Prices and Webb-site Total Returns

AMUNDI FTSE China A50 Index ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02843	2016-10-31			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	16.65	-	-	-	-	0	0	-	16.65	-	-	-	-	0	-	0.24%
2026-02-03	16.61	-	-	-	-	0	0	-	16.61	-	-	-	-	0	-	0.00%
2026-02-02	16.61	-	-	-	-	0	0	-	16.61	-	-	-	-	0	-	-1.01%
2026-01-30	16.78	-	-	-	-	0	0	-	16.78	-	-	-	-	0	-	0.00%
2026-01-29	16.78	16.55	-	-	-	0	0	-	16.78	16.55	-	-	-	0	-	0.84%
2026-01-28	16.64	16.55	-	-	-	0	0	-	16.64	16.55	-	-	-	0	-	0.00%
2026-01-27	16.64	-	-	-	-	0	0	-	16.64	-	-	-	-	0	-	-0.18%
2026-01-26	16.67	-	-	16.67	16.67	6,000	100,020	16.670	16.67	-	-	16.67	16.67	6,000	16.670	0.73%
2026-01-23	16.55	-	16.71	-	-	0	0	-	16.55	-	16.71	-	-	0	-	-1.19%
2026-01-22	16.75	-	-	-	-	0	0	-	16.75	-	-	-	-	0	-	-0.65%
2026-01-21	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	-0.30%
2026-01-20	16.91	-	-	-	-	0	0	-	16.91	-	-	-	-	0	-	-0.24%
2026-01-19	16.95	-	-	-	-	0	0	-	16.95	-	-	-	-	0	-	-0.94%
2026-01-16	17.11	-	-	-	-	0	0	-	17.11	-	-	-	-	0	-	0.00%
2026-01-15	17.11	-	-	-	-	0	0	-	17.11	-	-	-	-	0	-	0.00%
2026-01-14	17.11	-	-	-	-	0	0	-	17.11	-	-	-	-	0	-	-0.47%
2026-01-13	17.19	-	-	-	-	0	0	-	17.19	-	-	-	-	0	-	-0.29%
2026-01-09	17.24	-	-	-	-	0	0	-	17.24	-	-	-	-	0	-	0.00%
2026-01-08	17.24	-	-	-	-	0	0	-	17.24	-	-	-	-	0	-	-0.35%
2026-01-07	17.30	-	-	-	-	0	0	-	17.30	-	-	-	-	0	-	0.00%
2026-01-06	17.30	-	-	-	-	0	0	-	17.30	-	-	-	-	0	-	1.05%
2026-01-05	17.12	-	-	-	-	0	0	-	17.12	-	-	-	-	0	-	0.88%
2025-12-31	16.97	-	-	-	-	0	0	-	16.97	-	-	-	-	0	-	0.00%
2025-12-30	16.97	-	-	-	-	0	0	-	16.97	-	-	-	-	0	-	0.53%
2025-12-29	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2025-12-24	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2025-12-23	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.96%
2025-12-22	16.72	-	-	-	-	0	0	-	16.72	-	-	-	-	0	-	0.72%
2025-12-19	16.60	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.12%
2025-12-18	16.58	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.12%
2025-12-17	16.56	-	-	-	-	0	0	-	16.56	-	-	-	-	0	-	0.30%
2025-12-16	16.51	-	-	-	-	0	0	-	16.51	-	-	-	-	0	-	-0.84%
2025-12-15	16.65	16.58	-	-	-	0	0	-	16.65	16.58	-	-	-	0	-	-0.06%
2025-12-12	16.66	-	-	-	-	0	0	-	16.66	-	-	-	-	0	-	0.00%
2025-12-11	16.66	-	-	-	-	0	0	-	16.66	-	-	-	-	0	-	-0.36%
2025-12-10	16.72	-	-	-	-	0	0	-	16.72	-	-	-	-	0	-	0.00%
2025-12-09	16.72	-	-	16.72	16.72	4,000	66,880	16.720	16.72	-	-	16.72	16.72	4,000	16.720	-0.18%
2025-12-08	16.75	-	-	16.75	16.75	7,000	117,250	16.750	16.75	-	-	16.75	16.75	7,000	16.750	1.15%
2025-12-05	16.56	-	-	-	-	0	0	-	16.56	-	-	-	-	0	-	0.18%
2025-12-04	16.53	-	-	-	-	0	0	-	16.53	-	-	-	-	0	-	0.00%
2025-12-03	16.53	-	-	16.60	16.60	8,000	132,800	16.600	16.53	-	-	16.60	16.60	8,000	16.600	0.18%
2025-12-02	16.50	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2025-12-01	16.50	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.43%
2025-11-28	16.43	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.06%
2025-11-27	16.42	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.24%
2025-11-26	16.38	-	-	16.38	16.38	9,000	147,420	16.380	16.38	-	-	16.38	16.38	9,000	16.380	0.43%
2025-11-25	16.31	-	-	-	-	0	0	-	16.31	-	-	-	-	0	-	0.74%
2025-11-24	16.19	-	-	-	-	0	0	-	16.19	-	-	-	-	0	-	0.00%
2025-11-21	16.19	-	-	-	-	0	0	-	16.19	-	-	-	-	0	-	-2.47%
2025-11-20	16.60	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-11-19	16.60	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.61%
2025-11-18	16.50	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	-0.36%
2025-11-17	16.56	-	-	-	-	0	0	-	16.56	-	-	-	-	0	-	-0.96%
2025-11-14	16.72	-	-	-	-	0	0	-	16.72	-	-	-	-	0	-	-0.65%
2025-11-13	16.83	-	-	16.83	16.83	10,800	181,764	16.830	16.83	-	-	16.83	16.83	10,800	16.830	0.90%
2025-11-12	16.68	-	-	-	-	0	0	-	16.68	-	-	-	-	0	-	0.18%
2025-11-11	16.65	-	-	-	-	0	0	-	16.65	-	-	-	-	0	-	-0.60%
2025-11-10	16.75	-	-	-	-	0	0	-	16.75	-	-	-	-	0	-	0.00%
2025-11-07	16.75	-	-	-	-	0	0	-	16.75	-	-	-	-	0	-	0.00%
2025-11-06	16.75	-	-	-	-	0	0	-	16.75	-	-	-	-	0	-	1.15%
2025-11-05	16.56	-	-	16.56	16.56	2,800	46,368	16.560	16.56	-	-	16.56	16.56	2,800	16.560	0.00%
2025-11-04	16.56	-	-	-	-	0	0	-	16.56	-	-	-	-	0	-	-0.06%
2025-11-03	16.57	-	-	-	-	0	0	-	16.57	-	-	-	-	0	-	0.00%
2025-10-31	16.57	-	-	-	-	0	0	-	16.57	-	-	-	-	0	-	-1.95%
2025-10-30	16.90	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	-0.24%
2025-10-28	16.94	-	-	16.94	16.94	1,400	23,716	16.940	16.94	-	-	16.94	16.94	1,400	16.940	-0.06%
2025-10-27	16.95	-	-	-	-	0	0	-	16.95	-	-	-	-	0	-	1.01%
2025-10-24	16.78	16.60	16.92	16.78	16.78	3,000	50,340	16.780	16.78	16.60	16.92	16.78	16.78	3,000	16.780	1.76%
2025-10-23	16.49	-	-	-	-	0	0	-	16.49	-	-	-	-	0	-	0.24%
2025-10-22	16.45	-	-	-	-	0	0	-	16.45	-	-	-	-	0	-	0.00%
2025-10-21	16.45	16.18	-	-	-	0	0	-	16.45	16.18	-	-	-	0	-	1.67%
2025-10-20	16.18	16.12	-	-	-	0	0	-	16.18	16.12	-	-	-	0	-	0.43%
2025-10-17	16.11	-	-	-	-	0	0	-	16.11	-	-	-	-	0	-	-1.41%
2025-10-16	16.34	16.17	-	-	-	0	0	-	16.34	16.17	-	-	-	0	-	1.05%
2025-10-15	16.17	15.50	-	-	-	0	0	-	16.17	15.50	-	-	-	0	-	1.76%
2025-10-14	15.89	-	-	16.02	16.07	5,200	83,394	16.037	15.89	-	-	16.02	16.07	5,200	16.037	-1.24%
2025-10-13	16.09	-	-	-	-	0	0	-	16.09	-	-	-	-	0	-	-0.86%
2025-10-10	16.23	-	-	-	-	0	0	-	16.23	-	-	-	-	0	-	-1.40%
2025-10-09	16.46	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	0.67%
2025-10-08	16.35	16.20	-	-	-	0	0	-	16.35	16.20	-	-	-	0	-	-0.24%
2025-10-06	16.39	-	-	-	-	0	0	-	16.39	-	-	-	-	0	-	-0.49%
2025-10-03	16.47	-	-	-	-	0	0	-	16.47	-	-	-	-	0	-	-0.18%
2025-10-02	16.50	16.20	-	-	-	0	0	-	16.50	16.20	-	-	-	0	-	0.61%
2025-09-30	16.40	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	0.00%
2025-09-29	16.40	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	1.17%
2025-09-26	16.21	-	-	-	-	0	0	-	16.21	-	-	-	-	0	-	-1.76%
2025-09-25	16.50	-	-	16.50	16.50	400	6,600	16.500	16.50	-	-	16.50	16.50	400	16.500	1.04%
2025-09-24	16.33	-	-	-	-	0	0	-	16.33	-	-	-	-	0	-	0.43%
2025-09-23	16.26	-	-	-	-	0	0	-	16.26	-	-	-	-	0	-	0.06%
2025-09-22	16.25	-	-	-	-	0	0	-	16.25	-	-	-	-	0	-	0.00%
2025-09-19	16.25	-	-	-	-	0	0	-	16.25	-	-	-	-	0	-	0.00%
2025-09-18	16.25	-	-	-	-	0	0	-	16.25	-	-	-	-	0	-	-1.16%
2025-09-17	16.44	-	-	16.44	16.44	1,000	16,440	16.440	16.44	-	-	16.44	16.44	1,000	16.440	0.37%
2025-09-16	16.38	-	-	-	-	0	0	-	16.38	-	-	-	-	0	-	-0.12%
2025-09-15	16.40	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	0.00%
2025-09-12	16.40	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	-0.12%
2025-09-11	16.42	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	2.24%
2025-09-10	16.06	-	-	-	-	0	0	-	16.06	-	-	-	-	0	-	0.12%
2025-09-09	16.04	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2025-09-08	16.04	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2025-09-05	16.04	-	-	15.97	15.97	3,000	47,910	15.970	16.04	-	-	15.97	15.97	3,000	15.970	-1.05%
2025-09-04	16.21	-	-	16.23	16.40	3,200	51,970	16.241	16.21	-	-	16.23	16.40	3,200	16.241	-1.46%
2025-09-03	16.45	-	-	-	-	0	0	-	16.45	-	-	-	-	0	-	-1.56%
2025-09-02	16.71	-	-	-	-	0	0	-	16.71	-	-	-	-	0	-	0.00%
2025-09-01	16.71	-	-	16.71	16.71	1,000	16,710	16.710	16.71	-	-	16.71	16.71	1,000	16.710	0.84%
2025-08-29	16.57	-	-	-	-	0	0	-	16.57	-	-	-	-	0	-	1.35%
2025-08-28	16.35	-	-	-	-	0	0	-	16.35	-	-	-	-	0	-	0.00%
2025-08-27	16.35	15.62	-	16.65	16.65	3,000	49,950	16.650	16.35	15.62	-	16.65	16.65	3,000	16.650	-1.21%
2025-08-26	16.55	15.62	-	-	-	0	0	-	16.55	15.62	-	-	-	0	-	0.00%
2025-08-25	16.55	15.62	-	16.42	16.42	1,000	16,420	16.420	16.55	15.62	-	16.42	16.42	1,000	16.420	1.60%
2025-08-22	16.29	15.62	-	-	-	0	0	-	16.29	15.62	-	-	-	0	-	2.00%
2025-08-21	15.97	15.90	-	-	-	0	0	-	15.97	15.90	-	-	-	0	-	0.69%
2025-08-20	15.86	15.62	-	-	-	0	0	-	15.86	15.62	-	-	-	0	-	0.06%
2025-08-19	15.85	15.62	-	-	-	0	0	-	15.85	15.62	-	-	-	0	-	0.00%
2025-08-18	15.85	-	-	-	-	0	0	-	15.85	-	-	-	-	0	-	0.00%
2025-08-15	15.85	-	-	-	-	0	0	-	15.85	-	-	-	-	0	-	0.00%
2025-08-14	15.85	-	-	15.85	15.85	4,400	69,740	15.850	15.85	-	-	15.85	15.85	4,400	15.850	0.25%
2025-08-13	15.81	-	-	15.81	15.81	6,200	98,022	15.810	15.81	-	-	15.81	15.81	6,200	15.810	1.87%
2025-08-12	15.52	-	-	-	-	0	0	-	15.52	-	-	-	-	0	-	0.58%
2025-08-11	15.43	-	-	-	-	0	0	-	15.43	-	-	-	-	0	-	0.00%
2025-08-08	15.43	-	-	-	-	0	0	-	15.43	-	-	-	-	0	-	0.00%
2025-08-07	15.43	-	-	-	-	0	0	-	15.43	-	-	-	-	0	-	0.46%
2025-08-06	15.36	-	-	-	-	0	0	-	15.36	-	-	-	-	0	-	0.00%
2025-08-05	15.36	15.12	-	-	-	0	0	-	15.36	15.12	-	-	-	0	-	0.66%
2025-08-04	15.26	15.12	-	-	-	0	0	-	15.26	15.12	-	-	-	0	-	0.93%
2025-08-01	15.12	15.12	-	15.12	15.12	1,000	15,120	15.120	15.12	15.12	-	15.12	15.12	1,000	15.120	-1.82%
2025-07-31	15.40	-	-	-	-	0	0	-	15.40	-	-	-	-	0	-	-1.28%
2025-07-30	15.60	-	16.02	-	-	0	0	-	15.60	-	16.02	-	-	0	-	0.00%
2025-07-29	15.60	-	-	-	-	0	0	-	15.60	-	-	-	-	0	-	0.00%
2025-07-28	15.60	-	-	15.60	15.60	3,600	56,160	15.600	15.60	-	-	15.60	15.60	3,600	15.600	0.19%
2025-07-25	15.57	-	-	15.57	15.75	13,400	210,492	15.708	15.57	-	-	15.57	15.75	13,400	15.708	-0.89%
2025-07-24	15.71	-	-	15.73	15.73	400	6,292	15.730	15.71	-	-	15.73	15.73	400	15.730	1.09%
2025-07-23	15.54	-	-	-	-	0	0	-	15.54	-	-	-	-	0	-	0.32%
2025-07-22	15.49	-	-	-	-	0	0	-	15.49	-	-	-	-	0	-	0.91%
2025-07-21	15.35	-	-	-	-	0	0	-	15.35	-	-	-	-	0	-	0.26%
2025-07-18	15.31	-	-	-	-	0	0	-	15.31	-	-	-	-	0	-	0.53%
2025-07-17	15.23	-	-	-	-	0	0	-	15.23	-	-	-	-	0	-	0.00%
2025-07-16	15.23	-	-	-	-	0	0	-	15.23	-	-	-	-	0	-	-0.26%
2025-07-15	15.27	-	-	-	-	0	0	-	15.27	-	-	-	-	0	-	0.00%
2025-07-14	15.27	-	-	-	-	0	0	-	15.27	-	-	-	-	0	-	0.00%
2025-07-11	15.27	-	-	-	-	0	0	-	15.27	-	-	-	-	0	-	0.00%
2025-07-10	15.27	-	-	-	-	0	0	-	15.27	-	-	-	-	0	-	0.00%
2025-07-09	15.27	-	-	-	-	0	0	-	15.27	-	-	-	-	0	-	0.00%
2025-07-08	15.27	-	-	-	-	0	0	-	15.27	-	-	-	-	0	-	0.00%
2025-07-07	15.27	-	-	-	-	0	0	-	15.27	-	-	-	-	0	-	-0.52%
2025-07-04	15.35	15.20	-	15.19	15.35	5,200	79,020	15.196	15.35	15.20	-	15.19	15.35	5,200	15.196	2.47%
2025-07-03	14.98	-	15.19	-	-	0	0	-	14.98	-	15.19	-	-	0	-	0.74%
2025-07-02	14.87	-	-	-	-	0	0	-	14.87	-	-	-	-	0	-	0.41%
2025-06-30	14.81	-	-	14.81	14.81	200	2,962	14.810	14.81	-	-	14.81	14.81	200	14.810	-0.60%
2025-06-27	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	-1.06%
2025-06-26	15.06	-	-	-	-	0	0	-	15.06	-	-	-	-	0	-	0.00%
2025-06-25	15.06	-	-	-	-	0	0	-	15.06	-	-	-	-	0	-	1.35%
2025-06-24	14.86	-	-	-	-	0	0	-	14.86	-	-	-	-	0	-	1.36%
2025-06-23	14.66	-	-	-	-	0	0	-	14.66	-	-	-	-	0	-	0.41%
2025-06-20	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.07%
2025-06-19	14.59	-	-	-	-	0	0	-	14.59	-	-	-	-	0	-	-0.55%
2025-06-18	14.67	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.00%
2025-06-17	14.67	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.00%
2025-06-16	14.67	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.00%
2025-06-13	14.67	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	-0.27%
2025-06-12	14.71	-	-	-	-	0	0	-	14.71	-	-	-	-	0	-	-0.07%
2025-06-11	14.72	-	-	14.72	14.72	400	5,888	14.720	14.72	-	-	14.72	14.72	400	14.720	0.62%
2025-06-10	14.63	-	14.72	-	-	0	0	-	14.63	-	14.72	-	-	0	-	-0.20%
2025-06-09	14.66	-	14.72	-	-	0	0	-	14.66	-	14.72	-	-	0	-	0.00%
2025-06-06	14.66	-	14.85	-	-	0	0	-	14.66	-	14.85	-	-	0	-	0.00%
2025-06-05	14.66	-	15.00	-	-	0	0	-	14.66	-	15.00	-	-	0	-	0.48%
2025-06-04	14.59	-	15.00	-	-	0	0	-	14.59	-	15.00	-	-	0	-	0.07%
2025-06-03	14.58	-	15.00	-	-	0	0	-	14.58	-	15.00	-	-	0	-	0.14%
2025-06-02	14.56	-	-	-	-	0	0	-	14.56	-	-	-	-	0	-	-0.41%
2025-05-30	14.62	14.20	-	-	-	0	0	-	14.62	14.20	-	-	-	0	-	-0.14%
2025-05-29	14.64	-	-	-	-	0	0	-	14.64	-	-	-	-	0	-	0.00%
2025-05-28	14.64	-	-	-	-	0	0	-	14.64	-	-	-	-	0	-	-0.07%
2025-05-27	14.65	-	-	-	-	0	0	-	14.65	-	-	-	-	0	-	-0.68%
2025-05-26	14.75	-	-	-	-	0	0	-	14.75	-	-	-	-	0	-	-0.94%
2025-05-23	14.89	-	-	-	-	0	0	-	14.89	-	-	-	-	0	-	0.00%
2025-05-22	14.89	-	-	-	-	0	0	-	14.89	-	-	-	-	0	-	0.00%
2025-05-21	14.89	-	-	-	-	0	0	-	14.89	-	-	-	-	0	-	0.88%
2025-05-20	14.76	-	-	-	-	0	0	-	14.76	-	-	-	-	0	-	0.20%
2025-05-19	14.73	-	-	-	-	0	0	-	14.73	-	-	-	-	0	-	-0.54%
2025-05-16	14.81	-	-	-	-	0	0	-	14.81	-	-	-	-	0	-	-0.60%
2025-05-15	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2025-05-14	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	1.36%
2025-05-13	14.70	-	-	-	-	0	0	-	14.70	-	-	-	-	0	-	0.00%
2025-05-12	14.70	-	-	14.52	14.52	1,200	17,424	14.520	14.70	-	-	14.52	14.52	1,200	14.520	2.58%
2025-05-09	14.33	-	-	-	-	0	0	-	14.33	-	-	-	-	0	-	0.00%
2025-05-08	14.33	-	-	-	-	0	0	-	14.33	-	-	-	-	0	-	0.00%
2025-05-07	14.33	-	-	14.00	14.34	1,400	20,002	14.287	14.33	-	-	14.00	14.34	1,400	14.287	1.85%
2025-05-06	14.07	-	14.10	-	-	0	0	-	14.07	-	14.10	-	-	0	-	0.00%
2025-05-02	14.07	-	14.35	-	-	0	0	-	14.07	-	14.35	-	-	0	-	0.36%
2025-04-30	14.02	-	-	-	-	0	0	-	14.02	-	-	-	-	0	-	-0.64%
2025-04-29	14.11	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	-0.49%
2025-04-28	14.18	-	-	-	-	0	0	-	14.18	-	-	-	-	0	-	-0.07%
2025-04-25	14.19	-	-	14.26	14.26	800	11,408	14.260	14.19	-	-	14.26	14.26	800	14.260	1.14%
2025-04-24	14.03	-	-	-	-	0	0	-	14.03	-	-	-	-	0	-	0.50%
2025-04-23	13.96	-	-	-	-	0	0	-	13.96	-	-	-	-	0	-	0.36%
2025-04-22	13.91	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.00%
2025-04-17	13.91	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.94%
2025-04-16	13.78	-	-	-	-	0	0	-	13.78	-	-	-	-	0	-	0.07%
2025-04-15	13.77	-	-	-	-	0	0	-	13.77	-	-	-	-	0	-	0.29%
2025-04-14	13.73	-	-	-	-	0	0	-	13.73	-	-	-	-	0	-	0.37%
2025-04-11	13.68	-	-	-	-	0	0	-	13.68	-	-	-	-	0	-	1.18%
2025-04-10	13.52	-	-	13.52	13.52	2,200	29,744	13.520	13.52	-	-	13.52	13.52	2,200	13.520	1.20%
2025-04-09	13.36	-	-	-	-	0	0	-	13.36	-	-	-	-	0	-	0.83%
2025-04-08	13.25	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	2.55%
2025-04-07	12.92	-	-	-	-	0	0	-	12.92	-	-	-	-	0	-	-7.85%
2025-04-03	14.02	-	-	14.02	14.02	2,200	30,844	14.020	14.02	-	-	14.02	14.02	2,200	14.020	-1.75%
2025-04-02	14.27	-	-	-	-	0	0	-	14.27	-	-	-	-	0	-	0.00%
2025-04-01	14.27	-	-	-	-	0	0	-	14.27	-	-	-	-	0	-	-0.63%
2025-03-31	14.36	-	-	-	-	0	0	-	14.36	-	-	-	-	0	-	-0.69%
2025-03-28	14.46	-	-	-	-	0	0	-	14.46	-	-	-	-	0	-	0.00%
2025-03-27	14.46	-	-	-	-	0	0	-	14.46	-	-	-	-	0	-	0.00%
2025-03-26	14.46	-	-	-	-	0	0	-	14.46	-	-	-	-	0	-	0.00%
2025-03-25	14.46	-	-	-	-	0	0	-	14.46	-	-	-	-	0	-	0.00%
2025-03-24	14.46	-	-	-	-	0	0	-	14.46	-	-	-	-	0	-	0.00%
2025-03-21	14.46	-	-	-	-	0	0	-	14.46	-	-	-	-	0	-	-1.57%
2025-03-20	14.69	-	-	-	-	0	0	-	14.69	-	-	-	-	0	-	0.00%
2025-03-19	14.69	-	-	-	-	0	0	-	14.69	-	-	-	-	0	-	0.00%
2025-03-18	14.69	-	-	-	-	0	0	-	14.69	-	-	-	-	0	-	0.00%
2025-03-17	14.69	-	-	14.31	14.69	14,800	215,726	14.576	14.69	-	-	14.31	14.69	14,800	14.576	0.20%
2025-03-14	14.66	-	-	-	-	0	0	-	14.66	-	-	-	-	0	-	3.31%
2025-03-13	14.19	-	-	-	-	0	0	-	14.19	-	-	-	-	0	-	0.00%
2025-03-12	14.19	-	-	-	-	0	0	-	14.19	-	-	-	-	0	-	0.00%
2025-03-11	14.19	-	-	-	-	0	0	-	14.19	-	-	-	-	0	-	0.00%
2025-03-10	14.19	-	-	-	-	0	0	-	14.19	-	-	-	-	0	-	0.00%
2025-03-07	14.19	-	-	-	-	0	0	-	14.19	-	-	-	-	0	-	0.00%
2025-03-06	14.19	-	-	-	-	0	0	-	14.19	-	-	-	-	0	-	1.21%
2025-03-05	14.02	-	-	-	-	0	0	-	14.02	-	-	-	-	0	-	0.00%
2025-03-04	14.02	-	-	-	-	0	0	-	14.02	-	-	-	-	0	-	-0.85%
2025-03-03	14.14	-	-	14.14	14.14	4,600	65,044	14.140	14.14	-	-	14.14	14.14	4,600	14.140	-0.49%
2025-02-28	14.21	-	-	-	-	0	0	-	14.21	-	-	-	-	0	-	-0.14%
2025-02-27	14.23	-	-	-	-	0	0	-	14.23	-	-	-	-	0	-	0.42%
2025-02-26	14.17	-	-	-	-	0	0	-	14.17	-	-	-	-	0	-	0.00%
2025-02-25	14.17	-	-	-	-	0	0	-	14.17	-	-	-	-	0	-	-1.12%
2025-02-24	14.33	-	-	14.33	14.33	1,000	14,330	14.330	14.33	-	-	14.33	14.33	1,000	14.330	0.56%
2025-02-21	14.25	-	-	-	-	0	0	-	14.25	-	-	-	-	0	-	0.42%
2025-02-20	14.19	-	-	-	-	0	0	-	14.19	-	-	-	-	0	-	0.00%
2025-02-19	14.19	-	-	-	-	0	0	-	14.19	-	-	-	-	0	-	0.00%
2025-02-18	14.19	-	-	-	-	0	0	-	14.19	-	-	-	-	0	-	0.00%
2025-02-17	14.19	-	-	-	-	0	0	-	14.19	-	-	-	-	0	-	0.00%
2025-02-14	14.19	-	-	14.13	14.13	3,600	50,868	14.130	14.19	-	-	14.13	14.13	3,600	14.130	2.09%
2025-02-13	13.90	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	0.14%
2025-02-12	13.88	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.14%
2025-02-11	13.86	-	-	-	-	0	0	-	13.86	-	-	-	-	0	-	-0.14%
2025-02-10	13.88	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.00%
2025-02-07	13.88	-	-	13.70	13.88	12,200	168,280	13.793	13.88	-	-	13.70	13.88	12,200	13.793	1.46%
2025-02-06	13.68	-	-	13.66	13.68	5,400	73,780	13.663	13.68	-	-	13.66	13.68	5,400	13.663	-0.15%
2025-02-05	13.70	-	-	-	-	0	0	-	13.70	-	-	-	-	0	-	-1.01%
2025-02-04	13.84	-	-	-	-	0	0	-	13.84	-	-	-	-	0	-	0.51%
2025-02-03	13.77	-	-	-	-	0	0	-	13.77	-	-	-	-	0	-	-0.72%
2025-01-28	13.87	13.78	13.87	-	-	0	0	-	13.87	13.78	13.87	-	-	0	-	-0.64%
2025-01-27	13.96	-	-	-	-	0	0	-	13.96	-	-	-	-	0	-	0.00%
2025-01-24	13.96	-	-	13.70	14.04	20,400	284,972	13.969	13.96	-	-	13.70	14.04	20,400	13.969	2.42%
2025-01-23	13.63	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	0.22%
2025-01-22	13.60	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	-0.87%
2025-01-21	13.72	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	0.44%
2025-01-20	13.66	-	-	-	-	0	0	-	13.66	-	-	-	-	0	-	0.22%
2025-01-17	13.63	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	0.00%
2025-01-16	13.63	-	-	13.63	13.63	1,000	13,630	13.630	13.63	-	-	13.63	13.63	1,000	13.630	0.15%
2025-01-15	13.61	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	0.00%
2025-01-14	13.61	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	1.04%
2025-01-13	13.47	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	-0.37%
2025-01-10	13.52	-	-	-	-	0	0	-	13.52	-	-	-	-	0	-	-0.66%
2025-01-09	13.61	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	-0.37%
2025-01-08	13.66	-	-	-	-	0	0	-	13.66	-	-	-	-	0	-	0.00%
2025-01-07	13.66	-	-	-	-	0	0	-	13.66	-	-	-	-	0	-	0.00%
2025-01-06	13.66	-	-	-	-	0	0	-	13.66	-	-	-	-	0	-	-0.87%
2025-01-03	13.78	-	-	-	-	0	0	-	13.78	-	-	-	-	0	-	-0.79%
2025-01-02	13.89	-	-	-	-	0	0	-	13.89	-	-	-	-	0	-	-2.87%
2024-12-31	14.30	14.22	14.38	-	-	0	0	-	14.30	14.22	14.38	-	-	0	-	0.00%
2024-12-30	14.30	14.30	-	-	-	0	0	-	14.30	14.30	-	-	-	0	-	0.92%
2024-12-27	14.17	-	-	-	-	0	0	-	14.17	-	-	-	-	0	-	0.14%
2024-12-24	14.15	14.14	14.41	-	-	0	0	-	14.15	14.14	14.41	-	-	0	-	0.57%
2024-12-23	14.07	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2024-12-20	14.07	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	-0.85%
2024-12-19	14.19	-	-	-	-	0	0	-	14.19	-	-	-	-	0	-	0.00%
2024-12-18	14.19	-	-	-	-	0	0	-	14.19	-	-	-	-	0	-	0.00%
2024-12-17	14.19	-	-	-	-	0	0	-	14.19	-	-	-	-	0	-	0.00%
2024-12-16	14.19	-	-	-	-	0	0	-	14.19	-	-	-	-	0	-	-0.07%
2024-12-13	14.20	-	-	-	-	0	0	-	14.20	-	-	-	-	0	-	-1.18%
2024-12-12	14.37	-	-	-	-	0	0	-	14.37	-	-	-	-	0	-	0.00%
2024-12-11	14.37	-	-	14.42	14.42	1,800	25,956	14.420	14.37	-	-	14.42	14.42	1,800	14.420	-0.35%
2024-12-10	14.42	-	14.71	14.68	14.68	200	2,936	14.680	14.42	-	14.71	14.68	14.68	200	14.680	-1.77%
2024-12-09	14.68	-	-	-	-	0	0	-	14.68	-	-	-	-	0	-	3.97%
2024-12-06	14.12	-	-	-	-	0	0	-	14.12	-	-	-	-	0	-	0.79%
2024-12-05	14.01	-	-	-	-	0	0	-	14.01	-	-	-	-	0	-	0.00%
2024-12-04	14.01	-	-	-	-	0	0	-	14.01	-	-	-	-	0	-	0.00%
2024-12-03	14.01	-	-	-	-	0	0	-	14.01	-	-	-	-	0	-	0.65%
2024-12-02	13.92	-	-	-	-	0	0	-	13.92	-	-	-	-	0	-	0.00%
2024-11-29	13.92	-	-	-	-	0	0	-	13.92	-	-	-	-	0	-	0.07%
2024-11-28	13.91	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.00%
2024-11-27	13.91	-	-	13.91	13.91	10,000	139,100	13.910	13.91	-	-	13.91	13.91	10,000	13.910	0.36%
2024-11-26	13.86	-	-	-	-	0	0	-	13.86	-	-	-	-	0	-	0.00%
2024-11-25	13.86	-	-	-	-	0	0	-	13.86	-	-	-	-	0	-	-1.07%
2024-11-22	14.01	-	-	-	-	0	0	-	14.01	-	-	-	-	0	-	-2.03%
2024-11-21	14.30	-	-	-	-	0	0	-	14.30	-	-	-	-	0	-	0.00%
2024-11-20	14.30	-	-	-	-	0	0	-	14.30	-	-	-	-	0	-	0.00%
2024-11-19	14.30	-	-	-	-	0	0	-	14.30	-	-	-	-	0	-	0.00%
2024-11-18	14.30	-	-	-	-	0	0	-	14.30	-	-	-	-	0	-	0.00%
2024-11-15	14.30	-	-	-	-	0	0	-	14.30	-	-	-	-	0	-	-1.58%
2024-11-14	14.53	-	-	-	-	0	0	-	14.53	-	-	-	-	0	-	-0.41%
2024-11-13	14.59	-	-	-	-	0	0	-	14.59	-	-	-	-	0	-	0.00%
2024-11-12	14.59	-	-	-	-	0	0	-	14.59	-	-	-	-	0	-	-1.62%
2024-11-11	14.83	-	-	-	-	0	0	-	14.83	-	-	-	-	0	-	-0.94%
2024-11-08	14.97	-	-	-	-	0	0	-	14.97	-	-	-	-	0	-	-0.86%
2024-11-07	15.10	-	-	14.89	15.10	7,400	111,446	15.060	15.10	-	-	14.89	15.10	7,400	15.060	2.30%
2024-11-06	14.76	-	15.10	-	-	0	0	-	14.76	-	15.10	-	-	0	-	-0.34%
2024-11-05	14.81	-	15.10	-	-	0	0	-	14.81	-	15.10	-	-	0	-	2.35%
2024-11-04	14.47	-	15.10	-	-	0	0	-	14.47	-	15.10	-	-	0	-	0.77%
2024-11-01	14.36	-	15.10	-	-	0	0	-	14.36	-	15.10	-	-	0	-	0.00%
