.66%
2019-10-17	12.04	-	-	12.04	12.04	19,109	230,072	12.040	10.86	-	-	10.86	10.86	21,190	10.857	-0.33%
2019-10-16	12.08	-	-	12.08	12.08	11,672	140,997	12.080	10.89	-	-	10.89	10.89	12,943	10.894	-0.17%
2019-10-15	12.10	-	-	12.06	12.10	122,000	1,471,400	12.061	10.91	-	-	10.88	10.91	135,287	10.876	0.83%
2019-10-14	12.00	-	-	12.00	12.00	400	4,800	12.000	10.82	-	-	10.82	10.82	444	10.821	1.01%
2019-10-11	11.88	-	-	11.86	11.86	7,219	85,616	11.860	10.71	-	-	10.70	10.70	8,005	10.695	0.51%
2019-10-10	11.82	-	-	11.82	11.92	219,205	2,610,203	11.908	10.66	-	-	10.66	10.75	243,079	10.738	0.17%
2019-10-09	11.80	-	-	11.80	11.80	76,507	902,782	11.800	10.64	-	-	10.64	10.64	84,839	10.641	0.00%
2019-10-08	11.80	-	-	-	-	0	0	-	10.64	-	-	-	-	0	-	0.34%
2019-10-04	11.76	-	-	11.76	11.76	4,600	54,096	11.760	10.61	-	-	10.61	10.61	5,101	10.605	0.86%
2019-10-03	11.66	-	-	11.58	11.66	2,400	27,872	11.613	10.51	-	-	10.44	10.51	2,661	10.473	-2.35%
2019-10-02	11.94	-	-	11.98	11.98	800	9,584	11.980	10.77	-	-	10.80	10.80	887	10.803	-1.08%
2019-09-30	12.24	-	-	12.26	12.26	1,000	12,260	12.260	10.88	-	-	10.90	10.90	1,125	10.902	0.16%
2019-09-27	12.22	-	-	12.22	12.22	21,604	264,000	12.220	10.87	-	-	10.87	10.87	24,294	10.867	0.99%
2019-09-26	12.10	-	-	12.04	12.04	3,364	40,496	12.038	10.76	-	-	10.71	10.71	3,783	10.705	0.50%
2019-09-25	12.04	-	12.04	12.04	12.04	400	4,816	12.040	10.71	-	10.71	10.71	10.71	450	10.707	-1.31%
2019-09-24	12.20	-	-	12.20	12.20	513	6,258	12.199	10.85	-	-	10.85	10.85	577	10.848	0.66%
2019-09-23	12.12	-	-	-	-	0	0	-	10.78	-	-	-	-	0	-	-0.49%
2019-09-20	12.18	12.18	-	12.12	12.20	85,357	1,037,145	12.151	10.83	10.83	-	10.78	10.85	95,986	10.805	0.50%
2019-09-19	12.12	-	-	-	-	0	0	-	10.78	-	-	-	-	0	-	0.17%
2019-09-18	12.10	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	0.00%
2019-09-17	12.10	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	-0.33%
2019-09-16	12.14	-	-	12.14	12.28	2,200	26,988	12.267	10.80	-	-	10.80	10.92	2,474	10.909	-1.14%
2019-09-13	12.28	12.28	-	-	-	0	0	-	10.92	10.92	-	-	-	0	-	0.16%
2019-09-12	12.26	12.22	-	12.26	12.26	20,150	247,039	12.260	10.90	10.87	-	10.90	10.90	22,659	10.902	1.66%
2019-09-11	12.06	-	-	12.06	12.08	1,800	21,724	12.069	10.72	-	-	10.72	10.74	2,024	10.732	-0.66%
2019-09-10	12.14	12.08	-	-	-	0	0	-	10.80	10.74	-	-	-	0	-	-0.82%
2019-09-09	12.24	12.08	-	-	-	0	0	-	10.88	10.74	-	-	-	0	-	0.00%
2019-09-06	12.24	12.08	-	-	-	0	0	-	10.88	10.74	-	-	-	0	-	0.00%
2019-09-05	12.24	12.08	-	-	-	0	0	-	10.88	10.74	-	-	-	0	-	0.00%
2019-09-04	12.24	12.08	-	12.22	12.24	21,454	262,187	12.221	10.88	10.74	-	10.87	10.88	24,126	10.868	0.66%
2019-09-03	12.16	12.08	-	12.20	12.20	1,000	12,200	12.200	10.81	10.74	-	10.85	10.85	1,125	10.849	0.83%
2019-09-02	12.06	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	0.00%
2019-08-30	12.06	-	-	12.06	12.06	56,246	678,326	12.060	10.72	-	-	10.72	10.72	63,250	10.724	1.34%
2019-08-29	11.90	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	0.68%
2019-08-28	11.82	-	-	-	-	0	0	-	10.51	-	-	-	-	0	-	0.51%
2019-08-27	11.76	-	-	-	-	0	0	-	10.46	-	-	-	-	0	-	0.51%
2019-08-26	11.70	-	-	11.70	11.74	57,559	675,734	11.740	10.40	-	-	10.40	10.44	64,727	10.440	-2.01%
2019-08-23	11.94	11.94	-	11.88	11.88	32,200	382,536	11.880	10.62	10.62	-	10.56	10.56	36,210	10.564	-0.50%
2019-08-22	12.00	11.96	-	11.90	12.00	1,400	16,720	11.943	10.67	10.64	-	10.58	10.67	1,574	10.620	1.35%
2019-08-21	11.84	-	11.90	11.84	11.84	1,200	14,208	11.840	10.53	-	10.58	10.53	10.53	1,349	10.529	-0.17%
2019-08-20	11.86	-	11.90	-	-	0	0	-	10.55	-	10.58	-	-	0	-	0.51%
2019-08-19	11.80	-	11.90	11.80	11.82	9,904	117,045	11.818	10.49	-	10.58	10.49	10.51	11,137	10.509	0.68%
2019-08-16	11.72	-	11.90	11.72	11.72	200	2,344	11.720	10.42	-	10.58	10.42	10.42	225	10.422	0.34%
2019-08-15	11.68	-	-	11.68	11.68	1,000	11,680	11.680	10.39	-	-	10.39	10.39	1,125	10.387	-1.35%
2019-08-14	11.84	-	-	11.86	11.86	200	2,372	11.860	10.53	-	-	10.55	10.55	225	10.547	0.51%
2019-08-13	11.78	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	-0.67%
2019-08-12	11.86	-	-	-	-	0	0	-	10.55	-	-	-	-	0	-	0.00%
2019-08-09	11.86	-	-	11.84	11.86	170,000	2,016,000	11.859	10.55	-	-	10.53	10.55	191,170	10.546	1.37%
2019-08-08	11.70	11.66	-	-	-	0	0	-	10.40	10.37	-	-	-	0	-	1.04%
2019-08-07	11.58	-	-	11.58	11.58	800	9,264	11.580	10.30	-	-	10.30	10.30	900	10.298	0.00%
2019-08-06	11.58	-	-	11.58	11.58	1,000	11,580	11.580	10.30	-	-	10.30	10.30	1,125	10.298	-1.36%
2019-08-05	11.74	-	-	11.74	11.82	21,000	247,220	11.772	10.44	-	-	10.44	10.51	23,615	10.469	-2.17%
2019-08-02	12.00	-	-	12.00	12.02	44,348	533,046	12.020	10.67	-	-	10.67	10.69	49,871	10.689	0.17%
2019-08-01	11.98	-	-	11.96	11.96	1,000	11,960	11.960	10.65	-	-	10.64	10.64	1,125	10.636	-0.66%
2019-07-31	12.06	12.00	12.08	-	-	0	0	-	10.72	10.67	10.74	-	-	0	-	0.00%
2019-07-30	12.06	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	0.50%
2019-07-29	12.00	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	0.00%
2019-07-26	12.00	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	0.00%
2019-07-25	12.00	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	0.00%
2019-07-24	12.00	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	0.50%
2019-07-23	11.94	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.17%
2019-07-22	11.92	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	-0.50%
2019-07-19	11.98	-	-	-	-	0	0	-	10.65	-	-	-	-	0	-	0.17%
2019-07-18	11.96	-	-	-	-	0	0	-	10.64	-	-	-	-	0	-	-0.33%
2019-07-17	12.00	-	-	12.00	12.00	1,000	12,000	12.000	10.67	-	-	10.67	10.67	1,125	10.671	1.01%
2019-07-16	11.88	-	-	11.88	11.88	2,800	33,264	11.880	10.56	-	-	10.56	10.56	3,149	10.564	0.00%
2019-07-15	11.88	11.86	11.88	11.88	11.88	800	9,504	11.880	10.56	10.55	10.56	10.56	10.56	900	10.564	-0.17%
2019-07-12	11.90	-	-	11.90	11.90	20,000	238,000	11.900	10.58	-	-	10.58	10.58	22,491	10.582	0.00%
2019-07-11	11.90	-	11.96	11.90	12.00	12,424	148,808	11.978	10.58	-	10.64	10.58	10.67	13,971	10.651	0.00%
2019-07-10	11.90	-	-	11.90	11.90	200	2,380	11.900	10.58	-	-	10.58	10.58	225	10.582	-0.83%
2019-07-09	12.00	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	0.00%
2019-07-08	12.00	11.92	-	-	-	0	0	-	10.67	10.60	-	-	-	0	-	-0.83%
2019-07-05	12.10	11.92	-	12.10	12.10	400	4,840	12.100	10.76	10.60	-	10.76	10.76	450	10.760	0.17%
2019-07-04	12.08	12.08	-	-	-	0	0	-	10.74	10.74	-	-	-	0	-	0.17%
2019-07-03	12.06	11.92	-	12.06	12.06	3,000	36,180	12.060	10.72	10.60	-	10.72	10.72	3,374	10.724	1.34%
2019-07-02	11.90	11.90	12.04	11.90	11.90	847,053	10,079,926	11.900	10.58	10.58	10.71	10.58	10.58	952,536	10.582	1.19%
2019-06-28	11.76	11.68	11.88	-	-	0	0	-	10.46	10.39	10.56	-	-	0	-	0.00%
2019-06-27	11.76	-	-	-	-	0	0	-	10.46	-	-	-	-	0	-	0.00%
2019-06-26	11.76	-	-	11.76	11.76	15,000	176,400	11.760	10.46	-	-	10.46	10.46	16,868	10.458	-0.68%
2019-06-25	11.84	-	-	11.84	11.84	22,465	265,985	11.840	10.53	-	-	10.53	10.53	25,263	10.529	-0.34%
2019-06-24	11.88	11.70	11.90	-	-	0	0	-	10.56	10.40	10.58	-	-	0	-	0.00%
2019-06-21	11.88	11.60	-	-	-	0	0	-	10.56	10.32	-	-	-	0	-	-0.17%
2019-06-20	11.90	11.60	-	11.88	11.90	67,867	806,267	11.880	10.58	10.32	-	10.56	10.58	76,318	10.565	0.51%
2019-06-19	11.84	11.60	-	11.92	11.92	1,000	11,920	11.920	10.53	10.32	-	10.60	10.60	1,125	10.600	1.20%
2019-06-18	11.70	11.60	-	-	-	0	0	-	10.40	10.32	-	-	-	0	-	0.00%
2019-06-17	11.70	11.60	-	-	-	0	0	-	10.40	10.32	-	-	-	0	-	0.00%
2019-06-14	11.70	11.60	-	-	-	0	0	-	10.40	10.32	-	-	-	0	-	0.00%
2019-06-13	11.70	11.60	-	-	-	0	0	-	10.40	10.32	-	-	-	0	-	0.00%
2019-06-12	11.70	11.60	-	-	-	0	0	-	10.40	10.32	-	-	-	0	-	0.00%
2019-06-11	11.70	11.38	-	11.70	11.70	200	2,340	11.700	10.40	10.12	-	10.40	10.40	225	10.404	2.81%
2019-06-10	11.38	11.30	-	11.30	11.30	200	2,260	11.300	10.12	10.05	-	10.05	10.05	225	10.049	-0.52%
2019-06-06	11.44	-	-	11.44	11.44	200	2,288	11.440	10.17	-	-	10.17	10.17	225	10.173	0.53%
2019-06-05	11.38	11.22	-	-	-	0	0	-	10.12	9.978	-	-	-	0	-	1.43%
2019-06-04	11.22	-	-	-	-	0	0	-	9.978	-	-	-	-	0	-	0.18%
2019-06-03	11.20	11.08	-	-	-	0	0	-	9.960	9.853	-	-	-	0	-	-1.06%
2019-05-31	11.32	-	-	11.34	11.34	1,200	13,608	11.340	10.07	-	-	10.08	10.08	1,349	10.084	-0.53%
2019-05-30	11.38	11.34	-	-	-	0	0	-	10.12	10.08	-	-	-	0	-	-0.18%
2019-05-29	11.40	-	-	-	-	0	0	-	10.14	-	-	-	-	0	-	-1.04%
2019-05-28	11.52	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	0.00%
2019-05-27	11.52	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	0.00%
2019-05-24	11.52	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	-0.17%
2019-05-23	11.54	-	-	-	-	0	0	-	10.26	-	-	-	-	0	-	0.00%
2019-05-22	11.54	-	-	-	-	0	0	-	10.26	-	-	-	-	0	-	0.00%
2019-05-21	11.54	-	-	11.46	11.54	24,658	284,505	11.538	10.26	-	-	10.19	10.26	27,729	10.260	-0.17%
2019-05-20	11.56	-	-	11.56	11.56	10,000	115,600	11.560	10.28	-	-	10.28	10.28	11,245	10.280	0.35%
2019-05-17	11.52	-	-	11.48	11.48	20,510	235,448	11.480	10.24	-	-	10.21	10.21	23,064	10.208	1.05%
2019-05-16	11.40	-	-	-	-	0	0	-	10.14	-	-	-	-	0	-	0.00%
2019-05-15	11.40	-	-	11.22	11.40	47,387	540,067	11.397	10.14	-	-	9.978	10.14	53,288	10.135	1.60%
2019-05-14	11.22	11.14	11.28	11.22	11.28	151,681	1,703,309	11.230	9.978	9.906	10.03	9.978	10.03	170,570	9.9860	-1.92%
2019-05-10	11.44	-	-	-	-	0	0	-	10.17	-	-	-	-	0	-	-0.17%
2019-05-09	11.46	-	-	11.46	11.46	200	2,292	11.460	10.19	-	-	10.19	10.19	225	10.191	0.00%
2019-05-08	11.46	-	-	-	-	0	0	-	10.19	-	-	-	-	0	-	-0.35%
2019-05-07	11.50	-	-	-	-	0	0	-	10.23	-	-	-	-	0	-	0.35%
2019-05-06	11.46	-	-	11.44	11.46	200,000	2,288,800	11.444	10.19	-	-	10.17	10.19	224,906	10.177	-0.69%
2019-05-03	11.54	-	-	-	-	0	0	-	10.26	-	-	-	-	0	-	0.00%