2024-10-31	14.36	-	15.10	-	-	0	0	-	14.36	-	15.10	-	-	0	-	-0.55%
2024-10-30	14.44	-	15.10	14.57	14.57	400	5,828	14.570	14.44	-	15.10	14.57	14.57	400	14.570	-1.03%
2024-10-29	14.59	-	15.10	-	-	0	0	-	14.59	-	15.10	-	-	0	-	-0.55%
2024-10-28	14.67	-	15.10	-	-	0	0	-	14.67	-	15.10	-	-	0	-	-0.07%
2024-10-25	14.68	-	15.10	-	-	0	0	-	14.68	-	15.10	-	-	0	-	0.00%
2024-10-24	14.68	-	15.10	-	-	0	0	-	14.68	-	15.10	-	-	0	-	0.00%
2024-10-23	14.68	-	15.10	-	-	0	0	-	14.68	-	15.10	-	-	0	-	0.00%
2024-10-22	14.68	-	15.10	-	-	0	0	-	14.68	-	15.10	-	-	0	-	0.00%
2024-10-21	14.68	14.68	15.10	-	-	0	0	-	14.68	14.68	15.10	-	-	0	-	0.00%
2024-10-18	14.68	14.55	15.10	14.60	14.64	400	5,848	14.620	14.68	14.55	15.10	14.60	14.64	400	14.620	3.23%
2024-10-17	14.22	-	15.10	-	-	0	0	-	14.22	-	15.10	-	-	0	-	-1.80%
2024-10-16	14.48	-	-	-	-	0	0	-	14.48	-	-	-	-	0	-	-1.36%
2024-10-15	14.68	-	-	-	-	3,000	44,100	14.700	14.68	-	-	-	-	3,000	14.700	-3.29%
2024-10-14	15.18	-	-	14.95	15.18	20,000	301,476	15.074	15.18	-	-	14.95	15.18	20,000	15.074	0.40%
2024-10-10	15.12	-	-	15.12	15.12	600	9,072	15.120	15.12	-	-	15.12	15.12	600	15.120	-0.33%
2024-10-09	15.17	-	-	15.43	16.14	7,200	114,648	15.923	15.17	-	-	15.43	16.14	7,200	15.923	-5.13%
2024-10-08	15.99	-	-	16.02	17.30	32,600	529,628	16.246	15.99	-	-	16.02	17.30	32,600	16.246	-7.41%
2024-10-07	17.27	17.21	17.53	17.21	17.43	25,200	437,168	17.348	17.27	17.21	17.53	17.21	17.43	25,200	17.348	2.25%
2024-10-04	16.89	16.60	-	-	-	0	0	-	16.89	16.60	-	-	-	0	-	3.05%
2024-10-03	16.39	-	16.56	16.39	16.56	17,200	284,296	16.529	16.39	-	16.56	16.39	16.56	17,200	16.529	0.61%
2024-10-02	16.29	15.16	16.29	16.13	16.29	14,200	230,966	16.265	16.29	15.16	16.29	16.13	16.29	14,200	16.265	5.71%
2024-09-30	15.41	-	15.60	15.27	15.42	600	9,222	15.370	15.41	-	15.60	15.27	15.42	600	15.370	5.33%
2024-09-27	14.63	-	-	14.21	14.66	81,000	1,161,838	14.344	14.63	-	-	14.21	14.66	81,000	14.344	4.65%
2024-09-26	13.98	-	14.21	13.98	13.98	200	2,796	13.980	13.98	-	14.21	13.98	13.98	200	13.980	5.43%
2024-09-25	13.26	-	14.21	-	-	0	0	-	13.26	-	14.21	-	-	0	-	1.77%
2024-09-24	13.03	-	-	12.63	12.85	74,000	941,674	12.725	13.03	-	-	12.63	12.85	74,000	12.725	5.85%
2024-09-23	12.31	-	-	-	-	0	0	-	12.31	-	-	-	-	0	-	0.42%
2024-09-20	12.26	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	-0.01%
2024-09-19	12.59	-	14.21	-	-	0	0	-	12.26	-	13.84	-	-	0	-	0.00%
2024-09-17	12.59	-	14.21	12.59	12.59	800	10,072	12.590	12.26	-	13.84	12.26	12.26	822	12.260	0.00%
2024-09-16	12.59	-	14.21	-	-	0	0	-	12.26	-	13.84	-	-	0	-	0.00%
2024-09-13	12.59	-	14.21	-	-	0	0	-	12.26	-	13.84	-	-	0	-	-0.16%
2024-09-12	12.61	-	14.21	-	-	0	0	-	12.28	-	13.84	-	-	0	-	-0.24%
2024-09-11	12.64	-	14.21	-	-	0	0	-	12.31	-	13.84	-	-	0	-	-0.63%
2024-09-10	12.72	-	14.21	13.20	13.20	9,000	118,800	13.200	12.39	-	13.84	12.85	12.85	9,242	12.854	0.00%
2024-09-09	12.72	-	-	-	-	0	0	-	12.39	-	-	-	-	0	-	-1.55%
2024-09-05	12.92	-	-	-	-	0	0	-	12.58	-	-	-	-	0	-	0.00%
2024-09-04	12.92	-	-	-	-	0	0	-	12.58	-	-	-	-	0	-	-0.46%
2024-09-03	12.98	-	-	-	-	0	0	-	12.64	-	-	-	-	0	-	-0.54%
2024-09-02	13.05	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	-0.08%
2024-08-30	13.06	-	-	-	-	0	0	-	12.72	-	-	-	-	0	-	0.62%
2024-08-29	12.98	-	-	-	-	0	0	-	12.64	-	-	-	-	0	-	-1.07%
2024-08-28	13.12	-	-	-	-	0	0	-	12.78	-	-	-	-	0	-	0.00%
2024-08-27	13.12	-	-	-	-	0	0	-	12.78	-	-	-	-	0	-	0.00%
2024-08-26	13.12	-	-	-	-	0	0	-	12.78	-	-	-	-	0	-	0.00%
2024-08-23	13.12	-	-	-	-	0	0	-	12.78	-	-	-	-	0	-	0.85%
2024-08-22	13.01	-	-	-	-	0	0	-	12.67	-	-	-	-	0	-	0.31%
2024-08-21	12.97	-	-	-	-	0	0	-	12.63	-	-	-	-	0	-	0.00%
2024-08-20	12.97	-	-	-	-	0	0	-	12.63	-	-	-	-	0	-	0.00%
2024-08-19	12.97	-	-	-	-	0	0	-	12.63	-	-	-	-	0	-	0.39%
2024-08-16	12.92	-	-	-	-	0	0	-	12.58	-	-	-	-	0	-	0.47%
2024-08-15	12.86	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.23%
2024-08-14	12.83	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	0.00%
2024-08-13	12.83	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	0.00%
2024-08-12	12.83	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	0.00%
2024-08-09	12.83	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	0.00%
2024-08-08	12.83	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	0.00%
2024-08-07	12.83	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	0.00%
2024-08-06	12.83	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	-0.23%
2024-08-05	12.86	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2024-08-02	12.86	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	-0.77%
2024-08-01	12.96	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	0.00%
2024-07-31	12.96	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	1.17%
2024-07-30	12.81	-	-	-	-	0	0	-	12.47	-	-	-	-	0	-	-1.00%
2024-07-29	12.94	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
2024-07-26	12.94	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	-0.46%
2024-07-25	13.00	-	-	-	-	0	0	-	12.66	-	-	-	-	0	-	-0.84%
2024-07-24	13.11	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	-0.23%
2024-07-23	13.14	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	-0.90%
2024-07-22	13.26	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	0.00%
2024-07-19	13.26	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	0.00%
2024-07-18	13.26	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	0.61%
2024-07-17	13.18	-	-	-	-	0	0	-	12.83	-	-	-	-	0	-	0.61%
2024-07-16	13.10	-	-	-	-	0	0	-	12.76	-	-	-	-	0	-	0.23%
2024-07-15	13.07	-	-	-	-	0	0	-	12.73	-	-	-	-	0	-	0.31%
2024-07-12	13.03	-	-	-	-	0	0	-	12.69	-	-	-	-	0	-	0.62%
2024-07-11	12.95	-	-	-	-	0	0	-	12.61	-	-	-	-	0	-	0.15%
2024-07-10	12.93	-	-	-	-	0	0	-	12.59	-	-	-	-	0	-	0.00%
2024-07-09	12.93	-	-	-	-	0	0	-	12.59	-	-	-	-	0	-	0.00%
2024-07-08	12.93	-	-	-	-	0	0	-	12.59	-	-	-	-	0	-	-0.08%
2024-07-05	12.94	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
2024-07-04	12.94	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
2024-07-03	12.94	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
2024-07-02	12.94	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.86%
2024-06-28	12.83	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	0.00%
2024-06-27	12.83	-	-	12.83	12.83	10,000	128,300	12.830	12.49	-	-	12.49	12.49	10,269	12.494	-1.00%
2024-06-26	12.96	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	0.00%
2024-06-25	12.96	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	0.00%
2024-06-24	12.96	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	0.00%
2024-06-21	12.96	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	-0.99%
2024-06-20	13.09	-	-	-	-	0	0	-	12.75	-	-	-	-	0	-	0.00%
2024-06-19	13.09	-	-	-	-	0	0	-	12.75	-	-	-	-	0	-	0.00%
2024-06-18	13.09	-	-	-	-	0	0	-	12.75	-	-	-	-	0	-	0.00%
2024-06-17	13.09	-	-	-	-	0	0	-	12.75	-	-	-	-	0	-	0.00%
2024-06-14	13.09	-	-	-	-	0	0	-	12.75	-	-	-	-	0	-	0.00%
2024-06-13	13.09	-	-	-	-	0	0	-	12.75	-	-	-	-	0	-	-0.08%
2024-06-12	13.10	-	-	-	-	0	0	-	12.76	-	-	-	-	0	-	-0.08%
2024-06-11	13.11	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	-1.58%
2024-06-07	13.32	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2024-06-06	13.32	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2024-06-05	13.32	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2024-06-04	13.32	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2024-06-03	13.32	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2024-05-31	13.32	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	-0.45%
2024-05-30	13.38	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	-0.30%
2024-05-29	13.42	13.38	-	-	-	0	0	-	13.07	13.03	-	-	-	0	-	0.00%
2024-05-28	13.42	-	-	-	-	0	0	-	13.07	-	-	-	-	0	-	0.00%
2024-05-27	13.42	-	-	-	-	0	0	-	13.07	-	-	-	-	0	-	0.00%
2024-05-24	13.42	-	-	-	-	0	0	-	13.07	-	-	-	-	0	-	-1.25%
2024-05-23	13.59	-	-	-	-	0	0	-	13.23	-	-	-	-	0	-	-0.80%
2024-05-22	13.70	-	-	-	-	0	0	-	13.34	-	-	-	-	0	-	0.00%
2024-05-21	13.70	-	-	13.70	13.70	1,000	13,700	13.700	13.34	-	-	13.34	13.34	1,027	13.341	0.00%
2024-05-20	13.70	-	-	13.70	13.70	200	2,740	13.700	13.34	-	-	13.34	13.34	205	13.341	0.44%
2024-05-17	13.64	-	-	-	-	0	0	-	13.28	-	-	-	-	0	-	1.56%
2024-05-16	13.43	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	0.45%
2024-05-14	13.37	-	-	13.35	13.35	1,000	13,350	13.350	13.02	-	-	13.00	13.00	1,027	13.000	-1.40%
2024-05-13	13.56	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.00%
2024-05-10	13.56	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.00%
2024-05-09	13.56	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.00%
2024-05-08	13.56	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.00%
2024-05-07	13.56	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.00%
2024-05-06	13.56	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.00%
2024-05-03	13.56	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.89%
2024-05-02	13.44	-	-	-	-	0	0	-	13.09	-	-	-	-	0	-	0.98%
2024-04-30	13.31	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	0.00%
2024-04-29	13.31	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	0.68%
2024-04-26	13.22	-	-	-	-	0	0	-	12.87	-	-	-	-	0	-	0.92%
2024-04-25	13.10	-	-	-	-	0	0	-	12.76	-	-	-	-	0	-	0.00%
2024-04-24	13.10	-	-	-	-	0	0	-	12.76	-	-	-	-	0	-	0.00%
2024-04-23	13.10	-	-	-	-	0	0	-	12.76	-	-	-	-	0	-	0.00%
2024-04-22	13.10	-	-	-	-	0	0	-	12.76	-	-	-	-	0	-	0.00%
2024-04-19	13.10	-	-	-	-	0	0	-	12.76	-	-	-	-	0	-	0.00%
2024-04-18	13.10	-	-	-	-	0	0	-	12.76	-	-	-	-	0	-	0.85%
2024-04-17	12.99	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	0.31%
2024-04-16	12.95	-	-	-	-	0	0	-	12.61	-	-	-	-	0	-	0.00%
2024-04-15	12.95	-	-	-	-	0	0	-	12.61	-	-	-	-	0	-	1.01%
2024-04-12	12.82	-	-	-	-	0	0	-	12.48	-	-	-	-	0	-	-1.00%
2024-04-11	12.95	-	-	-	-	0	0	-	12.61	-	-	-	-	0	-	-0.23%
2024-04-10	12.98	-	-	-	-	0	0	-	12.64	-	-	-	-	0	-	-0.23%
2024-04-09	13.01	-	-	-	-	0	0	-	12.67	-	-	-	-	0	-	0.00%
2024-04-08	13.01	-	-	-	-	0	0	-	12.67	-	-	-	-	0	-	0.00%
2024-04-05	13.01	-	-	-	-	0	0	-	12.67	-	-	-	-	0	-	0.00%
2024-04-03	13.01	-	-	-	-	0	0	-	12.67	-	-	-	-	0	-	0.00%
2024-04-02	13.01	-	-	-	-	0	0	-	12.67	-	-	-	-	0	-	0.00%
2024-03-28	13.01	-	-	-	-	0	0	-	12.67	-	-	-	-	0	-	0.00%
2024-03-27	13.01	-	-	-	-	0	0	-	12.67	-	-	-	-	0	-	0.00%
2024-03-26	13.01	-	-	-	-	0	0	-	12.67	-	-	-	-	0	-	0.00%
2024-03-25	13.01	-	-	-	-	0	0	-	12.67	-	-	-	-	0	-	0.00%
2024-03-22	13.01	-	-	-	-	0	0	-	12.67	-	-	-	-	0	-	-0.15%
2024-03-21	13.03	-	-	-	-	0	0	-	12.69	-	-	-	-	0	-	0.08%
2024-03-20	13.02	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	0.00%
2024-03-19	13.02	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	0.00%
2024-03-18	13.02	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	0.00%
2024-03-15	13.02	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	0.00%
2024-03-14	13.02	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	0.00%
2024-03-13	13.02	-	-	13.02	13.02	32,600	424,452	13.020	12.68	-	-	12.68	12.68	33,478	12.679	-0.76%
2024-03-12	13.12	-	-	-	-	0	0	-	12.78	-	-	-	-	0	-	1.23%
2024-03-11	12.96	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	0.93%
2024-03-08	12.84	-	-	12.84	12.84	800	10,272	12.840	12.50	-	-	12.50	12.50	822	12.503	0.00%
2024-03-07	12.84	12.69	-	-	-	0	0	-	12.50	12.36	-	-	-	0	-	0.00%
2024-03-06	12.84	12.69	-	-	-	0	0	-	12.50	12.36	-	-	-	0	-	0.00%
2024-03-05	12.84	12.69	-	-	-	0	0	-	12.50	12.36	-	-	-	0	-	0.55%
2024-03-04	12.77	12.69	-	-	-	0	0	-	12.44	12.36	-	-	-	0	-	0.00%
2024-03-01	12.77	12.69	-	-	-	0	0	-	12.44	12.36	-	-	-	0	-	0.00%
2024-02-29	12.77	12.61	-	-	-	0	0	-	12.44	12.28	-	-	-	0	-	0.00%
2024-02-28	12.77	12.61	-	-	-	0	0	-	12.44	12.28	-	-	-	0	-	0.00%
2024-02-27	12.77	12.59	-	-	-	0	0	-	12.44	12.26	-	-	-	0	-	0.00%
2024-02-26	12.77	-	-	-	-	0	0	-	12.44	-	-	-	-	0	-	-0.55%
2024-02-23	12.84	-	-	-	-	0	0	-	12.50	-	-	-	-	0	-	0.00%
2024-02-22	12.84	-	-	-	-	0	0	-	12.50	-	-	-	-	0	-	0.63%
2024-02-21	12.76	-	-	-	-	0	0	-	12.43	-	-	-	-	0	-	1.92%
2024-02-20	12.52	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	0.00%
2024-02-19	12.52	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	0.00%
2024-02-16	12.52	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	1.54%
2024-02-15	12.33	-	-	-	-	0	0	-	12.01	-	-	-	-	0	-	0.00%
2024-02-14	12.33	-	-	-	-	0	0	-	12.01	-	-	-	-	0	-	0.00%
2024-02-09	12.33	-	-	-	-	0	0	-	12.01	-	-	-	-	0	-	-0.08%
2024-02-08	12.34	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	0.00%
2024-02-07	12.34	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	0.57%
2024-02-06	12.27	-	-	-	-	0	0	-	11.95	-	-	-	-	0	-	3.46%
2024-02-05	11.86	-	-	-	-	0	0	-	11.55	-	-	-	-	0	-	0.25%
2024-02-02	11.83	-	-	-	-	0	0	-	11.52	-	-	-	-	0	-	-0.84%
2024-02-01	11.93	-	-	-	-	0	0	-	11.62	-	-	-	-	0	-	0.00%
2024-01-31	11.93	-	-	-	-	0	0	-	11.62	-	-	-	-	0	-	0.00%
2024-01-30	11.93	-	-	12.00	12.00	2,000	24,000	12.000	11.62	-	-	11.69	11.69	2,054	11.685	-1.57%
2024-01-29	12.12	12.00	-	-	-	0	0	-	11.80	11.69	-	-	-	0	-	0.00%
2024-01-26	12.12	12.12	-	-	-	0	0	-	11.80	11.80	-	-	-	0	-	0.00%
2024-01-25	12.12	12.00	-	-	-	0	0	-	11.80	11.69	-	-	-	0	-	1.25%
2024-01-24	11.97	-	-	11.89	11.90	13,200	156,950	11.890	11.66	-	-	11.58	11.59	13,555	11.578	1.35%
2024-01-23	11.81	11.81	-	-	-	0	0	-	11.50	11.50	-	-	-	0	-	0.00%
2024-01-22	11.81	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	-0.08%
2024-01-19	11.82	-	-	-	-	0	0	-	11.51	-	-	-	-	0	-	0.00%
2024-01-18	11.82	-	-	11.82	11.82	5,600	66,192	11.820	11.51	-	-	11.51	11.51	5,751	11.510	0.85%
2024-01-17	11.72	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	-1.92%
2024-01-16	11.95	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	0.00%
2024-01-15	11.95	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	0.00%
2024-01-12	11.95	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	0.00%
2024-01-11	11.95	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	0.00%
2024-01-10	11.95	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	-0.17%
2024-01-09	11.97	-	-	-	-	0	0	-	11.66	-	-	-	-	0	-	0.00%
2024-01-08	11.97	-	-	-	-	0	0	-	11.66	-	-	-	-	0	-	-1.07%
2024-01-05	12.10	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	-0.49%
2024-01-04	12.16	-	-	-	-	0	0	-	11.84	-	-	-	-	0	-	-1.14%
2024-01-03	12.30	-	-	-	-	0	0	-	11.98	-	-	-	-	0	-	-0.49%
2024-01-02	12.36	-	-	-	-	0	0	-	12.04	-	-	-	-	0	-	-0.40%
2023-12-29	12.41	-	-	-	-	0	0	-	12.08	-	-	-	-	0	-	0.08%
2023-12-28	12.40	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	2.90%
2023-12-27	12.05	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	0.00%
2023-12-22	12.05	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	0.00%
2023-12-21	12.05	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	0.00%
2023-12-20	12.05	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	-0.08%
2023-12-19	12.06	-	-	-	-	0	0	-	11.74	-	-	-	-	0	-	-0.41%
2023-12-18	12.11	-	-	-	-	0	0	-	11.79	-	-	-	-	0	-	0.00%
2023-12-15	12.11	-	-	-	-	0	0	-	11.79	-	-	-	-	0	-	0.00%
2023-12-14	12.11	-	-	-	-	0	0	-	11.79	-	-	-	-	0	-	0.00%
2023-12-13	12.11	-	-	-	-	0	0	-	11.79	-	-	-	-	0	-	-1.78%
2023-12-12	12.33	-	-	-	-	0	0	-	12.01	-	-	-	-	0	-	0.00%
2023-12-11	12.33	-	-	-	-	0	0	-	12.01	-	-	-	-	0	-	0.00%
2023-12-08	12.33	-	-	-	-	0	0	-	12.01	-	-	-	-	0	-	0.00%
2023-12-07	12.33	-	-	-	-	0	0	-	12.01	-	-	-	-	0	-	-0.08%
2023-12-06	12.34	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	0.00%
2023-12-05	12.34	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	-2.14%
2023-12-04	12.61	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	-0.32%
2023-12-01	12.65	-	-	-	-	0	0	-	12.32	-	-	-	-	0	-	0.00%
2023-11-30	12.65	-	-	-	-	0	0	-	12.32	-	-	-	-	0	-	0.24%
2023-11-29	12.62	12.57	-	-	-	0	0	-	12.29	12.24	-	-	-	0	-	0.00%
2023-11-28	12.62	-	-	12.61	12.61	800	10,088	12.610	12.29	-	-	12.28	12.28	822	12.279	-0.94%
2023-11-27	12.74	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	-1.32%
2023-11-24	12.91	-	-	-	-	0	0	-	12.57	-	-	-	-	0	-	-0.62%
2023-11-23	12.99	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	0.00%
2023-11-22	12.99	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	-0.69%
2023-11-21	13.08	-	-	13.13	13.13	9,000	118,170	13.130	12.74	-	-	12.79	12.79	9,242	12.786	1.00%
2023-11-20	12.95	-	-	12.94	12.95	17,800	230,508	12.950	12.61	-	-	12.60	12.61	18,279	12.610	1.41%
2023-11-17	12.77	-	-	-	-	0	0	-	12.44	-	-	-	-	0	-	-0.16%
2023-11-16	12.79	-	-	12.80	12.80	200	2,560	12.800	12.45	-	-	12.46	12.46	205	12.464	-0.08%
2023-11-15	12.80	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	0.55%
2023-11-14	12.73	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	-0.24%
2023-11-13	12.76	-	-	-	-	0	0	-	12.43	-	-	-	-	0	-	-0.31%
2023-11-10	12.80	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	-0.85%
2023-11-09	12.91	-	-	-	-	0	0	-	12.57	-	-	-	-	0	-	0.00%
2023-11-08	12.91	-	-	-	-	0	0	-	12.57	-	-	-	-	0	-	0.00%
2023-11-07	12.91	-	-	-	-	0	0	-	12.57	-	-	-	-	0	-	0.00%
2023-11-06	12.91	-	-	-	-	0	0	-	12.57	-	-	-	-	0	-	1.33%
2023-11-03	12.74	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	0.31%
2023-11-02	12.70	-	-	-	-	0	0	-	12.37	-	-	-	-	0	-	0.00%
2023-11-01	12.70	-	-	-	-	0	0	-	12.37	-	-	-	-	0	-	0.71%
2023-10-31	12.61	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.00%
2023-10-30	12.61	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.16%
2023-10-27	12.59	-	-	12.54	12.54	26,200	328,548	12.540	12.26	-	-	12.21	12.21	26,905	12.211	1.12%
2023-10-26	12.45	-	-	12.41	12.41	12,800	158,848	12.410	12.12	-	-	12.08	12.08	13,145	12.085	0.32%
2023-10-25	12.41	-	-	-	-	0	0	-	12.08	-	-	-	-	0	-	0.00%
2023-10-24	12.41	-	-	-	-	0	0	-	12.08	-	-	-	-	0	-	-0.24%
2023-10-20	12.44	-	-	-	-	0	0	-	12.11	-	-	-	-	0	-	-0.80%
2023-10-19	12.54	-	-	-	-	0	0	-	12.21	-	-	-	-	0	-	-2.87%
2023-10-18	12.91	-	-	12.90	12.91	1,000	12,908	12.908	12.57	-	-	12.56	12.57	1,027	12.570	0.16%
2023-10-17	12.89	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2023-10-16	12.89	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	-1.00%
2023-10-13	13.02	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	-0.23%
2023-10-12	13.05	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	0.62%
2023-10-11	12.97	-	-	-	-	0	0	-	12.63	-	-	-	-	0	-	0.00%
2023-10-10	12.97	-	-	-	-	0	0	-	12.63	-	-	-	-	0	-	0.00%
2023-10-09	12.97	-	-	-	-	0	0	-	12.63	-	-	-	-	0	-	0.00%
2023-10-06	12.97	-	-	-	-	0	0	-	12.63	-	-	-	-	0	-	0.86%
2023-10-05	12.86	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.31%
2023-10-04	12.82	-	-	12.82	12.86	400	5,136	12.840	12.48	-	-	12.48	12.52	411	12.503	-1.91%
2023-10-03	13.07	-	-	-	-	0	0	-	12.73	-	-	-	-	0	-	-1.43%
2023-09-29	13.26	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	0.84%
2023-09-28	13.15	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	-0.45%
2023-09-27	13.21	-	-	-	-	0	0	-	12.86	-	-	-	-	0	-	0.00%
2023-09-26	13.21	-	-	-	-	0	0	-	12.86	-	-	-	-	0	-	-0.90%
2023-09-25	13.33	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	-0.22%
2023-09-22	13.36	-	-	-	-	0	0	-	13.01	-	-	-	-	0	-	1.98%
2023-09-21	13.10	-	-	13.10	13.18	400	5,256	13.140	12.76	-	-	12.76	12.83	411	12.795	-1.28%
2023-09-20	13.27	-	-	-	-	0	0	-	12.92	-	-	-	-	0	-	0.00%
2023-09-19	13.27	-	-	-	-	0	0	-	12.92	-	-	-	-	0	-	0.00%
2023-09-18	13.27	-	-	13.16	13.16	2,000	26,320	13.160	12.92	-	-	12.81	12.81	2,054	12.815	0.23%
2023-09-15	13.24	-	-	13.24	13.44	11,600	155,540	13.409	12.89	-	-	12.89	13.09	11,912	13.057	-0.40%
2023-09-14	13.62	13.62	-	13.62	13.63	400	5,450	13.625	12.94	12.94	-	12.94	12.95	421	12.949	0.37%
2023-09-13	13.57	-	-	13.55	13.64	400	5,438	13.595	12.90	-	-	12.88	12.96	421	12.920	-1.09%
2023-09-12	13.72	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.00%
2023-09-11	13.72	-	-	13.60	13.72	3,200	43,544	13.608	13.04	-	-	12.93	13.04	3,367	12.932	0.66%
2023-09-07	13.63	-	-	13.63	13.80	3,600	49,606	13.779	12.95	-	-	12.95	13.12	3,788	13.096	-2.64%
2023-09-06	14.00	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	-0.07%
2023-09-05	14.01	13.90	-	-	-	0	0	-	13.31	13.21	-	-	-	0	-	0.00%
2023-09-04	14.01	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	1.52%
2023-08-31	13.80	-	-	-	-	0	0	-	13.12	-	-	-	-	0	-	0.00%
2023-08-30	13.80	-	-	-	-	0	0	-	13.12	-	-	-	-	0	-	0.00%
2023-08-29	13.80	-	-	-	-	0	0	-	13.12	-	-	-	-	0	-	0.58%
2023-08-28	13.72	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.88%
2023-08-25	13.60	-	-	-	-	0	0	-	12.93	-	-	-	-	0	-	0.07%
2023-08-24	13.59	-	-	-	-	0	0	-	12.92	-	-	-	-	0	-	0.07%
2023-08-23	13.58	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	0.00%
2023-08-22	13.58	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	0.00%
2023-08-21	13.58	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	-1.38%