2019-05-02	11.54	-	-	11.54	11.54	53,159	613,448	11.540	10.26	-	-	10.26	10.26	59,779	10.262	-0.52%
2019-04-30	11.60	-	-	11.56	11.58	26,465	305,987	11.562	10.32	-	-	10.28	10.30	29,761	10.282	0.52%
2019-04-29	11.54	11.54	11.68	-	-	0	0	-	10.26	10.26	10.39	-	-	0	-	0.00%
2019-04-26	11.54	-	-	-	-	0	0	-	10.26	-	-	-	-	0	-	0.17%
2019-04-25	11.52	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	0.00%
2019-04-24	11.52	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	1.05%
2019-04-23	11.40	-	-	11.40	11.40	112,402	1,281,382	11.400	10.14	-	-	10.14	10.14	126,399	10.138	-0.35%
2019-04-18	11.44	-	-	11.44	11.44	23,294	266,483	11.440	10.17	-	-	10.17	10.17	26,195	10.173	0.00%
2019-04-17	11.44	-	-	-	-	0	0	-	10.17	-	-	-	-	0	-	0.00%
2019-04-16	11.44	-	-	11.44	11.44	2,200	25,168	11.440	10.17	-	-	10.17	10.17	2,474	10.173	0.35%
2019-04-15	11.40	-	-	11.36	11.44	174,895	1,992,849	11.395	10.14	-	-	10.10	10.17	196,674	10.133	0.53%
2019-04-12	11.34	-	11.42	-	-	0	0	-	10.08	-	10.16	-	-	0	-	0.00%
2019-04-11	11.34	-	-	11.34	11.34	32,989	374,087	11.340	10.08	-	-	10.08	10.08	37,097	10.084	-0.53%
2019-04-10	11.40	-	-	-	-	0	0	-	10.14	-	-	-	-	0	-	-0.18%
2019-04-09	11.42	-	-	11.42	11.44	341,406	3,905,664	11.440	10.16	-	-	10.16	10.17	383,921	10.173	0.00%
2019-04-08	11.42	-	-	11.36	11.42	74,811	850,032	11.362	10.16	-	-	10.10	10.16	84,127	10.104	0.35%
2019-04-04	11.38	-	-	-	-	0	0	-	10.12	-	-	-	-	0	-	0.00%
2019-04-03	11.38	11.26	-	11.38	11.38	202,800	2,307,864	11.380	10.12	10.01	-	10.12	10.12	228,054	10.120	0.71%
2019-04-02	11.30	11.30	-	11.30	11.30	200,000	2,260,000	11.300	10.05	10.05	-	10.05	10.05	224,906	10.049	-0.18%
2019-04-01	11.32	-	-	11.32	11.32	1,200	13,584	11.320	10.07	-	-	10.07	10.07	1,349	10.066	1.25%
2019-03-29	11.24	-	-	-	-	0	0	-	9.942	-	-	-	-	0	-	1.08%
2019-03-28	11.12	-	-	11.12	11.12	200	2,224	11.120	9.836	-	-	9.836	9.836	226	9.8358	-0.54%
2019-03-27	11.18	11.10	-	11.16	11.16	153,890	1,717,407	11.160	9.889	9.818	-	9.871	9.871	173,982	9.8711	0.00%
2019-03-26	11.18	-	-	-	-	0	0	-	9.889	-	-	-	-	0	-	0.00%
2019-03-25	11.18	-	-	-	-	0	0	-	9.889	-	-	-	-	0	-	-0.36%
2019-03-22	11.22	-	-	11.22	11.22	18,266	204,940	11.220	9.924	-	-	9.924	9.924	20,651	9.9240	0.54%
2019-03-21	11.16	-	-	-	-	0	0	-	9.871	-	-	-	-	0	-	0.00%
2019-03-20	11.16	11.10	-	11.14	11.14	20,000	222,800	11.140	9.871	9.818	-	9.853	9.853	22,611	9.8535	-0.36%
2019-03-19	11.20	-	-	11.20	11.20	200	2,240	11.200	9.907	-	-	9.907	9.907	226	9.9066	0.54%
2019-03-18	11.14	-	-	11.08	11.08	400	4,432	11.080	9.853	-	-	9.800	9.800	452	9.8004	0.72%
2019-03-15	11.06	-	-	11.04	11.14	400,200	4,419,128	11.042	9.783	-	-	9.765	9.853	452,452	9.7671	0.73%
2019-03-14	10.98	-	-	-	-	0	0	-	9.712	-	-	-	-	0	-	0.55%
2019-03-13	10.92	-	-	10.92	10.92	9,800	107,016	10.920	9.659	-	-	9.659	9.659	11,080	9.6589	-1.09%
2019-03-12	11.04	-	-	11.04	11.04	1,400	15,456	11.040	9.765	-	-	9.765	9.765	1,583	9.7650	0.55%
2019-03-11	10.98	10.94	-	10.98	10.98	200,000	2,196,000	10.980	9.712	9.677	-	9.712	9.712	226,113	9.7120	0.55%
2019-03-08	10.92	10.94	-	10.92	10.92	548,400	5,988,528	10.920	9.659	9.677	-	9.659	9.659	620,001	9.6589	-0.18%
2019-03-07	10.94	-	11.50	10.94	10.94	200	2,188	10.940	9.677	-	10.17	9.677	9.677	226	9.6766	-0.55%
2019-03-06	11.00	-	11.50	11.00	11.00	400	4,400	11.000	9.730	-	10.17	9.730	9.730	452	9.7297	0.36%
2019-03-05	10.96	10.90	11.50	10.88	10.96	35,765	389,190	10.882	9.694	9.641	10.17	9.624	9.694	40,435	9.6252	0.92%
2019-03-04	10.86	-	11.50	-	-	0	0	-	9.606	-	10.17	-	-	0	-	0.00%
2019-03-01	10.86	-	11.50	10.86	10.86	200,000	2,172,000	10.860	9.606	-	10.17	9.606	9.606	226,113	9.6058	0.37%
2019-02-28	10.82	-	11.50	-	-	0	0	-	9.570	-	10.17	-	-	0	-	-0.55%
2019-02-27	10.88	-	11.50	10.88	10.88	400	4,352	10.880	9.624	-	10.17	9.624	9.624	452	9.6235	0.37%
2019-02-26	10.84	-	-	10.84	10.84	71,857	778,927	10.840	9.588	-	-	9.588	9.588	81,239	9.5881	-0.55%
2019-02-25	10.90	10.80	11.50	-	-	0	0	-	9.641	9.553	10.17	-	-	0	-	0.55%
2019-02-22	10.84	-	11.50	-	-	0	0	-	9.588	-	10.17	-	-	0	-	0.00%
2019-02-21	10.84	-	11.50	10.78	10.78	2,200	23,716	10.780	9.588	-	10.17	9.535	9.535	2,487	9.5351	0.56%
2019-02-20	10.78	-	11.50	-	-	0	0	-	9.535	-	10.17	-	-	0	-	0.00%
2019-02-19	10.78	-	-	-	-	0	0	-	9.535	-	-	-	-	0	-	0.00%
2019-02-18	10.78	-	11.50	-	-	0	0	-	9.535	-	10.17	-	-	0	-	0.56%
2019-02-15	10.72	-	-	-	-	0	0	-	9.482	-	-	-	-	0	-	0.00%
2019-02-14	10.72	-	-	-	-	0	0	-	9.482	-	-	-	-	0	-	0.56%
2019-02-13	10.66	10.66	-	-	-	0	0	-	9.429	9.429	-	-	-	0	-	0.57%
2019-02-12	10.60	-	-	10.56	10.60	326,370	3,452,334	10.578	9.376	-	-	9.340	9.376	368,982	9.3564	0.00%
2019-02-11	10.60	-	-	10.54	10.60	2,600	27,436	10.552	9.376	-	-	9.323	9.376	2,939	9.3337	0.95%
2019-02-08	10.50	-	10.54	10.50	10.50	3,000	31,500	10.500	9.287	-	9.323	9.287	9.287	3,392	9.2874	1.55%
2019-02-04	10.34	10.30	-	-	-	0	0	-	9.146	9.110	-	-	-	0	-	0.19%
2019-02-01	10.32	-	-	-	-	0	0	-	9.128	-	-	-	-	0	-	0.58%
2019-01-31	10.26	-	-	-	-	0	0	-	9.075	-	-	-	-	0	-	1.18%
2019-01-30	10.14	-	-	-	-	0	0	-	8.969	-	-	-	-	0	-	0.00%
2019-01-29	10.14	-	-	10.14	10.14	3,000	30,420	10.140	8.969	-	-	8.969	8.969	3,392	8.9690	-0.39%
2019-01-28	10.18	10.12	-	-	-	0	0	-	9.004	8.951	-	-	-	0	-	-0.20%
2019-01-25	10.20	10.20	-	-	-	0	0	-	9.022	9.022	-	-	-	0	-	0.00%
2019-01-24	10.20	10.16	-	-	-	0	0	-	9.022	8.987	-	-	-	0	-	0.00%
2019-01-23	10.20	-	10.22	-	-	0	0	-	9.022	-	9.040	-	-	0	-	-0.20%
2019-01-22	10.22	-	-	-	-	0	0	-	9.040	-	-	-	-	0	-	0.00%
2019-01-21	10.22	10.16	-	10.22	10.22	128,000	1,308,160	10.220	9.040	8.987	-	9.040	9.040	144,712	9.0397	1.59%
2019-01-18	10.06	-	-	-	-	0	0	-	8.898	-	-	-	-	0	-	0.70%
2019-01-17	9.990	-	-	9.990	9.990	400	3,996	9.9900	8.836	-	-	8.836	8.836	452	8.8363	-0.89%
2019-01-16	10.08	10.08	-	10.00	10.04	24,400	244,008	10.000	8.916	8.916	-	8.845	8.881	27,586	8.8454	0.40%
2019-01-15	10.04	-	-	10.04	10.04	71,000	712,840	10.040	8.881	-	-	8.881	8.881	80,270	8.8805	0.00%
2019-01-14	10.04	-	-	10.04	10.06	206,000	2,072,240	10.059	8.881	-	-	8.881	8.898	232,896	8.8977	-0.40%
2019-01-11	10.08	-	10.32	-	-	0	0	-	8.916	-	9.128	-	-	0	-	0.20%
2019-01-10	10.06	-	10.32	-	-	0	0	-	8.898	-	9.128	-	-	0	-	0.00%
2019-01-09	10.06	-	10.32	10.06	10.10	6,547	66,004	10.082	8.898	-	9.128	8.898	8.934	7,402	8.9173	1.31%
2019-01-08	9.930	-	10.32	-	-	0	0	-	8.783	-	9.128	-	-	0	-	-0.20%
2019-01-07	9.950	-	10.32	9.950	9.960	12,000	119,460	9.9550	8.801	-	9.128	8.801	8.810	13,567	8.8053	2.68%
2019-01-04	9.690	9.480	-	-	-	0	0	-	8.571	8.385	-	-	-	0	-	0.00%
2019-01-03	9.690	9.480	-	-	-	0	0	-	8.571	8.385	-	-	-	0	-	0.21%
2019-01-02	9.670	9.500	-	9.670	9.740	27,000	262,080	9.7067	8.553	8.403	-	8.553	8.615	30,525	8.5857	-0.72%
2018-12-31	9.740	9.740	9.840	-	-	0	0	-	8.615	8.615	8.704	-	-	0	-	0.62%
2018-12-28	9.680	9.590	9.690	9.680	9.680	200	1,936	9.6800	8.562	8.482	8.571	8.562	8.562	226	8.5621	-0.62%
2018-12-27	9.740	9.400	9.830	-	-	0	0	-	8.615	8.314	8.695	-	-	0	-	0.00%
2018-12-24	9.740	9.630	9.740	-	-	0	0	-	8.615	8.518	8.615	-	-	0	-	0.00%
2018-12-21	9.740	9.740	9.830	9.700	9.700	200	1,940	9.7000	8.615	8.615	8.695	8.580	8.580	226	8.5798	-0.10%
2018-12-20	9.750	9.740	9.820	9.750	9.750	1,000	9,750	9.7500	8.624	8.615	8.686	8.624	8.624	1,131	8.6240	-0.91%
2018-12-19	9.840	9.720	9.860	9.830	9.840	26,880	264,349	9.8344	8.704	8.597	8.721	8.695	8.704	30,390	8.6987	0.72%
2018-12-18	9.770	9.760	9.910	9.770	9.880	349,939	3,421,371	9.7770	8.642	8.633	8.766	8.642	8.739	395,628	8.6479	-1.91%
2018-12-17	9.960	9.800	-	9.960	9.960	10,297	102,552	9.9594	8.810	8.668	-	8.810	8.810	11,641	8.8092	-0.20%
2018-12-14	9.980	-	10.00	-	-	0	0	-	8.827	-	8.845	-	-	0	-	0.00%
2018-12-13	9.980	-	-	-	-	0	0	-	8.827	-	-	-	-	0	-	0.00%
2018-12-12	9.980	-	-	-	-	0	0	-	8.827	-	-	-	-	0	-	1.11%
2018-12-11	9.870	9.700	-	9.870	9.880	3,296	32,554	9.8768	8.730	8.580	-	8.730	8.739	3,726	8.7362	-0.30%
2018-12-10	9.900	9.800	-	-	-	0	0	-	8.757	8.668	-	-	-	0	-	-1.00%
2018-12-07	10.00	-	-	-	-	0	0	-	8.845	-	-	-	-	0	-	0.00%
2018-12-06	10.00	-	-	9.990	10.00	18,000	179,910	9.9950	8.845	-	-	8.836	8.845	20,350	8.8407	-2.53%
2018-12-05	10.26	-	-	-	-	0	0	-	9.075	-	-	-	-	0	-	0.00%
2018-12-04	10.26	-	-	10.26	10.28	18,000	184,860	10.270	9.075	-	-	9.075	9.093	20,350	9.0840	-1.16%
2018-12-03	10.38	-	-	10.38	10.38	15,000	155,700	10.380	9.181	-	-	9.181	9.181	16,958	9.1813	0.78%
2018-11-30	10.30	-	-	-	-	0	0	-	9.110	-	-	-	-	0	-	0.00%
2018-11-29	10.30	-	-	10.32	10.32	9,000	92,880	10.320	9.110	-	-	9.128	9.128	10,175	9.1282	0.78%
2018-11-28	10.22	-	-	-	-	0	0	-	9.040	-	-	-	-	0	-	0.00%
2018-11-27	10.22	-	-	-	-	0	0	-	9.040	-	-	-	-	0	-	0.00%
2018-11-26	10.22	-	-	-	-	0	0	-	9.040	-	-	-	-	0	-	1.39%
2018-11-23	10.08	-	-	10.08	10.14	58,400	590,424	10.110	8.916	-	-	8.916	8.969	66,025	8.9424	-0.79%
2018-11-22	10.16	-	-	-	-	0	0	-	8.987	-	-	-	-	0	-	0.00%
2018-11-21	10.16	-	-	-	-	0	0	-	8.987	-	-	-	-	0	-	0.00%
2018-11-20	10.16	-	-	-	-	0	0	-	8.987	-	-	-	-	0	-	-1.55%
2018-11-19	10.32	-	-	-	-	0	0	-	9.128	-	-	-	-	0	-	0.00%
2018-11-16	10.32	-	-	-	-	0	0	-	9.128	-	-	-	-	0	-	0.00%
2018-11-15	10.32	-	-	-	-	0	0	-	9.128	-	-	-	-	0	-	0.00%
2018-11-14	10.32	-	-	-	-	0	0	-	9.128	-	-	-	-	0	-	0.00%
2018-11-13	10.32	-	-	-	-	0	0	-	9.128	-	-	-	-	0	-	0.00%
2018-11-12	10.32	-	-	-	-	0	0	-	9.128	-	-	-	-	0	-	0.39%
2018-11-09	10.28	-	-	10.28	10.30	574,590	5,912,370	10.290	9.093	-	-	9.093	9.110	649,611	9.1014	-1.34%
2018-11-08	10.42	-	-	10.42	10.42	61,230	638,016	10.420	9.217	-	-	9.217	9.217	69,224	9.2166	0.97%
2018-11-07	10.32	-	-	-	-	0	0	-	9.128	-	-	-	-	0	-	-0.39%
2018-11-06	10.36	-	-	-	-	0	0	-	9.164	-	-	-	-	0	-	0.00%
2018-11-05	10.36	-	-	-	-	0	0	-	9.164	-	-	-	-	0	-	0.00%
2018-11-02	10.36	-	-	10.26	10.44	105,552	1,085,950	10.288	9.164	-	-	9.075	9.234	119,333	9.1001	0.78%
2018-11-01	10.28	-	-	10.24	10.30	377,388	3,874,206	10.266	9.093	-	-	9.057	9.110	426,661	9.0803	0.39%
2018-10-31	10.24	-	-	10.16	10.24	128,928	1,310,891	10.168	9.057	-	-	8.987	9.057	145,761	8.9934	1.99%
2018-10-30	10.04	-	-	-	-	0	0	-	8.881	-	-	-	-	0	-	0.00%
2018-10-29	10.04	-	-	10.00	10.04	66,430	665,661	10.021	8.881	-	-	8.845	8.881	75,103	8.8633	0.70%
2018-10-26	9.970	-	-	9.970	9.970	3,000	29,910	9.9700	8.819	-	-	8.819	8.819	3,392	8.8186	-0.89%
2018-10-25	10.06	-	-	-	-	0	0	-	8.898	-	-	-	-	0	-	0.00%
2018-10-24	10.06	-	-	10.04	10.06	103,333	1,039,058	10.055	8.898	-	-	8.881	8.898	116,825	8.8942	-0.20%
2018-10-23	10.08	-	-	-	-	0	0	-	8.916	-	-	-	-	0	-	-0.79%
2018-10-22	10.16	-	-	-	-	0	0	-	8.987	-	-	-	-	0	-	0.00%
2018-10-19	10.16	-	-	-	-	0	0	-	8.987	-	-	-	-	0	-	0.00%
2018-10-18	10.16	-	-	10.16	10.16	9,000	91,440	10.160	8.987	-	-	8.987	8.987	10,175	8.9867	1.60%
2018-10-16	10.00	-	-	9.990	10.00	112,321	1,122,725	9.9957	8.845	-	-	8.836	8.845	126,986	8.8413	-0.60%
2018-10-15	10.06	-	-	-	-	0	0	-	8.898	-	-	-	-	0	-	0.00%
2018-10-12	10.06	-	-	9.990	10.06	403,149	4,039,508	10.020	8.898	-	-	8.836	8.898	455,786	8.8627	0.60%
2018-10-11	10.00	-	-	10.00	10.00	16,000	160,000	10.000	8.845	-	-	8.845	8.845	18,089	8.8451	-3.66%
2018-10-10	10.38	-	-	10.38	10.40	115,283	1,198,916	10.400	9.181	-	-	9.181	9.199	130,335	9.1987	-0.76%
2018-10-09	10.46	-	-	10.48	10.48	15,000	157,200	10.480	9.252	-	-	9.270	9.270	16,958	9.2697	-0.57%
2018-10-08	10.52	-	-	10.52	10.52	1,800	18,936	10.520	9.305	-	-	9.305	9.305	2,035	9.3051	-0.75%
2018-10-05	10.60	-	-	-	-	0	0	-	9.376	-	-	-	-	0	-	-1.67%
2018-10-04	10.78	-	-	10.80	10.84	1,664,107	17,959,186	10.792	9.535	-	-	9.553	9.588	1,881,379	9.5458	-0.37%
2018-10-03	10.82	-	-	-	-	0	0	-	9.570	-	-	-	-	0	-	0.00%
2018-10-02	10.82	-	-	-	-	0	0	-	9.570	-	-	-	-	0	-	-0.00%
2018-09-28	11.00	10.96	11.06	11.00	11.00	75,070	825,764	11.000	9.570	9.536	9.623	9.570	9.570	86,283	9.5704	0.92%
2018-09-27	10.90	10.90	-	-	-	0	0	-	9.483	9.483	-	-	-	0	-	0.00%
2018-09-26	10.90	-	-	-	-	0	0	-	9.483	-	-	-	-	0	-	0.00%
2018-09-24	10.90	-	-	-	-	0	0	-	9.483	-	-	-	-	0	-	0.00%
2018-09-21	10.90	-	-	10.90	10.90	160,000	1,744,000	10.900	9.483	-	-	9.483	9.483	183,899	9.4834	0.37%
2018-09-20	10.86	-	-	10.84	10.86	13,000	140,940	10.842	9.449	-	-	9.431	9.449	14,942	9.4326	0.37%
2018-09-19	10.82	-	-	10.82	10.82	200	2,164	10.820	9.414	-	-	9.414	9.414	230	9.4138	0.00%
2018-09-18	10.82	10.80	-	10.82	10.82	160,000	1,731,200	10.820	9.414	9.396	-	9.414	9.414	183,899	9.4138	-0.18%
2018-09-17	10.84	10.84	-	10.84	10.92	2,200	23,864	10.847	9.431	9.431	-	9.431	9.501	2,529	9.4376	-0.73%
2018-09-14	10.92	-	-	10.92	10.92	111,455	1,217,088	10.920	9.501	-	-	9.501	9.501	128,103	9.5008	0.55%
2018-09-13	10.86	-	-	-	-	0	0	-	9.449	-	-	-	-	0	-	0.18%
2018-09-12	10.84	-	-	-	-	0	0	-	9.431	-	-	-	-	0	-	0.56%
2018-09-11	10.78	-	-	-	-	0	0	-	9.379	-	-	-	-	0	-	0.19%
2018-09-10	10.76	-	-	-	-	0	0	-	9.362	-	-	-	-	0	-	0.00%
2018-09-07	10.76	10.74	-	-	-	0	0	-	9.362	9.344	-	-	-	0	-	0.00%
2018-09-06	10.76	10.76	-	10.76	10.76	2,000	21,520	10.760	9.362	9.362	-	9.362	9.362	2,299	9.3616	-1.65%
2018-09-05	10.94	10.90	-	11.04	11.04	7,000	77,280	11.040	9.518	9.483	-	9.605	9.605	8,046	9.6052	-1.08%
2018-09-04	11.06	11.06	-	-	-	0	0	-	9.623	9.623	-	-	-	0	-	0.00%
2018-09-03	11.06	11.06	-	11.06	11.10	13,000	144,180	11.091	9.623	9.623	-	9.623	9.657	14,942	9.6494	-0.54%
2018-08-31	11.12	-	-	11.12	11.12	220,000	2,446,400	11.120	9.675	-	-	9.675	9.675	252,862	9.6749	-0.36%
2018-08-30	11.16	-	-	11.16	11.16	32,267	360,095	11.160	9.710	-	-	9.710	9.710	37,087	9.7095	0.18%
2018-08-29	11.14	-	-	-	-	0	0	-	9.692	-	-	-	-	0	-	0.18%
2018-08-28	11.12	-	-	-	-	0	0	-	9.675	-	-	-	-	0	-	0.36%
2018-08-27	11.08	-	-	-	-	0	0	-	9.640	-	-	-	-	0	-	0.00%
2018-08-24	11.08	-	-	11.08	11.08	1,000	11,080	11.080	9.640	-	-	9.640	9.640	1,149	9.6400	0.00%
2018-08-23	11.08	-	-	11.08	11.08	600	6,648	11.080	9.640	-	-	9.640	9.640	690	9.6400	0.54%
2018-08-22	11.02	-	-	11.02	11.02	3,000	33,060	11.020	9.588	-	-	9.588	9.588	3,448	9.5878	0.00%
2018-08-21	11.02	-	-	-	-	0	0	-	9.588	-	-	-	-	0	-	0.00%
2018-08-20	11.02	-	-	-	-	0	0	-	9.588	-	-	-	-	0	-	0.36%
2018-08-17	10.98	10.98	-	-	-	0	0	-	9.553	9.553	-	-	-	0	-	0.18%
2018-08-16	10.96	-	-	10.96	10.96	6,800	74,528	10.960	9.536	-	-	9.536	9.536	7,816	9.5356	-0.72%
2018-08-15	11.04	-	-	-	-	0	0	-	9.605	-	-	-	-	0	-	0.00%
2018-08-14	11.04	11.02	-	11.04	11.04	41,359	456,590	11.040	9.605	9.588	-	9.605	9.605	47,537	9.6050	0.36%
2018-08-13	11.00	-	11.00	-	-	0	0	-	9.570	-	9.570	-	-	0	-	-0.54%
2018-08-10	11.06	-	-	11.06	11.06	23,674	261,830	11.060	9.623	-	-	9.623	9.623	27,210	9.6225	0.18%
2018-08-09	11.04	-	-	-	-	0	0	-	9.605	-	-	-	-	0	-	0.00%
2018-08-08	11.04	-	-	-	-	0	0	-	9.605	-	-	-	-	0	-	0.00%
2018-08-07	11.04	-	-	11.04	11.04	15,800	174,432	11.040	9.605	-	-	9.605	9.605	18,160	9.6052	-0.18%
2018-08-06	11.06	-	-	11.06	11.06	400	4,424	11.060	9.623	-	-	9.623	9.623	460	9.6226	0.91%
2018-08-03	10.96	-	-	10.96	10.96	1,000	10,960	10.960	9.536	-	-	9.536	9.536	1,149	9.5356	-0.36%
2018-08-02	11.00	-	-	-	-	0	0	-	9.570	-	-	-	-	0	-	0.00%
2018-08-01	11.00	-	-	-	-	0	0	-	9.570	-	-	-	-	0	-	0.36%
2018-07-31	10.96	-	-	-	-	0	0	-	9.536	-	-	-	-	0	-	0.00%
2018-07-30	10.96	-	-	10.96	10.96	200	2,192	10.960	9.536	-	-	9.536	9.536	230	9.5356	-1.08%
2018-07-27	11.08	-	-	11.08	11.08	4,000	44,320	11.080	9.640	-	-	9.640	9.640	4,597	9.6400	0.36%
2018-07-26	11.04	-	-	11.02	11.02	9,000	99,180	11.020	9.605	-	-	9.588	9.588	10,344	9.5878	0.36%
2018-07-25	11.00	-	-	-	-	0	0	-	9.570	-	-	-	-	0	-	0.00%
2018-07-24	11.00	-	-	11.00	11.02	2,000	22,004	11.002	9.570	-	-	9.570	9.588	2,299	9.5722	0.55%
2018-07-23	10.94	-	-	10.94	10.96	31,097	340,813	10.960	9.518	-	-	9.518	9.536	35,742	9.5354	-0.55%
2018-07-20	11.00	10.98	-	10.96	10.96	4,400	48,224	10.960	9.570	9.553	-	9.536	9.536	5,057	9.5356	0.18%
2018-07-19	10.98	-	-	-	-	0	0	-	9.553	-	-	-	-	0	-	0.00%
2018-07-18	10.98	10.94	-	10.94	10.94	1,200	13,128	10.940	9.553	9.518	-	9.518	9.518	1,379	9.5182	0.73%
2018-07-17	10.90	-	10.92	10.92	10.92	4,400	48,048	10.920	9.483	-	9.501	9.501	9.501	5,057	9.5008	-0.18%
2018-07-16	10.92	-	10.96	-	-	0	0	-	9.501	-	9.536	-	-	0	-	0.00%
2018-07-13	10.92	-	-	10.92	10.92	160,000	1,747,200	10.920	9.501	-	-	9.501	9.501	183,899	9.5008	1.49%
2018-07-12	10.76	-	-	10.76	10.76	160,000	1,721,600	10.760	9.362	-	-	9.362	9.362	183,899	9.3616	0.00%
2018-07-11	10.76	-	-	-	-	0	0	-	9.362	-	-	-	-	0	-	0.00%
2018-07-10	10.76	-	10.78	10.74	10.76	409,000	4,392,840	10.740	9.362	-	9.379	9.344	9.362	470,093	9.3446	0.00%
2018-07-09	10.76	-	10.92	10.74	10.80	109,447	1,179,906	10.781	9.362	-	9.501	9.344	9.396	125,795	9.3796	0.94%
2018-07-06	10.66	-	-	-	-	0	0	-	9.275	-	-	-	-	0	-	0.38%
2018-07-05	10.62	-	-	-	-	0	0	-	9.240	-	-	-	-	0	-	0.57%
2018-07-04	10.56	-	-	10.56	10.60	515,281	5,461,964	10.600	9.188	-	-	9.188	9.222	592,249	9.2224	-0.75%
2018-07-03	10.64	-	-	-	-	0	0	-	9.257	-	-	-	-	0	-	0.00%
2018-06-29	10.64	-	-	10.60	10.66	320,000	3,398,000	10.619	9.257	-	-	9.222	9.275	367,799	9.2387	0.38%
2018-06-28	10.60	-	-	10.56	10.58	385,800	4,080,996	10.578	9.222	-	-	9.188	9.205	443,428	9.2033	0.57%
2018-06-27	10.54	-	-	-	-	0	0	-	9.170	-	-	-	-	0	-	-0.38%
2018-06-26	10.58	-	-	10.58	10.58	15,000	158,700	10.580	9.205	-	-	9.205	9.205	17,241	9.2050	-1.12%
2018-06-25	10.70	-	-	-	-	0	0	-	9.309	-	-	-	-	0	-	0.00%
2018-06-22	10.70	-	-	10.68	10.70	90,000	961,800	10.687	9.309	-	-	9.292	9.309	103,443	9.2978	-0.56%
2018-06-21	10.76	-	-	10.74	10.74	800	8,592	10.740	9.362	-	-	9.344	9.344	919	9.3442	0.37%
2018-06-20	10.72	-	-	-	-	0	0	-	9.327	-	-	-	-	0	-	0.19%
2018-06-19	10.70	-	-	10.70	10.70	30,000	321,000	10.700	9.309	-	-	9.309	9.309	34,481	9.3094	-2.19%
2018-06-15	10.94	-	-	10.90	10.94	114,800	1,252,984	10.915	9.518	-	-	9.483	9.518	131,948	9.4961	1.30%
2018-06-14	10.80	-	-	10.80	10.80	10,000	108,000	10.800	9.396	-	-	9.396	9.396	11,494	9.3964	0.37%
2018-06-13	10.76	-	10.82	10.76	10.86	150,200	1,628,468	10.842	9.362	-	9.414	9.362	9.449	172,636	9.4330	-0.74%
2018-06-12	10.84	10.78	-	10.84	10.84	15,000	162,600	10.840	9.431	9.379	-	9.431	9.431	17,241	9.4312	0.56%
2018-06-11	10.78	-	-	-	-	0	0	-	9.379	-	-	-	-	0	-	1.13%
2018-06-08	10.66	-	-	10.66	10.74	45,200	482,148	10.667	9.275	-	-	9.275	9.344	51,952	9.2807	-1.66%
2018-06-07	10.84	-	-	-	-	0	0	-	9.431	-	-	-	-	0	-	0.00%
2018-06-06	10.84	-	-	-	-	0	0	-	9.431	-	-	-	-	0	-	0.00%
2018-06-05	10.84	-	-	10.84	10.86	27,000	292,820	10.845	9.431	-	-	9.431	9.449	31,033	9.4358	-0.18%
2018-06-04	10.86	-	-	11.00	11.04	200,000	2,203,200	11.016	9.449	-	-	9.570	9.605	229,874	9.5844	0.93%
2018-06-01	10.76	-	-	10.76	10.76	4,800	51,648	10.760	9.362	-	-	9.362	9.362	5,517	9.3616	-0.37%
2018-05-31	10.80	-	-	10.78	10.80	82,000	885,160	10.795	9.396	-	-	9.379	9.396	94,248	9.3918	0.56%
2018-05-30	10.74	10.58	-	-	-	0	0	-	9.344	9.205	-	-	-	0	-	0.00%
2018-05-29	10.74	-	-	10.74	10.76	167,800	1,802,572	10.742	9.344	-	-	9.344	9.362	192,865	9.3463	-1.47%
2018-05-28	10.90	-	-	10.90	10.92	30,000	327,300	10.910	9.483	-	-	9.483	9.501	34,481	9.4921	0.37%
2018-05-25	10.86	-	-	10.86	10.86	30,000	325,800	10.860	9.449	-	-	9.449	9.449	34,481	9.4486	-0.37%
2018-05-24	10.90	-	-	-	-	0	0	-	9.483	-	-	-	-	0	-	0.00%
2018-05-23	10.90	-	-	-	-	0	0	-	9.483	-	-	-	-	0	-	0.00%
2018-05-21	10.90	-	-	10.90	10.90	79,400	865,460	10.900	9.483	-	-	9.483	9.483	91,260	9.4834	0.74%
2018-05-18	10.82	-	-	-	-	0	0	-	9.414	-	-	-	-	0	-	0.00%
2018-05-17	10.82	-	-	10.80	10.82	152,000	1,644,600	10.820	9.414	-	-	9.396	9.414	174,705	9.4136	0.93%
2018-05-16	10.72	10.70	-	-	-	0	0	-	9.327	9.309	-	-	-	0	-	0.19%