2023-08-18	13.77	-	-	-	-	0	0	-	13.09	-	-	-	-	0	-	-0.58%
2023-08-17	13.85	-	-	-	-	0	0	-	13.16	-	-	-	-	0	-	0.00%
2023-08-16	13.85	-	-	-	-	0	0	-	13.16	-	-	-	-	0	-	-0.29%
2023-08-15	13.89	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	-0.36%
2023-08-14	13.94	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	-1.62%
2023-08-11	14.17	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	-2.34%
2023-08-10	14.51	-	-	-	-	0	0	-	13.79	-	-	-	-	0	-	0.00%
2023-08-09	14.51	-	-	-	-	0	0	-	13.79	-	-	-	-	0	-	0.00%
2023-08-08	14.51	-	-	-	-	0	0	-	13.79	-	-	-	-	0	-	-0.41%
2023-08-07	14.57	-	-	-	-	0	0	-	13.85	-	-	-	-	0	-	0.00%
2023-08-04	14.57	-	-	-	-	0	0	-	13.85	-	-	-	-	0	-	0.21%
2023-08-03	14.54	-	-	-	-	0	0	-	13.82	-	-	-	-	0	-	0.00%
2023-08-02	14.54	14.30	-	-	-	0	0	-	13.82	13.59	-	-	-	0	-	-0.62%
2023-08-01	14.63	14.30	-	-	-	0	0	-	13.90	13.59	-	-	-	0	-	0.00%
2023-07-31	14.63	14.30	-	-	-	0	0	-	13.90	13.59	-	-	-	0	-	0.34%
2023-07-28	14.58	14.25	-	-	-	0	0	-	13.86	13.54	-	-	-	0	-	2.46%
2023-07-27	14.23	14.20	-	-	-	0	0	-	13.52	13.50	-	-	-	0	-	0.14%
2023-07-26	14.21	-	-	-	-	0	0	-	13.50	-	-	-	-	0	-	0.07%
2023-07-25	14.20	-	-	-	-	0	0	-	13.50	-	-	-	-	0	-	2.97%
2023-07-24	13.79	-	-	-	-	0	0	-	13.11	-	-	-	-	0	-	0.00%
2023-07-21	13.79	-	-	-	-	0	0	-	13.11	-	-	-	-	0	-	0.00%
2023-07-20	13.79	-	-	-	-	0	0	-	13.11	-	-	-	-	0	-	-0.43%
2023-07-19	13.85	-	-	-	-	0	0	-	13.16	-	-	-	-	0	-	-0.86%
2023-07-18	13.97	-	-	-	-	0	0	-	13.28	-	-	-	-	0	-	-0.57%
2023-07-14	14.05	-	-	-	-	0	0	-	13.35	-	-	-	-	0	-	0.57%
2023-07-13	13.97	-	-	-	-	0	0	-	13.28	-	-	-	-	0	-	2.42%
2023-07-12	13.64	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	0.00%
2023-07-11	13.64	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	0.52%
2023-07-10	13.57	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.00%
2023-07-07	13.57	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	-0.07%
2023-07-06	13.58	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	-0.95%
2023-07-05	13.71	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	0.00%
2023-07-04	13.71	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	0.51%
2023-07-03	13.64	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	0.66%
2023-06-30	13.55	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	0.00%
2023-06-29	13.55	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	0.00%
2023-06-28	13.55	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	0.00%
2023-06-27	13.55	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	0.00%
2023-06-26	13.55	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	0.00%
2023-06-23	13.55	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	-2.02%
2023-06-21	13.83	-	-	-	-	0	0	-	13.14	-	-	-	-	0	-	-0.93%
2023-06-20	13.96	-	-	-	-	0	0	-	13.27	-	-	-	-	0	-	-1.13%
2023-06-19	14.12	-	-	-	-	0	0	-	13.42	-	-	-	-	0	-	-0.35%
2023-06-16	14.17	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	1.07%
2023-06-15	14.02	-	-	-	-	0	0	-	13.32	-	-	-	-	0	-	1.96%
2023-06-14	13.75	-	-	-	-	0	0	-	13.07	-	-	-	-	0	-	0.22%
2023-06-13	13.72	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.37%
2023-06-12	13.67	-	-	-	-	0	0	-	12.99	-	-	-	-	0	-	0.00%
2023-06-09	13.67	-	-	-	-	0	0	-	12.99	-	-	-	-	0	-	0.00%
2023-06-08	13.67	-	-	-	-	0	0	-	12.99	-	-	-	-	0	-	0.00%
2023-06-07	13.67	-	-	-	-	0	0	-	12.99	-	-	-	-	0	-	-0.36%
2023-06-06	13.72	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.00%
2023-06-05	13.72	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.00%
2023-06-02	13.72	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	1.11%
2023-06-01	13.57	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.00%
2023-05-31	13.57	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	-1.81%
2023-05-30	13.82	-	-	-	-	0	0	-	13.13	-	-	-	-	0	-	-0.29%
2023-05-29	13.86	-	-	-	-	0	0	-	13.17	-	-	-	-	0	-	-0.50%
2023-05-25	13.93	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	-0.85%
2023-05-24	14.05	-	-	-	-	0	0	-	13.35	-	-	-	-	0	-	-1.33%
2023-05-23	14.24	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	-0.90%
2023-05-22	14.37	-	-	-	-	0	0	-	13.66	-	-	-	-	0	-	0.70%
2023-05-19	14.27	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	-1.11%
2023-05-18	14.43	-	-	-	-	0	0	-	13.71	-	-	-	-	0	-	0.00%
2023-05-17	14.43	-	-	14.43	14.43	3,600	51,948	14.430	13.71	-	-	13.71	13.71	3,788	13.714	-1.23%
2023-05-16	14.61	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.00%
2023-05-15	14.61	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.14%
2023-05-12	14.59	-	-	-	-	0	0	-	13.87	-	-	-	-	0	-	-1.62%
2023-05-11	14.83	-	-	-	-	0	0	-	14.09	-	-	-	-	0	-	-0.27%
2023-05-10	14.87	-	-	-	-	0	0	-	14.13	-	-	-	-	0	-	-0.47%
2023-05-09	14.94	-	-	-	-	0	0	-	14.20	-	-	-	-	0	-	0.00%
2023-05-08	14.94	-	-	-	-	0	0	-	14.20	-	-	-	-	0	-	1.01%
2023-05-05	14.79	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	0.00%
2023-05-04	14.79	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	0.75%
2023-05-03	14.68	-	-	-	-	0	0	-	13.95	-	-	-	-	0	-	0.00%
2023-05-02	14.68	-	-	-	-	0	0	-	13.95	-	-	-	-	0	-	0.00%
2023-04-28	14.68	-	-	-	-	0	0	-	13.95	-	-	-	-	0	-	0.55%
2023-04-27	14.60	-	-	14.60	14.60	5,000	73,000	14.600	13.88	-	-	13.88	13.88	5,261	13.875	-0.07%
2023-04-26	14.61	-	14.62	-	-	0	0	-	13.88	-	13.89	-	-	0	-	-0.07%
2023-04-25	14.62	-	14.62	14.62	14.62	3,000	43,860	14.620	13.89	-	13.89	13.89	13.89	3,157	13.894	0.07%
2023-04-24	14.61	-	15.10	-	-	0	0	-	13.88	-	14.35	-	-	0	-	-1.42%
2023-04-21	14.82	-	15.10	-	-	0	0	-	14.08	-	14.35	-	-	0	-	-1.13%
2023-04-20	14.99	-	15.10	-	-	0	0	-	14.25	-	14.35	-	-	0	-	-0.73%
2023-04-19	15.10	-	15.10	-	-	0	0	-	14.35	-	14.35	-	-	0	-	0.00%
2023-04-18	15.10	-	-	-	-	0	0	-	14.35	-	-	-	-	0	-	0.47%
2023-04-17	15.03	-	-	-	-	0	0	-	14.28	-	-	-	-	0	-	0.94%
2023-04-14	14.89	-	-	-	-	0	0	-	14.15	-	-	-	-	0	-	0.00%
2023-04-13	14.89	-	-	-	-	0	0	-	14.15	-	-	-	-	0	-	0.00%
2023-04-12	14.89	-	-	-	-	0	0	-	14.15	-	-	-	-	0	-	-0.47%
2023-04-11	14.96	-	-	-	-	0	0	-	14.22	-	-	-	-	0	-	0.00%
2023-04-06	14.96	-	-	-	-	0	0	-	14.22	-	-	-	-	0	-	0.00%
2023-04-04	14.96	-	-	-	-	0	0	-	14.22	-	-	-	-	0	-	0.00%
2023-04-03	14.96	-	-	-	-	0	0	-	14.22	-	-	-	-	0	-	0.00%
2023-03-31	14.96	-	-	-	-	0	0	-	14.22	-	-	-	-	0	-	0.34%
2023-03-30	14.91	-	-	-	-	0	0	-	14.17	-	-	-	-	0	-	0.54%
2023-03-29	14.83	-	-	-	-	0	0	-	14.09	-	-	-	-	0	-	0.00%
2023-03-28	14.83	-	-	-	-	0	0	-	14.09	-	-	-	-	0	-	0.00%
2023-03-27	14.83	-	-	-	-	0	0	-	14.09	-	-	-	-	0	-	-0.94%
2023-03-24	14.97	-	-	-	-	0	0	-	14.23	-	-	-	-	0	-	0.00%
2023-03-23	14.97	-	-	-	-	0	0	-	14.23	-	-	-	-	0	-	2.04%
2023-03-22	14.67	-	-	-	-	0	0	-	13.94	-	-	-	-	0	-	0.14%
2023-03-21	14.65	-	-	-	-	0	0	-	13.92	-	-	-	-	0	-	0.00%
2023-03-20	14.65	-	-	-	-	0	0	-	13.92	-	-	-	-	0	-	-0.27%
2023-03-17	14.69	-	-	-	-	0	0	-	13.96	-	-	-	-	0	-	0.00%
2023-03-16	14.69	-	-	-	-	0	0	-	13.96	-	-	-	-	0	-	-0.74%
2023-03-15	14.80	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	-0.13%
2023-03-14	14.82	-	-	14.79	14.88	34,000	504,318	14.833	14.08	-	-	14.06	14.14	35,775	14.097	0.82%
2023-03-13	14.70	-	-	14.70	14.70	17,200	252,840	14.700	13.97	-	-	13.97	13.97	18,098	13.971	0.82%
2023-03-10	14.58	14.42	-	-	-	0	0	-	13.86	13.70	-	-	-	0	-	-1.09%
2023-03-09	14.74	-	-	-	-	0	0	-	14.01	-	-	-	-	0	-	-0.74%
2023-03-08	14.85	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	-1.20%
2023-03-07	15.03	-	-	-	-	0	0	-	14.28	-	-	-	-	0	-	-1.31%
2023-03-06	15.23	-	-	15.17	15.25	1,400	21,306	15.219	14.47	-	-	14.42	14.49	1,473	14.463	-0.91%
2023-03-03	15.37	-	-	15.33	15.37	600	9,206	15.343	14.61	-	-	14.57	14.61	631	14.582	0.99%
2023-03-02	15.22	-	-	-	-	0	0	-	14.46	-	-	-	-	0	-	0.00%
2023-03-01	15.22	-	-	-	-	0	0	-	14.46	-	-	-	-	0	-	1.40%
2023-02-28	15.01	-	-	-	-	0	0	-	14.27	-	-	-	-	0	-	0.00%
2023-02-27	15.01	-	-	-	-	0	0	-	14.27	-	-	-	-	0	-	-0.40%
2023-02-24	15.07	-	-	-	-	0	0	-	14.32	-	-	-	-	0	-	-2.02%
2023-02-23	15.38	-	-	15.38	15.38	400	6,152	15.380	14.62	-	-	14.62	14.62	421	14.617	0.26%
2023-02-22	15.34	-	-	15.34	15.34	1,000	15,340	15.340	14.58	-	-	14.58	14.58	1,052	14.579	-0.78%
2023-02-21	15.46	-	-	-	-	0	0	-	14.69	-	-	-	-	0	-	0.13%
2023-02-20	15.44	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	1.18%
2023-02-17	15.26	-	15.88	-	-	0	0	-	14.50	-	15.09	-	-	0	-	-1.80%
2023-02-16	15.54	-	15.88	-	-	0	0	-	14.77	-	15.09	-	-	0	-	-0.32%
2023-02-15	15.59	-	15.88	-	-	0	0	-	14.82	-	15.09	-	-	0	-	-0.26%
2023-02-14	15.63	-	15.88	-	-	0	0	-	14.85	-	15.09	-	-	0	-	0.00%
2023-02-13	15.63	-	15.88	-	-	0	0	-	14.85	-	15.09	-	-	0	-	0.13%
2023-02-10	15.61	-	16.08	-	-	0	0	-	14.84	-	15.28	-	-	0	-	0.00%
2023-02-09	15.61	-	16.08	-	-	0	0	-	14.84	-	15.28	-	-	0	-	0.00%
2023-02-08	15.61	-	16.08	-	-	0	0	-	14.84	-	15.28	-	-	0	-	0.00%
2023-02-07	15.61	-	16.08	-	-	0	0	-	14.84	-	15.28	-	-	0	-	0.00%
2023-02-06	15.61	-	-	-	-	0	0	-	14.84	-	-	-	-	0	-	-2.19%
2023-02-03	15.96	-	-	16.01	16.01	15,200	243,352	16.010	15.17	-	-	15.22	15.22	15,994	15.215	-1.60%
2023-02-02	16.22	-	-	16.21	16.26	1,000	16,232	16.232	15.42	-	-	15.41	15.45	1,052	15.426	0.43%
2023-02-01	16.15	-	-	16.03	16.05	400	6,416	16.040	15.35	-	-	15.23	15.25	421	15.244	-0.55%
2023-01-31	16.24	-	-	-	-	0	0	-	15.43	-	-	-	-	0	-	0.00%
2023-01-30	16.24	-	-	16.60	16.60	200	3,320	16.600	15.43	-	-	15.78	15.78	210	15.776	-1.99%
2023-01-27	16.57	-	-	16.56	16.58	600	9,944	16.573	15.75	-	-	15.74	15.76	631	15.751	0.55%
2023-01-26	16.48	-	-	16.48	16.48	200	3,296	16.480	15.66	-	-	15.66	15.66	210	15.662	2.87%
2023-01-20	16.02	-	-	-	-	0	0	-	15.22	-	-	-	-	0	-	0.00%
2023-01-19	16.02	-	-	-	-	0	0	-	15.22	-	-	-	-	0	-	-0.12%
2023-01-18	16.04	-	-	16.08	16.08	7,400	118,992	16.080	15.24	-	-	15.28	15.28	7,786	15.282	0.00%
2023-01-17	16.04	-	-	16.02	16.07	8,200	131,390	16.023	15.24	-	-	15.22	15.27	8,628	15.228	-1.23%
2023-01-16	16.24	-	-	-	-	0	0	-	15.43	-	-	-	-	0	-	2.59%
2023-01-13	15.83	-	-	-	-	0	0	-	15.04	-	-	-	-	0	-	2.06%
2023-01-12	15.51	-	-	-	-	0	0	-	14.74	-	-	-	-	0	-	0.13%
2023-01-11	15.49	-	-	-	-	200	3,112	15.560	14.72	-	-	-	-	210	14.788	0.65%
2023-01-10	15.39	-	-	-	-	0	0	-	14.63	-	-	-	-	0	-	0.13%
2023-01-09	15.37	-	-	-	-	200	3,076	15.380	14.61	-	-	-	-	210	14.617	2.13%
2023-01-06	15.05	-	-	-	-	0	0	-	14.30	-	-	-	-	0	-	0.53%
2023-01-05	14.97	-	-	-	-	0	0	-	14.23	-	-	-	-	0	-	2.32%
2023-01-04	14.63	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	0.62%
2023-01-03	14.54	-	-	-	-	0	0	-	13.82	-	-	-	-	0	-	0.21%
2022-12-30	14.51	-	-	-	-	0	0	-	13.79	-	-	-	-	0	-	0.28%
2022-12-29	14.47	-	-	-	-	0	0	-	13.75	-	-	-	-	0	-	-0.14%
2022-12-28	14.49	-	-	14.42	14.42	400	5,778	14.445	13.77	-	-	13.70	13.70	421	13.728	0.42%
2022-12-23	14.43	-	-	-	-	0	0	-	13.71	-	-	-	-	0	-	0.00%
2022-12-22	14.43	-	-	-	-	0	0	-	13.71	-	-	-	-	0	-	0.00%
2022-12-21	14.43	-	-	-	-	0	0	-	13.71	-	-	-	-	0	-	0.00%
2022-12-20	14.43	-	-	-	-	200	2,872	14.360	13.71	-	-	-	-	210	13.647	-1.90%
2022-12-19	14.71	-	-	-	-	0	0	-	13.98	-	-	-	-	0	-	-0.07%
2022-12-16	14.72	-	-	-	-	0	0	-	13.99	-	-	-	-	0	-	0.00%
2022-12-15	14.72	-	-	-	-	0	0	-	13.99	-	-	-	-	0	-	0.00%
2022-12-14	14.72	-	-	-	-	0	0	-	13.99	-	-	-	-	0	-	0.00%
2022-12-13	14.72	-	-	-	-	0	0	-	13.99	-	-	-	-	0	-	0.00%
2022-12-12	14.72	-	-	-	-	0	0	-	13.99	-	-	-	-	0	-	-0.74%
2022-12-09	14.83	-	-	-	-	0	0	-	14.09	-	-	-	-	0	-	0.41%
2022-12-08	14.77	14.55	-	14.82	14.84	17,200	255,084	14.831	14.04	13.83	-	14.08	14.10	18,098	14.094	-0.94%
2022-12-07	14.91	-	-	14.71	14.95	141,600	2,089,080	14.753	14.17	-	-	13.98	14.21	148,994	14.021	1.36%
2022-12-06	14.71	-	-	14.83	14.88	97,200	1,445,604	14.873	13.98	-	-	14.09	14.14	102,276	14.134	2.22%
2022-12-05	14.39	14.38	-	-	-	0	0	-	13.68	13.67	-	-	-	0	-	0.14%
2022-12-02	14.37	14.00	-	14.13	14.50	112,800	1,618,964	14.353	13.66	13.31	-	13.43	13.78	118,690	13.640	1.55%
2022-12-01	14.15	-	-	14.23	14.36	50,800	724,356	14.259	13.45	-	-	13.52	13.65	53,453	13.551	2.98%
2022-11-30	13.74	-	-	-	-	0	0	-	13.06	-	-	-	-	0	-	1.25%
2022-11-29	13.57	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	4.22%
2022-11-28	13.02	-	-	12.72	12.96	22,000	282,168	12.826	12.37	-	-	12.09	12.32	23,149	12.189	-2.03%
2022-11-25	13.29	-	-	-	-	0	0	-	12.63	-	-	-	-	0	-	0.00%
2022-11-24	13.29	-	-	-	-	0	0	-	12.63	-	-	-	-	0	-	0.00%
2022-11-23	13.29	-	-	-	-	0	0	-	12.63	-	-	-	-	0	-	0.00%
2022-11-22	13.29	-	-	-	-	0	0	-	12.63	-	-	-	-	0	-	0.00%
2022-11-21	13.29	-	-	-	-	0	0	-	12.63	-	-	-	-	0	-	-1.85%
2022-11-18	13.54	-	-	-	-	0	0	-	12.87	-	-	-	-	0	-	-0.22%
2022-11-17	13.57	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	-1.67%
2022-11-16	13.80	-	-	13.80	13.80	600	8,280	13.800	13.12	-	-	13.12	13.12	631	13.115	0.00%
2022-11-15	13.80	13.53	-	-	-	0	0	-	13.12	12.86	-	-	-	0	-	1.40%
2022-11-14	13.61	13.53	-	13.61	13.61	8,600	117,046	13.610	12.93	12.86	-	12.93	12.93	9,049	12.935	0.59%
2022-11-11	13.53	-	-	13.53	13.53	8,600	116,358	13.530	12.86	-	-	12.86	12.86	9,049	12.859	5.21%
2022-11-10	12.86	-	-	-	-	0	0	-	12.22	-	-	-	-	0	-	-0.46%
2022-11-09	12.92	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	-1.07%
2022-11-08	13.06	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	-0.53%
2022-11-07	13.13	-	-	13.10	13.10	7,400	96,940	13.100	12.48	-	-	12.45	12.45	7,786	12.450	0.92%
2022-11-04	13.01	-	-	12.90	13.15	27,200	354,326	13.027	12.36	-	-	12.26	12.50	28,620	12.380	4.50%
2022-11-03	12.45	-	-	12.45	12.45	200	2,490	12.450	11.83	-	-	11.83	11.83	210	11.832	-1.58%
2022-11-02	12.65	12.65	12.77	-	-	0	0	-	12.02	12.02	12.14	-	-	0	-	2.35%
2022-11-01	12.36	-	-	-	-	0	0	-	11.75	-	-	-	-	0	-	2.40%
2022-10-31	12.07	-	-	-	-	0	0	-	11.47	-	-	-	-	0	-	-2.11%
2022-10-28	12.33	-	-	-	-	0	0	-	11.72	-	-	-	-	0	-	-2.38%
2022-10-27	12.63	-	-	12.84	12.84	2,000	25,680	12.840	12.00	-	-	12.20	12.20	2,104	12.203	-0.55%
2022-10-26	12.70	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	0.00%
2022-10-25	12.70	-	-	12.63	12.70	11,000	139,542	12.686	12.07	-	-	12.00	12.07	11,574	12.056	-0.63%
2022-10-24	12.78	-	-	-	-	0	0	-	12.15	-	-	-	-	0	-	-4.05%
2022-10-21	13.32	-	-	-	-	0	0	-	12.66	-	-	-	-	0	-	-0.67%
2022-10-20	13.41	-	-	13.41	13.41	1,200	16,092	13.410	12.74	-	-	12.74	12.74	1,263	12.745	-1.18%
2022-10-19	13.57	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	-1.67%
2022-10-18	13.80	-	-	-	-	0	0	-	13.12	-	-	-	-	0	-	0.00%
2022-10-17	13.80	-	-	-	-	0	0	-	13.12	-	-	-	-	0	-	0.00%
2022-10-14	13.80	-	-	-	-	0	0	-	13.12	-	-	-	-	0	-	0.95%
2022-10-13	13.67	-	-	-	-	0	0	-	12.99	-	-	-	-	0	-	-0.80%
2022-10-12	13.78	-	-	-	-	200	2,684	13.420	13.10	-	-	-	-	210	12.754	0.00%
2022-10-11	13.78	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2022-10-10	13.78	-	-	13.78	13.94	400	5,544	13.860	13.10	-	-	13.10	13.25	421	13.172	-5.29%
2022-10-07	14.55	-	-	-	-	0	0	-	13.83	-	-	-	-	0	-	-1.69%
2022-10-06	14.80	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
2022-10-05	14.80	14.52	-	14.75	14.75	7,400	109,150	14.750	14.07	13.80	-	14.02	14.02	7,786	14.018	6.40%
2022-10-03	13.91	-	-	13.91	13.94	1,200	16,722	13.935	13.22	-	-	13.22	13.25	1,263	13.243	-2.45%
2022-09-30	14.26	-	-	14.12	14.26	24,800	351,668	14.180	13.55	-	-	13.42	13.55	26,095	13.476	1.93%
2022-09-29	13.99	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
2022-09-28	13.99	-	-	13.99	13.99	7,800	109,122	13.990	13.30	-	-	13.30	13.30	8,207	13.296	-1.27%
2022-09-27	14.17	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.07%
2022-09-26	14.16	-	-	14.16	14.16	200	2,832	14.160	13.46	-	-	13.46	13.46	210	13.457	-0.21%
2022-09-23	14.19	-	-	-	-	0	0	-	13.49	-	-	-	-	0	-	0.00%
2022-09-22	14.19	-	-	-	-	0	0	-	13.49	-	-	-	-	0	-	-1.80%
2022-09-21	14.45	-	-	-	-	0	0	-	13.73	-	-	-	-	0	-	-0.69%
2022-09-20	14.55	-	-	-	-	0	0	-	13.83	-	-	-	-	0	-	0.00%
2022-09-19	14.55	-	-	14.55	14.55	8,000	116,400	14.550	13.83	-	-	13.83	13.83	8,418	13.828	0.41%
2022-09-16	14.49	-	-	14.49	14.49	200	2,898	14.490	13.77	-	-	13.77	13.77	210	13.771	-2.70%
2022-09-15	15.23	-	15.23	15.23	15.23	200	3,046	15.230	14.15	-	14.15	14.15	14.15	215	14.153	-0.46%
2022-09-14	15.30	-	-	15.24	15.30	400	6,108	15.270	14.22	-	-	14.16	14.22	430	14.190	-2.30%
2022-09-13	15.66	-	-	15.66	15.66	200	3,132	15.660	14.55	-	-	14.55	14.55	215	14.552	1.82%
2022-09-09	15.38	-	-	-	-	0	0	-	14.29	-	-	-	-	0	-	1.38%
2022-09-08	15.17	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.00%
2022-09-07	15.17	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	-0.39%
2022-09-06	15.23	-	-	-	-	0	0	-	14.15	-	-	-	-	0	-	0.00%
2022-09-05	15.23	-	-	-	-	0	0	-	14.15	-	-	-	-	0	-	-1.42%
2022-09-02	15.45	-	-	-	-	0	0	-	14.36	-	-	-	-	0	-	-0.64%
2022-09-01	15.55	-	-	-	-	0	0	-	14.45	-	-	-	-	0	-	-0.06%
2022-08-31	15.56	-	-	-	-	0	0	-	14.46	-	-	-	-	0	-	0.00%
2022-08-30	15.56	-	-	-	-	0	0	-	14.46	-	-	-	-	0	-	-0.06%
2022-08-29	15.57	-	-	-	-	0	0	-	14.47	-	-	-	-	0	-	-0.89%
2022-08-26	15.71	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.06%
2022-08-25	15.70	-	-	-	-	0	0	-	14.59	-	-	-	-	0	-	0.45%
2022-08-24	15.63	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	-1.01%
2022-08-23	15.79	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	-1.19%
2022-08-22	15.98	-	-	-	-	0	0	-	14.85	-	-	-	-	0	-	0.00%
2022-08-19	15.98	-	-	-	-	0	0	-	14.85	-	-	-	-	0	-	-0.37%
2022-08-18	16.04	-	-	-	-	0	0	-	14.91	-	-	-	-	0	-	0.00%
2022-08-17	16.04	-	-	-	-	0	0	-	14.91	-	-	-	-	0	-	0.19%
2022-08-16	16.01	-	-	-	-	0	0	-	14.88	-	-	-	-	0	-	-0.50%
2022-08-15	16.09	-	-	-	-	0	0	-	14.95	-	-	-	-	0	-	0.00%
2022-08-12	16.09	-	-	16.03	16.03	20,000	320,600	16.030	14.95	-	-	14.90	14.90	21,522	14.896	0.37%
2022-08-11	16.03	-	-	16.03	16.03	7,000	112,210	16.030	14.90	-	-	14.90	14.90	7,533	14.896	1.01%
2022-08-10	15.87	-	-	-	-	0	0	-	14.75	-	-	-	-	0	-	-0.75%
2022-08-09	15.99	-	-	-	-	0	0	-	14.86	-	-	-	-	0	-	0.00%
2022-08-08	15.99	-	-	-	-	0	0	-	14.86	-	-	-	-	0	-	0.00%
2022-08-05	15.99	-	-	-	-	0	0	-	14.86	-	-	-	-	0	-	1.07%
2022-08-04	15.82	-	-	-	-	0	0	-	14.70	-	-	-	-	0	-	0.00%
2022-08-03	15.82	-	-	-	-	0	0	-	14.70	-	-	-	-	0	-	-0.94%
2022-08-02	15.97	-	-	-	-	0	0	-	14.84	-	-	-	-	0	-	-1.78%
2022-08-01	16.26	-	-	-	-	0	0	-	15.11	-	-	-	-	0	-	-0.18%
2022-07-29	16.29	-	-	-	-	0	0	-	15.14	-	-	-	-	0	-	-1.21%
2022-07-28	16.49	-	-	-	-	0	0	-	15.32	-	-	-	-	0	-	0.00%
2022-07-27	16.49	-	-	-	-	0	0	-	15.32	-	-	-	-	0	-	-1.14%
2022-07-26	16.68	-	-	16.71	16.71	1,000	16,710	16.710	15.50	-	-	15.53	15.53	1,076	15.528	1.09%
2022-07-25	16.50	-	-	-	-	0	0	-	15.33	-	-	-	-	0	-	0.00%
2022-07-22	16.50	-	-	-	-	0	0	-	15.33	-	-	-	-	0	-	0.00%
2022-07-21	16.50	-	-	-	-	0	0	-	15.33	-	-	-	-	0	-	-0.96%
2022-07-20	16.66	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2022-07-19	16.66	16.61	-	16.61	16.66	400	6,654	16.635	15.48	15.44	-	15.44	15.48	430	15.458	0.12%
2022-07-18	16.64	-	-	-	-	0	0	-	15.46	-	-	-	-	0	-	0.30%
2022-07-15	16.59	-	-	-	-	0	0	-	15.42	-	-	-	-	0	-	-1.60%
2022-07-14	16.86	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	-0.12%
2022-07-13	16.88	-	-	-	-	0	0	-	15.69	-	-	-	-	0	-	0.00%
2022-07-12	16.88	-	-	-	-	0	0	-	15.69	-	-	-	-	0	-	-1.23%
2022-07-11	17.09	-	-	-	-	0	0	-	15.88	-	-	-	-	0	-	-1.89%
2022-07-08	17.42	-	-	17.41	17.50	39,200	683,480	17.436	16.19	-	-	16.18	16.26	42,184	16.202	0.29%
2022-07-07	17.37	-	-	-	-	0	0	-	16.14	-	-	-	-	0	-	0.00%
2022-07-06	17.37	-	-	-	-	0	0	-	16.14	-	-	-	-	0	-	-1.14%
2022-07-05	17.57	-	-	-	-	0	0	-	16.33	-	-	-	-	0	-	0.00%
2022-07-04	17.57	-	-	-	-	0	0	-	16.33	-	-	-	-	0	-	0.00%
2022-06-30	17.57	-	-	-	-	0	0	-	16.33	-	-	-	-	0	-	1.27%
2022-06-29	17.35	-	-	17.35	17.53	1,000	17,462	17.462	16.12	-	-	16.12	16.29	1,076	16.227	-0.74%
2022-06-28	17.48	-	-	17.32	17.44	14,800	257,174	17.377	16.24	-	-	16.09	16.21	15,926	16.148	0.81%
2022-06-27	17.34	-	-	-	-	0	0	-	16.11	-	-	-	-	0	-	1.58%
2022-06-24	17.07	-	-	-	-	0	0	-	15.86	-	-	-	-	0	-	1.85%
2022-06-23	16.76	-	-	-	-	0	0	-	15.57	-	-	-	-	0	-	0.54%
2022-06-22	16.67	-	-	-	-	0	0	-	15.49	-	-	-	-	0	-	-0.66%
2022-06-21	16.78	-	-	-	-	0	0	-	15.59	-	-	-	-	0	-	0.00%
2022-06-20	16.78	-	-	-	-	0	0	-	15.59	-	-	-	-	0	-	0.96%
2022-06-17	16.62	-	-	-	-	0	0	-	15.44	-	-	-	-	0	-	1.22%
2022-06-16	16.42	-	-	-	-	0	0	-	15.26	-	-	-	-	0	-	0.00%
2022-06-15	16.42	-	-	-	-	0	0	-	15.26	-	-	-	-	0	-	1.80%
2022-06-14	16.13	-	-	-	-	0	0	-	14.99	-	-	-	-	0	-	0.06%
2022-06-13	16.12	-	-	-	-	0	0	-	14.98	-	-	-	-	0	-	-1.89%
2022-06-10	16.43	-	-	-	-	0	0	-	15.27	-	-	-	-	0	-	0.74%
2022-06-09	16.31	-	-	-	-	0	0	-	15.16	-	-	-	-	0	-	0.00%
2022-06-08	16.31	-	-	-	-	200	3,288	16.440	15.16	-	-	-	-	215	15.277	1.18%
2022-06-07	16.12	-	-	-	-	0	0	-	14.98	-	-	-	-	0	-	0.31%
2022-06-06	16.07	-	-	16.00	16.00	2,200	35,194	15.997	14.93	-	-	14.87	14.87	2,367	14.866	1.71%
2022-06-02	15.80	-	16.00	-	-	0	0	-	14.68	-	14.87	-	-	0	-	0.00%
2022-06-01	15.80	-	16.00	-	-	0	0	-	14.68	-	14.87	-	-	0	-	0.00%
2022-05-31	15.80	-	-	-	-	0	0	-	14.68	-	-	-	-	0	-	1.15%