2018-05-15	10.70	-	-	10.70	10.74	260,000	2,785,300	10.713	9.309	-	-	9.309	9.344	298,837	9.3205	-0.74%
2018-05-14	10.78	-	-	-	-	0	0	-	9.379	-	-	-	-	0	-	0.00%
2018-05-11	10.78	-	-	10.76	10.80	160,645	1,732,682	10.786	9.379	-	-	9.362	9.396	184,641	9.3841	0.75%
2018-05-10	10.70	-	-	10.70	10.70	31,518	337,233	10.700	9.309	-	-	9.309	9.309	36,226	9.3092	0.75%
2018-05-09	10.62	-	-	-	-	0	0	-	9.240	-	-	-	-	0	-	0.19%
2018-05-08	10.60	-	10.90	10.60	10.60	400	4,240	10.600	9.222	-	9.483	9.222	9.222	460	9.2224	0.00%
2018-05-07	10.60	-	10.90	10.60	10.64	205,400	2,179,156	10.609	9.222	-	9.483	9.222	9.257	236,081	9.2305	0.38%
2018-05-04	10.56	-	10.90	10.50	10.56	113,467	1,196,711	10.547	9.188	-	9.483	9.135	9.188	130,416	9.1761	-0.19%
2018-05-03	10.58	10.56	10.58	10.54	10.58	34,800	367,284	10.554	9.205	9.188	9.205	9.170	9.205	39,998	9.1825	-0.75%
2018-05-02	10.66	10.44	-	10.52	10.66	56,470	596,052	10.555	9.275	9.083	-	9.153	9.275	64,905	9.1834	2.11%
2018-04-30	10.44	10.42	-	10.44	10.44	1,000	10,440	10.440	9.083	9.066	-	9.083	9.083	1,149	9.0832	0.77%
2018-04-27	10.36	-	10.44	-	-	0	0	-	9.014	-	9.083	-	-	0	-	0.97%
2018-04-26	10.26	10.26	10.44	-	-	0	0	-	8.927	8.927	9.083	-	-	0	-	0.20%
2018-04-25	10.24	-	10.44	10.22	10.22	15,000	153,300	10.220	8.909	-	9.083	8.892	8.892	17,241	8.8918	-0.39%
2018-04-24	10.28	-	10.44	10.26	10.28	109,733	1,126,456	10.265	8.944	-	9.083	8.927	8.944	126,124	8.9313	0.19%
2018-04-23	10.26	-	10.44	-	-	0	0	-	8.927	-	9.083	-	-	0	-	0.00%
2018-04-20	10.26	-	10.44	10.26	10.26	11,811	121,180	10.260	8.927	-	9.083	8.927	8.927	13,575	8.9266	-0.58%
2018-04-19	10.32	-	10.44	10.32	10.32	42,509	438,684	10.320	8.979	-	9.083	8.979	8.979	48,859	8.9786	0.58%
2018-04-18	10.26	-	10.44	-	-	0	0	-	8.927	-	9.083	-	-	0	-	0.00%
2018-04-17	10.26	-	10.44	10.26	10.26	15,000	153,900	10.260	8.927	-	9.083	8.927	8.927	17,241	8.9266	0.20%
2018-04-16	10.24	-	10.44	-	-	0	0	-	8.909	-	9.083	-	-	0	-	0.20%
2018-04-13	10.22	10.10	10.44	-	-	0	0	-	8.892	8.787	9.083	-	-	0	-	0.00%
2018-04-12	10.22	10.14	10.44	10.18	10.24	239,978	2,451,577	10.216	8.892	8.822	9.083	8.857	8.909	275,824	8.8882	0.00%
2018-04-11	10.22	10.16	10.44	10.20	10.20	114,594	1,168,840	10.200	8.892	8.840	9.083	8.874	8.874	131,711	8.8743	-0.20%
2018-04-10	10.24	-	10.44	10.16	10.24	204,000	2,072,960	10.162	8.909	-	9.083	8.840	8.909	234,472	8.8410	0.99%
2018-04-09	10.14	-	10.44	10.12	10.16	224,200	2,277,384	10.158	8.822	-	9.083	8.805	8.840	257,689	8.8377	0.80%
2018-04-06	10.06	-	10.44	10.06	10.06	29,062	292,360	10.060	8.753	-	9.083	8.753	8.753	33,403	8.7525	1.00%
2018-04-04	9.960	-	10.44	9.980	9.980	20,000	199,600	9.9800	8.666	-	9.083	8.683	8.683	22,987	8.6830	-0.30%
2018-04-03	9.990	9.920	10.44	9.920	9.990	119,432	1,191,764	9.9786	8.692	8.631	9.083	8.631	8.692	137,272	8.6818	0.10%
2018-03-29	9.980	-	10.44	-	-	0	0	-	8.683	-	9.083	-	-	0	-	1.42%
2018-03-28	9.840	-	10.44	9.800	9.880	1,161,813	11,423,492	9.8325	8.561	-	9.083	8.526	8.596	1,335,355	8.5546	-0.20%
2018-03-27	9.890	-	10.44	9.890	9.940	132,149	1,311,940	9.9277	8.579	-	9.056	8.579	8.622	152,350	8.6113	0.00%
2018-03-26	9.890	9.890	10.44	9.870	9.870	200,000	1,974,000	9.8700	8.579	8.579	9.056	8.561	8.561	230,574	8.5613	-0.40%
2018-03-23	9.930	-	10.00	9.900	10.00	729,717	7,224,324	9.9002	8.613	-	8.674	8.587	8.674	841,268	8.5874	-1.10%
2018-03-22	10.04	-	10.44	10.04	10.14	238,200	2,409,968	10.117	8.709	-	9.056	8.709	8.795	274,613	8.7759	-0.79%
2018-03-21	10.12	-	10.44	10.12	10.14	115,000	1,164,100	10.123	8.778	-	9.056	8.778	8.795	132,580	8.7804	0.00%
2018-03-20	10.12	-	10.14	10.12	10.12	15,000	151,800	10.120	8.778	-	8.795	8.778	8.778	17,293	8.7781	-0.20%
2018-03-19	10.14	10.10	10.44	10.14	10.14	15,000	152,100	10.140	8.795	8.761	9.056	8.795	8.795	17,293	8.7954	0.20%
2018-03-16	10.12	-	10.44	-	-	0	0	-	8.778	-	9.056	-	-	0	-	0.00%
2018-03-15	10.12	10.00	10.44	10.12	10.14	21,684	219,439	10.120	8.778	8.674	9.056	8.778	8.795	24,999	8.7780	0.60%
2018-03-14	10.06	-	10.44	10.06	10.06	15,000	150,900	10.060	8.726	-	9.056	8.726	8.726	17,293	8.7261	-1.37%
2018-03-13	10.20	10.00	10.44	10.16	10.24	117,357	1,193,985	10.174	8.847	8.674	9.056	8.813	8.882	135,297	8.8249	-0.39%
2018-03-12	10.24	10.24	10.44	-	-	0	0	-	8.882	8.882	9.056	-	-	0	-	0.99%
2018-03-09	10.14	-	10.44	-	-	0	0	-	8.795	-	9.056	-	-	0	-	1.20%
2018-03-08	10.02	-	10.44	10.02	10.06	19,200	193,024	10.053	8.691	-	9.056	8.691	8.726	22,135	8.7203	0.60%
2018-03-07	9.960	-	10.44	9.960	9.960	20,400	203,184	9.9600	8.639	-	9.056	8.639	8.639	23,519	8.6393	-0.80%
2018-03-06	10.04	-	10.44	10.04	10.04	1,600	16,064	10.040	8.709	-	9.056	8.709	8.709	1,845	8.7087	2.03%
2018-03-05	9.840	-	10.02	9.840	9.860	119,400	1,174,936	9.8403	8.535	-	8.691	8.535	8.553	137,653	8.5355	-1.60%
2018-03-02	10.00	-	10.44	10.00	10.02	588,600	5,886,172	10.000	8.674	-	9.056	8.674	8.691	678,579	8.6743	-0.99%
2018-03-01	10.10	-	10.44	10.10	10.10	15,000	151,500	10.100	8.761	-	9.056	8.761	8.761	17,293	8.7608	-0.98%
2018-02-28	10.20	-	10.44	10.24	10.24	36,516	373,923	10.240	8.847	-	9.056	8.882	8.882	42,098	8.8822	-1.16%
2018-02-27	10.32	-	10.38	10.32	10.34	103,000	1,064,960	10.339	8.952	-	9.004	8.952	8.969	118,745	8.9684	0.98%
2018-02-26	10.22	-	10.32	-	-	0	0	-	8.865	-	8.952	-	-	0	-	0.20%
2018-02-23	10.20	-	10.26	10.16	10.20	273,800	2,788,012	10.183	8.847	-	8.900	8.813	8.847	315,655	8.8325	1.59%
2018-02-22	10.04	-	-	-	-	0	0	-	8.709	-	-	-	-	0	-	0.00%
2018-02-21	10.04	-	10.12	-	-	0	0	-	8.709	-	8.778	-	-	0	-	0.00%
2018-02-20	10.04	-	10.12	10.04	10.10	81,609	821,795	10.070	8.709	-	8.778	8.709	8.761	94,084	8.7347	-1.18%
2018-02-15	10.16	-	-	10.12	10.18	568,600	5,773,452	10.154	8.813	-	-	8.778	8.830	655,521	8.8074	1.91%
2018-02-14	9.970	-	-	-	-	0	0	-	8.648	-	-	-	-	0	-	0.00%
2018-02-13	9.970	-	-	-	-	0	0	-	8.648	-	-	-	-	0	-	0.10%
2018-02-12	9.960	-	9.960	9.960	9.960	15,000	149,400	9.9600	8.639	-	8.639	8.639	8.639	17,293	8.6393	0.10%
2018-02-09	9.950	9.890	9.950	9.920	9.960	5,400	53,722	9.9485	8.631	8.579	8.631	8.605	8.639	6,225	8.6294	-1.09%
2018-02-08	10.06	10.06	10.14	10.02	10.02	13,600	136,272	10.020	8.726	8.726	8.795	8.691	8.691	15,679	8.6914	-0.40%
2018-02-07	10.10	10.04	10.10	10.16	10.16	9,000	91,440	10.160	8.761	8.709	8.761	8.813	8.813	10,376	8.8128	2.02%
2018-02-06	9.900	9.850	9.970	9.700	10.08	831,400	8,199,518	9.8623	8.587	8.544	8.648	8.414	8.743	958,495	8.5546	-3.70%
2018-02-05	10.28	10.18	10.38	10.14	10.28	12,200	124,592	10.213	8.917	8.830	9.004	8.795	8.917	14,065	8.8583	-1.53%
2018-02-02	10.44	-	-	-	-	0	0	-	9.056	-	-	-	-	0	-	-1.32%
2018-02-01	10.58	10.28	-	10.58	10.60	32,535	344,847	10.599	9.177	8.917	-	9.177	9.194	37,509	9.1938	-0.38%
2018-01-31	10.62	-	-	10.60	10.66	126,413	1,346,662	10.653	9.212	-	-	9.194	9.246	145,738	9.2403	0.38%
2018-01-30	10.58	-	-	10.64	10.64	45,205	480,981	10.640	9.177	-	-	9.229	9.229	52,115	9.2291	-0.75%
2018-01-29	10.66	-	-	10.42	10.70	164,206	1,756,756	10.699	9.246	-	-	9.038	9.281	189,308	9.2799	0.57%
2018-01-26	10.60	10.42	-	10.56	10.62	355,149	3,757,242	10.579	9.194	9.038	-	9.160	9.212	409,440	9.1765	-0.93%
2018-01-25	10.70	-	-	10.72	10.72	45,000	482,400	10.720	9.281	-	-	9.299	9.299	51,879	9.2985	-1.11%
2018-01-24	10.82	-	-	-	-	0	0	-	9.385	-	-	-	-	0	-	-0.18%
2018-01-23	10.84	10.52	-	10.82	10.84	14,600	158,172	10.834	9.403	9.125	-	9.385	9.403	16,832	9.3972	0.93%
2018-01-22	10.74	10.52	-	10.74	10.74	13,000	139,620	10.740	9.316	9.125	-	9.316	9.316	14,987	9.3159	0.56%
2018-01-19	10.68	10.42	-	10.68	10.70	127,994	1,366,979	10.680	9.264	9.038	-	9.264	9.281	147,560	9.2639	-0.19%
2018-01-18	10.70	10.40	-	10.70	10.70	150,000	1,605,000	10.700	9.281	9.021	-	9.281	9.281	172,930	9.2812	0.19%
2018-01-17	10.68	10.38	-	-	-	0	0	-	9.264	9.004	-	-	-	0	-	-0.56%
2018-01-16	10.74	10.44	-	10.76	10.76	36,845	396,451	10.760	9.316	9.056	-	9.333	9.333	42,477	9.3332	0.37%
2018-01-15	10.70	10.50	-	-	-	0	0	-	9.281	9.108	-	-	-	0	-	0.00%
2018-01-12	10.70	10.68	-	-	-	0	0	-	9.281	9.264	-	-	-	0	-	0.00%
2018-01-11	10.70	-	-	10.70	10.76	528,571	5,684,827	10.755	9.281	-	-	9.281	9.333	609,373	9.3290	-1.83%
2018-01-10	10.90	10.82	-	10.86	10.90	132,333	1,437,533	10.863	9.455	9.385	-	9.420	9.455	152,563	9.4226	0.74%
2018-01-09	10.82	10.50	-	-	-	0	0	-	9.385	9.108	-	-	-	0	-	0.00%
2018-01-08	10.82	10.82	-	10.80	10.80	4,000	43,200	10.800	9.385	9.385	-	9.368	9.368	4,611	9.3679	0.74%
2018-01-05	10.74	-	10.74	10.74	10.74	67,934	729,611	10.740	9.316	-	9.316	9.316	9.316	78,319	9.3159	1.13%
2018-01-04	10.62	10.50	-	-	-	0	0	-	9.212	9.108	-	-	-	0	-	0.38%
2018-01-03	10.58	10.54	-	10.56	10.60	349,579	3,703,039	10.593	9.177	9.142	-	9.160	9.194	403,019	9.1883	-0.38%
2018-01-02	10.62	10.52	10.70	10.62	10.62	65,200	692,424	10.620	9.212	9.125	9.281	9.212	9.212	75,167	9.2118	-0.19%
2017-12-29	10.64	-	-	-	-	0	0	-	9.229	-	-	-	-	0	-	0.00%
2017-12-28	10.64	-	-	10.62	10.64	874,631	9,322,862	10.659	9.229	-	-	9.212	9.229	1,008,335	9.2458	0.76%
2017-12-27	10.56	-	-	-	-	0	0	-	9.160	-	-	-	-	0	-	0.00%
2017-12-22	10.56	10.40	-	10.56	10.56	50,000	528,000	10.560	9.160	9.021	-	9.160	9.160	57,643	9.1598	0.57%
2017-12-21	10.50	10.48	-	10.50	10.54	205,600	2,162,808	10.520	9.108	9.090	-	9.108	9.142	237,030	9.1246	-1.13%
2017-12-20	10.62	-	-	10.56	10.62	150,200	1,586,124	10.560	9.212	-	-	9.160	9.212	173,161	9.1598	0.19%
2017-12-19	10.60	-	-	10.60	10.64	92,725	983,386	10.605	9.194	-	-	9.194	9.229	106,900	9.1991	0.76%
2017-12-18	10.52	10.48	10.60	-	-	0	0	-	9.125	9.090	9.194	-	-	0	-	0.19%
2017-12-15	10.50	-	-	10.50	10.50	4,000	42,000	10.500	9.108	-	-	9.108	9.108	4,611	9.1077	-0.57%
2017-12-14	10.56	-	-	10.52	10.56	231,941	2,446,096	10.546	9.160	-	-	9.125	9.160	267,398	9.1478	0.96%
2017-12-13	10.46	-	-	10.46	10.48	79,679	835,025	10.480	9.073	-	-	9.073	9.090	91,859	9.0902	0.00%
2017-12-12	10.46	-	-	10.46	10.50	200,754	2,103,101	10.476	9.073	-	-	9.073	9.108	231,443	9.0869	-0.38%
2017-12-11	10.50	10.50	-	-	-	0	0	-	9.108	9.108	-	-	-	0	-	0.00%
2017-12-08	10.50	-	-	10.50	10.50	110,000	1,155,000	10.500	9.108	-	-	9.108	9.108	126,816	9.1077	0.38%
2017-12-07	10.46	10.46	-	-	-	0	0	-	9.073	9.073	-	-	-	0	-	0.97%
2017-12-06	10.36	-	-	10.36	10.36	13,000	134,680	10.360	8.986	-	-	8.986	8.986	14,987	8.9863	-0.38%
2017-12-05	10.40	10.18	-	10.38	10.40	135,400	1,405,760	10.382	9.021	8.830	-	9.004	9.021	156,098	9.0056	-0.38%
2017-12-04	10.44	-	-	10.44	10.46	17,720	185,335	10.459	9.056	-	-	9.056	9.073	20,429	9.0722	0.00%
2017-12-01	10.44	10.18	-	10.44	10.46	38,466	401,597	10.440	9.056	8.830	-	9.056	9.073	44,346	9.0559	-0.95%
2017-11-30	10.54	10.46	-	-	-	0	0	-	9.142	9.073	-	-	-	0	-	-0.75%
2017-11-29	10.62	10.46	-	10.62	10.62	1,000	10,620	10.620	9.212	9.073	-	9.212	9.212	1,153	9.2118	1.53%
2017-11-28	10.46	10.46	-	-	-	0	0	-	9.073	9.073	-	-	-	0	-	0.00%
2017-11-27	10.46	10.46	-	-	-	0	0	-	9.073	9.073	-	-	-	0	-	0.00%
2017-11-24	10.46	10.46	-	10.46	10.56	4,400	46,044	10.465	9.073	9.073	-	9.073	9.160	5,073	9.0770	-0.38%
2017-11-23	10.50	10.46	10.50	-	-	0	0	-	9.108	9.073	9.108	-	-	0	-	-0.94%
2017-11-22	10.60	10.46	-	10.60	10.60	244,601	2,592,770	10.600	9.194	9.073	-	9.194	9.194	281,993	9.1945	0.95%
2017-11-21	10.50	10.22	-	-	-	0	0	-	9.108	8.865	-	-	-	0	-	0.38%
2017-11-20	10.46	-	-	-	-	0	0	-	9.073	-	-	-	-	0	-	-0.38%
2017-11-17	10.50	10.20	-	10.50	10.50	23,206	243,663	10.500	9.108	8.847	-	9.108	9.108	26,753	9.1077	1.16%
2017-11-16	10.38	10.38	-	-	-	0	0	-	9.004	9.004	-	-	-	0	-	0.00%
2017-11-15	10.38	10.16	-	10.38	10.38	2,400	24,912	10.380	9.004	8.813	-	9.004	9.004	2,767	9.0036	-0.19%
2017-11-14	10.40	10.14	10.42	10.40	10.48	6,200	64,496	10.403	9.021	8.795	9.038	9.021	9.090	7,148	9.0232	-0.95%
2017-11-13	10.50	10.50	-	10.44	10.44	4,000	41,760	10.440	9.108	9.108	-	9.056	9.056	4,611	9.0557	-0.76%
2017-11-10	10.58	-	-	-	-	0	0	-	9.177	-	-	-	-	0	-	-0.75%
2017-11-09	10.66	10.30	-	10.68	10.68	10,000	106,800	10.680	9.246	8.934	-	9.264	9.264	11,529	9.2638	0.19%
2017-11-08	10.64	10.30	-	-	-	0	0	-	9.229	8.934	-	-	-	0	-	-0.37%
2017-11-07	10.68	10.42	-	-	-	0	0	-	9.264	9.038	-	-	-	0	-	0.00%
2017-11-06	10.68	10.68	-	10.68	10.68	155,000	1,655,400	10.680	9.264	9.264	-	9.264	9.264	178,695	9.2638	0.38%
2017-11-03	10.64	10.32	-	10.64	10.64	40,000	425,600	10.640	9.229	8.952	-	9.229	9.229	46,115	9.2292	-0.19%
2017-11-02	10.66	10.28	-	-	-	0	0	-	9.246	8.917	-	-	-	0	-	0.00%
2017-11-01	10.66	10.36	-	-	-	0	0	-	9.246	8.986	-	-	-	0	-	0.00%
2017-10-31	10.66	10.58	-	10.62	10.66	290,000	3,087,400	10.646	9.246	9.177	-	9.212	9.246	334,332	9.2345	0.76%
2017-10-30	10.58	10.52	-	10.54	10.58	42,764	451,592	10.560	9.177	9.125	-	9.142	9.177	49,301	9.1598	-0.38%
2017-10-27	10.62	10.28	-	10.54	10.54	2,000	21,080	10.540	9.212	8.917	-	9.142	9.142	2,306	9.1424	0.76%
2017-10-26	10.54	10.22	-	10.54	10.54	2,000	21,080	10.540	9.142	8.865	-	9.142	9.142	2,306	9.1424	0.19%
2017-10-25	10.52	-	-	-	-	0	0	-	9.125	-	-	-	-	0	-	-0.38%
2017-10-24	10.56	10.26	-	-	-	0	0	-	9.160	8.900	-	-	-	0	-	0.00%
2017-10-23	10.56	-	-	10.48	10.56	238,308	2,510,972	10.537	9.160	-	-	9.090	9.160	274,738	9.1395	0.38%
2017-10-20	10.52	10.50	-	10.50	10.54	600,000	6,301,000	10.502	9.125	9.108	-	9.108	9.142	691,721	9.1092	-0.75%
2017-10-19	10.60	-	-	10.60	10.72	52,379	561,470	10.719	9.194	-	-	9.194	9.299	60,386	9.2980	-0.19%
2017-10-18	10.62	-	-	10.62	10.62	70,000	743,400	10.620	9.212	-	-	9.212	9.212	80,701	9.2118	-0.38%
2017-10-17	10.66	10.36	-	10.66	10.66	39,604	422,178	10.660	9.246	8.986	-	9.246	9.246	45,658	9.2465	0.38%
2017-10-16	10.62	-	-	-	-	0	0	-	9.212	-	-	-	-	0	-	0.00%
2017-10-13	10.62	10.44	-	-	-	0	0	-	9.212	9.056	-	-	-	0	-	0.00%
2017-10-12	10.62	-	-	10.62	10.62	2,000	21,240	10.620	9.212	-	-	9.212	9.212	2,306	9.2118	0.76%
2017-10-11	10.54	-	-	-	-	0	0	-	9.142	-	-	-	-	0	-	0.00%
2017-10-10	10.54	-	-	10.54	10.54	40,000	421,600	10.540	9.142	-	-	9.142	9.142	46,115	9.1424	0.19%
2017-10-09	10.52	-	-	-	-	0	0	-	9.125	-	-	-	-	0	-	0.00%
2017-10-06	10.52	-	-	-	-	0	0	-	9.125	-	-	-	-	0	-	0.00%
2017-10-04	10.52	-	-	-	-	100	1,034	10.340	9.125	-	-	-	-	115	8.9689	0.00%
2017-10-03	10.52	-	-	10.56	10.56	32,687	345,174	10.560	9.125	-	-	9.160	9.160	37,684	9.1597	0.38%
2017-09-29	10.48	-	-	10.50	10.50	4,000	42,000	10.500	9.090	-	-	9.108	9.108	4,611	9.1077	0.77%
2017-09-28	10.40	-	-	10.40	10.40	100,000	1,040,000	10.400	9.021	-	-	9.021	9.021	115,287	9.0210	-0.19%
2017-09-27	10.52	-	-	10.50	10.52	536,654	5,644,199	10.517	9.038	-	-	9.021	9.038	624,629	9.0361	-0.38%
2017-09-26	10.56	10.50	-	10.52	10.68	511,200	5,400,996	10.565	9.073	9.021	-	9.038	9.176	595,002	9.0773	0.57%
2017-09-25	10.50	-	-	-	-	0	0	-	9.021	-	-	-	-	0	-	0.19%
2017-09-22	10.48	-	-	10.48	10.48	27,000	282,960	10.480	9.004	-	-	9.004	9.004	31,426	9.0040	0.38%
2017-09-21	10.44	-	-	10.44	10.44	200	2,088	10.440	8.970	-	-	8.970	8.970	233	8.9696	0.19%
2017-09-20	10.42	-	-	-	-	0	0	-	8.952	-	-	-	-	0	-	0.00%
2017-09-19	10.42	-	-	-	-	0	0	-	8.952	-	-	-	-	0	-	0.00%
2017-09-18	10.42	-	-	-	-	0	0	-	8.952	-	-	-	-	0	-	0.00%
2017-09-15	10.42	-	-	10.42	10.42	47,064	490,406	10.420	8.952	-	-	8.952	8.952	54,779	8.9524	-1.14%
2017-09-14	10.54	-	-	-	-	0	0	-	9.056	-	-	-	-	0	-	0.00%
2017-09-13	10.54	-	-	10.56	10.56	2,000	21,120	10.560	9.056	-	-	9.073	9.073	2,328	9.0727	0.19%
2017-09-12	10.52	-	-	10.52	10.52	40,300	423,956	10.520	9.038	-	-	9.038	9.038	46,906	9.0383	0.38%
2017-09-11	10.48	-	-	10.38	10.48	103,000	1,079,140	10.477	9.004	-	-	8.918	9.004	119,885	9.0015	1.35%
2017-09-08	10.34	-	-	10.38	10.38	200	2,076	10.380	8.884	-	-	8.918	8.918	233	8.9180	-0.77%
2017-09-07	10.42	-	-	10.38	10.42	198,893	2,069,265	10.404	8.952	-	-	8.918	8.952	231,498	8.9386	0.58%
2017-09-06	10.36	10.28	-	-	-	0	0	-	8.901	8.832	-	-	-	0	-	0.00%
2017-09-05	10.36	-	-	10.34	10.34	9,229	95,425	10.340	8.901	-	-	8.884	8.884	10,742	8.8834	-0.38%
2017-09-04	10.40	-	-	10.30	10.40	186,200	1,922,920	10.327	8.935	-	-	8.849	8.935	216,724	8.8727	0.78%
2017-09-01	10.32	-	-	-	-	0	0	-	8.866	-	-	-	-	0	-	0.00%
2017-08-31	10.32	-	-	-	-	0	0	-	8.866	-	-	-	-	0	-	0.00%
2017-08-30	10.32	-	-	10.32	10.32	78,787	813,081	10.320	8.866	-	-	8.866	8.866	91,703	8.8665	0.78%
2017-08-29	10.24	-	-	10.24	10.24	107,991	1,105,827	10.240	8.798	-	-	8.798	8.798	125,694	8.7978	-0.78%
2017-08-28	10.32	-	-	10.36	10.36	400	4,144	10.360	8.866	-	-	8.901	8.901	466	8.9009	-0.19%
2017-08-25	10.34	10.34	-	-	-	0	0	-	8.884	8.884	-	-	-	0	-	0.00%
2017-08-24	10.34	-	-	10.24	10.34	35,015	361,635	10.328	8.884	-	-	8.798	8.884	40,755	8.8734	0.39%
2017-08-22	10.30	-	10.30	-	-	0	0	-	8.849	-	8.849	-	-	0	-	0.00%
2017-08-21	10.30	-	10.30	-	-	0	0	-	8.849	-	8.849	-	-	0	-	-0.77%
2017-08-18	10.38	-	10.38	10.38	10.38	1,400	14,532	10.380	8.918	-	8.918	8.918	8.918	1,630	8.9180	0.00%
2017-08-17	10.38	-	-	10.38	10.38	108,355	1,124,724	10.380	8.918	-	-	8.918	8.918	126,118	8.9180	0.78%
2017-08-16	10.30	-	-	10.30	10.30	40,000	412,000	10.300	8.849	-	-	8.849	8.849	46,557	8.8493	0.00%
2017-08-15	10.30	-	-	10.30	10.30	20,000	206,000	10.300	8.849	-	-	8.849	8.849	23,279	8.8493	0.39%
2017-08-14	10.26	-	-	-	-	0	0	-	8.815	-	-	-	-	0	-	-0.19%
2017-08-11	10.28	-	-	10.26	10.28	49,762	511,417	10.277	8.832	-	-	8.815	8.832	57,920	8.8298	-0.39%
2017-08-10	10.32	-	-	10.32	10.32	20,000	206,400	10.320	8.866	-	-	8.866	8.866	23,279	8.8665	0.39%
2017-08-09	10.28	-	-	10.28	10.32	128,800	1,328,064	10.311	8.832	-	-	8.832	8.866	149,915	8.8588	-0.58%
2017-08-08	10.34	-	-	-	-	0	0	-	8.884	-	-	-	-	0	-	0.00%
2017-08-07	10.34	-	-	-	-	0	0	-	8.884	-	-	-	-	0	-	0.78%
2017-08-04	10.26	-	-	10.26	10.26	90,000	923,400	10.260	8.815	-	-	8.815	8.815	104,754	8.8149	0.39%
2017-08-03	10.22	-	-	-	-	0	0	-	8.781	-	-	-	-	0	-	0.00%
2017-08-02	10.22	-	-	-	-	0	0	-	8.781	-	-	-	-	0	-	0.00%
2017-08-01	10.22	-	-	10.22	10.22	22,227	227,159	10.220	8.781	-	-	8.781	8.781	25,871	8.7805	0.39%
2017-07-31	10.18	-	-	10.18	10.18	4,800	48,864	10.180	8.746	-	-	8.746	8.746	5,587	8.7462	-0.20%
2017-07-28	10.20	-	-	10.20	10.20	4,800	48,960	10.200	8.763	-	-	8.763	8.763	5,587	8.7634	-1.35%
2017-07-27	10.34	-	10.36	10.34	10.36	447,239	4,631,196	10.355	8.884	-	8.901	8.884	8.901	520,556	8.8966	-0.39%
2017-07-26	10.38	-	-	10.38	10.38	110,981	1,151,982	10.380	8.918	-	-	8.918	8.918	129,174	8.9180	-0.76%
2017-07-25	10.46	-	-	10.34	10.46	80,000	828,400	10.355	8.987	-	-	8.884	8.987	93,115	8.8966	0.77%
2017-07-24	10.38	-	-	10.34	10.38	171,800	1,782,012	10.373	8.918	-	-	8.884	8.918	199,964	8.9117	-0.76%
2017-07-21	10.46	-	-	10.40	10.46	91,000	949,000	10.429	8.987	-	-	8.935	8.987	105,918	8.9598	0.38%
2017-07-20	10.42	-	-	10.40	10.42	7,000	72,820	10.403	8.952	-	-	8.935	8.952	8,148	8.9377	0.39%
2017-07-19	10.38	-	10.40	10.36	10.40	51,000	528,540	10.364	8.918	-	8.935	8.901	8.935	59,361	8.9039	0.00%
2017-07-18	10.38	10.36	10.44	10.38	10.38	2,200	22,836	10.380	8.918	8.901	8.970	8.918	8.918	2,561	8.9180	-0.57%
2017-07-17	10.44	-	10.44	10.44	10.44	115,000	1,200,600	10.440	8.970	-	8.970	8.970	8.970	133,852	8.9696	0.58%
2017-07-14	10.38	-	10.44	-	-	0	0	-	8.918	-	8.970	-	-	0	-	0.00%
2017-07-13	10.38	-	10.40	-	-	0	0	-	8.918	-	8.935	-	-	0	-	1.37%
2017-07-12	10.24	-	10.28	10.24	10.26	715,541	7,323,585	10.235	8.798	-	8.832	8.798	8.815	832,842	8.7935	-0.39%
2017-07-11	10.28	-	10.32	-	-	0	0	-	8.832	-	8.866	-	-	0	-	-0.19%
2017-07-10	10.30	-	-	10.30	10.30	23,200	238,960	10.300	8.849	-	-	8.849	8.849	27,003	8.8493	0.39%