2022-05-30	15.62	-	-	15.59	15.59	600	9,354	15.590	14.52	-	-	14.49	14.49	646	14.487	1.83%
2022-05-27	15.34	-	-	-	-	200	3,088	15.440	14.26	-	-	-	-	215	14.348	0.00%
2022-05-26	15.34	-	-	-	-	200	3,082	15.410	14.26	-	-	-	-	215	14.320	-1.29%
2022-05-25	15.54	-	-	-	-	0	0	-	14.44	-	-	-	-	0	-	0.00%
2022-05-24	15.54	-	-	-	-	0	0	-	14.44	-	-	-	-	0	-	-1.33%
2022-05-23	15.75	-	-	-	-	0	0	-	14.64	-	-	-	-	0	-	0.00%
2022-05-20	15.75	-	-	-	-	0	0	-	14.64	-	-	-	-	0	-	3.01%
2022-05-19	15.29	-	-	-	-	0	0	-	14.21	-	-	-	-	0	-	0.00%
2022-05-18	15.29	-	-	-	-	0	0	-	14.21	-	-	-	-	0	-	0.00%
2022-05-17	15.29	-	-	-	-	0	0	-	14.21	-	-	-	-	0	-	0.66%
2022-05-16	15.19	-	-	-	-	200	3,042	15.210	14.12	-	-	-	-	215	14.134	-0.20%
2022-05-13	15.22	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.13%
2022-05-12	15.20	-	-	-	-	400	6,108	15.270	14.12	-	-	-	-	430	14.190	-0.33%
2022-05-11	15.25	-	-	-	-	0	0	-	14.17	-	-	-	-	0	-	0.66%
2022-05-10	15.15	-	-	15.15	15.15	600	9,034	15.057	14.08	-	-	14.08	14.08	646	13.992	-0.92%
2022-05-06	15.29	-	-	-	-	0	0	-	14.21	-	-	-	-	0	-	-3.59%
2022-05-05	15.86	-	-	-	-	0	0	-	14.74	-	-	-	-	0	-	0.00%
2022-05-04	15.86	-	-	-	-	200	3,172	15.860	14.74	-	-	-	-	215	14.738	-0.19%
2022-05-03	15.89	-	-	-	-	0	0	-	14.77	-	-	-	-	0	-	-0.13%
2022-04-29	15.91	-	-	15.91	15.91	800	12,708	15.885	14.78	-	-	14.78	14.78	861	14.761	1.34%
2022-04-28	15.70	-	-	-	-	0	0	-	14.59	-	-	-	-	0	-	1.09%
2022-04-27	15.53	-	-	-	-	0	0	-	14.43	-	-	-	-	0	-	1.11%
2022-04-26	15.36	-	-	-	-	600	9,222	15.370	14.27	-	-	-	-	646	14.283	0.00%
2022-04-25	15.36	-	-	15.38	15.95	199,400	3,135,994	15.727	14.27	-	-	14.29	14.82	214,577	14.615	-5.82%
2022-04-22	16.31	-	-	-	-	0	0	-	15.16	-	-	-	-	0	-	0.00%
2022-04-21	16.31	-	-	-	-	0	0	-	15.16	-	-	-	-	0	-	-1.39%
2022-04-20	16.54	-	-	-	-	0	0	-	15.37	-	-	-	-	0	-	-2.07%
2022-04-19	16.89	-	-	16.90	16.90	200	3,380	16.900	15.70	-	-	15.70	15.70	215	15.705	-0.94%
2022-04-14	17.05	-	-	-	-	0	0	-	15.84	-	-	-	-	0	-	1.07%
2022-04-13	16.87	-	-	-	-	0	0	-	15.68	-	-	-	-	0	-	0.18%
2022-04-12	16.84	-	-	-	-	0	0	-	15.65	-	-	-	-	0	-	0.66%
2022-04-11	16.73	-	-	-	-	200	3,334	16.670	15.55	-	-	-	-	215	15.491	-1.99%
2022-04-08	17.07	-	-	-	-	0	0	-	15.86	-	-	-	-	0	-	0.00%
2022-04-07	17.07	-	-	-	-	0	0	-	15.86	-	-	-	-	0	-	-0.41%
2022-04-06	17.14	-	-	-	-	200	3,428	17.140	15.93	-	-	-	-	215	15.928	0.00%
2022-04-04	17.14	-	-	-	-	200	3,450	17.250	15.93	-	-	-	-	215	16.030	0.00%
2022-04-01	17.14	-	-	17.13	17.13	400	6,856	17.140	15.93	-	-	15.92	15.92	430	15.928	1.78%
2022-03-31	16.84	-	-	-	-	0	0	-	15.65	-	-	-	-	0	-	0.06%
2022-03-30	16.83	-	-	-	-	10	166	16.600	15.64	-	-	-	-	11	15.426	2.25%
2022-03-29	16.46	-	-	16.32	16.49	800	13,126	16.408	15.30	-	-	15.17	15.32	861	15.247	0.06%
2022-03-28	16.45	-	-	-	-	200	3,238	16.190	15.29	-	-	-	-	215	15.045	-1.26%
2022-03-25	16.66	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	-1.01%
2022-03-24	16.83	-	-	-	-	0	0	-	15.64	-	-	-	-	0	-	0.00%
2022-03-23	16.83	-	-	-	-	0	0	-	15.64	-	-	-	-	0	-	0.12%
2022-03-22	16.81	-	-	-	-	0	0	-	15.62	-	-	-	-	0	-	0.00%
2022-03-21	16.81	-	-	-	-	0	0	-	15.62	-	-	-	-	0	-	0.00%
2022-03-18	16.81	-	-	-	-	0	0	-	15.62	-	-	-	-	0	-	0.60%
2022-03-17	16.71	-	-	-	-	0	0	-	15.53	-	-	-	-	0	-	2.01%
2022-03-16	16.38	15.80	-	15.58	16.29	65,200	1,041,032	15.967	15.22	14.68	-	14.48	15.14	70,163	14.837	6.43%
2022-03-15	15.39	-	-	15.39	16.06	51,600	819,564	15.883	14.30	-	-	14.30	14.92	55,527	14.760	-6.16%
2022-03-14	16.40	-	-	16.55	16.78	800	13,336	16.670	15.24	-	-	15.38	15.59	861	15.491	-4.09%
2022-03-11	17.10	-	-	16.68	17.10	1,600	27,194	16.996	15.89	-	-	15.50	15.89	1,722	15.794	0.47%
2022-03-10	17.02	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	1.25%
2022-03-09	16.81	-	-	16.16	16.33	3,200	51,860	16.206	15.62	-	-	15.02	15.17	3,444	15.060	-0.30%
2022-03-08	16.86	-	-	16.82	17.12	29,200	492,880	16.880	15.67	-	-	15.63	15.91	31,422	15.686	-1.81%
2022-03-07	17.17	-	-	-	-	200	3,452	17.260	15.96	-	-	-	-	215	16.039	-3.92%
2022-03-04	17.87	-	-	-	-	0	0	-	16.61	-	-	-	-	0	-	-1.65%
2022-03-03	18.17	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	-0.87%
2022-03-02	18.33	-	-	-	-	0	0	-	17.03	-	-	-	-	0	-	-0.60%
2022-03-01	18.44	-	-	-	-	0	0	-	17.14	-	-	-	-	0	-	1.10%
2022-02-28	18.24	-	-	18.12	18.24	1,200	21,820	18.183	16.95	-	-	16.84	16.95	1,291	16.897	0.33%
2022-02-25	18.18	-	-	18.07	18.26	41,000	748,324	18.252	16.89	-	-	16.79	16.97	44,121	16.961	1.11%
2022-02-24	17.98	-	-	17.95	18.27	76,800	1,384,408	18.026	16.71	-	-	16.68	16.98	82,645	16.751	-2.18%
2022-02-23	18.38	17.95	-	-	-	0	0	-	17.08	16.68	-	-	-	0	-	0.55%
2022-02-22	18.28	17.95	-	18.24	18.28	800	14,612	18.265	16.99	16.68	-	16.95	16.99	861	16.973	-1.93%
2022-02-21	18.64	17.95	-	18.64	18.64	400	7,450	18.625	17.32	16.68	-	17.32	17.32	430	17.308	-0.21%
2022-02-18	18.68	17.95	-	-	-	0	0	-	17.36	16.68	-	-	-	0	-	0.54%
2022-02-17	18.58	17.95	-	-	-	0	0	-	17.27	16.68	-	-	-	0	-	0.32%
2022-02-16	18.52	17.95	-	-	-	0	0	-	17.21	16.68	-	-	-	0	-	0.71%
2022-02-15	18.39	17.95	-	-	-	0	0	-	17.09	16.68	-	-	-	0	-	0.27%
2022-02-14	18.34	17.95	-	18.34	18.49	6,200	114,526	18.472	17.04	16.68	-	17.04	17.18	6,672	17.165	-1.08%
2022-02-11	18.54	18.49	-	18.50	18.50	400	7,400	18.500	17.23	17.18	-	17.19	17.19	430	17.192	-0.16%
2022-02-10	18.57	17.95	-	-	-	0	0	-	17.26	16.68	-	-	-	0	-	0.00%
2022-02-09	18.57	17.95	-	-	-	0	0	-	17.26	16.68	-	-	-	0	-	1.03%
2022-02-08	18.38	17.95	-	18.27	18.40	1,600	29,376	18.360	17.08	16.68	-	16.98	17.10	1,722	17.061	-0.59%
2022-02-07	18.49	18.40	-	18.49	18.49	1,000	18,602	18.602	17.18	17.10	-	17.18	17.18	1,076	17.286	0.60%
2022-02-04	18.38	17.95	-	-	-	0	0	-	17.08	16.68	-	-	-	0	-	1.66%
2022-01-31	18.08	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.67%
2022-01-28	17.96	-	-	17.96	18.53	7,800	140,710	18.040	16.69	-	-	16.69	17.22	8,394	16.764	-3.28%
2022-01-27	18.57	-	-	-	-	0	0	-	17.26	-	-	-	-	0	-	-0.54%
2022-01-26	18.67	-	-	-	-	0	0	-	17.35	-	-	-	-	0	-	0.05%
2022-01-25	18.66	-	-	18.69	18.75	9,600	179,574	18.706	17.34	-	-	17.37	17.42	10,331	17.383	-1.74%
2022-01-24	18.99	18.75	-	-	-	0	0	-	17.65	17.42	-	-	-	0	-	0.00%
2022-01-21	18.99	18.70	-	-	-	0	0	-	17.65	17.38	-	-	-	0	-	0.00%
2022-01-20	18.99	18.70	-	-	-	0	0	-	17.65	17.38	-	-	-	0	-	1.50%
2022-01-19	18.71	18.56	-	-	-	0	0	-	17.39	17.25	-	-	-	0	-	0.00%
2022-01-18	18.71	18.56	-	18.56	18.56	3,800	70,528	18.560	17.39	17.25	-	17.25	17.25	4,089	17.247	0.81%
2022-01-17	18.56	18.56	-	-	-	0	0	-	17.25	17.25	-	-	-	0	-	0.05%
2022-01-14	18.55	-	-	-	-	0	0	-	17.24	-	-	-	-	0	-	-0.96%
2022-01-13	18.73	-	-	18.72	18.76	29,400	550,854	18.737	17.41	-	-	17.40	17.43	31,638	17.411	-1.11%
2022-01-12	18.94	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.37%
2022-01-11	18.87	-	-	-	-	0	0	-	17.54	-	-	-	-	0	-	0.00%
2022-01-10	18.87	-	-	18.74	18.74	200	3,748	18.740	17.54	-	-	17.41	17.41	215	17.415	0.16%
2022-01-07	18.84	-	-	18.84	18.84	200	3,768	18.840	17.51	-	-	17.51	17.51	215	17.507	-0.53%
2022-01-06	18.94	-	-	19.00	19.00	600	11,400	19.000	17.60	-	-	17.66	17.66	646	17.656	-1.30%
2022-01-05	19.19	19.00	-	-	-	0	0	-	17.83	17.66	-	-	-	0	-	-0.05%
2022-01-04	19.20	-	-	-	-	0	0	-	17.84	-	-	-	-	0	-	0.00%
2022-01-03	19.20	-	-	19.20	19.25	68,200	1,310,646	19.218	17.84	-	-	17.84	17.89	73,391	17.858	0.21%
2021-12-31	19.16	-	-	19.16	19.22	600	11,512	19.187	17.80	-	-	17.80	17.86	646	17.830	-0.10%
2021-12-30	19.18	-	-	-	-	400	7,642	19.105	17.82	-	-	-	-	430	17.754	0.42%
2021-12-29	19.10	-	-	19.12	19.28	16,000	307,124	19.195	17.75	-	-	17.77	17.92	17,218	17.838	-1.90%
2021-12-28	19.47	19.47	-	-	-	200	3,890	19.450	18.09	18.09	-	-	-	215	18.074	0.26%
2021-12-24	19.42	-	-	-	-	900,200	17,635,016	19.590	18.05	-	-	-	-	968,717	18.205	0.00%
2021-12-23	19.42	-	-	19.37	19.40	10,000	193,850	19.385	18.05	-	-	18.00	18.03	10,761	18.014	0.36%
2021-12-22	19.35	-	-	19.35	19.35	1,200	23,222	19.352	17.98	-	-	17.98	17.98	1,291	17.983	0.16%
2021-12-21	19.32	-	-	-	-	0	0	-	17.95	-	-	-	-	0	-	0.00%
2021-12-20	19.32	-	-	19.50	19.50	600	11,700	19.500	17.95	-	-	18.12	18.12	646	18.121	-1.13%
2021-12-17	19.54	-	-	-	-	400	7,808	19.520	18.16	-	-	-	-	430	18.139	-1.91%
2021-12-16	19.92	-	-	19.92	19.92	1,000	19,920	19.920	18.51	-	-	18.51	18.51	1,076	18.511	0.30%
2021-12-15	19.86	-	-	-	-	0	0	-	18.46	-	-	-	-	0	-	-0.70%
2021-12-14	20.00	-	-	-	-	0	0	-	18.59	-	-	-	-	0	-	0.00%
2021-12-13	20.00	-	-	-	-	0	0	-	18.59	-	-	-	-	0	-	0.00%
2021-12-10	20.00	-	-	-	-	0	0	-	18.59	-	-	-	-	0	-	-0.20%
2021-12-09	20.04	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	2.04%
2021-12-08	19.64	-	-	-	-	0	0	-	18.25	-	-	-	-	0	-	1.81%
2021-12-07	19.29	-	-	-	-	0	0	-	17.93	-	-	-	-	0	-	0.63%
2021-12-06	19.17	-	-	-	-	200	3,872	19.360	17.81	-	-	-	-	215	17.991	0.74%
2021-12-03	19.03	-	-	-	-	0	0	-	17.68	-	-	-	-	0	-	0.48%
2021-12-02	18.94	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.00%
2021-12-01	18.94	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.00%
2021-11-30	18.94	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	-0.26%
2021-11-29	18.99	-	-	-	-	200	3,798	18.990	17.65	-	-	-	-	215	17.647	0.00%
2021-11-26	18.99	-	-	18.90	19.07	42,800	812,036	18.973	17.65	-	-	17.56	17.72	46,058	17.631	-0.58%
2021-11-25	19.10	-	-	19.10	19.16	600	11,478	19.130	17.75	-	-	17.75	17.80	646	17.777	-0.88%
2021-11-24	19.27	-	-	19.27	19.27	200	3,854	19.270	17.91	-	-	17.91	17.91	215	17.907	0.94%
2021-11-23	19.09	-	-	-	-	200	3,818	19.090	17.74	-	-	-	-	215	17.740	0.00%
2021-11-22	19.09	-	-	-	-	200	3,840	19.200	17.74	-	-	-	-	215	17.842	0.10%
2021-11-19	19.07	-	-	-	-	200	3,800	19.000	17.72	-	-	-	-	215	17.656	0.53%
2021-11-18	18.97	-	-	-	-	400	7,590	18.975	17.63	-	-	-	-	430	17.633	-0.52%
2021-11-17	19.07	-	-	19.07	19.07	400	7,634	19.085	17.72	-	-	17.72	17.72	430	17.735	-0.16%
2021-11-16	19.10	-	-	-	-	0	0	-	17.75	-	-	-	-	0	-	0.00%
2021-11-15	19.10	-	-	-	-	200	3,816	19.080	17.75	-	-	-	-	215	17.730	0.00%
2021-11-12	19.10	-	-	-	-	0	0	-	17.75	-	-	-	-	0	-	0.00%
2021-11-11	19.10	-	-	-	-	0	0	-	17.75	-	-	-	-	0	-	0.95%
2021-11-10	18.92	-	-	-	-	200	3,764	18.820	17.58	-	-	-	-	215	17.489	-0.53%
2021-11-09	19.02	18.90	-	-	-	0	0	-	17.67	17.56	-	-	-	0	-	0.00%
2021-11-08	19.02	-	-	-	-	0	0	-	17.67	-	-	-	-	0	-	0.00%
2021-11-05	19.02	-	-	-	-	0	0	-	17.67	-	-	-	-	0	-	0.00%
2021-11-04	19.02	-	-	18.93	18.93	200	3,786	18.930	17.67	-	-	17.59	17.59	215	17.591	0.63%
2021-11-03	18.90	-	-	18.94	18.94	400	7,576	18.940	17.56	-	-	17.60	17.60	430	17.600	-0.05%
2021-11-02	18.91	18.91	-	18.90	18.90	3,200	60,480	18.900	17.57	17.57	-	17.56	17.56	3,444	17.563	-2.02%
2021-11-01	19.30	18.90	-	-	-	200	3,836	19.180	17.93	17.56	-	-	-	215	17.823	-0.31%
2021-10-29	19.36	19.36	-	19.33	19.33	1,200	23,196	19.330	17.99	17.99	-	17.96	17.96	1,291	17.963	-0.21%
2021-10-28	19.40	18.90	19.40	-	-	0	0	-	18.03	17.56	18.03	-	-	0	-	-0.31%
2021-10-27	19.46	18.90	-	-	-	0	0	-	18.08	17.56	-	-	-	0	-	-1.27%
2021-10-26	19.71	18.90	-	19.71	19.71	1,400	27,604	19.717	18.32	17.56	-	18.32	18.32	1,507	18.323	0.00%
2021-10-25	19.71	18.90	-	19.71	19.71	200	3,942	19.710	18.32	17.56	-	18.32	18.32	215	18.316	0.00%
2021-10-22	19.71	18.90	-	-	-	200	3,932	19.660	18.32	17.56	-	-	-	215	18.269	1.03%
2021-10-21	19.51	-	-	19.32	19.52	10,000	194,680	19.468	18.13	-	-	17.95	18.14	10,761	18.091	1.14%
2021-10-20	19.29	18.50	-	-	-	0	0	-	17.93	17.19	-	-	-	0	-	0.05%
2021-10-19	19.28	18.50	-	19.15	19.30	19,200	369,860	19.264	17.92	17.19	-	17.80	17.93	20,661	17.901	1.69%
2021-10-18	18.96	18.50	-	18.95	18.95	80,600	1,527,370	18.950	17.62	17.19	-	17.61	17.61	86,735	17.610	-2.37%
2021-10-15	19.42	-	-	19.31	19.41	600	11,620	19.367	18.05	-	-	17.94	18.04	646	17.997	1.15%
2021-10-12	19.20	-	-	-	-	0	0	-	17.84	-	-	-	-	0	-	-0.21%
2021-10-11	19.24	-	-	-	-	400	7,756	19.390	17.88	-	-	-	-	430	18.019	0.68%
2021-10-08	19.11	-	-	19.11	19.11	200	3,822	19.110	17.76	-	-	17.76	17.76	215	17.758	3.19%
2021-10-07	18.52	-	-	18.47	18.47	800	14,776	18.470	17.21	-	-	17.16	17.16	861	17.164	1.70%
2021-10-06	18.21	-	-	18.23	18.23	200	3,646	18.230	16.92	-	-	16.94	16.94	215	16.941	-0.87%
2021-10-05	18.37	-	-	-	-	0	0	-	17.07	-	-	-	-	0	-	-0.38%
2021-10-04	18.44	-	-	-	-	0	0	-	17.14	-	-	-	-	0	-	-1.18%
2021-09-30	18.66	-	-	-	-	0	0	-	17.34	-	-	-	-	0	-	0.00%
2021-09-29	18.66	18.66	-	-	-	0	0	-	17.34	17.34	-	-	-	0	-	0.11%
2021-09-28	18.64	-	-	-	-	0	0	-	17.32	-	-	-	-	0	-	0.11%
2021-09-27	18.62	-	-	-	-	0	0	-	17.30	-	-	-	-	0	-	2.25%
2021-09-24	18.21	-	-	-	-	0	0	-	16.92	-	-	-	-	0	-	0.00%
2021-09-23	18.21	-	-	18.18	18.40	17,600	323,242	18.366	16.92	-	-	16.89	17.10	18,940	17.067	1.00%
2021-09-21	18.03	-	-	17.83	18.45	42,600	775,372	18.201	16.75	-	-	16.57	17.15	45,842	16.914	1.12%
2021-09-20	17.83	-	-	17.76	17.94	12,400	221,138	17.834	16.57	-	-	16.50	16.67	13,344	16.572	-3.31%
2021-09-17	18.44	-	-	18.19	18.44	27,600	506,586	18.355	17.14	-	-	16.90	17.14	29,701	17.056	0.60%
2021-09-16	18.33	-	-	18.24	18.37	56,000	1,023,920	18.284	17.03	-	-	16.95	17.07	60,262	16.991	-0.15%
2021-09-15	18.72	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	-1.42%
2021-09-14	18.99	-	-	-	-	0	0	-	17.31	-	-	-	-	0	-	-1.50%
2021-09-13	19.28	-	-	-	-	0	0	-	17.57	-	-	-	-	0	-	0.00%
2021-09-10	19.28	-	-	19.28	19.28	1,000	19,280	19.280	17.57	-	-	17.57	17.57	1,097	17.569	1.85%
2021-09-09	18.93	-	-	-	-	0	0	-	17.25	-	-	-	-	0	-	-0.26%
2021-09-08	18.98	-	-	-	-	0	0	-	17.30	-	-	-	-	0	-	-0.58%
2021-09-07	19.09	-	-	18.91	19.00	3,600	68,328	18.980	17.40	-	-	17.23	17.31	3,950	17.296	0.95%
2021-09-06	18.91	-	-	-	-	0	0	-	17.23	-	-	-	-	0	-	1.78%
2021-09-03	18.58	-	18.70	-	-	0	0	-	16.93	-	17.04	-	-	0	-	0.16%
2021-09-02	18.55	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	0.00%
2021-09-01	18.55	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	1.92%
2021-08-31	18.20	-	-	-	-	0	0	-	16.59	-	-	-	-	0	-	0.00%
2021-08-30	18.20	-	-	18.20	18.20	3,200	58,240	18.200	16.59	-	-	16.59	16.59	3,512	16.585	-1.09%
2021-08-27	18.40	-	-	-	-	0	0	-	16.77	-	-	-	-	0	-	0.00%
2021-08-26	18.40	-	-	-	-	0	0	-	16.77	-	-	-	-	0	-	-1.66%
2021-08-25	18.71	-	-	-	-	0	0	-	17.05	-	-	-	-	0	-	0.00%
2021-08-24	18.71	-	-	-	-	0	0	-	17.05	-	-	-	-	0	-	1.96%
2021-08-23	18.35	-	-	18.35	18.35	2,200	40,370	18.350	16.72	-	-	16.72	16.72	2,414	16.722	1.21%
2021-08-20	18.13	-	-	18.13	18.13	200	3,626	18.130	16.52	-	-	16.52	16.52	219	16.521	-3.67%
2021-08-19	18.82	-	18.83	-	-	0	0	-	17.15	-	17.16	-	-	0	-	-1.16%
2021-08-18	19.04	-	-	-	-	0	0	-	17.35	-	-	-	-	0	-	0.95%
2021-08-17	18.86	-	-	-	-	0	0	-	17.19	-	-	-	-	0	-	-2.38%
2021-08-16	19.32	-	-	-	-	0	0	-	17.61	-	-	-	-	0	-	0.00%
2021-08-13	19.32	-	-	-	-	0	0	-	17.61	-	-	-	-	0	-	0.00%
2021-08-12	19.32	-	-	-	-	0	0	-	17.61	-	-	-	-	0	-	-1.08%
2021-08-11	19.53	-	-	19.54	19.54	600	11,724	19.540	17.80	-	-	17.81	17.81	658	17.806	-0.05%
2021-08-10	19.54	18.93	-	-	-	0	0	-	17.81	17.25	-	-	-	0	-	2.20%
2021-08-09	19.12	-	-	-	-	0	0	-	17.42	-	-	-	-	0	-	1.00%
2021-08-06	18.93	-	-	18.93	18.93	5,400	102,222	18.930	17.25	-	-	17.25	17.25	5,926	17.251	-0.47%
2021-08-05	19.02	-	-	18.94	19.19	1,800	34,230	19.017	17.33	-	-	17.26	17.49	1,975	17.329	0.11%
2021-08-04	19.00	-	-	18.99	19.02	1,000	19,012	19.012	17.31	-	-	17.31	17.33	1,097	17.325	-0.21%
2021-08-03	19.04	-	-	18.84	18.84	1,000	18,840	18.840	17.35	-	-	17.17	17.17	1,097	17.169	0.63%
2021-08-02	18.92	-	-	-	-	0	0	-	17.24	-	-	-	-	0	-	2.66%
2021-07-30	18.43	18.36	-	18.36	18.36	2,000	36,720	18.360	16.79	16.73	-	16.73	16.73	2,195	16.731	-1.81%
2021-07-29	18.77	18.73	-	18.73	18.73	200	3,746	18.730	17.10	17.07	-	17.07	17.07	219	17.068	1.51%
2021-07-28	18.49	-	-	-	-	0	0	-	16.85	-	-	-	-	0	-	2.61%
2021-07-27	18.02	-	-	18.02	18.41	800	14,642	18.303	16.42	-	-	16.42	16.78	878	16.679	-5.85%
2021-07-26	19.14	-	19.28	19.19	19.20	8,400	161,250	19.196	17.44	-	17.57	17.49	17.50	9,218	17.493	-5.06%
2021-07-23	20.16	-	-	20.20	20.20	4,000	80,800	20.200	18.37	-	-	18.41	18.41	4,389	18.408	-0.88%
2021-07-22	20.34	20.34	-	-	-	0	0	-	18.54	18.54	-	-	-	0	-	0.00%
2021-07-21	20.34	20.34	-	-	-	0	0	-	18.54	18.54	-	-	-	0	-	0.00%
2021-07-20	20.34	-	-	-	-	0	0	-	18.54	-	-	-	-	0	-	0.00%
2021-07-19	20.34	-	-	20.10	20.10	3,800	76,380	20.100	18.54	-	-	18.32	18.32	4,170	18.317	-0.49%
2021-07-16	20.44	-	-	-	-	0	0	-	18.63	-	-	-	-	0	-	-0.68%
2021-07-15	20.58	20.20	-	-	-	0	0	-	18.75	18.41	-	-	-	0	-	1.28%
2021-07-14	20.32	20.16	-	-	-	0	0	-	18.52	18.37	-	-	-	0	-	-0.68%
2021-07-13	20.46	-	-	-	-	0	0	-	18.64	-	-	-	-	0	-	0.00%
2021-07-12	20.46	-	-	20.50	20.50	200	4,100	20.500	18.64	-	-	18.68	18.68	219	18.681	1.19%
2021-07-09	20.22	-	-	-	-	0	0	-	18.43	-	-	-	-	0	-	-0.98%
2021-07-08	20.42	-	-	-	-	0	0	-	18.61	-	-	-	-	0	-	-1.45%
2021-07-07	20.72	-	-	-	-	0	0	-	18.88	-	-	-	-	0	-	0.48%
2021-07-06	20.62	-	-	-	-	0	0	-	18.79	-	-	-	-	0	-	0.68%
2021-07-05	20.48	-	-	-	-	0	0	-	18.66	-	-	-	-	0	-	0.20%
2021-07-02	20.44	-	-	20.42	20.86	35,000	726,168	20.748	18.63	-	-	18.61	19.01	38,408	18.907	-3.40%
2021-06-30	21.16	-	-	21.10	21.20	29,800	630,888	21.171	19.28	-	-	19.23	19.32	32,701	19.292	0.38%
2021-06-29	21.08	-	-	21.04	21.20	7,400	155,852	21.061	19.21	-	-	19.17	19.32	8,120	19.193	-1.22%
2021-06-28	21.34	-	-	21.30	21.34	800	17,064	21.330	19.45	-	-	19.41	19.45	878	19.438	-0.47%
2021-06-25	21.44	-	-	21.16	21.48	600	12,816	21.360	19.54	-	-	19.28	19.57	658	19.465	2.29%
2021-06-24	20.96	-	-	20.82	20.82	400	8,328	20.820	19.10	-	-	18.97	18.97	439	18.973	0.48%
2021-06-23	20.86	-	-	-	-	0	0	-	19.01	-	-	-	-	0	-	0.00%
2021-06-22	20.86	-	-	20.84	20.88	1,800	37,532	20.851	19.01	-	-	18.99	19.03	1,975	19.001	0.68%
2021-06-21	20.72	-	-	20.60	20.92	7,000	145,068	20.724	18.88	-	-	18.77	19.06	7,682	18.885	-0.77%
2021-06-18	20.88	-	-	20.84	21.00	2,800	58,584	20.923	19.03	-	-	18.99	19.14	3,073	19.067	-1.69%
2021-06-17	21.24	-	-	-	-	0	0	-	19.36	-	-	-	-	0	-	-0.19%
2021-06-16	21.28	-	-	21.28	21.42	17,000	362,932	21.349	19.39	-	-	19.39	19.52	18,655	19.455	-1.57%
2021-06-15	21.62	-	-	21.62	21.88	183,400	3,983,036	21.718	19.70	-	-	19.70	19.94	201,256	19.791	-1.19%
2021-06-11	21.88	-	-	21.88	21.94	400	8,764	21.910	19.94	-	-	19.94	19.99	439	19.966	-0.91%
2021-06-10	22.08	-	-	22.08	22.28	23,200	512,976	22.111	20.12	-	-	20.12	20.30	25,459	20.149	0.82%
2021-06-09	21.90	-	-	21.88	21.96	800	17,528	21.910	19.96	-	-	19.94	20.01	878	19.966	0.27%
2021-06-08	21.84	-	-	21.80	22.26	39,800	880,812	22.131	19.90	-	-	19.87	20.29	43,675	20.167	-0.82%
2021-06-07	22.02	-	-	21.94	22.12	74,000	1,629,572	22.021	20.07	-	-	19.99	20.16	81,205	20.068	-0.63%
2021-06-04	22.16	-	-	22.08	22.22	493,600	10,924,744	22.133	20.19	-	-	20.12	20.25	541,656	20.169	-0.27%
2021-06-03	22.22	-	-	-	-	0	0	-	20.25	-	-	-	-	0	-	-0.36%
2021-06-02	22.30	-	-	22.30	22.30	400	8,920	22.300	20.32	-	-	20.32	20.32	439	20.322	-1.06%
2021-06-01	22.54	-	-	-	-	0	0	-	20.54	-	-	-	-	0	-	0.00%
2021-05-31	22.54	-	-	-	-	0	0	-	20.54	-	-	-	-	0	-	0.00%
2021-05-28	22.54	-	-	-	-	0	0	-	20.54	-	-	-	-	0	-	0.00%
2021-05-27	22.54	-	-	22.30	22.46	2,000	44,756	22.378	20.54	-	-	20.32	20.47	2,195	20.393	0.71%
2021-05-26	22.38	-	-	22.04	22.04	8,000	176,320	22.040	20.39	-	-	20.08	20.08	8,779	20.085	0.27%
2021-05-25	22.32	-	-	22.22	22.22	200	4,444	22.220	20.34	-	-	20.25	20.25	219	20.249	4.59%
2021-05-24	21.34	-	-	-	-	0	0	-	19.45	-	-	-	-	0	-	0.19%
2021-05-21	21.30	-	-	21.34	21.34	1,800	38,412	21.340	19.41	-	-	19.45	19.45	1,975	19.447	-1.11%
2021-05-20	21.54	-	-	-	-	0	0	-	19.63	-	-	-	-	0	-	-0.19%
2021-05-18	21.58	-	-	21.50	21.58	31,600	681,056	21.552	19.67	-	-	19.59	19.67	34,677	19.640	0.65%
2021-05-17	21.44	-	-	21.50	21.50	200	4,300	21.500	19.54	-	-	19.59	19.59	219	19.593	2.00%
2021-05-14	21.02	-	-	-	-	0	0	-	19.16	-	-	-	-	0	-	2.04%
2021-05-13	20.60	-	-	-	-	0	0	-	18.77	-	-	-	-	0	-	-0.96%
2021-05-12	20.80	-	-	-	-	0	0	-	18.95	-	-	-	-	0	-	0.68%
2021-05-11	20.66	-	-	-	-	0	0	-	18.83	-	-	-	-	0	-	0.00%
2021-05-10	20.66	-	-	-	-	0	0	-	18.83	-	-	-	-	0	-	0.00%
2021-05-07	20.66	-	-	-	-	0	0	-	18.83	-	-	-	-	0	-	-0.29%
2021-05-06	20.72	-	-	-	-	0	0	-	18.88	-	-	-	-	0	-	0.00%
2021-05-05	20.72	-	-	-	-	0	0	-	18.88	-	-	-	-	0	-	0.00%
2021-05-04	20.72	-	-	-	-	0	0	-	18.88	-	-	-	-	0	-	0.10%
2021-05-03	20.70	-	-	20.70	20.70	2,600	53,820	20.700	18.86	-	-	18.86	18.86	2,853	18.863	-1.71%
2021-04-30	21.06	-	-	-	-	0	0	-	19.19	-	-	-	-	0	-	-0.57%
2021-04-29	21.18	-	-	21.04	21.04	1,000	21,040	21.040	19.30	-	-	19.17	19.17	1,097	19.173	1.34%
2021-04-28	20.90	-	-	-	-	0	0	-	19.05	-	-	-	-	0	-	0.58%
2021-04-27	20.78	-	-	-	-	0	0	-	18.94	-	-	-	-	0	-	0.00%
2021-04-26	20.78	-	-	-	-	0	0	-	18.94	-	-	-	-	0	-	-1.05%
2021-04-23	21.00	-	-	20.80	20.80	200	4,160	20.800	19.14	-	-	18.95	18.95	219	18.955	0.77%
2021-04-22	20.84	-	-	20.84	20.86	2,400	50,060	20.858	18.99	-	-	18.99	19.01	2,634	19.008	0.39%
2021-04-21	20.76	20.64	-	-	-	0	0	-	18.92	18.81	-	-	-	0	-	0.68%