2017-07-07	10.26	10.14	-	10.26	10.34	98,445	1,013,425	10.294	8.815	8.712	-	8.815	8.884	114,583	8.8444	-0.58%
2017-07-06	10.32	-	-	10.36	10.36	70,600	731,416	10.360	8.866	-	-	8.901	8.901	82,174	8.9009	0.19%
2017-07-05	10.30	-	-	10.22	10.30	66,565	685,539	10.299	8.849	-	-	8.781	8.849	77,477	8.8483	-0.19%
2017-07-04	10.32	-	-	10.32	10.32	181,000	1,867,920	10.320	8.866	-	-	8.866	8.866	210,672	8.8665	-0.19%
2017-07-03	10.34	-	-	10.30	10.34	60,790	628,168	10.333	8.884	-	-	8.849	8.884	70,755	8.8780	0.39%
2017-06-30	10.30	-	-	10.26	10.30	21,800	224,468	10.297	8.849	-	-	8.815	8.849	25,374	8.8465	-2.28%
2017-06-29	10.54	-	-	10.54	10.58	697,549	7,352,246	10.540	9.056	-	-	9.056	9.090	811,900	9.0556	0.57%
2017-06-28	10.48	-	-	10.48	10.50	607,110	6,373,455	10.498	9.004	-	-	9.004	9.021	706,635	9.0194	-0.95%
2017-06-27	10.58	-	-	10.58	10.60	893,643	9,455,142	10.580	9.090	-	-	9.090	9.107	1,040,140	9.0903	-0.75%
2017-06-26	10.66	-	-	-	-	0	0	-	9.159	-	-	-	-	0	-	0.57%
2017-06-23	10.60	-	-	-	-	0	0	-	9.107	-	-	-	-	0	-	0.00%
2017-06-22	10.60	-	-	10.60	10.60	117,162	1,241,917	10.600	9.107	-	-	9.107	9.107	136,369	9.1071	-0.38%
2017-06-21	10.64	-	-	10.64	10.64	4,800	51,072	10.640	9.141	-	-	9.141	9.141	5,587	9.1414	-0.56%
2017-06-20	10.70	-	-	-	-	0	0	-	9.193	-	-	-	-	0	-	0.00%
2017-06-19	10.70	-	-	10.68	10.70	29,876	319,275	10.687	9.193	-	-	9.176	9.193	34,774	9.1815	1.33%
2017-06-16	10.56	-	-	10.56	10.56	196,400	2,073,984	10.560	9.073	-	-	9.073	9.073	228,596	9.0727	0.19%
2017-06-15	10.54	-	10.54	-	-	0	0	-	9.056	-	9.056	-	-	0	-	0.00%
2017-06-14	10.54	-	10.80	10.50	10.50	800	8,400	10.500	9.056	-	9.279	9.021	9.021	931	9.0211	0.19%
2017-06-13	10.52	-	10.80	-	-	0	0	-	9.038	-	9.279	-	-	0	-	0.19%
2017-06-12	10.50	-	-	10.50	10.56	52,941	557,514	10.531	9.021	-	-	9.021	9.073	61,620	9.0476	-0.19%
2017-06-09	10.52	-	-	10.52	10.56	135,600	1,427,068	10.524	9.038	-	-	9.038	9.073	157,829	9.0418	-0.57%
2017-06-08	10.58	-	-	-	-	0	0	-	9.090	-	-	-	-	0	-	0.00%
2017-06-07	10.58	-	-	10.58	10.60	49,754	526,437	10.581	9.090	-	-	9.090	9.107	57,910	9.0906	-0.94%
2017-06-06	10.68	-	-	10.68	10.68	44,883	479,350	10.680	9.176	-	-	9.176	9.176	52,241	9.1758	-0.56%
2017-06-05	10.74	10.68	-	10.74	10.74	54,003	579,992	10.740	9.227	9.176	-	9.227	9.227	62,856	9.2273	0.75%
2017-06-02	10.66	10.66	-	-	-	0	0	-	9.159	9.159	-	-	-	0	-	0.57%
2017-06-01	10.60	-	-	10.60	10.62	75,373	799,049	10.601	9.107	-	-	9.107	9.124	87,729	9.1081	0.00%
2017-05-31	10.60	-	-	10.60	10.60	281,754	2,986,592	10.600	9.107	-	-	9.107	9.107	327,943	9.1071	0.00%
2017-05-29	10.60	-	-	10.60	10.60	20,000	212,000	10.600	9.107	-	-	9.107	9.107	23,279	9.1071	0.57%
2017-05-26	10.54	10.50	-	10.54	10.54	67,833	714,959	10.540	9.056	9.021	-	9.056	9.056	78,953	9.0555	0.38%
2017-05-25	10.50	-	-	-	-	0	0	-	9.021	-	-	-	-	0	-	0.00%
2017-05-24	10.50	-	-	10.50	10.54	305,532	3,218,983	10.536	9.021	-	-	9.021	9.056	355,619	9.0518	0.19%
2017-05-23	10.48	10.44	-	10.48	10.48	56,804	595,305	10.480	9.004	8.970	-	9.004	9.004	66,116	9.0039	0.58%
2017-05-22	10.42	10.40	-	-	-	0	0	-	8.952	8.935	-	-	-	0	-	0.58%
2017-05-19	10.36	-	-	10.34	10.38	152,800	1,583,352	10.362	8.901	-	-	8.884	8.918	177,849	8.9028	-1.15%
2017-05-18	10.48	10.38	-	10.40	10.48	303,400	3,164,652	10.431	9.004	8.918	-	8.935	9.004	353,137	8.9615	0.19%
2017-05-17	10.46	10.40	-	10.46	10.46	10,000	104,600	10.460	8.987	8.935	-	8.987	8.987	11,639	8.9868	-0.38%
2017-05-16	10.50	10.40	-	10.50	10.50	56,889	597,334	10.500	9.021	8.935	-	9.021	9.021	66,215	9.0211	0.38%
2017-05-15	10.46	10.40	-	10.46	10.54	21,400	224,324	10.482	8.987	8.935	-	8.987	9.056	24,908	9.0060	0.00%
2017-05-12	10.46	10.40	-	-	-	0	0	-	8.987	8.935	-	-	-	0	-	0.00%
2017-05-11	10.46	-	-	10.44	10.46	47,600	497,864	10.459	8.987	-	-	8.970	8.987	55,403	8.9862	0.58%
2017-05-10	10.40	10.38	-	10.38	10.40	21,600	224,240	10.382	8.935	8.918	-	8.918	8.935	25,141	8.9193	0.19%
2017-05-09	10.38	10.36	-	-	-	0	0	-	8.918	8.901	-	-	-	0	-	0.00%
2017-05-08	10.38	-	-	10.38	10.40	8,200	85,136	10.382	8.918	-	-	8.918	8.935	9,544	8.9201	0.97%
2017-05-05	10.28	-	-	10.28	10.28	40,000	411,200	10.280	8.832	-	-	8.832	8.832	46,557	8.8321	0.00%
2017-05-04	10.28	-	10.28	10.22	10.30	14,200	145,252	10.229	8.832	-	8.832	8.781	8.849	16,528	8.7883	0.59%
2017-05-02	10.22	-	-	10.18	10.22	262,839	2,685,702	10.218	8.781	-	-	8.746	8.781	305,927	8.7789	0.59%
2017-04-28	10.16	-	-	-	-	0	0	-	8.729	-	-	-	-	0	-	0.00%
2017-04-27	10.16	-	-	10.16	10.16	157,800	1,603,248	10.160	8.729	-	-	8.729	8.729	183,669	8.7290	0.20%
2017-04-26	10.14	-	-	-	-	0	0	-	8.712	-	-	-	-	0	-	0.00%
2017-04-25	10.14	-	-	-	-	0	0	-	8.712	-	-	-	-	0	-	0.40%
2017-04-24	10.10	-	-	9.960	10.12	447,200	4,487,532	10.035	8.677	-	-	8.557	8.695	520,511	8.6214	1.51%
2017-04-21	9.950	-	-	9.980	9.990	40,000	399,400	9.9850	8.549	-	-	8.574	8.583	46,557	8.5787	0.00%
2017-04-20	9.950	-	-	-	-	0	0	-	8.549	-	-	-	-	0	-	0.00%
2017-04-19	9.950	9.920	9.950	-	-	0	0	-	8.549	8.523	8.549	-	-	0	-	-1.09%
2017-04-18	10.06	-	-	10.08	10.08	3,000	30,240	10.080	8.643	-	-	8.660	8.660	3,492	8.6603	0.00%
2017-04-13	10.06	10.04	-	10.06	10.08	74,580	750,314	10.061	8.643	8.626	-	8.643	8.660	86,806	8.6436	-0.40%
2017-04-12	10.10	10.10	-	-	-	0	0	-	8.677	8.677	-	-	-	0	-	0.60%
2017-04-11	10.04	-	-	10.04	10.04	57,340	575,693	10.040	8.626	-	-	8.626	8.626	66,740	8.6259	0.50%
2017-04-10	9.990	9.990	-	-	-	0	0	-	8.583	8.583	-	-	-	0	-	0.40%
2017-04-07	9.950	9.920	9.970	-	-	0	0	-	8.549	8.523	8.566	-	-	0	-	0.00%
2017-04-06	9.950	-	-	9.890	9.960	118,615	1,178,685	9.9371	8.549	-	-	8.497	8.557	138,060	8.5375	-0.50%
2017-04-05	10.00	10.00	-	-	-	0	0	-	8.592	8.592	-	-	-	0	-	0.10%
2017-04-03	9.990	9.990	10.02	9.990	9.990	68,066	679,979	9.9900	8.583	8.583	8.609	8.583	8.583	79,224	8.5830	0.50%
2017-03-31	9.940	9.940	-	-	-	0	0	-	8.540	8.540	-	-	-	0	-	0.00%
2017-03-30	9.940	-	-	9.940	9.940	20,000	198,800	9.9400	8.540	-	-	8.540	8.540	23,279	8.5400	0.00%
2017-03-29	9.980	-	-	9.990	9.990	72,555	724,824	9.9900	8.540	-	-	8.549	8.549	84,789	8.5486	0.20%
2017-03-28	9.960	9.940	9.980	9.880	9.960	49,587	493,486	9.9519	8.523	8.506	8.540	8.454	8.523	57,948	8.5160	0.81%
2017-03-27	9.880	-	9.880	9.880	9.880	30,000	296,400	9.8800	8.454	-	8.454	8.454	8.454	35,059	8.4544	-1.40%
2017-03-24	10.02	9.980	10.02	9.980	10.02	40,000	399,960	9.9990	8.574	8.540	8.574	8.540	8.574	46,745	8.5563	1.93%
2017-03-23	9.830	-	-	-	-	0	0	-	8.412	-	-	-	-	0	-	0.00%
2017-03-22	9.830	-	-	9.840	9.840	2,400	23,616	9.8400	8.412	-	-	8.420	8.420	2,805	8.4202	-1.40%
2017-03-21	9.970	-	-	9.930	9.970	754,483	7,512,353	9.9570	8.531	-	-	8.497	8.531	881,701	8.5203	0.71%
2017-03-20	9.900	9.890	-	9.900	9.910	71,628	709,317	9.9028	8.472	8.463	-	8.472	8.480	83,706	8.4739	0.10%
2017-03-17	9.890	-	-	-	-	0	0	-	8.463	-	-	-	-	0	-	-0.60%
2017-03-16	9.950	-	-	9.930	9.950	103,520	1,027,961	9.9301	8.514	-	-	8.497	8.514	120,975	8.4973	0.81%
2017-03-15	9.870	-	-	-	-	0	0	-	8.446	-	-	-	-	0	-	0.30%
2017-03-14	9.840	-	9.850	-	-	0	0	-	8.420	-	8.429	-	-	0	-	0.31%
2017-03-13	9.810	-	10.00	-	-	0	0	-	8.395	-	8.557	-	-	0	-	0.20%
2017-03-10	9.790	-	10.00	-	-	0	0	-	8.377	-	8.557	-	-	0	-	0.10%
2017-03-09	9.780	-	-	9.780	9.780	17,000	166,260	9.7800	8.369	-	-	8.369	8.369	19,866	8.3689	0.00%
2017-03-08	9.780	9.780	-	-	-	0	0	-	8.369	8.369	-	-	-	0	-	0.00%
2017-03-07	9.780	9.670	-	-	-	0	0	-	8.369	8.275	-	-	-	0	-	0.00%
2017-03-06	9.780	9.670	-	-	-	0	0	-	8.369	8.275	-	-	-	0	-	0.00%
2017-03-03	9.780	9.700	-	-	-	0	0	-	8.369	8.300	-	-	-	0	-	0.00%
2017-03-02	9.780	-	-	-	-	0	0	-	8.369	-	-	-	-	0	-	0.51%
2017-03-01	9.730	-	-	-	-	0	0	-	8.326	-	-	-	-	0	-	0.52%
2017-02-28	9.680	-	-	-	-	0	0	-	8.283	-	-	-	-	0	-	0.00%
2017-02-27	9.680	-	-	-	-	0	0	-	8.283	-	-	-	-	0	-	0.00%
2017-02-24	9.680	-	-	-	-	0	0	-	8.283	-	-	-	-	0	-	0.00%
2017-02-23	9.680	-	-	9.680	9.680	2,000	19,360	9.6800	8.283	-	-	8.283	8.283	2,337	8.2833	0.52%
2017-02-22	9.630	-	-	-	-	0	0	-	8.241	-	-	-	-	0	-	0.00%
2017-02-21	9.630	-	-	-	-	0	0	-	8.241	-	-	-	-	0	-	-0.10%
2017-02-20	9.640	9.610	9.760	-	-	0	0	-	8.249	8.223	8.352	-	-	0	-	0.84%
2017-02-17	9.560	-	-	9.570	9.570	79,137	757,341	9.5700	8.181	-	-	8.189	8.189	92,481	8.1892	0.53%
2017-02-16	9.510	-	-	9.540	9.550	158,160	1,509,628	9.5449	8.138	-	-	8.163	8.172	184,828	8.1677	-0.31%
2017-02-15	9.540	-	-	-	-	0	0	-	8.163	-	-	-	-	0	-	-0.21%
2017-02-14	9.560	-	-	9.530	9.600	141,948	1,360,166	9.5821	8.181	-	-	8.155	8.215	165,883	8.1996	1.27%
2017-02-13	9.440	-	-	-	-	0	0	-	8.078	-	-	-	-	0	-	0.00%
2017-02-10	9.440	-	-	-	-	0	0	-	8.078	-	-	-	-	0	-	0.64%
2017-02-09	9.380	-	-	-	-	0	0	-	8.027	-	-	-	-	0	-	0.21%
2017-02-08	9.360	-	-	-	-	0	0	-	8.009	-	-	-	-	0	-	0.65%
2017-02-07	9.300	-	-	9.300	9.300	20,000	186,000	9.3000	7.958	-	-	7.958	7.958	23,372	7.9581	0.22%
2017-02-06	9.280	-	9.300	-	-	0	0	-	7.941	-	7.958	-	-	0	-	0.11%
2017-02-03	9.270	-	9.300	-	-	0	0	-	7.932	-	7.958	-	-	0	-	0.00%
2017-02-02	9.270	-	9.300	9.240	9.270	27,000	249,840	9.2533	7.932	-	7.958	7.907	7.932	31,553	7.9182	-0.32%
2017-02-01	9.300	-	-	9.300	9.300	40,046	372,427	9.3000	7.958	-	-	7.958	7.958	46,798	7.9581	0.00%
2017-01-27	9.300	-	-	-	-	0	0	-	7.958	-	-	-	-	0	-	0.00%
2017-01-26	9.300	-	-	9.300	9.310	503,000	4,678,140	9.3005	7.958	-	-	7.958	7.967	587,814	7.9585	-0.11%
2017-01-25	9.310	-	-	9.310	9.310	61,823	575,572	9.3100	7.967	-	-	7.967	7.967	72,247	7.9667	0.22%
2017-01-24	9.290	-	-	-	-	0	0	-	7.950	-	-	-	-	0	-	0.00%
2017-01-23	9.290	-	-	-	-	0	0	-	7.950	-	-	-	-	0	-	-0.21%
2017-01-20	9.310	-	-	-	-	0	0	-	7.967	-	-	-	-	0	-	0.00%
2017-01-19	9.310	-	-	9.300	9.310	39,000	362,760	9.3015	7.967	-	-	7.958	7.967	45,576	7.9594	-0.64%
2017-01-18	9.370	-	-	9.320	9.370	108,000	1,008,430	9.3373	8.018	-	-	7.975	8.018	126,211	7.9901	0.21%