2021-04-20	20.62	-	-	-	-	0	0	-	18.79	-	-	-	-	0	-	0.19%
2021-04-19	20.58	-	-	-	-	0	0	-	18.75	-	-	-	-	0	-	1.98%
2021-04-16	20.18	-	-	19.92	19.92	200	3,984	19.920	18.39	-	-	18.15	18.15	219	18.153	0.40%
2021-04-15	20.10	-	-	-	-	0	0	-	18.32	-	-	-	-	0	-	-0.40%
2021-04-14	20.18	-	-	-	-	0	0	-	18.39	-	-	-	-	0	-	0.00%
2021-04-13	20.18	-	-	-	-	200	4,052	20.260	18.39	-	-	-	-	219	18.463	-0.30%
2021-04-12	20.24	-	-	-	-	0	0	-	18.44	-	-	-	-	0	-	-0.88%
2021-04-09	20.42	-	-	20.42	20.42	200	4,084	20.420	18.61	-	-	18.61	18.61	219	18.608	-1.64%
2021-04-08	20.76	20.46	-	-	-	0	0	-	18.92	18.64	-	-	-	0	-	0.48%
2021-04-07	20.66	20.58	-	20.66	20.66	5,000	103,300	20.660	18.83	18.75	-	18.83	18.83	5,487	18.827	-0.86%
2021-04-01	20.84	-	-	-	-	0	0	-	18.99	-	-	-	-	0	-	0.87%
2021-03-31	20.66	-	-	-	-	0	0	-	18.83	-	-	-	-	0	-	-0.39%
2021-03-30	20.74	-	-	20.54	20.54	1,000	20,540	20.540	18.90	-	-	18.72	18.72	1,097	18.718	0.88%
2021-03-29	20.56	-	-	-	-	0	0	-	18.74	-	-	-	-	0	-	0.19%
2021-03-26	20.52	-	-	-	-	0	0	-	18.70	-	-	-	-	0	-	1.18%
2021-03-25	20.28	-	-	-	-	0	0	-	18.48	-	-	-	-	0	-	-0.39%
2021-03-24	20.36	-	-	-	-	0	0	-	18.55	-	-	-	-	0	-	-1.64%
2021-03-23	20.70	-	-	-	-	0	0	-	18.86	-	-	-	-	0	-	0.00%
2021-03-22	20.70	-	-	-	-	0	0	-	18.86	-	-	-	-	0	-	0.00%
2021-03-19	20.70	-	-	-	-	0	0	-	18.86	-	-	-	-	0	-	-1.90%
2021-03-18	21.10	-	-	-	-	0	0	-	19.23	-	-	-	-	0	-	0.29%
2021-03-17	21.04	-	-	-	-	0	0	-	19.17	-	-	-	-	0	-	0.00%
2021-03-16	21.04	-	-	-	-	0	0	-	19.17	-	-	-	-	0	-	0.57%
2021-03-15	20.92	-	-	-	-	0	0	-	19.06	-	-	-	-	0	-	-1.32%
2021-03-12	21.20	-	-	21.52	21.52	200	4,304	21.520	19.32	-	-	19.61	19.61	219	19.611	0.19%
2021-03-11	21.16	-	-	-	-	0	0	-	19.28	-	-	-	-	0	-	3.12%
2021-03-10	20.52	-	-	-	-	0	0	-	18.70	-	-	-	-	0	-	0.59%
2021-03-09	20.40	-	-	20.74	20.74	400	8,296	20.740	18.59	-	-	18.90	18.90	439	18.900	-1.16%
2021-03-08	20.64	-	-	21.00	21.02	9,600	201,756	21.016	18.81	-	-	19.14	19.16	10,535	19.152	-4.97%
2021-03-05	21.72	-	-	-	-	0	0	-	19.79	-	-	-	-	0	-	-1.00%
2021-03-04	21.94	21.50	-	-	-	0	0	-	19.99	19.59	-	-	-	0	-	-2.14%
2021-03-03	22.42	21.50	-	22.42	22.42	400	8,968	22.420	20.43	19.59	-	20.43	20.43	439	20.431	2.09%
2021-03-02	21.96	21.50	-	-	-	0	0	-	20.01	19.59	-	-	-	0	-	-1.08%
2021-03-01	22.20	-	-	-	-	0	0	-	20.23	-	-	-	-	0	-	0.73%
2021-02-26	22.04	-	-	22.04	22.34	11,800	263,120	22.298	20.08	-	-	20.08	20.36	12,949	20.320	-3.59%
2021-02-25	22.86	-	-	22.88	22.90	3,000	68,644	22.881	20.83	-	-	20.85	20.87	3,292	20.851	1.42%
2021-02-24	22.54	-	-	-	-	0	0	-	20.54	-	-	-	-	0	-	-2.84%
2021-02-23	23.20	-	-	-	-	0	0	-	21.14	-	-	-	-	0	-	0.00%
2021-02-22	23.20	-	-	-	-	0	0	-	21.14	-	-	-	-	0	-	-4.13%
2021-02-19	24.20	-	-	-	-	0	0	-	22.05	-	-	-	-	0	-	0.00%
2021-02-18	24.20	24.14	-	24.42	24.42	3,000	73,260	24.420	22.05	22.00	-	22.25	22.25	3,292	22.253	-2.42%
2021-02-17	24.80	-	-	24.80	24.80	200	4,960	24.800	22.60	-	-	22.60	22.60	219	22.600	-0.16%
2021-02-16	24.84	-	24.78	-	-	180	4,446	24.700	22.64	-	22.58	-	-	198	22.509	1.39%
2021-02-11	24.50	-	-	24.50	24.50	800	19,600	24.500	22.33	-	-	22.33	22.33	878	22.326	0.25%
2021-02-10	24.44	-	-	-	-	0	0	-	22.27	-	-	-	-	0	-	2.95%
2021-02-09	23.74	-	-	-	-	0	0	-	21.63	-	-	-	-	0	-	1.98%
2021-02-08	23.28	-	-	23.28	23.30	8,000	186,252	23.282	21.21	-	-	21.21	21.23	8,779	21.216	1.13%
2021-02-05	23.02	-	-	22.92	22.92	400	9,168	22.920	20.98	-	-	20.89	20.89	439	20.887	1.23%
2021-02-04	22.74	-	-	-	-	0	0	-	20.72	-	-	-	-	0	-	0.62%
2021-02-03	22.60	-	-	-	-	0	0	-	20.59	-	-	-	-	0	-	0.71%
2021-02-02	22.44	-	-	-	-	0	0	-	20.45	-	-	-	-	0	-	1.36%
2021-02-01	22.14	-	-	22.12	22.12	400	8,848	22.120	20.18	-	-	20.16	20.16	439	20.158	1.00%
2021-01-29	21.92	-	-	-	-	0	0	-	19.98	-	-	-	-	0	-	0.00%
2021-01-28	21.92	-	22.54	21.94	21.96	600	13,180	21.967	19.98	-	20.54	19.99	20.01	658	20.018	-2.49%
2021-01-27	22.48	-	22.54	-	-	0	0	-	20.49	-	20.54	-	-	0	-	-0.18%
2021-01-26	22.52	-	-	-	-	0	0	-	20.52	-	-	-	-	0	-	-1.14%
2021-01-25	22.78	-	-	-	-	0	0	-	20.76	-	-	-	-	0	-	1.15%
2021-01-22	22.52	-	-	22.56	22.56	400	9,024	22.560	20.52	-	-	20.56	20.56	439	20.558	-0.53%
2021-01-21	22.64	22.30	-	22.44	22.78	2,000	45,420	22.710	20.63	20.32	-	20.45	20.76	2,195	20.695	1.98%
2021-01-20	22.20	-	-	-	-	0	0	-	20.23	-	-	-	-	0	-	0.00%
2021-01-19	22.20	-	22.22	22.38	22.54	15,600	350,496	22.468	20.23	-	20.25	20.39	20.54	17,119	20.474	-0.98%
2021-01-18	22.42	-	-	22.44	22.44	16,200	363,528	22.440	20.43	-	-	20.45	20.45	17,777	20.449	0.63%
2021-01-15	22.28	-	-	22.28	22.30	48,087	1,072,306	22.299	20.30	-	-	20.30	20.32	52,769	20.321	-0.89%
2021-01-14	22.48	-	-	-	-	0	0	-	20.49	-	-	-	-	0	-	-1.49%
2021-01-13	22.82	-	-	-	-	0	0	-	20.80	-	-	-	-	0	-	0.00%
2021-01-12	22.82	-	-	-	-	0	0	-	20.80	-	-	-	-	0	-	2.61%
2021-01-11	22.24	-	-	-	-	0	0	-	20.27	-	-	-	-	0	-	-0.98%
2021-01-08	22.46	-	-	-	-	0	0	-	20.47	-	-	-	-	0	-	-0.53%
2021-01-07	22.58	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	1.80%
2021-01-06	22.18	-	-	22.10	22.22	82,200	1,817,216	22.107	20.21	-	-	20.14	20.25	90,203	20.146	1.84%
2021-01-05	21.78	-	-	21.62	21.62	200	4,324	21.620	19.85	-	-	19.70	19.70	219	19.702	1.21%
2021-01-04	21.52	21.52	-	-	-	89	1,870	21.011	19.61	19.61	-	-	-	98	19.147	2.77%
2020-12-31	20.94	-	-	-	-	0	0	-	19.08	-	-	-	-	0	-	0.96%
2020-12-30	20.74	-	-	-	-	0	0	-	18.90	-	-	-	-	0	-	0.88%
2020-12-29	20.56	20.38	20.62	20.54	20.58	1,600	32,912	20.570	18.74	18.57	18.79	18.72	18.75	1,756	18.745	0.59%
2020-12-28	20.44	18.50	20.66	-	-	0	0	-	18.63	16.86	18.83	-	-	0	-	1.19%
2020-12-24	20.20	18.50	-	-	-	0	0	-	18.41	16.86	-	-	-	0	-	0.00%
2020-12-23	20.20	18.50	-	-	-	0	0	-	18.41	16.86	-	-	-	0	-	0.00%
2020-12-22	20.20	18.50	-	-	-	0	0	-	18.41	16.86	-	-	-	0	-	0.00%
2020-12-21	20.20	18.50	-	-	-	0	0	-	18.41	16.86	-	-	-	0	-	0.10%
2020-12-18	20.18	18.50	-	-	-	0	0	-	18.39	16.86	-	-	-	0	-	-0.79%
2020-12-17	20.34	18.50	-	-	-	0	0	-	18.54	16.86	-	-	-	0	-	1.50%
2020-12-16	20.04	18.50	-	20.00	20.00	1,000	20,000	20.000	18.26	16.86	-	18.23	18.23	1,097	18.226	0.80%
2020-12-15	19.88	18.50	-	19.88	19.88	200	3,976	19.880	18.12	16.86	-	18.12	18.12	219	18.116	-0.35%
2020-12-14	19.95	18.50	-	19.92	19.92	200	3,984	19.920	18.18	16.86	-	18.15	18.15	219	18.153	0.61%
2020-12-11	19.83	18.50	-	-	-	0	0	-	18.07	16.86	-	-	-	0	-	-0.75%
2020-12-10	19.98	18.50	-	-	-	0	0	-	18.21	16.86	-	-	-	0	-	-0.60%
2020-12-09	20.10	18.50	-	-	-	0	0	-	18.32	16.86	-	-	-	0	-	-0.59%
2020-12-08	20.22	18.50	-	-	-	0	0	-	18.43	16.86	-	-	-	0	-	-0.30%
2020-12-07	20.28	18.50	-	-	-	0	0	-	18.48	16.86	-	-	-	0	-	-0.29%
2020-12-04	20.34	18.50	-	19.59	19.59	8,000	156,720	19.590	18.54	16.86	-	17.85	17.85	8,779	17.852	0.39%
2020-12-03	20.26	18.50	-	-	-	0	0	-	18.46	16.86	-	-	-	0	-	0.00%
2020-12-02	20.26	18.50	-	-	-	0	0	-	18.46	16.86	-	-	-	0	-	0.30%
2020-12-01	20.20	18.50	-	-	-	0	0	-	18.41	16.86	-	-	-	0	-	1.76%
2020-11-30	19.85	18.50	-	20.20	20.34	1,800	36,556	20.309	18.09	16.86	-	18.41	18.54	1,975	18.507	-0.45%
2020-11-27	19.94	18.50	-	-	-	0	0	-	18.17	16.86	-	-	-	0	-	1.17%
2020-11-26	19.71	18.50	-	-	-	0	0	-	17.96	16.86	-	-	-	0	-	0.56%
2020-11-25	19.60	18.50	-	-	-	0	0	-	17.86	16.86	-	-	-	0	-	-1.01%
2020-11-24	19.80	18.50	-	-	-	0	0	-	18.04	16.86	-	-	-	0	-	-0.45%
2020-11-23	19.89	18.50	-	-	-	0	0	-	18.13	16.86	-	-	-	0	-	1.43%
2020-11-20	19.61	18.50	-	-	-	0	0	-	17.87	16.86	-	-	-	0	-	0.00%
2020-11-19	19.61	18.50	-	19.59	19.59	1,600	31,344	19.590	17.87	16.86	-	17.85	17.85	1,756	17.852	0.72%
2020-11-18	19.47	18.50	-	-	-	0	0	-	17.74	16.86	-	-	-	0	-	0.62%
2020-11-17	19.35	18.50	-	-	-	0	0	-	17.63	16.86	-	-	-	0	-	0.26%
2020-11-16	19.30	18.50	-	-	-	0	0	-	17.59	16.86	-	-	-	0	-	1.15%
2020-11-13	19.08	18.50	-	-	-	0	0	-	17.39	16.86	-	-	-	0	-	-1.40%
2020-11-12	19.35	18.50	-	-	-	0	0	-	17.63	16.86	-	-	-	0	-	-0.57%
2020-11-11	19.46	18.50	-	-	-	0	0	-	17.73	16.86	-	-	-	0	-	-0.56%
2020-11-10	19.57	18.50	-	19.51	19.60	52,800	1,032,354	19.552	17.83	16.86	-	17.78	17.86	57,941	17.817	-0.25%
2020-11-09	19.62	18.50	-	-	-	0	0	-	17.88	16.86	-	-	-	0	-	2.19%
2020-11-06	19.20	18.50	-	19.17	19.32	39,200	753,638	19.226	17.50	16.86	-	17.47	17.61	43,016	17.520	0.00%
2020-11-05	19.20	18.50	-	-	-	0	0	-	17.50	16.86	-	-	-	0	-	3.34%
2020-11-04	18.58	-	-	18.46	18.59	46,200	857,332	18.557	16.93	-	-	16.82	16.94	50,698	16.911	0.16%
2020-11-03	18.55	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	1.03%
2020-11-02	18.36	-	-	-	-	0	0	-	16.73	-	-	-	-	0	-	0.22%
2020-10-30	18.32	-	-	18.50	18.50	2,000	37,000	18.500	16.69	-	-	16.86	16.86	2,195	16.859	-1.13%
2020-10-29	18.53	-	-	-	-	0	0	-	16.89	-	-	-	-	0	-	0.98%
2020-10-28	18.35	-	-	-	-	0	0	-	16.72	-	-	-	-	0	-	0.05%
2020-10-27	18.34	-	-	-	-	0	0	-	16.71	-	-	-	-	0	-	-2.45%
2020-10-23	18.80	-	-	18.75	18.79	6,100	114,593	18.786	17.13	-	-	17.09	17.12	6,694	17.119	0.00%
2020-10-22	18.80	-	-	18.80	18.83	67,500	1,269,978	18.815	17.13	-	-	17.13	17.16	74,072	17.145	-0.21%
2020-10-21	18.84	-	-	18.68	18.85	14,200	265,558	18.701	17.17	-	-	17.02	17.18	15,582	17.042	1.02%
2020-10-20	18.65	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.76%
2020-10-19	18.51	-	-	-	-	0	0	-	16.87	-	-	-	-	0	-	-0.38%
2020-10-16	18.58	-	-	-	-	0	0	-	16.93	-	-	-	-	0	-	0.76%
2020-10-15	18.44	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2020-10-14	18.44	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2020-10-12	18.44	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	2.73%
2020-10-09	17.95	-	-	17.94	17.95	8,600	154,350	17.948	16.36	-	-	16.35	16.36	9,437	16.355	0.00%
2020-10-08	17.95	-	-	-	-	0	0	-	16.36	-	-	-	-	0	-	0.11%
2020-10-07	17.93	-	-	17.87	17.87	17,200	307,364	17.870	16.34	-	-	16.28	16.28	18,875	16.285	0.62%
2020-10-06	17.82	-	-	-	-	0	0	-	16.24	-	-	-	-	0	-	1.65%
2020-10-05	17.53	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.75%
2020-09-30	17.40	-	-	-	-	0	0	-	15.86	-	-	-	-	0	-	0.00%
2020-09-29	17.40	-	-	-	-	0	0	-	15.86	-	-	-	-	0	-	0.00%
2020-09-28	17.40	-	-	17.40	17.43	24,000	418,222	17.426	15.86	-	-	15.86	15.88	26,337	15.880	0.35%
2020-09-25	17.34	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2020-09-24	17.34	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	-1.81%
2020-09-23	17.66	-	-	-	-	0	0	-	16.09	-	-	-	-	0	-	0.00%
2020-09-22	17.66	-	-	-	-	0	0	-	16.09	-	-	-	-	0	-	-1.12%
2020-09-21	17.86	-	-	17.91	18.38	15,000	272,128	18.142	16.28	-	-	16.32	16.75	16,460	16.532	-1.11%
2020-09-18	18.06	-	-	17.54	18.05	13,800	245,190	17.767	16.46	-	-	15.98	16.45	15,144	16.191	2.48%
2020-09-17	17.91	-	-	17.87	17.96	34,800	622,450	17.887	16.06	-	-	16.02	16.10	38,809	16.039	-1.32%
2020-09-16	18.15	-	-	-	-	0	0	-	16.27	-	-	-	-	0	-	-0.22%
2020-09-15	18.19	-	-	18.18	18.18	16,000	290,880	18.180	16.31	-	-	16.30	16.30	17,843	16.302	1.45%
2020-09-14	17.93	-	-	-	-	0	0	-	16.08	-	-	-	-	0	-	0.96%
2020-09-11	17.76	-	-	-	-	0	0	-	15.93	-	-	-	-	0	-	0.57%
2020-09-10	17.66	-	-	17.78	17.78	6,000	106,680	17.780	15.84	-	-	15.94	15.94	6,691	15.943	0.11%
2020-09-09	17.64	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	-1.29%
2020-09-08	17.87	-	-	-	-	0	0	-	16.02	-	-	-	-	0	-	0.51%
2020-09-07	17.78	-	-	18.00	18.00	5,200	93,600	18.000	15.94	-	-	16.14	16.14	5,799	16.140	-1.82%
2020-09-04	18.11	-	-	-	-	0	0	-	16.24	-	-	-	-	0	-	-0.77%
2020-09-03	18.25	-	-	18.39	18.43	27,400	504,146	18.400	16.36	-	-	16.49	16.53	30,557	16.499	-0.16%
2020-09-02	18.28	-	18.42	-	-	0	0	-	16.39	-	16.52	-	-	0	-	-0.16%
2020-09-01	18.31	-	-	18.24	18.29	18,400	335,986	18.260	16.42	-	-	16.36	16.40	20,520	16.374	1.33%
2020-08-31	18.07	-	-	-	-	0	0	-	16.20	-	-	-	-	0	-	0.00%
2020-08-28	18.07	-	-	-	-	0	0	-	16.20	-	-	-	-	0	-	1.40%
2020-08-27	17.82	-	-	17.66	17.83	155,600	2,759,836	17.737	15.98	-	-	15.84	15.99	173,527	15.904	0.39%
2020-08-26	17.75	-	-	17.74	17.80	35,600	632,412	17.764	15.92	-	-	15.91	15.96	39,701	15.929	-0.67%
2020-08-25	17.87	-	-	-	-	0	0	-	16.02	-	-	-	-	0	-	0.73%
2020-08-24	17.74	-	17.81	17.74	17.83	92,000	1,635,940	17.782	15.91	-	15.97	15.91	15.99	102,599	15.945	0.40%
2020-08-21	17.67	17.20	-	17.67	17.73	20,000	354,000	17.700	15.84	15.42	-	15.84	15.90	22,304	15.871	0.57%
2020-08-20	17.57	17.20	-	-	-	0	0	-	15.75	15.42	-	-	-	0	-	-1.18%
2020-08-19	17.78	-	-	-	-	0	0	-	15.94	-	-	-	-	0	-	-1.00%
2020-08-18	17.96	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	0.00%
2020-08-17	17.96	-	-	18.03	18.03	200	3,606	18.030	16.10	-	-	16.17	16.17	223	16.167	2.69%
2020-08-14	17.49	17.10	-	-	-	0	0	-	15.68	15.33	-	-	-	0	-	0.92%
2020-08-13	17.33	17.10	-	-	-	0	0	-	15.54	15.33	-	-	-	0	-	-0.35%
2020-08-12	17.39	17.10	-	-	-	0	0	-	15.59	15.33	-	-	-	0	-	-0.23%
2020-08-11	17.43	17.10	-	17.33	17.68	2,400	41,662	17.359	15.63	15.33	-	15.54	15.85	2,677	15.566	0.58%
2020-08-10	17.33	17.10	-	-	-	0	0	-	15.54	15.33	-	-	-	0	-	0.12%
2020-08-07	17.31	-	-	-	-	0	0	-	15.52	-	-	-	-	0	-	-1.09%
2020-08-06	17.50	-	-	-	-	0	0	-	15.69	-	-	-	-	0	-	0.00%
2020-08-05	17.50	-	-	-	-	0	0	-	15.69	-	-	-	-	0	-	0.17%
2020-08-04	17.47	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	0.23%
2020-08-03	17.43	-	-	-	-	0	0	-	15.63	-	-	-	-	0	-	1.10%
2020-07-31	17.24	-	-	17.24	17.24	12,400	213,776	17.240	15.46	-	-	15.46	15.46	13,829	15.459	0.70%
2020-07-30	17.12	-	-	17.18	17.21	27,800	478,204	17.202	15.35	-	-	15.41	15.43	31,003	15.425	-0.93%
2020-07-29	17.28	17.19	17.39	17.19	17.29	60,000	1,033,700	17.228	15.49	15.41	15.59	15.41	15.50	66,913	15.449	1.53%
2020-07-28	17.02	-	-	16.97	17.08	18,200	308,876	16.971	15.26	-	-	15.22	15.32	20,297	15.218	1.01%
2020-07-27	16.85	-	-	16.93	16.93	200	3,386	16.930	15.11	-	-	15.18	15.18	223	15.181	-0.06%
2020-07-24	16.86	-	-	16.86	16.98	21,600	365,508	16.922	15.12	-	-	15.12	15.23	24,089	15.174	-3.49%
2020-07-23	17.47	-	-	17.45	17.64	61,600	1,082,532	17.574	15.67	-	-	15.65	15.82	68,697	15.758	0.46%
2020-07-22	17.39	-	-	-	-	0	0	-	15.59	-	-	-	-	0	-	-0.91%
2020-07-21	17.55	-	-	-	-	0	0	-	15.74	-	-	-	-	0	-	0.57%
2020-07-20	17.45	-	-	-	-	0	0	-	15.65	-	-	-	-	0	-	2.35%
2020-07-17	17.05	-	-	-	-	0	0	-	15.29	-	-	-	-	0	-	0.77%
2020-07-16	16.92	-	-	16.92	17.19	92,000	1,564,960	17.010	15.17	-	-	15.17	15.41	102,599	15.253	-5.47%
2020-07-15	17.90	-	-	17.76	17.90	39,400	702,408	17.828	16.05	-	-	15.93	16.05	43,939	15.986	0.51%
2020-07-14	17.81	-	-	17.64	17.97	58,000	1,033,560	17.820	15.97	-	-	15.82	16.11	64,682	15.979	-1.55%
2020-07-13	18.09	-	-	18.09	18.09	10,000	180,900	18.090	16.22	-	-	16.22	16.22	11,152	16.221	0.44%
2020-07-10	18.01	-	-	18.01	18.17	400	7,236	18.090	16.15	-	-	16.15	16.29	446	16.221	-1.48%
2020-07-09	18.28	-	-	18.22	18.28	2,800	51,028	18.224	16.39	-	-	16.34	16.39	3,123	16.342	1.05%
2020-07-08	18.09	-	-	17.94	17.94	10,000	179,400	17.940	16.22	-	-	16.09	16.09	11,152	16.087	0.78%
2020-07-07	17.95	-	-	18.16	18.17	3,200	58,114	18.161	16.10	-	-	16.28	16.29	3,569	16.284	0.34%
2020-07-06	17.89	-	-	16.86	17.89	147,400	2,586,202	17.546	16.04	-	-	15.12	16.04	164,382	15.733	7.84%
2020-07-03	16.59	-	-	16.42	16.62	82,400	1,358,848	16.491	14.88	-	-	14.72	14.90	91,893	14.787	2.28%
2020-07-02	16.22	-	16.28	16.04	16.21	7,400	119,610	16.164	14.54	-	14.60	14.38	14.54	8,253	14.494	4.98%
2020-06-30	15.45	-	-	15.45	15.45	20,000	309,000	15.450	13.85	-	-	13.85	13.85	22,304	13.854	1.18%
2020-06-29	15.27	-	-	15.27	15.28	22,000	336,140	15.279	13.69	-	-	13.69	13.70	24,535	13.701	-0.46%
2020-06-26	15.34	-	-	15.31	15.38	68,000	1,041,640	15.318	13.76	-	-	13.73	13.79	75,834	13.736	-0.71%
2020-06-24	15.45	-	15.55	15.45	15.47	79,800	1,234,410	15.469	13.85	-	13.94	13.85	13.87	88,994	13.871	0.39%
2020-06-23	15.39	-	-	15.18	15.31	71,000	1,079,630	15.206	13.80	-	-	13.61	13.73	79,180	13.635	0.59%
2020-06-22	15.30	-	-	15.30	15.42	268,000	4,116,800	15.361	13.72	-	-	13.72	13.83	298,876	13.774	-0.07%
2020-06-19	15.31	-	-	15.30	15.40	48,000	735,600	15.325	13.73	-	-	13.72	13.81	53,530	13.742	0.59%
2020-06-18	15.22	-	-	-	-	0	0	-	13.65	-	-	-	-	0	-	0.79%
2020-06-17	15.10	-	-	15.02	15.07	35,000	525,810	15.023	13.54	-	-	13.47	13.51	39,032	13.471	-0.20%
2020-06-16	15.13	-	-	15.12	15.18	40,000	606,100	15.153	13.57	-	-	13.56	13.61	44,608	13.587	1.89%
2020-06-15	14.85	-	-	14.84	14.98	89,600	1,336,364	14.915	13.32	-	-	13.31	13.43	99,923	13.374	-2.11%
2020-06-12	15.17	-	-	15.17	15.17	8,000	121,360	15.170	13.60	-	-	13.60	13.60	8,922	13.603	0.20%
2020-06-11	15.14	-	-	-	-	0	0	-	13.58	-	-	-	-	0	-	-1.69%
2020-06-10	15.40	-	15.52	15.40	15.40	20,000	308,000	15.400	13.81	-	13.92	13.81	13.81	22,304	13.809	0.33%
2020-06-09	15.35	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.33%
2020-06-08	15.30	-	-	15.30	15.42	166,800	2,565,900	15.383	13.72	-	-	13.72	13.83	186,017	13.794	0.26%
2020-06-05	15.26	-	-	15.06	15.26	134,200	2,030,412	15.130	13.68	-	-	13.50	13.68	149,661	13.567	1.06%
2020-06-04	15.10	-	-	-	-	0	0	-	13.54	-	-	-	-	0	-	-0.13%
2020-06-03	15.12	-	-	15.12	15.23	87,800	1,333,038	15.183	13.56	-	-	13.56	13.66	97,915	13.614	0.53%
2020-06-02	15.04	-	-	15.05	15.05	10,000	150,500	15.050	13.49	-	-	13.50	13.50	11,152	13.495	0.94%
2020-06-01	14.90	-	-	14.82	14.94	57,600	856,576	14.871	13.36	-	-	13.29	13.40	64,236	13.335	2.90%
2020-05-29	14.48	-	-	14.48	14.52	22,000	319,360	14.516	12.98	-	-	12.98	13.02	24,535	13.017	-0.14%
2020-05-28	14.50	14.50	-	14.36	14.50	34,400	494,596	14.378	13.00	13.00	-	12.88	13.00	38,363	12.892	0.42%
2020-05-27	14.44	-	-	14.44	14.56	137,000	1,987,300	14.506	12.95	-	-	12.95	13.06	152,784	13.007	-0.96%
2020-05-26	14.58	14.52	-	14.50	14.58	302,200	4,389,188	14.524	13.07	13.02	-	13.00	13.07	337,017	13.024	1.11%
2020-05-25	14.42	-	-	14.30	14.42	32,200	463,588	14.397	12.93	-	-	12.82	12.93	35,910	12.910	0.56%
2020-05-22	14.34	-	-	14.34	14.70	55,200	799,348	14.481	12.86	-	-	12.86	13.18	61,560	12.985	-3.11%
2020-05-21	14.80	-	-	14.88	14.88	13,200	196,416	14.880	13.27	-	-	13.34	13.34	14,721	13.343	0.00%
2020-05-20	14.80	-	-	14.80	14.86	71,000	1,052,220	14.820	13.27	-	-	13.27	13.32	79,180	13.289	0.00%
2020-05-19	14.80	-	-	14.80	14.84	21,800	323,136	14.823	13.27	-	-	13.27	13.31	24,312	13.291	0.68%
2020-05-18	14.70	-	-	14.70	14.74	21,000	308,940	14.711	13.18	-	-	13.18	13.22	23,419	13.192	0.41%
2020-05-15	14.64	-	-	14.64	14.72	21,200	311,252	14.682	13.13	-	-	13.13	13.20	23,642	13.165	-0.68%
2020-05-14	14.74	-	-	14.68	14.74	75,200	1,106,192	14.710	13.22	-	-	13.16	13.22	83,864	13.190	-0.54%
2020-05-13	14.82	14.70	-	14.78	14.82	147,200	2,177,444	14.792	13.29	13.18	-	13.25	13.29	164,159	13.264	-0.40%
2020-05-12	14.88	-	-	14.88	14.88	30,000	446,400	14.880	13.34	-	-	13.34	13.34	33,456	13.343	-0.40%
2020-05-11	14.94	-	-	14.90	15.06	32,200	483,220	15.007	13.40	-	-	13.36	13.50	35,910	13.457	0.00%
2020-05-08	14.94	-	-	14.76	14.96	184,200	2,736,468	14.856	13.40	-	-	13.24	13.41	205,422	13.321	1.22%
2020-05-07	14.76	14.60	-	14.66	14.66	1,000	14,660	14.660	13.24	13.09	-	13.15	13.15	1,115	13.146	0.96%
2020-05-06	14.62	14.40	-	14.52	14.58	47,000	683,196	14.536	13.11	12.91	-	13.02	13.07	52,415	13.034	3.10%
2020-05-05	14.18	-	-	14.10	14.22	65,600	927,752	14.143	12.72	-	-	12.64	12.75	73,158	12.682	0.71%
2020-05-04	14.08	-	-	14.26	14.70	13,600	194,024	14.267	12.63	-	-	12.79	13.18	15,167	12.793	-4.61%
2020-04-29	14.76	-	-	14.66	14.80	21,400	315,400	14.738	13.24	-	-	13.15	13.27	23,866	13.216	0.96%
2020-04-28	14.62	-	-	14.40	14.58	38,400	556,532	14.493	13.11	-	-	12.91	13.07	42,824	12.996	0.69%
2020-04-27	14.52	-	-	14.40	14.56	136,800	1,978,652	14.464	13.02	-	-	12.91	13.06	152,561	12.970	1.40%
2020-04-24	14.32	-	-	14.30	14.36	34,200	489,672	14.318	12.84	-	-	12.82	12.88	38,140	12.839	-0.56%
2020-04-23	14.40	14.34	14.54	14.44	14.44	3,600	51,984	14.440	12.91	12.86	13.04	12.95	12.95	4,015	12.948	0.28%
2020-04-22	14.36	-	-	14.24	14.28	40,000	570,400	14.260	12.88	-	-	12.77	12.80	44,608	12.787	0.84%
2020-04-21	14.24	-	-	14.20	14.44	65,400	931,896	14.249	12.77	-	-	12.73	12.95	72,935	12.777	-1.39%
2020-04-20	14.44	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.28%
2020-04-17	14.40	-	-	14.38	14.44	65,600	944,752	14.402	12.91	-	-	12.89	12.95	73,158	12.914	1.55%
2020-04-16	14.18	-	-	14.18	14.22	32,800	465,520	14.193	12.72	-	-	12.72	12.75	36,579	12.726	-0.28%
2020-04-15	14.22	-	-	14.36	14.42	13,600	195,764	14.394	12.75	-	-	12.88	12.93	15,167	12.907	-1.25%
2020-04-14	14.40	-	-	14.38	14.42	90,000	1,296,900	14.410	12.91	-	-	12.89	12.93	100,369	12.921	1.41%
2020-04-09	14.20	-	-	14.16	14.20	80,000	1,134,600	14.183	12.73	-	-	12.70	12.73	89,217	12.717	0.00%
2020-04-08	14.20	-	-	14.14	14.32	25,200	356,964	14.165	12.73	-	-	12.68	12.84	28,103	12.702	-0.84%
2020-04-07	14.32	-	-	14.08	14.26	275,600	3,910,676	14.190	12.84	-	-	12.63	12.79	307,352	12.724	1.13%
2020-04-06	14.16	-	-	13.98	14.12	693,800	9,726,500	14.019	12.70	-	-	12.54	12.66	773,733	12.571	1.29%
2020-04-03	13.98	-	-	13.88	13.98	33,000	460,232	13.946	12.54	-	-	12.45	12.54	36,802	12.506	0.14%