2017-01-17	9.350	-	-	-	-	0	0	-	8.001	-	-	-	-	0	-	-0.11%
2017-01-16	9.360	-	-	-	-	0	0	-	8.009	-	-	-	-	0	-	0.00%
2017-01-13	9.360	-	-	9.380	9.380	40,096	376,100	9.3800	8.009	-	-	8.027	8.027	46,857	8.0266	0.11%
2017-01-12	9.350	-	-	-	-	0	0	-	8.001	-	-	-	-	0	-	0.00%
2017-01-11	9.350	-	-	9.350	9.350	74,555	697,089	9.3500	8.001	-	-	8.001	8.001	87,126	8.0009	0.43%
2017-01-10	9.310	-	-	9.310	9.310	4,000	37,240	9.3100	7.967	-	-	7.967	7.967	4,674	7.9667	-0.75%
2017-01-09	9.380	8.100	-	9.340	9.380	3,200	29,928	9.3525	8.027	6.931	-	7.992	8.027	3,740	8.0031	0.64%
2017-01-06	9.320	8.100	-	9.320	9.320	1,000	9,320	9.3200	7.975	6.931	-	7.975	7.975	1,169	7.9752	0.76%
2017-01-05	9.250	-	-	9.260	9.260	600	5,556	9.2600	7.915	-	-	7.924	7.924	701	7.9239	-0.64%
2017-01-04	9.310	-	-	-	-	0	0	-	7.967	-	-	-	-	0	-	0.00%
2017-01-03	9.310	-	-	9.310	9.310	81,263	756,558	9.3100	7.967	-	-	7.967	7.967	94,965	7.9667	1.20%
2016-12-30	9.200	-	-	-	-	0	0	-	7.873	-	-	-	-	0	-	0.00%
2016-12-29	9.200	-	-	-	-	0	0	-	7.873	-	-	-	-	0	-	0.44%
2016-12-28	9.160	-	-	-	-	0	0	-	7.838	-	-	-	-	0	-	0.00%
2016-12-23	9.160	-	-	-	-	0	0	-	7.838	-	-	-	-	0	-	0.11%
2016-12-22	9.150	-	-	9.150	9.150	49,053	448,834	9.1500	7.830	-	-	7.830	7.830	57,324	7.8298	0.00%
2016-12-21	9.150	-	-	-	-	0	0	-	7.830	-	-	-	-	0	-	-0.33%
2016-12-20	9.180	-	-	9.180	9.180	26,000	238,680	9.1800	7.855	-	-	7.855	7.855	30,384	7.8554	0.44%
2016-12-19	9.140	-	-	9.100	9.140	6,400	58,400	9.1250	7.821	-	-	7.787	7.821	7,479	7.8084	1.11%
2016-12-16	9.040	-	-	9.030	9.060	48,000	434,160	9.0450	7.736	-	-	7.727	7.753	56,094	7.7399	0.33%
2016-12-15	9.010	-	-	-	-	0	0	-	7.710	-	-	-	-	0	-	0.45%
2016-12-14	8.970	-	-	-	-	0	0	-	7.676	-	-	-	-	0	-	1.13%
2016-12-13	8.870	-	-	-	-	0	0	-	7.590	-	-	-	-	0	-	0.11%
2016-12-12	8.860	-	-	-	-	0	0	-	7.582	-	-	-	-	0	-	0.00%
2016-12-09	8.860	-	-	-	-	0	0	-	7.582	-	-	-	-	0	-	0.00%
2016-12-08	8.860	-	-	8.830	8.870	76,983	682,375	8.8640	7.582	-	-	7.556	7.590	89,964	7.5850	0.80%
2016-12-07	8.790	-	-	8.790	8.790	400	3,516	8.7900	7.522	-	-	7.522	7.522	467	7.5217	0.57%
2016-12-06	8.740	-	-	8.700	8.740	54,000	470,400	8.7111	7.479	-	-	7.445	7.479	63,105	7.4542	0.81%
2016-12-05	8.670	-	-	8.650	8.690	84,000	728,880	8.6771	7.419	-	-	7.402	7.436	98,164	7.4251	-0.57%
2016-12-02	8.720	-	-	-	-	0	0	-	7.462	-	-	-	-	0	-	-0.80%
2016-12-01	8.790	-	-	-	-	0	0	-	7.522	-	-	-	-	0	-	0.23%
2016-11-30	8.770	-	-	-	-	0	0	-	7.505	-	-	-	-	0	-	0.23%
2016-11-29	8.750	-	-	8.750	8.760	138,000	1,208,180	8.7549	7.487	-	-	7.487	7.496	161,269	7.4917	-0.46%
2016-11-28	8.790	-	-	-	-	0	0	-	7.522	-	-	-	-	0	-	0.57%
2016-11-25	8.740	-	-	8.740	8.780	163,453	1,432,037	8.7612	7.479	-	-	7.479	7.513	191,014	7.4970	-0.11%
2016-11-24	8.750	-	-	8.750	8.750	21,000	183,750	8.7500	7.487	-	-	7.487	7.487	24,541	7.4875	0.00%
2016-11-23	8.750	-	-	8.740	8.770	270,908	2,372,133	8.7562	7.487	-	-	7.479	7.505	316,588	7.4928	-0.91%
2016-11-22	8.830	-	-	8.810	8.830	131,200	1,157,526	8.8226	7.556	-	-	7.539	7.556	153,323	7.5496	0.80%
2016-11-21	8.760	-	-	-	-	0	0	-	7.496	-	-	-	-	0	-	0.00%
2016-11-18	8.760	-	-	8.760	8.760	2,800	24,528	8.7600	7.496	-	-	7.496	7.496	3,272	7.4960	0.34%
2016-11-17	8.730	-	-	-	-	0	0	-	7.470	-	-	-	-	0	-	-0.11%
2016-11-16	8.740	-	-	-	-	0	0	-	7.479	-	-	-	-	0	-	0.46%
2016-11-15	8.700	-	-	-	-	0	0	-	7.445	-	-	-	-	0	-	-0.46%
2016-11-14	8.740	-	-	8.750	8.750	21,600	189,000	8.7500	7.479	-	-	7.487	7.487	25,242	7.4875	0.11%
2016-11-11	8.730	-	-	8.730	8.780	61,200	536,020	8.7585	7.470	-	-	7.470	7.513	71,519	7.4948	-1.69%
2016-11-10	8.880	-	-	8.860	8.860	8,000	70,880	8.8600	7.599	-	-	7.582	7.582	9,349	7.5816	3.26%
2016-11-09	8.600	-	-	8.440	8.610	100,000	855,020	8.5502	7.359	-	-	7.222	7.368	116,862	7.3165	-2.27%
2016-11-08	8.800	-	-	8.800	8.800	600	5,280	8.8000	7.530	-	-	7.530	7.530	701	7.5303	0.57%
2016-11-07	8.750	-	-	8.750	8.770	177,000	1,548,810	8.7503	7.487	-	-	7.487	7.505	206,845	7.4878	-1.02%
2016-11-04	8.840	-	-	-	-	0	0	-	7.564	-	-	-	-	0	-	0.00%
2016-11-03	8.840	-	-	-	-	0	0	-	7.564	-	-	-	-	0	-	-0.90%
2016-11-02	8.920	-	-	-	-	0	0	-	7.633	-	-	-	-	0	-	-0.56%
2016-11-01	8.970	-	-	-	-	0	0	-	7.676	-	-	-	-	0	-	0.34%
2016-10-31	8.940	-	-	-	-	0	0	-	7.650	-	-	-	-	0	-	0.00%
2016-10-28	8.940	-	9.060	8.940	8.980	33,000	296,300	8.9788	7.650	-	7.753	7.650	7.684	38,564	7.6833	-1.00%
2016-10-27	9.030	-	-	8.990	9.040	11,200	100,786	8.9988	7.727	-	-	7.693	7.736	13,089	7.7003	-0.44%
2016-10-26	9.230	-	-	9.240	9.240	9,400	86,856	9.2400	7.761	-	-	7.770	7.770	11,179	7.7697	-0.65%
2016-10-25	9.290	-	-	9.290	9.290	800	7,432	9.2900	7.812	-	-	7.812	7.812	951	7.8118	-0.43%
2016-10-24	9.330	-	-	-	-	0	0	-	7.845	-	-	-	-	0	-	0.00%
2016-10-20	9.330	-	-	9.330	9.330	20,000	186,600	9.3300	7.845	-	-	7.845	7.845	23,785	7.8454	-0.32%
2016-10-19	9.360	-	-	9.350	9.360	6,600	61,770	9.3591	7.871	-	-	7.862	7.871	7,849	7.8699	0.21%
2016-10-18	9.340	-	-	9.340	9.340	49,000	457,660	9.3400	7.854	-	-	7.854	7.854	58,272	7.8538	0.21%
2016-10-17	9.320	-	-	-	-	0	0	-	7.837	-	-	-	-	0	-	0.00%
2016-10-14	9.320	-	-	9.280	9.330	23,000	214,440	9.3235	7.837	-	-	7.803	7.845	27,352	7.8399	-0.11%
2016-10-13	9.330	-	-	9.330	9.360	90,600	846,794	9.3465	7.845	-	-	7.845	7.871	107,744	7.8593	-0.85%
2016-10-12	9.410	-	-	9.430	9.440	21,000	198,210	9.4386	7.913	-	-	7.929	7.938	24,974	7.9367	0.00%
2016-10-11	9.410	-	-	-	-	0	0	-	7.913	-	-	-	-	0	-	-0.53%
2016-10-07	9.460	-	-	-	-	0	0	-	7.955	-	-	-	-	0	-	0.00%
2016-10-06	9.460	-	-	-	-	0	0	-	7.955	-	-	-	-	0	-	0.00%
2016-10-05	9.460	-	-	9.440	9.470	349,732	3,308,395	9.4598	7.955	-	-	7.938	7.963	415,912	7.9545	0.42%
2016-10-04	9.420	-	-	-	-	0	0	-	7.921	-	-	-	-	0	-	0.64%
2016-10-03	9.360	-	-	-	-	0	0	-	7.871	-	-	-	-	0	-	0.21%
2016-09-30	9.340	-	-	-	-	0	0	-	7.854	-	-	-	-	0	-	-1.06%
2016-09-29	9.440	-	-	-	-	0	0	-	7.938	-	-	-	-	0	-	0.00%
2016-09-28	9.440	-	-	9.400	9.410	27,000	254,010	9.4078	7.938	-	-	7.904	7.913	32,109	7.9108	0.64%
2016-09-27	9.380	-	-	-	-	0	0	-	7.887	-	-	-	-	0	-	0.00%
2016-09-26	9.380	-	-	9.420	9.460	457,694	4,317,084	9.4322	7.887	-	-	7.921	7.955	544,304	7.9314	-0.74%
2016-09-23	9.450	-	-	9.450	9.490	60,000	568,200	9.4700	7.946	-	-	7.946	7.980	71,354	7.9631	0.21%
2016-09-22	9.430	-	-	-	-	0	0	-	7.929	-	-	-	-	0	-	0.11%
2016-09-21	9.420	9.410	9.470	9.420	9.420	20,000	188,400	9.4200	7.921	7.913	7.963	7.921	7.921	23,785	7.9211	0.64%
2016-09-20	9.360	-	-	9.350	9.360	21,200	198,420	9.3594	7.871	-	-	7.862	7.871	25,212	7.8702	0.32%
2016-09-19	9.330	-	-	9.280	9.330	823,000	7,638,390	9.2812	7.845	-	-	7.803	7.845	978,738	7.8043	0.32%
2016-09-15	9.300	-	-	-	-	0	0	-	7.820	-	-	-	-	0	-	0.00%
2016-09-14	9.300	-	-	9.290	9.310	10,000	92,916	9.2916	7.820	-	-	7.812	7.829	11,892	7.8131	-0.32%
2016-09-13	9.330	-	-	9.330	9.360	39,000	364,320	9.3415	7.845	-	-	7.845	7.871	46,380	7.8551	1.30%
2016-09-12	9.210	-	-	9.190	9.310	202,897	1,868,013	9.2067	7.744	-	-	7.728	7.829	241,292	7.7417	-2.33%
2016-09-09	9.430	-	-	9.430	9.430	3,000	28,290	9.4300	7.929	-	-	7.929	7.929	3,568	7.9295	-0.63%
2016-09-08	9.490	-	-	9.480	9.500	267,000	2,533,600	9.4891	7.980	-	-	7.972	7.988	317,525	7.9792	-0.42%
2016-09-07	9.530	-	-	-	-	0	0	-	8.014	-	-	-	-	0	-	0.00%
2016-09-06	9.530	-	-	9.520	9.530	37,514	357,142	9.5202	8.014	-	-	8.005	8.014	44,613	8.0054	0.53%
2016-09-05	9.480	-	-	-	-	0	0	-	7.972	-	-	-	-	0	-	0.74%
2016-09-02	9.410	-	-	-	-	0	0	-	7.913	-	-	-	-	0	-	-0.21%
2016-09-01	9.430	-	-	-	-	0	0	-	7.929	-	-	-	-	0	-	-0.11%
2016-08-31	9.440	-	-	9.440	9.440	20,000	188,800	9.4400	7.938	-	-	7.938	7.938	23,785	7.9379	-0.42%
2016-08-30	9.480	-	-	9.410	9.480	79,643	750,835	9.4275	7.972	-	-	7.913	7.972	94,714	7.9274	1.07%
2016-08-29	9.380	-	-	-	-	0	0	-	7.887	-	-	-	-	0	-	0.00%
2016-08-26	9.380	-	-	-	-	0	0	-	7.887	-	-	-	-	0	-	-0.85%
2016-08-25	9.460	-	-	-	-	0	0	-	7.955	-	-	-	-	0	-	0.00%
2016-08-24	9.460	-	-	9.460	9.460	20,000	189,200	9.4600	7.955	-	-	7.955	7.955	23,785	7.9547	0.11%
2016-08-23	9.450	-	-	-	-	0	0	-	7.946	-	-	-	-	0	-	0.11%
2016-08-22	9.440	-	-	-	-	0	0	-	7.938	-	-	-	-	0	-	0.32%
2016-08-19	9.410	-	-	-	-	0	0	-	7.913	-	-	-	-	0	-	-0.32%
2016-08-18	9.440	9.280	-	-	-	0	0	-	7.938	7.803	-	-	-	0	-	0.00%
2016-08-17	9.440	9.350	-	-	-	0	0	-	7.938	7.862	-	-	-	0	-	-0.32%
2016-08-16	9.470	-	-	-	-	0	0	-	7.963	-	-	-	-	0	-	-0.42%
2016-08-15	9.510	-	-	-	-	0	0	-	7.997	-	-	-	-	0	-	0.42%
2016-08-12	9.470	-	-	-	-	0	0	-	7.963	-	-	-	-	0	-	0.32%
2016-08-11	9.440	-	-	9.420	9.440	71,000	669,210	9.4255	7.938	-	-	7.921	7.938	84,435	7.9257	0.43%
2016-08-10	9.400	-	-	-	-	0	0	-	7.904	-	-	-	-	0	-	0.11%
2016-08-09	9.390	-	-	-	-	0	0	-	7.896	-	-	-	-	0	-	-0.21%
2016-08-08	9.410	-	-	9.400	9.410	40,000	376,200	9.4050	7.913	-	-	7.904	7.913	47,569	7.9085	0.64%
2016-08-05	9.350	-	-	9.340	9.340	61,000	569,740	9.3400	7.862	-	-	7.854	7.854	72,543	7.8538	0.32%
2016-08-04	9.320	9.270	-	9.310	9.360	146,000	1,362,930	9.3351	7.837	7.795	-	7.829	7.871	173,628	7.8497	0.00%
2016-08-03	9.320	9.300	-	9.320	9.320	10,400	96,928	9.3200	7.837	7.820	-	7.837	7.837	12,368	7.8370	-1.27%
2016-08-01	9.440	9.400	-	9.440	9.460	123,400	1,165,104	9.4417	7.938	7.904	-	7.938	7.955	146,751	7.9393	0.53%
2016-07-29	9.390	-	-	9.380	9.390	40,000	375,400	9.3850	7.896	-	-	7.887	7.896	47,569	7.8916	0.11%
2016-07-28	9.380	-	-	9.380	9.380	40,000	375,200	9.3800	7.887	-	-	7.887	7.887	47,569	7.8874	-0.32%
2016-07-27	9.410	-	-	9.420	9.420	1,000	9,420	9.4200	7.913	-	-	7.921	7.921	1,189	7.9211	0.97%
2016-07-26	9.320	-	-	9.320	9.320	29,751	277,279	9.3200	7.837	-	-	7.837	7.837	35,381	7.8370	-0.11%
2016-07-25	9.330	-	-	-	-	0	0	-	7.845	-	-	-	-	0	-	0.54%
2016-07-22	9.280	9.250	-	9.240	9.280	50,200	465,248	9.2679	7.803	7.778	-	7.770	7.803	59,699	7.7932	-0.75%