2020-04-02	13.96	-	-	13.82	13.96	20,800	289,268	13.907	12.52	-	-	12.39	12.52	23,196	12.470	1.31%
2020-04-01	13.78	-	-	13.78	13.94	21,600	298,312	13.811	12.36	-	-	12.36	12.50	24,089	12.384	-0.29%
2020-03-31	13.82	-	-	13.82	13.94	32,200	445,220	13.827	12.39	-	-	12.39	12.50	35,910	12.398	0.14%
2020-03-30	13.80	-	-	13.70	13.90	203,800	2,810,420	13.790	12.37	-	-	12.28	12.46	227,280	12.365	-0.72%
2020-03-27	13.90	-	-	13.90	13.98	134,000	1,866,820	13.932	12.46	-	-	12.46	12.54	149,438	12.492	0.87%
2020-03-26	13.78	-	-	13.72	13.90	243,800	3,366,812	13.810	12.36	-	-	12.30	12.46	271,888	12.383	-1.01%
2020-03-25	13.92	-	-	13.80	13.94	548,400	7,602,140	13.862	12.48	-	-	12.37	12.50	611,581	12.430	3.26%
2020-03-24	13.48	-	-	13.32	13.52	170,000	2,276,900	13.394	12.09	-	-	11.94	12.12	189,586	12.010	3.85%
2020-03-23	12.98	-	-	12.88	13.14	537,200	6,989,884	13.012	11.64	-	-	11.55	11.78	599,091	11.667	-4.14%
2020-03-20	13.54	-	-	13.28	13.60	220,000	2,966,480	13.484	12.14	-	-	11.91	12.20	245,346	12.091	3.52%
2020-03-19	13.08	12.78	-	12.78	13.06	249,800	3,236,492	12.956	11.73	11.46	-	11.46	11.71	278,580	11.618	-2.53%
2020-03-18	13.42	-	-	13.38	14.04	160,400	2,183,436	13.612	12.03	-	-	12.00	12.59	178,880	12.206	-4.14%
2020-03-17	14.00	-	-	13.76	14.24	525,200	7,310,596	13.920	12.55	-	-	12.34	12.77	585,708	12.482	-0.14%
2020-03-16	14.02	-	-	14.04	14.58	472,800	6,831,552	14.449	12.57	-	-	12.59	13.07	527,271	12.956	-5.40%
2020-03-13	14.82	-	-	14.16	14.84	318,400	4,691,076	14.733	13.29	-	-	12.70	13.31	355,083	13.211	-1.20%
2020-03-12	15.00	-	-	14.92	15.06	191,400	2,869,672	14.993	13.45	-	-	13.38	13.50	213,451	13.444	-1.57%
2020-03-11	15.24	-	-	15.24	15.40	217,400	3,334,448	15.338	13.67	-	-	13.67	13.81	242,447	13.753	-1.30%
2020-03-10	15.44	-	-	15.18	15.54	206,200	3,173,620	15.391	13.84	-	-	13.61	13.93	229,956	13.801	3.07%
2020-03-09	14.98	-	-	14.98	15.26	271,200	4,098,328	15.112	13.43	-	-	13.43	13.68	302,445	13.551	-4.34%
2020-03-06	15.66	-	-	15.64	15.82	60,000	942,500	15.708	14.04	-	-	14.02	14.19	66,913	14.086	-1.88%
2020-03-05	15.96	-	-	15.94	15.96	25,000	398,700	15.948	14.31	-	-	14.29	14.31	27,880	14.300	2.84%
2020-03-04	15.52	-	-	15.42	15.50	54,800	846,536	15.448	13.92	-	-	13.83	13.90	61,114	13.852	1.17%
2020-03-03	15.34	-	-	15.34	15.48	75,000	1,159,200	15.456	13.76	-	-	13.76	13.88	83,641	13.859	0.66%
2020-03-02	15.24	14.72	-	15.04	15.34	94,400	1,438,460	15.238	13.67	13.20	-	13.49	13.76	105,276	13.664	3.11%
2020-02-28	14.78	-	-	14.78	15.08	286,000	4,248,940	14.856	13.25	-	-	13.25	13.52	318,950	13.322	-3.52%
2020-02-27	15.32	-	-	15.28	15.28	120,000	1,833,600	15.280	13.74	-	-	13.70	13.70	133,825	13.701	1.06%
2020-02-26	15.16	-	-	14.98	15.16	65,000	977,100	15.032	13.59	-	-	13.43	13.59	72,489	13.479	-0.39%
2020-02-25	15.22	-	-	15.22	15.22	15,000	228,300	15.220	13.65	-	-	13.65	13.65	16,728	13.648	-0.13%
2020-02-24	15.24	-	-	15.18	15.24	33,800	514,060	15.209	13.67	-	-	13.61	13.67	37,694	13.638	-1.04%
2020-02-21	15.40	-	-	15.36	15.40	40,800	627,536	15.381	13.81	-	-	13.77	13.81	45,501	13.792	-0.65%
2020-02-20	15.50	-	-	15.28	15.48	78,600	1,207,724	15.365	13.90	-	-	13.70	13.88	87,656	13.778	1.31%
2020-02-19	15.30	-	-	15.38	15.40	32,000	492,600	15.394	13.72	-	-	13.79	13.81	35,687	13.803	0.53%
2020-02-18	15.22	-	-	15.22	15.22	1,000	15,220	15.220	13.65	-	-	13.65	13.65	1,115	13.648	-1.17%
2020-02-17	15.40	-	-	15.18	15.40	37,400	572,680	15.312	13.81	-	-	13.61	13.81	41,709	13.730	1.45%
2020-02-14	15.18	-	-	15.18	15.22	41,000	623,580	15.209	13.61	-	-	13.61	13.65	45,724	13.638	0.53%
2020-02-13	15.10	-	-	15.16	15.18	70,000	1,061,600	15.166	13.54	-	-	13.59	13.61	78,065	13.599	-0.53%
2020-02-12	15.18	-	-	15.14	15.22	148,000	2,245,560	15.173	13.61	-	-	13.58	13.65	165,051	13.605	0.40%
2020-02-11	15.12	-	-	15.02	15.14	22,000	331,556	15.071	13.56	-	-	13.47	13.58	24,535	13.514	1.61%
2020-02-10	14.88	-	-	14.90	14.90	30,000	447,000	14.900	13.34	-	-	13.36	13.36	33,456	13.361	-0.13%
2020-02-07	14.90	-	-	14.90	14.90	40,000	596,000	14.900	13.36	-	-	13.36	13.36	44,608	13.361	-0.53%
2020-02-06	14.98	-	-	14.82	14.98	121,400	1,808,912	14.900	13.43	-	-	13.29	13.43	135,387	13.361	2.04%
2020-02-05	14.68	-	-	14.70	14.76	73,800	1,087,860	14.741	13.16	-	-	13.18	13.24	82,303	13.218	1.10%
2020-02-04	14.52	-	-	14.44	14.60	26,000	379,140	14.582	13.02	-	-	12.95	13.09	28,995	13.076	4.46%
2020-02-03	13.90	-	-	13.90	14.32	41,200	575,864	13.977	12.46	-	-	12.46	12.84	45,947	12.533	-2.93%
2020-01-31	14.32	14.30	-	14.40	14.56	32,000	462,700	14.459	12.84	12.82	-	12.91	13.06	35,687	12.966	0.99%
2020-01-30	14.18	-	-	14.16	14.70	250,400	3,613,496	14.431	12.72	-	-	12.70	13.18	279,249	12.940	-3.54%
2020-01-29	14.70	-	-	14.70	14.78	39,200	576,976	14.719	13.18	-	-	13.18	13.25	43,716	13.198	-5.53%
2020-01-24	15.56	-	-	15.56	15.56	20,000	311,200	15.560	13.95	-	-	13.95	13.95	22,304	13.953	0.65%
2020-01-23	15.46	-	-	15.44	15.80	120,800	1,878,140	15.548	13.86	-	-	13.84	14.17	134,717	13.941	-3.37%
2020-01-22	16.00	-	-	15.82	15.94	85,800	1,362,480	15.880	14.35	-	-	14.19	14.29	95,685	14.239	0.38%
2020-01-21	15.94	-	-	15.98	16.22	97,000	1,558,520	16.067	14.29	-	-	14.33	14.54	108,175	14.407	-2.57%
2020-01-20	16.36	-	-	16.38	16.42	4,600	75,504	16.414	14.67	-	-	14.69	14.72	5,130	14.718	0.12%
2020-01-17	16.34	-	-	16.30	16.30	200	3,260	16.300	14.65	-	-	14.62	14.62	223	14.616	0.37%
2020-01-16	16.28	-	-	16.28	16.34	1,200	19,548	16.290	14.60	-	-	14.60	14.65	1,338	14.607	-0.37%
2020-01-15	16.34	-	-	16.34	16.34	6,400	104,576	16.340	14.65	-	-	14.65	14.65	7,137	14.652	-0.61%
2020-01-14	16.44	-	16.62	-	-	0	0	-	14.74	-	14.90	-	-	0	-	0.00%
2020-01-13	16.44	-	-	16.30	16.34	30,000	489,400	16.313	14.74	-	-	14.62	14.65	33,456	14.628	1.11%
2020-01-10	16.26	-	-	-	-	0	0	-	14.58	-	-	-	-	0	-	-0.25%
2020-01-09	16.30	-	-	16.30	16.30	10,000	163,000	16.300	14.62	-	-	14.62	14.62	11,152	14.616	1.24%
2020-01-08	16.10	-	-	16.10	16.10	5,000	80,500	16.100	14.44	-	-	14.44	14.44	5,576	14.437	-0.49%
2020-01-07	16.18	-	-	16.18	16.18	20,000	323,600	16.180	14.51	-	-	14.51	14.51	22,304	14.508	0.75%
2020-01-06	16.06	-	-	-	-	0	0	-	14.40	-	-	-	-	0	-	-0.74%
2020-01-03	16.18	-	-	16.18	16.18	5,000	80,900	16.180	14.51	-	-	14.51	14.51	5,576	14.508	-0.74%
2020-01-02	16.30	-	-	16.26	16.30	120,000	1,953,500	16.279	14.62	-	-	14.58	14.62	133,825	14.597	1.62%
2019-12-31	16.04	-	-	-	-	0	0	-	14.38	-	-	-	-	0	-	0.00%
2019-12-30	16.04	-	-	15.94	16.08	81,000	1,299,940	16.049	14.38	-	-	14.29	14.42	90,332	14.391	1.13%
2019-12-27	15.86	-	-	15.80	15.86	80,000	1,265,300	15.816	14.22	-	-	14.17	14.22	89,217	14.182	1.15%
2019-12-24	15.68	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	0.00%
2019-12-23	15.68	-	-	15.68	15.68	5,000	78,400	15.680	14.06	-	-	14.06	14.06	5,576	14.060	-1.26%
2019-12-20	15.88	-	-	15.94	15.94	10,000	159,400	15.940	14.24	-	-	14.29	14.29	11,152	14.293	0.00%
2019-12-19	15.88	-	-	-	-	0	0	-	14.24	-	-	-	-	0	-	-0.13%
2019-12-18	15.90	-	-	15.90	15.90	1,200	19,080	15.900	14.26	-	-	14.26	14.26	1,338	14.257	0.38%
2019-12-17	15.84	-	-	15.84	15.88	75,000	1,188,900	15.852	14.20	-	-	14.20	14.24	83,641	14.214	1.02%
2019-12-16	15.68	-	-	15.66	15.74	419,160	6,973,537	16.637	14.06	-	-	14.04	14.11	467,452	14.918	-0.38%
2019-12-13	15.74	-	-	15.66	15.86	88,000	1,383,020	15.716	14.11	-	-	14.04	14.22	98,139	14.093	2.21%
2019-12-12	15.40	-	-	-	-	0	0	-	13.81	-	-	-	-	0	-	0.00%
2019-12-11	15.40	-	-	-	-	0	0	-	13.81	-	-	-	-	0	-	0.13%
2019-12-10	15.38	-	-	15.30	15.34	30,000	459,600	15.320	13.79	-	-	13.72	13.76	33,456	13.737	-0.26%
2019-12-09	15.42	-	-	-	-	0	0	-	13.83	-	-	-	-	0	-	0.00%
2019-12-06	15.42	-	-	15.30	15.30	10,000	153,000	15.300	13.83	-	-	13.72	13.72	11,152	13.719	0.65%
2019-12-05	15.32	-	-	-	-	0	0	-	13.74	-	-	-	-	0	-	1.06%
2019-12-04	15.16	-	-	15.16	15.16	2,000	30,320	15.160	13.59	-	-	13.59	13.59	2,230	13.594	-0.39%
2019-12-03	15.22	-	-	-	-	0	0	-	13.65	-	-	-	-	0	-	0.26%
2019-12-02	15.18	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	0.00%
2019-11-29	15.18	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	-1.43%
2019-11-28	15.40	-	-	-	-	0	0	-	13.81	-	-	-	-	0	-	-0.26%
2019-11-27	15.44	-	-	15.44	15.48	5,400	83,448	15.453	13.84	-	-	13.84	13.88	6,022	13.857	-0.26%
2019-11-26	15.48	-	-	15.56	15.58	11,000	171,360	15.578	13.88	-	-	13.95	13.97	12,267	13.969	0.26%
2019-11-25	15.44	-	-	-	-	0	0	-	13.84	-	-	-	-	0	-	0.78%
2019-11-22	15.32	-	-	-	-	0	0	-	13.74	-	-	-	-	0	-	-0.91%
2019-11-21	15.46	-	-	-	-	0	0	-	13.86	-	-	-	-	0	-	-0.90%
2019-11-20	15.60	-	-	-	-	0	0	-	13.99	-	-	-	-	0	-	-0.89%
2019-11-19	15.74	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	0.25%
2019-11-18	15.70	-	-	-	-	0	0	-	14.08	-	-	-	-	0	-	0.51%
2019-11-15	15.62	-	-	-	-	0	0	-	14.01	-	-	-	-	0	-	-0.13%
2019-11-14	15.64	-	-	-	-	0	0	-	14.02	-	-	-	-	0	-	0.00%
2019-11-13	15.64	-	-	15.60	15.64	65,000	1,015,900	15.629	14.02	-	-	13.99	14.02	72,489	14.015	-0.38%
2019-11-12	15.70	-	-	-	-	0	0	-	14.08	-	-	-	-	0	-	-0.13%
2019-11-11	15.72	-	-	15.78	15.84	22,400	354,476	15.825	14.10	-	-	14.15	14.20	24,981	14.190	-1.87%
2019-11-08	16.02	-	-	16.10	16.14	7,800	125,732	16.120	14.37	-	-	14.44	14.47	8,699	14.454	-0.74%
2019-11-07	16.14	-	-	15.98	16.18	95,000	1,533,920	16.147	14.47	-	-	14.33	14.51	105,945	14.478	0.50%
2019-11-06	16.06	-	-	-	-	0	0	-	14.40	-	-	-	-	0	-	-0.12%
2019-11-05	16.08	-	-	16.08	16.08	10,000	160,800	16.080	14.42	-	-	14.42	14.42	11,152	14.419	0.50%
2019-11-04	16.00	-	-	15.92	15.96	4,000	63,760	15.940	14.35	-	-	14.28	14.31	4,461	14.293	1.14%
2019-11-01	15.82	-	15.86	-	-	0	0	-	14.19	-	14.22	-	-	0	-	1.54%
2019-10-31	15.58	-	-	15.56	15.62	51,000	794,620	15.581	13.97	-	-	13.95	14.01	56,876	13.971	0.39%
2019-10-30	15.52	-	-	-	-	0	0	-	13.92	-	-	-	-	0	-	-0.39%
2019-10-29	15.58	-	-	-	-	0	0	-	13.97	-	-	-	-	0	-	0.13%
2019-10-28	15.56	-	-	-	-	0	0	-	13.95	-	-	-	-	0	-	0.39%
2019-10-25	15.50	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	0.00%
2019-10-24	15.50	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	0.00%
2019-10-23	15.50	-	-	15.50	15.50	800	12,400	15.500	13.90	-	-	13.90	13.90	892	13.899	-0.39%
2019-10-22	15.56	-	-	-	-	0	0	-	13.95	-	-	-	-	0	-	0.00%
2019-10-21	15.56	-	-	-	-	0	0	-	13.95	-	-	-	-	0	-	0.52%
2019-10-18	15.48	-	-	15.82	15.82	3,000	47,460	15.820	13.88	-	-	14.19	14.19	3,346	14.186	-1.28%
2019-10-17	15.68	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	0.26%
2019-10-16	15.64	-	-	15.76	15.76	21,000	330,960	15.760	14.02	-	-	14.13	14.13	23,419	14.132	-0.64%
2019-10-15	15.74	-	-	15.76	15.76	3,000	47,280	15.760	14.11	-	-	14.13	14.13	3,346	14.132	0.00%
2019-10-14	15.74	-	-	15.68	15.86	5,600	88,216	15.753	14.11	-	-	14.06	14.22	6,245	14.125	1.55%
2019-10-11	15.50	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	1.97%
2019-10-10	15.20	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	0.53%
2019-10-09	15.12	-	-	15.04	15.06	13,600	204,616	15.045	13.56	-	-	13.49	13.50	15,167	13.491	0.13%
2019-10-08	15.10	-	-	-	-	0	0	-	13.54	-	-	-	-	0	-	1.34%
2019-10-04	14.90	-	-	14.98	14.98	1,800	26,964	14.980	13.36	-	-	13.43	13.43	2,007	13.432	0.00%
2019-10-03	14.90	-	-	-	-	0	0	-	13.36	-	-	-	-	0	-	-0.13%
2019-10-02	14.92	-	-	-	-	0	0	-	13.38	-	-	-	-	0	-	-0.27%
2019-09-30	14.96	-	-	14.96	14.96	1,000	14,960	14.960	13.41	-	-	13.41	13.41	1,115	13.415	-1.19%
2019-09-27	15.14	-	-	15.12	15.14	17,800	269,376	15.134	13.58	-	-	13.56	13.58	19,851	13.570	-0.13%
2019-09-26	15.16	-	-	-	-	0	0	-	13.59	-	-	-	-	0	-	0.00%
2019-09-25	15.16	-	-	-	-	0	0	-	13.59	-	-	-	-	0	-	-0.52%
2019-09-24	15.24	-	-	15.24	15.24	1,000	15,240	15.240	13.67	-	-	13.67	13.67	1,115	13.666	0.66%
2019-09-23	15.14	-	-	15.12	15.14	400	6,052	15.130	13.58	-	-	13.56	13.58	446	13.567	-1.43%
2019-09-20	15.36	-	-	15.18	15.40	160,000	2,439,000	15.244	13.77	-	-	13.61	13.81	178,434	13.669	0.36%
2019-09-19	15.58	-	-	15.54	15.56	400	6,220	15.550	13.72	-	-	13.69	13.71	454	13.697	-0.13%
2019-09-18	15.60	-	-	15.66	15.66	3,200	50,112	15.660	13.74	-	-	13.79	13.79	3,633	13.794	0.65%
2019-09-17	15.50	-	-	15.56	15.56	1,000	15,560	15.560	13.65	-	-	13.71	13.71	1,135	13.706	-1.77%
2019-09-16	15.78	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	-0.75%
2019-09-13	15.90	-	-	15.84	15.84	30,000	475,200	15.840	14.00	-	-	13.95	13.95	34,059	13.952	0.76%
2019-09-12	15.78	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	1.54%
2019-09-11	15.54	-	-	15.54	15.58	56,800	883,344	15.552	13.69	-	-	13.69	13.72	64,486	13.698	-0.89%
2019-09-10	15.68	-	-	-	-	0	0	-	13.81	-	-	-	-	0	-	0.00%
2019-09-09	15.68	-	-	15.66	15.86	37,200	585,440	15.738	13.81	-	-	13.79	13.97	42,234	13.862	-0.13%
2019-09-06	15.70	-	-	15.62	15.64	30,000	468,800	15.627	13.83	-	-	13.76	13.78	34,059	13.764	1.29%
2019-09-05	15.50	-	15.72	-	-	0	0	-	13.65	-	13.85	-	-	0	-	0.65%
2019-09-04	15.40	-	-	15.30	15.38	31,600	484,008	15.317	13.56	-	-	13.48	13.55	35,876	13.491	1.05%
2019-09-03	15.24	-	-	-	-	0	0	-	13.42	-	-	-	-	0	-	-0.13%
2019-09-02	15.26	-	-	-	-	0	0	-	13.44	-	-	-	-	0	-	0.26%
2019-08-30	15.22	-	-	15.16	15.24	60,000	913,000	15.217	13.41	-	-	13.35	13.42	68,119	13.403	0.40%
2019-08-29	15.16	-	-	15.16	15.16	1,400	21,224	15.160	13.35	-	-	13.35	13.35	1,589	13.353	0.40%
2019-08-28	15.10	-	-	15.08	15.12	11,000	166,280	15.116	13.30	-	-	13.28	13.32	12,488	13.315	-0.13%
2019-08-27	15.12	-	-	-	-	0	0	-	13.32	-	-	-	-	0	-	0.13%
2019-08-26	15.10	-	-	15.06	15.14	13,000	196,700	15.131	13.30	-	-	13.27	13.34	14,759	13.327	-2.20%
2019-08-23	15.44	-	-	-	-	5,000	77,200	15.440	13.60	-	-	-	-	5,677	13.600	1.05%
2019-08-22	15.28	-	-	-	-	0	0	-	13.46	-	-	-	-	0	-	0.00%
2019-08-21	15.28	-	-	-	-	0	0	-	13.46	-	-	-	-	0	-	0.00%
2019-08-20	15.28	-	-	15.28	15.28	1,000	15,280	15.280	13.46	-	-	13.46	13.46	1,135	13.459	0.13%
2019-08-19	15.26	-	-	15.08	15.26	4,600	70,052	15.229	13.44	-	-	13.28	13.44	5,222	13.414	1.46%
2019-08-16	15.04	-	15.20	-	-	0	0	-	13.25	-	13.39	-	-	0	-	0.40%
2019-08-15	14.98	-	-	14.74	14.94	11,000	164,140	14.922	13.19	-	-	12.98	13.16	12,488	13.143	-0.13%
2019-08-14	15.00	-	-	15.00	15.06	93,000	1,398,660	15.039	13.21	-	-	13.21	13.27	105,584	13.247	1.35%
2019-08-13	14.80	-	-	14.90	14.90	2,800	41,720	14.900	13.04	-	-	13.12	13.12	3,179	13.124	-0.40%
2019-08-12	14.86	-	-	-	-	0	0	-	13.09	-	-	-	-	0	-	0.95%
2019-08-09	14.72	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	-0.41%
2019-08-08	14.78	-	-	14.68	14.76	3,200	47,072	14.710	13.02	-	-	12.93	13.00	3,633	12.957	0.96%
2019-08-07	14.64	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	-0.14%
2019-08-06	14.66	-	-	14.58	14.58	1,000	14,580	14.580	12.91	-	-	12.84	12.84	1,135	12.842	-0.68%
2019-08-05	14.76	-	-	14.72	15.06	26,000	385,148	14.813	13.00	-	-	12.97	13.27	29,518	13.048	-3.02%
2019-08-02	15.22	-	-	15.24	15.24	1,000	15,240	15.240	13.41	-	-	13.42	13.42	1,135	13.424	-3.06%
2019-08-01	15.70	-	15.72	15.68	15.74	89,000	1,398,820	15.717	13.83	-	13.85	13.81	13.86	101,043	13.844	-0.88%
2019-07-31	15.84	15.80	15.84	-	-	0	0	-	13.95	13.92	13.95	-	-	0	-	-0.88%
2019-07-30	15.98	-	-	16.04	16.04	2,200	35,288	16.040	14.08	-	-	14.13	14.13	2,498	14.128	0.63%
2019-07-29	15.88	-	-	-	-	0	0	-	13.99	-	-	-	-	0	-	0.00%
2019-07-26	15.88	-	-	-	-	0	0	-	13.99	-	-	-	-	0	-	0.13%
2019-07-25	15.86	-	-	15.80	15.84	4,000	63,264	15.816	13.97	-	-	13.92	13.95	4,541	13.931	0.89%
2019-07-24	15.72	-	15.80	15.80	15.80	6,000	94,800	15.800	13.85	-	13.92	13.92	13.92	6,812	13.917	0.90%
2019-07-23	15.58	-	-	15.58	15.58	4,002,000	62,155,160	15.531	13.72	-	-	13.72	13.72	4,543,509	13.680	-0.38%
2019-07-22	15.64	-	-	15.62	15.72	1,117,573	17,551,281	15.705	13.78	-	-	13.76	13.85	1,268,791	13.833	-0.26%
2019-07-19	15.68	-	-	-	-	0	0	-	13.81	-	-	-	-	0	-	0.90%
2019-07-18	15.54	-	-	15.54	15.54	10,000	155,400	15.540	13.69	-	-	13.69	13.69	11,353	13.688	-0.51%
2019-07-17	15.62	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	-0.13%
2019-07-16	15.64	-	-	15.64	15.64	4,000	62,560	15.640	13.78	-	-	13.78	13.78	4,541	13.776	-0.76%
2019-07-15	15.76	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.13%
2019-07-12	15.74	-	-	-	-	0	0	-	13.86	-	-	-	-	0	-	0.77%
2019-07-11	15.62	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.39%
2019-07-10	15.56	-	-	-	-	0	0	-	13.71	-	-	-	-	0	-	0.00%
2019-07-09	15.56	-	-	-	-	0	0	-	13.71	-	-	-	-	0	-	-0.38%
2019-07-08	15.62	-	-	15.50	15.62	3,800	59,160	15.568	13.76	-	-	13.65	13.76	4,314	13.713	-1.76%
2019-07-05	15.90	-	-	15.90	15.90	800	12,720	15.900	14.00	-	-	14.00	14.00	908	14.005	0.38%
2019-07-04	15.84	-	16.10	15.88	15.94	2,000	31,820	15.910	13.95	-	14.18	13.99	14.04	2,271	14.014	-0.38%
2019-07-03	15.90	-	-	15.90	15.92	2,000	31,820	15.910	14.00	-	-	14.00	14.02	2,271	14.014	-0.63%
2019-07-02	16.00	16.00	16.20	-	-	0	0	-	14.09	14.09	14.27	-	-	0	-	2.17%
2019-06-28	15.66	-	-	-	-	0	0	-	13.79	-	-	-	-	0	-	0.13%
2019-06-27	15.64	-	-	-	-	0	0	-	13.78	-	-	-	-	0	-	1.43%
2019-06-26	15.42	-	-	-	-	0	0	-	13.58	-	-	-	-	0	-	-0.39%
2019-06-25	15.48	-	-	-	-	0	0	-	13.64	-	-	-	-	0	-	-1.02%
2019-06-24	15.64	-	-	-	-	0	0	-	13.78	-	-	-	-	0	-	0.00%
2019-06-21	15.64	-	-	15.66	15.80	170,600	2,689,020	15.762	13.78	-	-	13.79	13.92	193,684	13.884	-1.01%
2019-06-20	15.80	-	-	15.32	15.70	771,800	11,744,383	15.217	13.92	-	-	13.49	13.83	876,232	13.403	3.95%
2019-06-19	15.20	-	-	15.22	15.22	2,000	30,440	15.220	13.39	-	-	13.41	13.41	2,271	13.406	2.56%
2019-06-18	14.82	-	-	14.78	14.86	26,600	394,044	14.814	13.05	-	-	13.02	13.09	30,199	13.048	0.41%
2019-06-17	14.76	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.14%
2019-06-14	14.74	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	-0.81%
2019-06-13	14.86	-	-	14.82	14.82	2,000	29,640	14.820	13.09	-	-	13.05	13.05	2,271	13.054	0.00%
2019-06-12	14.86	-	-	14.80	14.90	6,800	100,948	14.845	13.09	-	-	13.04	13.12	7,720	13.076	-0.54%
2019-06-11	14.94	-	-	14.66	14.70	11,600	170,120	14.666	13.16	-	-	12.91	12.95	13,170	12.918	2.61%
2019-06-10	14.56	-	-	14.36	14.60	32,200	465,244	14.449	12.82	-	-	12.65	12.86	36,557	12.727	1.11%
2019-06-06	14.40	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	-0.41%
2019-06-05	14.46	-	-	-	-	0	0	-	12.74	-	-	-	-	0	-	0.00%
2019-06-04	14.46	-	-	-	-	0	0	-	12.74	-	-	-	-	0	-	0.00%
2019-06-03	14.46	-	-	-	-	0	0	-	12.74	-	-	-	-	0	-	0.28%
2019-05-31	14.42	-	-	14.48	14.48	10,000	144,800	14.480	12.70	-	-	12.75	12.75	11,353	12.754	-0.96%
2019-05-30	14.56	-	-	14.44	14.60	180,000	2,610,400	14.502	12.82	-	-	12.72	12.86	204,356	12.774	0.00%
2019-05-29	14.56	-	-	14.52	14.56	50,000	727,000	14.540	12.82	-	-	12.79	12.82	56,765	12.807	0.14%
2019-05-28	14.54	-	-	14.54	14.58	60,000	874,000	14.567	12.81	-	-	12.81	12.84	68,119	12.831	0.28%
2019-05-27	14.50	-	-	14.22	14.50	160,000	2,295,400	14.346	12.77	-	-	12.53	12.77	181,650	12.636	1.40%
2019-05-24	14.30	-	-	14.30	14.38	33,200	476,560	14.354	12.60	-	-	12.60	12.67	37,692	12.643	0.14%
2019-05-23	14.28	-	-	14.22	14.38	80,000	1,143,200	14.290	12.58	-	-	12.53	12.67	90,825	12.587	-1.11%
2019-05-22	14.44	-	-	14.42	14.52	41,000	592,120	14.442	12.72	-	-	12.70	12.79	46,548	12.721	0.00%
2019-05-21	14.44	-	-	14.44	14.58	165,400	2,396,992	14.492	12.72	-	-	12.72	12.84	187,780	12.765	0.28%
2019-05-20	14.40	-	-	14.40	14.58	73,000	1,059,024	14.507	12.68	-	-	12.68	12.84	82,878	12.778	-0.83%
2019-05-17	14.52	-	-	14.52	14.80	100,000	1,459,800	14.598	12.79	-	-	12.79	13.04	113,531	12.858	-1.89%
2019-05-16	14.80	-	-	14.76	14.82	50,000	740,200	14.804	13.04	-	-	13.00	13.05	56,765	13.040	0.41%
2019-05-15	14.74	-	-	14.62	14.90	210,000	3,099,400	14.759	12.98	-	-	12.88	13.12	238,415	13.000	1.52%
2019-05-14	14.52	-	-	14.52	14.54	1,000	14,536	14.536	12.79	-	-	12.79	12.81	1,135	12.804	-2.42%
2019-05-10	14.88	-	-	14.64	14.92	180,800	2,674,432	14.792	13.11	-	-	12.90	13.14	205,264	13.029	3.48%
2019-05-09	14.38	-	-	14.40	14.72	214,200	3,118,344	14.558	12.67	-	-	12.68	12.97	243,183	12.823	-2.97%
2019-05-08	14.82	-	-	14.90	14.90	50,000	745,000	14.900	13.05	-	-	13.12	13.12	56,765	13.124	-1.72%
2019-05-07	15.08	-	-	15.04	15.20	152,600	2,307,168	15.119	13.28	-	-	13.25	13.39	173,248	13.317	0.80%
2019-05-06	14.96	-	-	14.88	14.96	13,200	196,608	14.895	13.18	-	-	13.11	13.18	14,986	13.119	-5.91%
2019-05-03	15.90	-	-	15.86	15.90	50,000	794,200	15.884	14.00	-	-	13.97	14.00	56,765	13.991	-0.25%
2019-05-02	15.94	-	-	15.84	15.94	164,400	2,615,496	15.909	14.04	-	-	13.95	14.04	186,645	14.013	0.25%
2019-04-30	15.90	-	-	15.92	15.96	70,000	1,116,000	15.943	14.00	-	-	14.02	14.06	79,472	14.043	-0.38%
2019-04-29	15.96	15.94	16.02	15.96	15.96	10,000	159,600	15.960	14.06	14.04	14.11	14.06	14.06	11,353	14.058	2.05%