2016-07-21	9.350	-	-	9.320	9.350	33,400	311,594	9.3292	7.862	-	-	7.837	7.862	39,720	7.8447	0.97%
2016-07-20	9.260	9.240	-	9.240	9.260	213,000	1,971,720	9.2569	7.787	7.770	-	7.770	7.787	253,306	7.7839	0.54%
2016-07-19	9.210	-	-	-	-	0	0	-	7.744	-	-	-	-	0	-	0.11%
2016-07-18	9.200	-	-	-	-	0	0	-	7.736	-	-	-	-	0	-	0.00%
2016-07-15	9.200	-	-	9.190	9.220	147,400	1,356,508	9.2029	7.736	-	-	7.728	7.753	175,293	7.7385	0.11%
2016-07-14	9.190	-	-	9.180	9.220	1,200	11,040	9.2000	7.728	-	-	7.719	7.753	1,427	7.7361	-1.08%
2016-07-13	9.290	-	-	9.170	9.290	36,000	331,800	9.2167	7.812	-	-	7.711	7.812	42,812	7.7501	0.65%
2016-07-12	9.230	-	-	9.180	9.260	85,000	783,670	9.2196	7.761	-	-	7.719	7.787	101,085	7.7526	1.32%
2016-07-11	9.110	9.020	9.110	9.110	9.130	63,000	574,110	9.1129	7.660	7.585	7.660	7.660	7.677	74,922	7.6628	1.11%
2016-07-08	9.010	-	-	9.010	9.020	36,000	324,570	9.0158	7.576	-	-	7.576	7.585	42,812	7.5812	1.01%
2016-07-07	8.920	8.900	8.990	8.920	8.930	87,000	776,070	8.9203	7.501	7.484	7.560	7.501	7.509	103,463	7.5009	-0.56%
2016-07-06	8.970	-	-	8.890	8.970	139,000	1,239,160	8.9148	7.543	-	-	7.475	7.543	165,303	7.4963	-0.99%
2016-07-05	9.060	8.980	9.060	-	-	300,000	2,688,000	8.9600	7.618	7.551	7.618	-	-	356,770	7.5343	-0.11%
2016-07-04	9.070	-	-	-	-	0	0	-	7.627	-	-	-	-	0	-	1.80%
2016-06-30	8.910	-	-	8.900	8.940	156,425	1,392,220	8.9002	7.492	-	-	7.484	7.517	186,026	7.4840	1.37%
2016-06-29	8.790	-	-	-	-	0	0	-	7.391	-	-	-	-	0	-	2.93%
2016-06-28	8.540	-	-	8.460	8.550	1,358,600	11,404,096	8.3940	7.181	-	-	7.114	7.190	1,615,690	7.0583	-1.39%
2016-06-27	8.660	-	-	8.150	8.740	48,200	412,362	8.5552	7.282	-	-	6.853	7.349	57,321	7.1939	1.05%
2016-06-24	8.570	8.360	-	8.350	8.770	36,600	308,210	8.4210	7.206	7.030	-	7.021	7.375	43,526	7.0811	-2.39%
2016-06-23	8.780	8.780	-	-	-	0	0	-	7.383	7.383	-	-	-	0	-	0.11%
2016-06-22	8.770	-	-	8.770	8.820	65,000	570,180	8.7720	7.375	-	-	7.375	7.417	77,300	7.3762	-0.57%
2016-06-21	8.820	8.630	8.820	8.720	8.820	70,800	619,582	8.7512	7.417	7.257	7.417	7.332	7.417	84,198	7.3587	2.56%
2016-06-20	8.600	8.620	-	8.580	8.690	101,000	871,710	8.6308	7.232	7.248	-	7.215	7.307	120,112	7.2575	0.00%
2016-06-17	8.600	8.600	-	8.530	8.610	44,600	383,038	8.5883	7.232	7.232	-	7.173	7.240	53,040	7.2217	0.82%
2016-06-16	8.530	-	-	-	-	0	0	-	7.173	-	-	-	-	0	-	0.00%
2016-06-15	8.530	8.490	-	8.530	8.530	200	1,706	8.5300	7.173	7.139	-	7.173	7.173	238	7.1727	0.00%
2016-06-14	8.530	-	-	8.540	8.550	24,200	206,900	8.5496	7.173	-	-	7.181	7.190	28,779	7.1892	-2.51%
2016-06-13	8.750	-	-	8.750	9.000	400	3,550	8.8750	7.358	-	-	7.358	7.568	476	7.4628	-1.91%
2016-06-10	8.920	8.850	8.950	8.940	8.990	86,200	771,708	8.9525	7.501	7.442	7.526	7.517	7.560	102,512	7.5280	-1.44%
2016-06-08	9.050	-	-	9.020	9.050	74,000	668,700	9.0365	7.610	-	-	7.585	7.610	88,003	7.5986	0.33%
2016-06-07	9.020	-	-	9.020	9.020	1,000	9,020	9.0200	7.585	-	-	7.585	7.585	1,189	7.5847	0.45%
2016-06-06	8.980	-	-	8.980	8.980	2,000	17,960	8.9800	7.551	-	-	7.551	7.551	2,378	7.5511	-0.66%
2016-06-03	9.040	-	-	9.000	9.040	3,600	32,440	9.0111	7.602	-	-	7.568	7.602	4,281	7.5773	1.01%
2016-06-02	8.950	-	-	8.940	8.950	19,000	169,930	8.9437	7.526	-	-	7.517	7.526	22,595	7.5206	-1.00%
2016-06-01	9.040	8.800	-	-	-	2,100,000	18,917,850	9.0085	7.602	7.400	-	-	-	2,497,387	7.5751	-0.22%
2016-05-31	9.060	8.800	-	9.030	9.060	52,849	477,515	9.0355	7.618	7.400	-	7.593	7.618	62,850	7.5977	0.33%
2016-05-30	9.030	8.800	-	9.030	9.030	12,000	108,360	9.0300	7.593	7.400	-	7.593	7.593	14,271	7.5931	0.56%
2016-05-27	8.980	-	-	-	-	0	0	-	7.551	-	-	-	-	0	-	-0.22%
2016-05-26	9.000	-	-	8.990	9.000	33,000	296,820	8.9945	7.568	-	-	7.560	7.568	39,245	7.5633	-0.33%
2016-05-25	9.030	-	-	9.010	9.050	4,000	36,080	9.0200	7.593	-	-	7.576	7.610	4,757	7.5847	2.50%
2016-05-24	8.810	-	-	-	-	0	0	-	7.408	-	-	-	-	0	-	0.11%
2016-05-23	8.800	-	-	8.810	8.810	21,000	185,010	8.8100	7.400	-	-	7.408	7.408	24,974	7.4081	0.11%
2016-05-20	8.790	-	-	8.710	8.790	22,600	196,914	8.7130	7.391	-	-	7.324	7.391	26,877	7.3266	0.23%
2016-05-19	8.770	-	-	8.760	8.810	57,000	500,640	8.7832	7.375	-	-	7.366	7.408	67,786	7.3856	-0.23%
2016-05-18	8.790	-	-	8.740	8.790	20,000	175,710	8.7855	7.391	-	-	7.349	7.391	23,785	7.3875	-0.57%
2016-05-17	8.840	-	8.850	8.840	8.850	2,000	17,690	8.8450	7.433	-	7.442	7.433	7.442	2,378	7.4376	0.91%
2016-05-16	8.760	-	-	8.760	8.760	21,000	183,960	8.7600	7.366	-	-	7.366	7.366	24,974	7.3661	0.34%
2016-05-13	8.730	8.600	8.760	8.730	8.730	1,600	13,968	8.7300	7.341	7.232	7.366	7.341	7.341	1,903	7.3409	-0.23%
2016-05-12	8.750	8.600	-	8.740	8.750	2,000	17,490	8.7450	7.358	7.232	-	7.349	7.358	2,378	7.3535	-1.24%
2016-05-11	8.860	8.600	8.900	8.850	8.900	2,200	19,520	8.8727	7.450	7.232	7.484	7.442	7.484	2,616	7.4609	1.14%
2016-05-10	8.760	-	-	8.750	8.780	49,000	429,280	8.7608	7.366	-	-	7.358	7.383	58,272	7.3668	1.51%
2016-05-09	8.630	-	-	-	-	0	0	-	7.257	-	-	-	-	0	-	0.12%
2016-05-06	8.620	-	-	8.620	8.620	1,000	8,620	8.6200	7.248	-	-	7.248	7.248	1,189	7.2484	-0.12%
2016-05-05	8.630	-	-	8.650	8.650	24,000	207,600	8.6500	7.257	-	-	7.274	7.274	28,542	7.2736	0.35%
2016-05-04	8.600	-	-	8.600	8.640	115,240	992,370	8.6113	7.232	-	-	7.232	7.265	137,047	7.2411	-1.94%
2016-05-03	8.770	-	-	-	-	0	0	-	7.375	-	-	-	-	0	-	-0.79%
2016-04-29	8.840	-	-	8.800	8.840	37,000	327,040	8.8389	7.433	-	-	7.400	7.433	44,002	7.4325	0.00%
2016-04-28	8.840	-	-	8.840	8.840	21,000	185,640	8.8400	7.433	-	-	7.433	7.433	24,974	7.4334	0.34%
2016-04-27	8.810	-	-	8.790	8.790	1,000	8,790	8.7900	7.408	-	-	7.391	7.391	1,189	7.3913	-1.01%
2016-04-26	8.900	-	-	8.890	8.930	8,600	76,680	8.9163	7.484	-	-	7.475	7.509	10,227	7.4975	-0.22%
2016-04-25	8.920	-	-	8.950	8.950	1,000	8,950	8.9500	7.501	-	-	7.526	7.526	1,189	7.5259	-0.67%
2016-04-22	8.980	-	-	8.980	9.000	43,000	386,770	8.9947	7.551	-	-	7.551	7.568	51,137	7.5634	-1.10%
2016-04-21	9.080	8.990	-	9.070	9.090	44,000	399,900	9.0886	7.635	7.560	-	7.627	7.644	52,326	7.6424	0.33%
2016-04-20	9.050	-	-	9.050	9.050	1,000	9,050	9.0500	7.610	-	-	7.610	7.610	1,189	7.6100	0.89%
2016-04-19	8.970	-	8.980	8.970	8.970	22,000	197,340	8.9700	7.543	-	7.551	7.543	7.543	26,163	7.5427	1.36%
2016-04-18	8.850	-	-	8.800	8.850	19,000	167,880	8.8358	7.442	-	-	7.400	7.442	22,595	7.4298	-1.01%
2016-04-15	8.940	8.830	-	8.940	8.990	26,000	233,440	8.9785	7.517	7.425	-	7.517	7.560	30,920	7.5498	0.11%
2016-04-14	8.930	-	-	8.930	8.980	52,000	466,340	8.9681	7.509	-	-	7.509	7.551	61,840	7.5411	1.02%
2016-04-13	8.840	-	-	8.820	8.840	2,000	17,660	8.8300	7.433	-	-	7.417	7.433	2,378	7.4250	0.68%
2016-04-12	8.780	-	-	8.770	8.780	22,000	193,120	8.7782	7.383	-	-	7.375	7.383	26,163	7.3814	-0.23%
2016-04-11	8.800	-	-	8.610	8.750	34,000	294,650	8.6662	7.400	-	-	7.240	7.358	40,434	7.2872	1.03%
2016-04-08	8.710	-	-	8.710	8.750	24,000	209,080	8.7117	7.324	-	-	7.324	7.358	28,542	7.3255	-0.91%
2016-04-07	8.790	-	-	8.730	8.790	11,000	96,630	8.7845	7.391	-	-	7.341	7.391	13,082	7.3867	2.21%
2016-04-06	8.600	-	-	8.550	8.720	61,000	522,450	8.5648	7.232	-	-	7.190	7.332	72,543	7.2019	-0.46%
2016-04-05	8.640	-	-	8.600	8.630	3,000	25,860	8.6200	7.265	-	-	7.232	7.257	3,568	7.2484	-0.58%
2016-04-01	8.690	-	-	8.680	8.700	22,400	194,650	8.6897	7.307	-	-	7.299	7.316	26,639	7.3070	-0.46%
2016-03-31	8.730	-	-	-	-	0	0	-	7.341	-	-	-	-	0	-	0.34%
2016-03-30	8.700	8.700	-	8.700	8.780	20,000	174,120	8.7060	7.316	7.316	-	7.316	7.383	23,785	7.3207	0.46%
2016-03-29	8.660	-	-	8.700	8.700	1,000	8,700	8.7000	7.282	-	-	7.316	7.316	1,189	7.3156	-0.80%
2016-03-24	8.730	-	-	8.690	8.740	1,356,364	11,834,499	8.7252	7.341	-	-	7.307	7.349	1,613,031	7.3368	0.23%
2016-03-23	8.710	-	-	-	-	0	0	-	7.324	-	-	-	-	0	-	0.00%
2016-03-22	8.710	8.660	-	8.720	8.740	44,000	384,120	8.7300	7.324	7.282	-	7.332	7.349	52,326	7.3409	0.00%
2016-03-21	8.710	-	-	8.710	8.720	23,000	200,360	8.7113	7.324	-	-	7.324	7.332	27,352	7.3252	-0.34%
2016-03-18	8.740	-	-	8.740	8.740	2,000	17,480	8.7400	7.349	-	-	7.349	7.349	2,378	7.3493	-0.68%
2016-03-17	8.800	8.780	-	-	-	0	0	-	7.400	7.383	-	-	-	0	-	0.57%
2016-03-16	8.750	-	-	-	-	0	0	-	7.358	-	-	-	-	0	-	-0.46%
2016-03-15	8.790	-	-	8.790	8.810	60,000	528,200	8.8033	7.391	-	-	7.391	7.408	71,354	7.4025	0.23%
2016-03-14	8.770	-	-	8.770	8.770	1,000	8,770	8.7700	7.375	-	-	7.375	7.375	1,189	7.3745	1.39%
2016-03-11	8.650	-	-	8.630	8.660	42,000	362,880	8.6400	7.274	-	-	7.257	7.282	49,948	7.2652	-0.69%
2016-03-10	8.710	8.600	-	-	-	0	0	-	7.324	7.232	-	-	-	0	-	0.11%
2016-03-09	8.700	-	-	-	-	0	0	-	7.316	-	-	-	-	0	-	-0.46%
2016-03-08	8.740	-	-	-	-	0	0	-	7.349	-	-	-	-	0	-	0.00%
2016-03-07	8.740	-	-	-	-	0	0	-	7.349	-	-	-	-	0	-	0.00%
2016-03-04	8.740	8.600	-	-	-	0	0	-	7.349	7.232	-	-	-	0	-	-0.23%
2016-03-03	8.760	-	-	8.740	8.860	73,000	642,560	8.8022	7.366	-	-	7.349	7.450	86,814	7.4016	0.46%
2016-03-02	8.720	-	-	8.740	8.740	200	1,748	8.7400	7.332	-	-	7.349	7.349	238	7.3493	2.23%
2016-03-01	8.530	-	-	8.560	8.560	200	1,712	8.5600	7.173	-	-	7.198	7.198	238	7.1979	1.79%
2016-02-29	8.380	-	-	8.380	8.410	113,000	947,800	8.3876	7.047	-	-	7.047	7.072	134,383	7.0530	-2.22%
2016-02-26	8.570	-	-	8.390	8.430	5,000	42,110	8.4220	7.206	-	-	7.055	7.089	5,946	7.0819	1.54%
2016-02-25	8.440	-	-	8.360	8.440	3,000	25,200	8.4000	7.097	-	-	7.030	7.097	3,568	7.0634	-0.71%
2016-02-24	8.500	-	-	8.500	8.500	600	5,100	8.5000	7.147	-	-	7.147	7.147	714	7.1475
2016-02-23	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2016-02-22	-	8.000	-	-	-	0	0	-	-	6.727	-	-	-	0	-
2016-02-19	-	8.500	-	-	-	0	0	-	-	7.147	-	-	-	0	-
2016-02-18	-	8.600	-	-	-	0	0	-	-	7.232	-	-	-	0	-