2019-04-26	15.64	-	-	15.72	15.78	49,800	784,448	15.752	13.78	-	-	13.85	13.90	56,538	13.875	-0.38%
2019-04-25	15.70	-	-	15.84	16.00	50,000	797,000	15.940	13.83	-	-	13.95	14.09	56,765	14.040	-2.24%
2019-04-24	16.06	-	-	15.94	16.20	100,000	1,608,200	16.082	14.15	-	-	14.04	14.27	113,531	14.165	-0.37%
2019-04-23	16.12	-	-	16.12	16.38	54,200	878,208	16.203	14.20	-	-	14.20	14.43	61,534	14.272	-1.59%
2019-04-18	16.38	-	-	16.34	16.44	55,000	901,500	16.391	14.43	-	-	14.39	14.48	62,442	14.437	-0.12%
2019-04-17	16.40	-	-	16.32	16.34	30,000	489,800	16.327	14.45	-	-	14.37	14.39	34,059	14.381	0.12%
2019-04-16	16.38	-	-	16.30	16.38	50,000	817,000	16.340	14.43	-	-	14.36	14.43	56,765	14.393	3.54%
2019-04-15	15.82	-	16.28	-	-	0	0	-	13.93	-	14.34	-	-	0	-	0.13%
2019-04-12	15.80	-	-	-	-	0	0	-	13.92	-	-	-	-	0	-	-0.13%
2019-04-11	15.82	-	-	15.92	15.92	600	9,552	15.920	13.93	-	-	14.02	14.02	681	14.023	-1.86%
2019-04-10	16.12	15.92	-	-	-	0	0	-	14.20	14.02	-	-	-	0	-	0.25%
2019-04-09	16.08	15.92	-	-	-	0	0	-	14.16	14.02	-	-	-	0	-	0.88%
2019-04-08	15.94	-	16.28	15.82	16.10	70,000	1,114,200	15.917	14.04	-	14.34	13.93	14.18	79,472	14.020	0.25%
2019-04-04	15.90	-	-	15.82	15.88	50,000	792,200	15.844	14.00	-	-	13.93	13.99	56,765	13.956	1.02%
2019-04-03	15.74	-	-	15.52	15.58	20,000	311,000	15.550	13.86	-	-	13.67	13.72	22,706	13.697	1.29%
2019-04-02	15.54	-	15.60	15.54	15.54	10,000	155,400	15.540	13.69	-	13.74	13.69	13.69	11,353	13.688	-0.26%
2019-04-01	15.58	-	-	15.58	15.58	30,000	467,400	15.580	13.72	-	-	13.72	13.72	34,059	13.723	2.37%
2019-03-29	15.22	-	-	14.88	14.92	7,200	107,336	14.908	13.41	-	-	13.11	13.14	8,174	13.131	3.82%
2019-03-28	14.66	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	-0.14%
2019-03-27	14.68	-	14.76	14.62	14.68	70,000	1,024,400	14.634	12.93	-	13.00	12.88	12.93	79,472	12.890	0.82%
2019-03-26	14.56	-	-	14.64	14.66	20,000	293,000	14.650	12.82	-	-	12.90	12.91	22,706	12.904	0.14%
2019-03-25	14.54	-	-	14.54	14.76	140,000	2,050,000	14.643	12.81	-	-	12.81	13.00	158,943	12.898	-3.45%
2019-03-22	15.06	-	-	15.06	15.06	2,200	33,132	15.060	13.27	-	-	13.27	13.27	2,498	13.265	-0.26%
2019-03-21	15.10	-	-	15.10	15.22	59,800	907,752	15.180	13.30	-	-	13.30	13.41	67,892	13.371	0.00%
2019-03-20	15.10	-	-	15.10	15.10	10,000	151,000	15.100	13.30	-	-	13.30	13.30	11,353	13.300	0.00%
2019-03-19	15.10	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	-0.53%
2019-03-18	15.18	-	-	14.88	15.16	30,000	451,400	15.047	13.37	-	-	13.11	13.35	34,059	13.253	2.43%
2019-03-15	14.82	14.72	-	14.72	14.90	25,600	378,604	14.789	13.05	12.97	-	12.97	13.12	29,064	13.027	1.37%
2019-03-14	14.62	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	0.41%
2019-03-13	14.56	-	-	14.48	14.54	72,800	1,056,656	14.515	12.82	-	-	12.75	12.81	82,651	12.785	-0.27%
2019-03-12	14.60	-	-	14.70	14.70	2,000	29,400	14.700	12.86	-	-	12.95	12.95	2,271	12.948	0.83%
2019-03-11	14.48	14.30	-	14.36	14.36	12,000	172,400	14.367	12.75	12.60	-	12.65	12.65	13,624	12.654	1.12%
2019-03-08	14.32	-	-	14.40	14.62	115,000	1,669,460	14.517	12.61	-	-	12.68	12.88	130,561	12.787	-3.89%
2019-03-07	14.90	-	-	14.82	15.02	64,400	961,024	14.923	13.12	-	-	13.05	13.23	73,114	13.144	-1.97%
2019-03-06	15.20	-	-	15.16	15.22	100,000	1,520,000	15.200	13.39	-	-	13.35	13.41	113,531	13.388	0.13%
2019-03-05	15.18	-	-	15.18	15.24	140,000	2,128,000	15.200	13.37	-	-	13.37	13.42	158,943	13.388	-0.26%
2019-03-04	15.22	-	-	15.14	15.24	61,600	935,940	15.194	13.41	-	-	13.34	13.42	69,935	13.383	1.06%
2019-03-01	15.06	-	-	14.78	14.82	50,000	740,200	14.804	13.27	-	-	13.02	13.05	56,765	13.040	2.59%
2019-02-28	14.68	-	-	-	-	0	0	-	12.93	-	-	-	-	0	-	-0.14%
2019-02-27	14.70	-	-	14.60	14.86	110,400	1,627,288	14.740	12.95	-	-	12.86	13.09	125,338	12.983	0.27%
2019-02-26	14.66	-	14.70	14.70	15.00	27,200	406,496	14.945	12.91	-	12.95	12.95	13.21	30,880	13.164	-2.40%
2019-02-25	15.02	15.02	-	14.30	15.02	51,200	746,120	14.573	13.23	13.23	-	12.60	13.23	58,128	12.836	7.44%
2019-02-22	13.98	-	-	-	-	0	0	-	12.31	-	-	-	-	0	-	0.58%
2019-02-21	13.90	-	-	-	-	0	0	-	12.24	-	-	-	-	0	-	0.00%
2019-02-20	13.90	-	13.92	13.88	13.92	20,200	280,584	13.890	12.24	-	12.26	12.23	12.26	22,933	12.235	1.46%
2019-02-19	13.70	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	-0.15%
2019-02-18	13.72	-	-	13.62	13.72	39,800	543,572	13.658	12.08	-	-	12.00	12.08	45,185	12.030	2.54%
2019-02-15	13.38	-	13.74	-	-	0	0	-	11.79	-	12.10	-	-	0	-	-2.62%
2019-02-14	13.74	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.00%
2019-02-13	13.74	-	-	13.74	13.74	400	5,496	13.740	12.10	-	-	12.10	12.10	454	12.102	2.08%
2019-02-12	13.46	-	-	-	-	0	0	-	11.86	-	-	-	-	0	-	0.15%
2019-02-11	13.44	-	-	-	-	0	0	-	11.84	-	-	-	-	0	-	1.66%
2019-02-08	13.22	-	-	13.22	13.26	51,400	681,308	13.255	11.64	-	-	11.64	11.68	58,355	11.675	-0.75%
2019-02-04	13.32	13.26	13.32	-	-	0	0	-	11.73	11.68	11.73	-	-	0	-	-0.30%
2019-02-01	13.36	13.26	-	-	-	0	0	-	11.77	11.68	-	-	-	0	-	0.00%
2019-01-31	13.36	13.20	-	-	-	0	0	-	11.77	11.63	-	-	-	0	-	2.14%
2019-01-30	13.08	13.02	-	-	-	0	0	-	11.52	11.47	-	-	-	0	-	0.00%
2019-01-29	13.08	13.00	-	-	-	2,000	26,400	13.200	11.52	11.45	-	-	-	2,271	11.627	0.46%
2019-01-28	13.02	12.90	-	13.16	13.16	10,000	131,600	13.160	11.47	11.36	-	11.59	11.59	11,353	11.592	0.62%
2019-01-25	12.94	12.88	-	12.94	12.94	200	2,588	12.940	11.40	11.34	-	11.40	11.40	227	11.398	1.89%
2019-01-24	12.70	-	-	-	-	0	0	-	11.19	-	-	-	-	0	-	0.47%
2019-01-23	12.64	-	-	12.64	12.64	10,000	126,400	12.640	11.13	-	-	11.13	11.13	11,353	11.134	0.16%
2019-01-22	12.62	-	-	-	-	0	0	-	11.12	-	-	-	-	0	-	-1.71%
2019-01-21	12.84	-	-	12.86	12.86	2,400	30,864	12.860	11.31	-	-	11.33	11.33	2,725	11.327	0.78%
2019-01-18	12.74	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	1.76%
2019-01-17	12.52	-	-	-	-	0	0	-	11.03	-	-	-	-	0	-	-0.16%
2019-01-16	12.54	-	-	-	-	0	0	-	11.05	-	-	-	-	0	-	0.00%
2019-01-15	12.54	-	-	-	-	0	0	-	11.05	-	-	-	-	0	-	2.12%
2019-01-14	12.28	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	-0.97%
2019-01-11	12.40	-	-	12.30	12.30	10,000	123,000	12.300	10.92	-	-	10.83	10.83	11,353	10.834	1.31%
2019-01-10	12.24	-	-	12.18	12.18	10,000	121,800	12.180	10.78	-	-	10.73	10.73	11,353	10.728	0.82%
2019-01-09	12.14	-	-	-	-	0	0	-	10.69	-	-	-	-	0	-	1.51%
2019-01-08	11.96	-	-	11.96	11.96	10,000	119,600	11.960	10.53	-	-	10.53	10.53	11,353	10.535	-0.50%
2019-01-07	12.02	-	-	12.02	12.04	3,800	45,728	12.034	10.59	-	-	10.59	10.61	4,314	10.599	0.84%
2019-01-04	11.92	-	-	11.78	11.94	40,000	474,000	11.850	10.50	-	-	10.38	10.52	45,412	10.438	2.05%
2019-01-03	11.68	-	-	-	-	0	0	-	10.29	-	-	-	-	0	-	0.00%
2019-01-02	11.68	-	-	11.68	11.68	800	9,344	11.680	10.29	-	-	10.29	10.29	908	10.288	-1.85%
2018-12-31	11.90	11.86	11.90	11.90	11.90	3,400	40,460	11.900	10.48	10.45	10.48	10.48	10.48	3,860	10.482	0.68%
2018-12-28	11.82	-	-	11.84	11.90	50,400	596,760	11.841	10.41	-	-	10.43	10.48	57,220	10.429	0.68%
2018-12-27	11.74	-	-	-	-	0	0	-	10.34	-	-	-	-	0	-	-0.34%
2018-12-24	11.78	11.78	11.84	11.78	11.82	28,800	339,868	11.801	10.38	10.38	10.43	10.38	10.41	32,697	10.394	-0.67%
2018-12-21	11.86	-	-	11.82	11.94	40,000	475,600	11.890	10.45	-	-	10.41	10.52	45,412	10.473	-1.50%
2018-12-20	12.04	-	-	12.02	12.04	50,000	601,200	12.024	10.61	-	-	10.59	10.61	56,765	10.591	-1.79%
2018-12-19	12.26	-	-	12.36	12.42	70,000	867,000	12.386	10.80	-	-	10.89	10.94	79,472	10.910	-0.97%
2018-12-18	12.38	-	-	12.38	12.46	40,000	496,800	12.420	10.90	-	-	10.90	10.97	45,412	10.940	-0.80%
2018-12-17	12.48	-	-	12.48	12.50	369,000	4,611,700	12.498	10.99	-	-	10.99	11.01	418,929	11.008	0.00%
2018-12-14	12.48	-	-	-	-	0	0	-	10.99	-	-	-	-	0	-	-1.58%
2018-12-13	12.68	-	-	-	-	0	0	-	11.17	-	-	-	-	0	-	1.93%
2018-12-12	12.44	-	-	-	-	0	0	-	10.96	-	-	-	-	0	-	0.81%
2018-12-11	12.34	-	-	12.32	12.34	12,000	148,040	12.337	10.87	-	-	10.85	10.87	13,624	10.866	0.16%
2018-12-10	12.32	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	-1.44%
2018-12-07	12.50	-	-	12.50	12.56	18,000	225,600	12.533	11.01	-	-	11.01	11.06	20,436	11.040	0.00%
2018-12-06	12.50	-	-	12.50	12.60	80,000	1,002,200	12.528	11.01	-	-	11.01	11.10	90,825	11.034	-1.88%
2018-12-05	12.74	-	-	12.72	12.74	20,000	254,756	12.738	11.22	-	-	11.20	11.22	22,706	11.220	-1.24%
2018-12-04	12.90	-	-	12.82	12.82	20,000	256,400	12.820	11.36	-	-	11.29	11.29	22,706	11.292	0.62%
2018-12-03	12.82	-	-	12.82	12.82	1,000	12,820	12.820	11.29	-	-	11.29	11.29	1,135	11.292	3.22%
2018-11-30	12.42	-	-	-	-	0	0	-	10.94	-	-	-	-	0	-	0.65%
2018-11-29	12.34	-	-	-	-	0	0	-	10.87	-	-	-	-	0	-	-0.16%
2018-11-28	12.36	-	-	-	-	0	0	-	10.89	-	-	-	-	0	-	0.98%
2018-11-27	12.24	-	-	-	-	0	0	-	10.78	-	-	-	-	0	-	-0.65%
2018-11-26	12.32	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2018-11-23	12.32	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	-1.44%
2018-11-22	12.50	-	-	-	-	0	0	-	11.01	-	-	-	-	0	-	-0.32%
2018-11-21	12.54	-	-	12.52	12.52	200	2,504	12.520	11.05	-	-	11.03	11.03	227	11.028	0.00%
2018-11-20	12.54	-	-	-	-	0	0	-	11.05	-	-	-	-	0	-	-1.57%
2018-11-19	12.74	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	1.11%
2018-11-16	12.60	-	-	-	-	0	0	-	11.10	-	-	-	-	0	-	0.00%
2018-11-15	12.60	-	-	-	-	0	0	-	11.10	-	-	-	-	0	-	1.61%
2018-11-14	12.40	-	-	12.40	12.40	20,000	248,000	12.400	10.92	-	-	10.92	10.92	22,706	10.922	-1.74%
2018-11-13	12.62	-	-	12.36	12.62	115,400	1,441,924	12.495	11.12	-	-	10.89	11.12	131,015	11.006	1.12%
2018-11-12	12.48	-	-	-	-	0	0	-	10.99	-	-	-	-	0	-	0.00%
2018-11-09	12.48	-	-	-	-	0	0	-	10.99	-	-	-	-	0	-	-2.35%
2018-11-08	12.78	12.78	12.98	-	-	0	0	-	11.26	11.26	11.43	-	-	0	-	0.00%
2018-11-07	12.78	-	-	12.80	12.94	95,200	1,226,864	12.887	11.26	-	-	11.27	11.40	108,081	11.351	-0.93%
2018-11-06	12.90	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	-0.15%
2018-11-05	12.92	-	-	12.92	12.96	50,000	647,000	12.940	11.38	-	-	11.38	11.42	56,765	11.398	-2.27%
2018-11-02	13.22	-	-	12.84	13.22	113,000	1,472,872	13.034	11.64	-	-	11.31	11.64	128,290	11.481	5.25%
2018-11-01	12.56	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	0.64%
2018-10-31	12.48	-	-	-	-	0	0	-	10.99	-	-	-	-	0	-	1.96%
2018-10-30	12.24	-	-	-	-	0	0	-	10.78	-	-	-	-	0	-	0.00%
2018-10-29	12.24	-	-	12.30	12.42	52,400	648,124	12.369	10.78	-	-	10.83	10.94	59,490	10.895	-3.62%
2018-10-26	12.70	-	-	12.58	12.70	20,600	259,976	12.620	11.19	-	-	11.08	11.19	23,387	11.116	-0.78%
2018-10-25	12.80	-	-	12.54	12.80	42,000	532,496	12.679	11.27	-	-	11.05	11.27	47,683	11.167	0.31%
2018-10-24	12.76	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	-0.31%
2018-10-23	12.80	-	-	-	-	0	0	-	11.27	-	-	-	-	0	-	-2.29%
2018-10-22	13.10	12.52	-	13.16	13.22	9,400	124,024	13.194	11.54	11.03	-	11.59	11.64	10,672	11.622	4.30%
2018-10-19	12.56	12.10	-	-	-	0	0	-	11.06	10.66	-	-	-	0	-	2.28%
2018-10-18	12.28	12.22	-	-	-	0	0	-	10.82	10.76	-	-	-	0	-	-1.76%
2018-10-16	12.50	-	-	12.52	12.54	31,600	395,892	12.528	11.01	-	-	11.03	11.05	35,876	11.035	0.16%
2018-10-15	12.48	-	-	12.46	12.48	43,400	541,432	12.475	10.99	-	-	10.97	10.99	49,272	10.989	-0.95%
2018-10-12	12.60	12.60	-	-	-	0	0	-	11.10	11.10	-	-	-	0	-	2.61%
2018-10-11	12.28	-	-	12.28	12.40	16,200	200,088	12.351	10.82	-	-	10.82	10.92	18,392	10.879	-4.06%
2018-10-10	12.80	12.80	-	-	-	0	0	-	11.27	11.27	-	-	-	0	-	0.00%
2018-10-09	12.80	-	-	12.74	12.82	49,000	625,768	12.771	11.27	-	-	11.22	11.29	55,630	11.249	1.59%
2018-10-08	12.60	-	-	12.60	13.06	239,400	3,072,592	12.835	11.10	-	-	11.10	11.50	271,793	11.305	-2.78%
2018-10-05	12.96	12.94	-	12.96	12.96	60,000	777,600	12.960	11.42	11.40	-	11.42	11.42	68,119	11.415	-0.46%
2018-10-04	13.02	-	-	13.02	13.12	170,200	2,225,812	13.078	11.47	-	-	11.47	11.56	193,230	11.519	-2.11%
2018-10-03	13.30	-	-	13.28	13.36	170,000	2,262,200	13.307	11.71	-	-	11.70	11.77	193,003	11.721	0.00%
2018-10-02	13.30	-	-	13.28	13.46	161,000	2,151,700	13.365	11.71	-	-	11.70	11.86	182,785	11.772	-1.63%
2018-09-28	13.52	13.48	13.58	-	-	0	0	-	11.91	11.87	11.96	-	-	0	-	1.05%
2018-09-27	13.38	-	-	-	-	0	0	-	11.79	-	-	-	-	0	-	-0.15%
2018-09-26	13.40	-	-	-	-	0	0	-	11.80	-	-	-	-	0	-	0.60%
2018-09-24	13.32	-	-	13.32	13.38	97,600	1,303,528	13.356	11.73	-	-	11.73	11.79	110,806	11.764	-0.60%
2018-09-21	13.40	-	-	13.06	13.36	10,200	136,212	13.354	11.80	-	-	11.50	11.77	11,580	11.763	2.58%
2018-09-20	13.28	-	-	13.28	13.30	400	5,316	13.290	11.51	-	-	11.51	11.52	462	11.514	0.15%
2018-09-19	13.26	-	-	13.28	13.30	40,000	531,400	13.285	11.49	-	-	11.51	11.52	46,168	11.510	2.16%
2018-09-18	12.98	-	-	12.76	12.76	30,000	382,800	12.760	11.25	-	-	11.06	11.06	34,626	11.055	1.41%
2018-09-17	12.80	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	-0.78%
2018-09-14	12.90	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	0.31%
2018-09-13	12.86	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	1.58%
2018-09-12	12.66	-	-	12.64	12.70	80,000	1,012,800	12.660	10.97	-	-	10.95	11.00	92,336	10.969	-0.16%
2018-09-11	12.68	-	-	12.68	12.72	230,000	2,920,400	12.697	10.99	-	-	10.99	11.02	265,467	11.001	-1.40%
2018-09-10	12.86	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	-0.77%
2018-09-07	12.96	-	-	12.84	13.06	80,000	1,030,600	12.883	11.23	-	-	11.12	11.32	92,336	11.161	0.47%
2018-09-06	12.90	-	-	12.94	13.08	310,800	4,028,064	12.960	11.18	-	-	11.21	11.33	358,727	11.229	-0.62%
2018-09-05	12.98	-	-	12.96	13.26	29,400	383,816	13.055	11.25	-	-	11.23	11.49	33,934	11.311	-2.70%
2018-09-04	13.34	-	-	13.20	13.20	8,000	105,600	13.200	11.56	-	-	11.44	11.44	9,234	11.436	1.37%
2018-09-03	13.16	-	-	13.08	13.18	262,000	3,446,000	13.153	11.40	-	-	11.33	11.42	302,402	11.395	-0.15%
2018-08-31	13.18	-	-	13.14	13.18	60,000	789,800	13.163	11.42	-	-	11.38	11.42	69,252	11.405	-0.90%
2018-08-30	13.30	-	-	13.30	13.32	10,200	135,860	13.320	11.52	-	-	11.52	11.54	11,773	11.540	-0.89%
2018-08-29	13.42	-	-	13.42	13.46	10,800	144,960	13.422	11.63	-	-	11.63	11.66	12,465	11.629	-0.74%
2018-08-28	13.52	-	-	-	-	0	0	-	11.71	-	-	-	-	0	-	0.00%
2018-08-27	13.52	-	-	13.38	13.50	13,200	177,000	13.409	11.71	-	-	11.59	11.70	15,235	11.618	3.05%
2018-08-24	13.12	-	-	-	-	0	0	-	11.37	-	-	-	-	0	-	0.31%
2018-08-23	13.08	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	0.00%
2018-08-22	13.08	-	-	13.08	13.12	15,600	204,448	13.106	11.33	-	-	11.33	11.37	18,006	11.355	-0.46%
2018-08-21	13.14	-	-	13.00	13.14	77,400	1,009,000	13.036	11.38	-	-	11.26	11.38	89,335	11.295	2.02%
2018-08-20	12.88	-	-	12.72	12.88	40,200	513,760	12.780	11.16	-	-	11.02	11.16	46,399	11.073	2.22%
2018-08-17	12.60	-	-	12.56	12.80	150,000	1,910,800	12.739	10.92	-	-	10.88	11.09	173,131	11.037	-0.47%
2018-08-16	12.66	-	-	12.58	12.78	148,200	1,884,992	12.719	10.97	-	-	10.90	11.07	171,053	11.020	-0.16%
2018-08-15	12.68	-	-	12.68	12.98	1,800	23,156	12.864	10.99	-	-	10.99	11.25	2,078	11.146	-3.06%
2018-08-14	13.08	12.98	-	13.08	13.08	10,000	130,800	13.080	11.33	11.25	-	11.33	11.33	11,542	11.332	-0.30%
2018-08-13	13.12	12.98	-	12.98	13.02	18,800	244,424	13.001	11.37	11.25	-	11.25	11.28	21,699	11.264	-1.50%
2018-08-10	13.32	-	-	-	-	0	0	-	11.54	-	-	-	-	0	-	-0.45%
2018-08-09	13.38	-	-	13.38	13.38	10,000	133,800	13.380	11.59	-	-	11.59	11.59	11,542	11.592	2.29%
2018-08-08	13.08	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	-0.91%
2018-08-07	13.20	-	-	12.94	13.20	80,000	1,043,560	13.045	11.44	-	-	11.21	11.44	92,336	11.302	2.64%
2018-08-06	12.86	-	-	12.90	12.96	34,000	439,600	12.929	11.14	-	-	11.18	11.23	39,243	11.202	0.63%
2018-08-03	12.78	-	-	12.78	13.00	25,800	330,904	12.826	11.07	-	-	11.07	11.26	29,778	11.112	-2.29%
2018-08-02	13.08	12.90	-	13.08	13.08	4,000	52,320	13.080	11.33	11.18	-	11.33	11.33	4,617	11.332	-2.53%
2018-08-01	13.42	-	-	13.42	13.82	86,800	1,196,256	13.782	11.63	-	-	11.63	11.97	100,185	11.940	-2.04%
2018-07-31	13.70	-	-	13.68	13.68	21,800	298,224	13.680	11.87	-	-	11.85	11.85	25,162	11.852	-0.15%
2018-07-30	13.72	-	-	-	-	0	0	-	11.89	-	-	-	-	0	-	0.00%
2018-07-27	13.72	13.20	-	13.66	13.72	72,000	985,880	13.693	11.89	11.44	-	11.83	11.89	83,103	11.863	-0.44%
2018-07-26	13.78	13.20	-	13.76	13.90	100,000	1,384,200	13.842	11.94	11.44	-	11.92	12.04	115,420	11.993	-0.43%
2018-07-25	13.84	13.20	-	-	-	0	0	-	11.99	11.44	-	-	-	0	-	0.29%
2018-07-24	13.80	13.78	-	13.68	13.80	20,000	274,800	13.740	11.96	11.94	-	11.85	11.96	23,084	11.904	1.17%
2018-07-23	13.64	13.58	-	13.50	13.58	70,000	947,160	13.531	11.82	11.77	-	11.70	11.77	80,794	11.723	0.29%
2018-07-20	13.60	12.80	-	13.10	13.60	116,000	1,541,080	13.285	11.78	11.09	-	11.35	11.78	133,888	11.510	2.72%
2018-07-19	13.24	12.80	-	13.26	13.38	70,400	937,904	13.323	11.47	11.09	-	11.49	11.59	81,256	11.543	-0.30%
2018-07-18	13.28	12.80	-	13.36	13.36	10,000	133,600	13.360	11.51	11.09	-	11.58	11.58	11,542	11.575	-0.75%
2018-07-17	13.38	-	-	13.34	13.44	60,000	803,520	13.392	11.59	-	-	11.56	11.64	69,252	11.603	-1.04%
2018-07-16	13.52	-	-	13.48	13.74	102,000	1,390,120	13.629	11.71	-	-	11.68	11.90	117,729	11.808	-1.17%
2018-07-13	13.68	12.76	-	13.66	13.72	120,000	1,642,600	13.688	11.85	11.06	-	11.83	11.89	138,505	11.860	0.88%
2018-07-12	13.56	12.76	-	13.34	13.58	78,800	1,064,760	13.512	11.75	11.06	-	11.56	11.77	90,951	11.707	1.65%
2018-07-11	13.34	12.76	-	13.30	13.38	122,000	1,628,440	13.348	11.56	11.06	-	11.52	11.59	140,813	11.565	-2.20%
2018-07-10	13.64	-	-	13.58	13.72	60,000	818,800	13.647	11.82	-	-	11.77	11.89	69,252	11.823	-0.15%
2018-07-09	13.66	-	-	13.30	13.66	117,200	1,583,360	13.510	11.83	-	-	11.52	11.83	135,273	11.705	3.33%
2018-07-06	13.22	-	-	13.04	13.22	37,400	489,228	13.081	11.45	-	-	11.30	11.45	43,167	11.333	0.76%
2018-07-05	13.12	-	-	13.12	13.22	50,000	658,400	13.168	11.37	-	-	11.37	11.45	57,710	11.409	0.31%
2018-07-04	13.08	-	-	13.08	13.16	34,600	453,752	13.114	11.33	-	-	11.33	11.40	39,935	11.362	-2.97%
2018-07-03	13.48	-	-	13.46	13.68	152,200	2,056,352	13.511	11.68	-	-	11.66	11.85	175,670	11.706	-2.03%
2018-06-29	13.76	13.38	-	13.46	13.76	246,000	3,357,400	13.648	11.92	11.59	-	11.66	11.92	283,934	11.825	2.23%
2018-06-28	13.46	13.40	-	13.46	13.56	56,000	755,880	13.498	11.66	11.61	-	11.66	11.75	64,635	11.695	-0.59%
2018-06-27	13.54	13.50	-	13.54	14.04	288,000	3,927,680	13.638	11.73	11.70	-	11.73	12.16	332,411	11.816	-3.56%
2018-06-26	14.04	13.80	-	13.94	14.22	692,600	9,742,120	14.066	12.16	11.96	-	12.08	12.32	799,402	12.187	-2.23%
2018-06-25	14.36	14.28	-	14.38	14.72	77,800	1,138,892	14.639	12.44	12.37	-	12.46	12.75	89,797	12.683	-2.18%
2018-06-22	14.68	-	-	14.60	14.68	43,600	638,560	14.646	12.72	-	-	12.65	12.72	50,323	12.689	-0.14%
2018-06-21	14.70	-	-	14.72	14.94	4,800	70,964	14.784	12.74	-	-	12.75	12.94	5,540	12.809	-1.34%
2018-06-20	14.90	-	14.94	-	-	0	0	-	12.91	-	12.94	-	-	0	-	1.36%
2018-06-19	14.70	14.70	14.94	14.68	15.08	73,400	1,084,272	14.772	12.74	12.74	12.94	12.72	13.07	84,719	12.799	-4.30%
2018-06-15	15.36	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	-0.26%
2018-06-14	15.40	-	-	15.38	15.40	28,200	434,172	15.396	13.34	-	-	13.33	13.34	32,549	13.339	0.13%
2018-06-13	15.38	-	-	15.38	15.38	10,000	153,800	15.380	13.33	-	-	13.33	13.33	11,542	13.325	-0.52%
2018-06-12	15.46	-	-	-	-	0	0	-	13.39	-	-	-	-	0	-	1.05%
2018-06-11	15.30	-	-	15.24	15.24	200	3,048	15.240	13.26	-	-	13.20	13.20	231	13.204	0.79%
2018-06-08	15.18	-	-	15.18	15.38	20,000	305,600	15.280	13.15	-	-	13.15	13.33	23,084	13.239	-1.94%
2018-06-07	15.48	-	15.60	15.48	15.48	10,000	154,800	15.480	13.41	-	13.52	13.41	13.41	11,542	13.412	0.39%
2018-06-06	15.42	-	-	15.38	15.42	60,600	933,652	15.407	13.36	-	-	13.33	13.36	69,945	13.348	0.26%
2018-06-05	15.38	-	15.50	15.30	15.30	2,000	30,600	15.300	13.33	-	13.43	13.26	13.26	2,308	13.256	0.52%
2018-06-04	15.30	-	-	-	-	0	0	-	13.26	-	-	-	-	0	-	1.86%
2018-06-01	15.02	-	-	15.12	15.12	400	6,048	15.120	13.01	-	-	13.10	13.10	462	13.100	-0.66%
2018-05-31	15.12	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	2.86%
2018-05-30	14.70	-	-	-	-	0	0	-	12.74	-	-	-	-	0	-	-1.87%
2018-05-29	14.98	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	-0.53%
2018-05-28	15.06	-	-	-	-	0	0	-	13.05	-	-	-	-	0	-	0.27%
2018-05-25	15.02	-	-	-	-	0	0	-	13.01	-	-	-	-	0	-	-0.53%
2018-05-24	15.10	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	-0.40%
2018-05-23	15.16	-	-	15.28	15.28	3,400	51,952	15.280	13.13	-	-	13.24	13.24	3,924	13.239	-2.45%
2018-05-21	15.54	-	-	-	-	0	0	-	13.46	-	-	-	-	0	-	0.00%
2018-05-18	15.54	-	-	-	-	0	0	-	13.46	-	-	-	-	0	-	0.91%
2018-05-17	15.40	-	-	-	-	0	0	-	13.34	-	-	-	-	0	-	-0.65%
2018-05-16	15.50	-	-	-	-	0	0	-	13.43	-	-	-	-	0	-	-1.27%
2018-05-15	15.70	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	-0.13%
2018-05-14	15.72	-	15.78	-	-	0	0	-	13.62	-	13.67	-	-	0	-	1.42%
2018-05-11	15.50	-	15.62	-	-	0	0	-	13.43	-	13.53	-	-	0	-	0.00%
2018-05-10	15.50	15.46	-	-	-	0	0	-	13.43	13.39	-	-	-	0	-	0.65%
2018-05-09	15.40	-	-	-	-	0	0	-	13.34	-	-	-	-	0	-	-0.26%
2018-05-08	15.44	-	15.50	-	-	0	0	-	13.38	-	13.43	-	-	0	-	1.85%
2018-05-07	15.16	-	-	-	-	0	0	-	13.13	-	-	-	-	0	-	1.61%
2018-05-04	14.92	-	-	-	-	0	0	-	12.93	-	-	-	-	0	-	-0.80%
2018-05-03	15.04	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	0.40%
2018-05-02	14.98	14.88	-	14.92	15.06	34,600	519,248	15.007	12.98	12.89	-	12.93	13.05	39,935	13.002	-1.45%
2018-04-30	15.20	-	-	-	-	0	0	-	13.17	-	-	-	-	0	-	1.33%
2018-04-27	15.00	14.90	-	14.92	15.02	190,000	2,838,400	14.939	13.00	12.91	-	12.93	13.01	219,299	12.943	-1.32%
2018-04-26	15.20	15.18	-	15.22	15.22	10,000	152,200	15.220	13.17	13.15	-	13.19	13.19	11,542	13.187	-2.06%
2018-04-25	15.52	-	-	-	-	0	0	-	13.45	-	-	-	-	0	-	-0.89%
2018-04-24	15.66	-	-	-	-	0	0	-	13.57	-	-	-	-	0	-	2.22%
2018-04-23	15.32	-	-	15.24	15.36	90,000	1,379,000	15.322	13.27	-	-	13.20	13.31	103,878	13.275	0.66%
2018-04-20	15.22	-	-	15.22	15.26	30,800	469,576	15.246	13.19	-	-	13.19	13.22	35,549	13.209	-1.55%
2018-04-19	15.46	-	-	-	-	0	0	-	13.39	-	-	-	-	0	-	1.84%
2018-04-18	15.18	-	-	15.08	15.08	3,400	51,272	15.080	13.15	-	-	13.07	13.07	3,924	13.065	0.66%
2018-04-17	15.08	-	-	15.08	15.30	14,400	218,020	15.140	13.07	-	-	13.07	13.26	16,621	13.118	-1.57%
2018-04-16	15.32	15.28	-	-	-	0	0	-	13.27	13.24	-	-	-	0	-	-2.42%
2018-04-13	15.70	-	-	15.80	15.82	13,200	208,624	15.805	13.60	-	-	13.69	13.71	15,235	13.693	-1.26%
2018-04-12	15.90	-	-	-	-	0	0	-	13.78	-	-	-	-	0	-	-0.75%
2018-04-11	16.02	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.38%
2018-04-10	15.96	-	-	15.96	15.96	10,000	159,600	15.960	13.83	-	-	13.83	13.83	11,542	13.828	3.37%
2018-04-09	15.44	-	-	15.44	15.68	147,000	2,287,960	15.564	13.38	-	-	13.38	13.59	169,668	13.485	-0.13%
2018-04-06	15.46	15.38	-	15.42	15.54	70,000	1,083,000	15.471	13.39	13.33	-	13.36	13.46	80,794	13.404	0.00%
2018-04-04	15.46	-	-	15.46	15.52	70,000	1,083,816	15.483	13.39	-	-	13.39	13.45	80,794	13.415	-0.77%
2018-04-03	15.58	15.56	-	15.48	15.58	38,200	593,392	15.534	13.50	13.48	-	13.41	13.50	44,091	13.458	-1.77%
2018-03-29	15.86	-	-	15.56	15.86	180,000	2,835,000	15.750	13.74	-	-	13.48	13.74	207,757	13.646	2.45%
2018-03-28	15.48	-	-	15.48	15.66	50,600	786,160	15.537	13.41	-	-	13.41	13.57	58,403	13.461	-2.64%
2018-03-27	15.90	-	-	-	-	0	0	-	13.78	-	-	-	-	0	-	0.63%
2018-03-26	15.80	-	-	15.66	15.92	70,600	1,112,752	15.761	13.69	-	-	13.57	13.79	81,487	13.656	-0.75%
2018-03-23	15.92	15.88	-	15.76	15.92	150,000	2,380,532	15.870	13.79	13.76	-	13.65	13.79	173,131	13.750	-2.93%
2018-03-22	16.40	-	-	-	-	0	0	-	14.21	-	-	-	-	0	-	-0.73%
2018-03-21	16.52	-	-	16.78	16.78	1,400	23,492	16.780	14.31	-	-	14.54	14.54	1,616	14.538	-0.48%
2018-03-20	16.60	-	-	-	-	0	0	-	14.38	-	-	-	-	0	-	0.24%
2018-03-19	16.56	-	-	-	-	0	0	-	14.35	-	-	-	-	0	-	0.00%
2018-03-16	16.56	-	-	16.60	16.70	30,400	505,280	16.621	14.35	-	-	14.38	14.47	35,088	14.400	-1.08%
2018-03-15	16.74	-	-	16.66	16.74	40,000	667,600	16.690	14.50	-	-	14.43	14.50	46,168	14.460	0.84%
2018-03-14	16.60	-	-	16.54	16.60	30,000	496,800	16.560	14.38	-	-	14.33	14.38	34,626	14.348	-0.12%
2018-03-13	16.62	-	-	16.62	16.80	10,600	176,280	16.630	14.40	-	-	14.40	14.56	12,235	14.408	-1.07%
2018-03-12	16.80	-	-	16.80	16.80	30,000	504,000	16.800	14.56	-	-	14.56	14.56	34,626	14.555	0.60%
2018-03-09	16.70	-	-	16.70	16.76	80,000	1,337,400	16.718	14.47	-	-	14.47	14.52	92,336	14.484	0.36%
2018-03-08	16.64	-	-	16.42	16.64	20,000	330,600	16.530	14.42	-	-	14.23	14.42	23,084	14.322	0.97%
2018-03-07	16.48	-	-	-	-	0	0	-	14.28	-	-	-	-	0	-	0.24%
2018-03-06	16.44	16.40	-	16.36	16.48	300,000	4,934,000	16.447	14.24	14.21	-	14.17	14.28	346,261	14.249	0.86%
2018-03-05	16.30	-	-	16.28	16.36	110,000	1,794,600	16.315	14.12	-	-	14.10	14.17	126,962	14.135	-0.24%
2018-03-02	16.34	-	-	16.34	16.34	20,000	326,800	16.340	14.16	-	-	14.16	14.16	23,084	14.157	-1.45%
2018-03-01	16.58	-	-	16.58	16.58	43,000	712,940	16.580	14.36	-	-	14.36	14.36	49,631	14.365	0.97%
2018-02-28	16.42	-	-	16.42	16.48	73,000	1,200,440	16.444	14.23	-	-	14.23	14.28	84,257	14.247	-1.91%
2018-02-27	16.74	-	-	16.72	17.08	57,000	965,040	16.931	14.50	-	-	14.49	14.80	65,790	14.669	-2.11%
2018-02-26	17.10	-	17.18	17.08	17.10	8,000	136,788	17.099	14.82	-	14.88	14.80	14.82	9,234	14.814	1.30%
2018-02-23	16.88	16.88	-	16.82	16.82	10,000	168,200	16.820	14.62	14.62	-	14.57	14.57	11,542	14.573	0.60%
2018-02-22	16.78	-	-	16.68	16.78	73,400	1,226,828	16.714	14.54	-	-	14.45	14.54	84,719	14.481	-0.36%
2018-02-21	16.84	16.80	-	16.70	16.84	55,200	925,972	16.775	14.59	14.56	-	14.47	14.59	63,712	14.534	0.48%
2018-02-20	16.76	-	-	16.64	16.88	219,200	3,677,348	16.776	14.52	-	-	14.42	14.62	253,002	14.535	-0.36%
2018-02-15	16.82	-	-	16.68	16.82	90,600	1,518,388	16.759	14.57	-	-	14.45	14.57	104,571	14.520	3.06%
2018-02-14	16.32	-	-	16.28	16.30	12,000	195,400	16.283	14.14	-	-	14.10	14.12	13,850	14.108	0.37%
2018-02-13	16.26	-	-	16.22	16.32	90,000	1,464,200	16.269	14.09	-	-	14.05	14.14	103,878	14.095	1.50%
2018-02-12	16.02	-	-	15.96	16.14	88,600	1,421,384	16.043	13.88	-	-	13.83	13.98	102,263	13.899	0.75%
2018-02-09	15.90	15.68	-	15.78	16.10	242,600	3,880,596	15.996	13.78	13.59	-	13.67	13.95	280,010	13.859	-5.02%
2018-02-08	16.74	-	-	16.66	18.20	419,200	7,079,012	16.887	14.50	-	-	14.43	15.77	483,842	14.631	-1.88%
2018-02-07	17.06	17.02	17.06	17.06	17.54	145,000	2,482,088	17.118	14.78	14.75	14.78	14.78	15.20	167,360	14.831	-2.85%
2018-02-06	17.56	17.52	17.60	17.46	17.76	200,000	3,518,800	17.594	15.21	15.18	15.25	15.13	15.39	230,841	15.243	-2.88%
2018-02-05	18.08	18.06	18.12	17.90	18.10	62,000	1,116,040	18.001	15.66	15.65	15.70	15.51	15.68	71,561	15.596	0.00%
2018-02-02	18.08	-	-	17.80	18.10	60,400	1,086,576	17.990	15.66	-	-	15.42	15.68	69,714	15.586	0.89%
2018-02-01	17.92	-	-	17.80	17.98	28,600	512,684	17.926	15.53	-	-	15.42	15.58	33,010	15.531	-0.11%
2018-01-31	17.94	17.62	-	17.52	17.92	244,600	4,322,416	17.671	15.54	15.27	-	15.18	15.53	282,318	15.310	2.51%
2018-01-30	17.50	17.40	-	17.54	17.78	186,800	3,301,912	17.676	15.16	15.08	-	15.20	15.40	215,605	15.315	-1.46%
2018-01-29	17.76	-	-	17.72	18.28	220,800	3,959,960	17.935	15.39	-	-	15.35	15.84	254,848	15.538	-2.31%
2018-01-26	18.18	18.00	-	18.00	18.24	76,000	1,377,128	18.120	15.75	15.60	-	15.60	15.80	87,720	15.699	1.00%
2018-01-25	18.00	17.80	-	17.88	18.12	338,400	6,093,568	18.007	15.60	15.42	-	15.49	15.70	390,583	15.601	-0.55%
2018-01-24	18.10	-	-	18.08	18.10	11,200	202,616	18.091	15.68	-	-	15.66	15.68	12,927	15.674	0.00%
2018-01-23	18.10	-	-	17.90	18.10	19,400	348,336	17.956	15.68	-	-	15.51	15.68	22,392	15.557	2.03%
2018-01-22	17.74	-	-	-	-	0	0	-	15.37	-	-	-	-	0	-	0.57%
2018-01-19	17.64	-	-	17.60	17.78	61,200	1,085,692	17.740	15.28	-	-	15.25	15.40	70,637	15.370	0.68%
2018-01-18	17.52	17.30	-	-	-	0	0	-	15.18	14.99	-	-	-	0	-	0.92%
2018-01-17	17.36	17.28	-	17.60	17.60	2,800	49,280	17.600	15.04	14.97	-	15.25	15.25	3,232	15.249	-0.12%
2018-01-16	17.38	-	-	17.16	17.28	160,000	2,755,400	17.221	15.06	-	-	14.87	14.97	184,673	14.920	1.52%
2018-01-15	17.12	-	-	17.12	17.28	70,000	1,202,200	17.174	14.83	-	-	14.83	14.97	80,794	14.880	1.66%
2018-01-12	16.84	16.68	-	16.64	16.84	280,400	4,681,496	16.696	14.59	14.45	-	14.42	14.59	323,639	14.465	1.45%
2018-01-11	16.60	-	-	16.52	16.66	185,400	3,074,240	16.582	14.38	-	-	14.31	14.43	213,989	14.366	0.36%
2018-01-10	16.54	-	-	16.46	16.46	10,000	164,600	16.460	14.33	-	-	14.26	14.26	11,542	14.261	0.49%
2018-01-09	16.46	-	-	16.38	16.46	55,000	903,700	16.431	14.26	-	-	14.19	14.26	63,481	14.236	0.98%
2018-01-08	16.30	-	-	16.26	16.28	30,000	488,200	16.273	14.12	-	-	14.09	14.10	34,626	14.099	0.25%
2018-01-05	16.26	-	-	-	-	0	0	-	14.09	-	-	-	-	0	-	0.74%
2018-01-04	16.14	-	-	16.14	16.14	5,000	80,700	16.140	13.98	-	-	13.98	13.98	5,771	13.984	0.50%
2018-01-03	16.06	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.00%
2018-01-02	16.06	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	2.16%
2017-12-29	15.72	-	-	-	-	0	0	-	13.62	-	-	-	-	0	-	0.13%
2017-12-28	15.70	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	1.29%
2017-12-27	15.50	-	-	15.50	15.80	40,000	623,000	15.575	13.43	-	-	13.43	13.69	46,168	13.494	-1.65%
2017-12-22	15.76	-	-	15.82	15.82	10,200	161,364	15.820	13.65	-	-	13.71	13.71	11,773	13.706	-0.38%
2017-12-21	15.82	15.64	-	15.82	15.82	1,200	18,984	15.820	13.71	13.55	-	13.71	13.71	1,385	13.706	1.41%
2017-12-20	15.60	15.52	-	15.52	15.52	200	3,104	15.520	13.52	13.45	-	13.45	13.45	231	13.446	0.65%
2017-12-19	15.50	-	-	-	-	0	0	-	13.43	-	-	-	-	0	-	1.84%
2017-12-18	15.22	-	-	15.22	15.24	15,800	240,676	15.233	13.19	-	-	13.19	13.20	18,236	13.198	0.13%
2017-12-15	15.20	-	-	-	-	0	0	-	13.17	-	-	-	-	0	-	-1.43%
2017-12-14	15.42	-	-	15.50	15.50	10,000	155,000	15.500	13.36	-	-	13.43	13.43	11,542	13.429	-0.26%
2017-12-13	15.46	-	-	-	-	0	0	-	13.39	-	-	-	-	0	-	0.91%
2017-12-12	15.32	-	-	-	-	0	0	-	13.27	-	-	-	-	0	-	-1.42%
2017-12-11	15.54	-	-	15.42	15.42	800	12,336	15.420	13.46	-	-	13.36	13.36	923	13.360	1.44%
2017-12-08	15.32	15.14	-	-	-	0	0	-	13.27	13.12	-	-	-	0	-	0.92%
2017-12-07	15.18	-	-	15.18	15.18	1,800	27,324	15.180	13.15	-	-	13.15	13.15	2,078	13.152	-1.30%
2017-12-06	15.38	-	-	15.40	15.40	13,800	212,216	15.378	13.33	-	-	13.34	13.34	15,928	13.323	-1.54%
2017-12-05	15.62	15.40	-	15.62	15.62	6,000	93,720	15.620	13.53	13.34	-	13.53	13.53	6,925	13.533	1.69%
2017-12-04	15.36	-	-	15.26	15.26	10,000	152,600	15.260	13.31	-	-	13.22	13.22	11,542	13.221	0.52%
2017-12-01	15.28	15.26	-	-	-	0	0	-	13.24	13.22	-	-	-	0	-	-0.78%
2017-11-30	15.40	-	-	-	-	0	0	-	13.34	-	-	-	-	0	-	-1.28%
2017-11-29	15.60	-	-	15.60	15.60	10,000	156,000	15.600	13.52	-	-	13.52	13.52	11,542	13.516	0.26%
2017-11-28	15.56	-	-	15.48	15.62	140,000	2,180,800	15.577	13.48	-	-	13.41	13.53	161,589	13.496	-0.51%
2017-11-27	15.64	15.62	-	15.68	15.88	10,200	159,976	15.684	13.55	13.53	-	13.59	13.76	11,773	13.589	-1.26%
2017-11-24	15.84	-	-	15.78	15.88	40,000	632,600	15.815	13.72	-	-	13.67	13.76	46,168	13.702	0.38%
2017-11-23	15.78	-	-	15.78	16.10	42,200	668,420	15.839	13.67	-	-	13.67	13.95	48,707	13.723	-2.95%
2017-11-22	16.26	-	-	16.20	16.36	160,000	2,609,800	16.311	14.09	-	-	14.04	14.17	184,673	14.132	0.74%
2017-11-21	16.14	-	-	16.14	16.14	1,800	29,052	16.140	13.98	-	-	13.98	13.98	2,078	13.984	2.41%
2017-11-20	15.76	-	-	-	-	0	0	-	13.65	-	-	-	-	0	-	0.38%
2017-11-17	15.70	-	-	15.74	15.74	1,800	28,332	15.740	13.60	-	-	13.64	13.64	2,078	13.637	1.55%
2017-11-16	15.46	-	-	-	-	0	0	-	13.39	-	-	-	-	0	-	1.05%
2017-11-15	15.30	-	-	-	-	0	0	-	13.26	-	-	-	-	0	-	-0.26%
2017-11-14	15.34	-	-	-	-	0	0	-	13.29	-	-	-	-	0	-	-0.39%
2017-11-13	15.40	-	-	15.40	15.40	1,800	27,720	15.400	13.34	-	-	13.34	13.34	2,078	13.343	0.39%
2017-11-10	15.34	-	-	-	-	0	0	-	13.29	-	-	-	-	0	-	1.05%
2017-11-09	15.18	-	-	-	-	0	0	-	13.15	-	-	-	-	0	-	0.40%
2017-11-08	15.12	11.50	-	-	-	0	0	-	13.10	9.964	-	-	-	0	-	-0.13%
2017-11-07	15.14	11.50	-	-	-	0	0	-	13.12	9.964	-	-	-	0	-	1.07%
2017-11-06	14.98	11.50	-	14.88	14.98	60,000	896,200	14.937	12.98	9.964	-	12.89	12.98	69,252	12.941	-0.13%
2017-11-03	15.00	11.50	-	15.02	15.02	10,000	150,200	15.020	13.00	9.964	-	13.01	13.01	11,542	13.013	-0.13%
2017-11-02	15.02	11.50	-	15.00	15.02	30,000	450,200	15.007	13.01	9.964	-	13.00	13.01	34,626	13.002	0.00%
2017-11-01	15.02	11.50	-	15.00	15.00	10,000	150,000	15.000	13.01	9.964	-	13.00	13.00	11,542	12.996	0.27%
2017-10-31	14.98	14.86	-	-	-	0	0	-	12.98	12.87	-	-	-	0	-	0.13%
2017-10-30	14.96	11.50	-	14.88	15.00	52,200	779,600	14.935	12.96	9.964	-	12.89	13.00	60,249	12.940	0.00%
2017-10-27	14.96	11.50	-	14.76	14.94	90,000	1,339,400	14.882	12.96	9.964	-	12.79	12.94	103,878	12.894	1.22%
2017-10-26	14.78	11.50	-	14.78	14.80	24,000	354,920	14.788	12.81	9.964	-	12.81	12.82	27,701	12.813	0.96%
2017-10-25	14.64	11.50	-	-	-	0	0	-	12.68	9.964	-	-	-	0	-	0.27%
2017-10-24	14.60	11.50	-	14.62	14.62	10,000	146,200	14.620	12.65	9.964	-	12.67	12.67	11,542	12.667	0.55%
2017-10-23	14.52	11.50	-	14.52	14.56	20,000	290,800	14.540	12.58	9.964	-	12.58	12.61	23,084	12.597	-0.27%
2017-10-20	14.56	11.50	-	-	-	0	0	-	12.61	9.964	-	-	-	0	-	0.00%
2017-10-19	14.56	11.50	-	14.56	14.58	20,000	291,400	14.570	12.61	9.964	-	12.61	12.63	23,084	12.623	-0.41%
2017-10-18	14.62	11.50	-	-	-	0	0	-	12.67	9.964	-	-	-	0	-	0.55%
2017-10-17	14.54	11.50	-	-	-	0	0	-	12.60	9.964	-	-	-	0	-	-0.41%
2017-10-16	14.60	-	-	14.60	14.60	6,800	99,280	14.600	12.65	-	-	12.65	12.65	7,849	12.649	0.41%
2017-10-13	14.54	-	14.80	14.54	14.54	1,200	17,448	14.540	12.60	-	12.82	12.60	12.60	1,385	12.597	0.00%
2017-10-12	14.54	-	-	14.46	14.54	50,000	725,000	14.500	12.60	-	-	12.53	12.60	57,710	12.563	0.83%
2017-10-11	14.42	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	0.70%
2017-10-10	14.32	-	-	14.20	14.20	7,000	99,400	14.200	12.41	-	-	12.30	12.30	8,079	12.303	0.42%
2017-10-09	14.26	-	-	14.30	14.40	22,000	315,604	14.346	12.35	-	-	12.39	12.48	25,392	12.429	-1.25%
2017-10-06	14.44	14.42	-	14.38	14.46	31,000	445,860	14.383	12.51	12.49	-	12.46	12.53	35,780	12.461	-0.28%
2017-10-04	14.48	-	-	14.24	14.48	166,200	2,383,976	14.344	12.55	-	-	12.34	12.55	191,829	12.428	1.97%
2017-10-03	14.20	-	-	14.06	14.18	159,800	2,254,916	14.111	12.30	-	-	12.18	12.29	184,442	12.226	1.43%
2017-09-29	14.00	-	14.10	-	-	0	0	-	12.13	-	12.22	-	-	0	-	0.29%
2017-09-28	13.96	-	-	-	-	0	0	-	12.09	-	-	-	-	0	-	-0.29%
2017-09-27	14.00	-	-	14.00	14.06	60,000	842,400	14.040	12.13	-	-	12.13	12.18	69,252	12.164	-0.43%
2017-09-26	14.06	-	-	14.00	14.08	544,000	7,630,760	14.027	12.18	-	-	12.13	12.20	627,887	12.153	-0.42%
2017-09-25	14.12	-	-	14.16	14.16	10,000	141,600	14.160	12.23	-	-	12.27	12.27	11,542	12.268	-0.42%
2017-09-22	14.18	-	-	14.16	14.20	30,000	425,400	14.180	12.29	-	-	12.27	12.30	34,626	12.286	0.28%
2017-09-21	14.14	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	0.00%
2017-09-20	14.14	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	0.14%
2017-09-19	14.12	-	-	-	-	0	0	-	12.23	-	-	-	-	0	-	-0.70%
2017-09-18	14.22	-	-	14.22	14.26	130,200	1,851,652	14.222	12.32	-	-	12.32	12.35	150,277	12.322	0.28%
2017-09-15	14.18	-	-	14.18	14.18	6,800	96,424	14.180	12.29	-	-	12.29	12.29	7,849	12.286	-0.26%
2017-09-14	14.42	-	-	14.48	14.48	10,000	144,800	14.480	12.32	-	-	12.37	12.37	11,707	12.369	-0.83%
2017-09-13	14.54	-	-	-	-	0	0	-	12.42	-	-	-	-	0	-	0.00%
2017-09-12	14.54	-	-	-	-	0	0	-	12.42	-	-	-	-	0	-	0.14%
2017-09-11	14.52	14.48	14.52	14.50	14.58	22,000	319,840	14.538	12.40	12.37	12.40	12.39	12.45	25,754	12.419	-0.95%
2017-09-08	14.66	-	-	14.66	14.76	250,000	3,671,000	14.684	12.52	-	-	12.52	12.61	292,663	12.543	0.27%
2017-09-07	14.62	-	-	14.60	14.66	300,000	4,387,000	14.623	12.49	-	-	12.47	12.52	351,196	12.492	-0.54%
2017-09-06	14.70	-	-	-	-	0	0	-	12.56	-	-	-	-	0	-	-0.14%
2017-09-05	14.72	-	-	14.70	14.70	10,000	147,000	14.700	12.57	-	-	12.56	12.56	11,707	12.557	0.41%
2017-09-04	14.66	-	-	14.66	14.66	10,000	146,600	14.660	12.52	-	-	12.52	12.52	11,707	12.523	0.69%
2017-09-01	14.56	-	-	14.60	14.60	10,000	146,000	14.600	12.44	-	-	12.47	12.47	11,707	12.472	0.28%
2017-08-31	14.52	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	-0.82%
2017-08-30	14.64	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	0.00%
2017-08-29	14.64	-	-	14.58	14.64	20,000	292,200	14.610	12.51	-	-	12.45	12.51	23,413	12.480	0.55%
2017-08-28	14.56	-	-	14.54	14.54	200	2,908	14.540	12.44	-	-	12.42	12.42	234	12.420	1.11%
2017-08-25	14.40	-	-	14.30	14.40	20,000	287,000	14.350	12.30	-	-	12.22	12.30	23,413	12.258	2.27%
2017-08-24	14.08	-	-	14.08	14.08	10,000	140,800	14.080	12.03	-	-	12.03	12.03	11,707	12.027	0.43%
2017-08-22	14.02	-	-	-	-	0	0	-	11.98	-	-	-	-	0	-	1.01%
2017-08-21	13.88	-	-	-	-	0	0	-	11.86	-	-	-	-	0	-	0.73%
2017-08-18	13.78	-	-	13.74	13.80	40,000	551,200	13.780	11.77	-	-	11.74	11.79	46,826	11.771	-0.29%
2017-08-17	13.82	-	-	13.74	13.82	173,000	2,378,680	13.750	11.81	-	-	11.74	11.81	202,523	11.745	0.88%
2017-08-16	13.70	-	-	13.70	13.70	10,000	137,000	13.700	11.70	-	-	11.70	11.70	11,707	11.703	-0.29%
2017-08-15	13.74	-	-	13.76	13.76	200	2,752	13.760	11.74	-	-	11.75	11.75	234	11.754	0.44%
2017-08-14	13.68	-	-	13.58	13.60	13,600	184,760	13.585	11.69	-	-	11.60	11.62	15,921	11.605	1.18%
2017-08-11	13.52	-	-	13.52	13.72	190,000	2,576,800	13.562	11.55	-	-	11.55	11.72	222,424	11.585	-1.89%
2017-08-10	13.78	-	-	13.78	13.84	50,000	690,200	13.804	11.77	-	-	11.77	11.82	58,533	11.792	-0.29%
2017-08-09	13.82	-	-	13.86	13.86	10,000	138,600	13.860	11.81	-	-	11.84	11.84	11,707	11.840	-0.29%
2017-08-08	13.86	-	-	-	-	0	0	-	11.84	-	-	-	-	0	-	0.29%
2017-08-07	13.82	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.29%
2017-08-04	13.78	-	-	13.78	13.84	110,000	1,521,200	13.829	11.77	-	-	11.77	11.82	128,772	11.813	-0.86%
2017-08-03	13.90	-	-	-	-	0	0	-	11.87	-	-	-	-	0	-	-1.14%
2017-08-02	14.06	-	-	14.08	14.08	4,200	59,136	14.080	12.01	-	-	12.03	12.03	4,917	12.027	0.00%
2017-08-01	14.06	-	-	13.88	13.88	10,000	138,800	13.880	12.01	-	-	11.86	11.86	11,707	11.857	1.59%
2017-07-31	13.84	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.14%
2017-07-28	13.82	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.14%
2017-07-27	13.80	-	-	13.78	13.78	10,000	137,800	13.780	11.79	-	-	11.77	11.77	11,707	11.771	0.00%
2017-07-26	13.80	-	-	13.76	13.88	170,000	2,347,600	13.809	11.79	-	-	11.75	11.86	199,011	11.796	-0.58%
2017-07-25	13.88	-	-	13.92	13.92	10,200	141,984	13.920	11.86	-	-	11.89	11.89	11,941	11.891	-0.14%
2017-07-24	13.90	-	-	13.76	13.76	10,000	137,600	13.760	11.87	-	-	11.75	11.75	11,707	11.754	0.72%
2017-07-21	13.80	-	-	-	-	0	0	-	11.79	-	-	-	-	0	-	-0.43%
2017-07-20	13.86	-	-	13.86	13.86	10,000	138,600	13.860	11.84	-	-	11.84	11.84	11,707	11.840	0.14%
2017-07-19	13.84	-	-	13.78	13.82	12,000	165,440	13.787	11.82	-	-	11.77	11.81	14,048	11.777	1.17%
2017-07-18	13.68	13.60	-	13.56	13.68	73,800	1,004,384	13.610	11.69	11.62	-	11.58	11.69	86,394	11.626	-0.15%
2017-07-17	13.70	13.68	-	13.80	13.82	50,000	690,800	13.816	11.70	11.69	-	11.79	11.81	58,533	11.802	0.44%
2017-07-14	13.64	-	-	13.52	13.52	12,400	167,648	13.520	11.65	-	-	11.55	11.55	14,516	11.549	1.04%
2017-07-13	13.50	13.44	-	13.42	13.42	11,200	150,304	13.420	11.53	11.48	-	11.46	11.46	13,111	11.464	1.35%
2017-07-12	13.32	-	-	13.40	13.50	6,400	85,960	13.431	11.38	-	-	11.45	11.53	7,492	11.473	0.00%
2017-07-11	13.32	13.20	-	13.18	13.20	40,000	527,400	13.185	11.38	11.28	-	11.26	11.28	46,826	11.263	1.22%
2017-07-10	13.16	-	-	13.10	13.18	110,000	1,443,600	13.124	11.24	-	-	11.19	11.26	128,772	11.211	0.30%
2017-07-07	13.12	-	-	-	-	0	0	-	11.21	-	-	-	-	0	-	-0.15%
2017-07-06	13.14	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	0.15%
2017-07-05	13.12	-	-	-	-	0	0	-	11.21	-	-	-	-	0	-	1.23%
2017-07-04	12.96	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	-1.07%
2017-07-03	13.10	13.08	13.10	13.10	13.10	20,000	262,000	13.100	11.19	11.17	11.19	11.19	11.19	23,413	11.190	-0.76%
2017-06-30	13.20	12.90	-	13.18	13.22	50,000	659,800	13.196	11.28	11.02	-	11.26	11.29	58,533	11.272	0.00%
2017-06-29	13.20	12.90	-	13.12	13.20	40,000	526,000	13.150	11.28	11.02	-	11.21	11.28	46,826	11.233	0.61%
2017-06-28	13.12	12.90	-	13.08	13.16	70,000	919,000	13.129	11.21	11.02	-	11.17	11.24	81,946	11.215	0.15%
2017-06-27	13.10	12.90	-	12.96	13.10	180,000	2,345,200	13.029	11.19	11.02	-	11.07	11.19	210,718	11.130	0.77%
2017-06-26	13.00	12.90	-	12.98	12.98	400	5,192	12.980	11.10	11.02	-	11.09	11.09	468	11.088	0.62%
2017-06-23	12.92	12.90	13.04	-	-	0	0	-	11.04	11.02	11.14	-	-	0	-	0.62%
2017-06-22	12.84	-	-	-	-	0	0	-	10.97	-	-	-	-	0	-	0.78%
2017-06-21	12.74	-	-	12.62	12.74	90,400	1,149,860	12.720	10.88	-	-	10.78	10.88	105,827	10.865	0.95%
2017-06-20	12.62	-	-	-	-	8,000	100,960	12.620	10.78	-	-	-	-	9,365	10.780	-0.32%
2017-06-19	12.66	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.96%
2017-06-16	12.54	-	-	12.56	12.56	10,000	125,600	12.560	10.71	-	-	10.73	10.73	11,707	10.729	-0.63%
2017-06-15	12.62	-	-	-	-	0	0	-	10.78	-	-	-	-	0	-	-0.79%
2017-06-14	12.72	-	-	12.76	12.78	68,800	878,488	12.769	10.87	-	-	10.90	10.92	80,541	10.907	-1.09%
2017-06-13	12.86	-	-	-	-	0	0	-	10.99	-	-	-	-	0	-	0.00%
2017-06-12	12.86	-	-	12.88	12.88	40,000	515,200	12.880	10.99	-	-	11.00	11.00	46,826	11.002	-0.31%
2017-06-09	12.90	-	-	12.90	12.90	10,000	129,000	12.900	11.02	-	-	11.02	11.02	11,707	11.019	0.62%
2017-06-08	12.82	-	-	-	-	0	0	-	10.95	-	-	-	-	0	-	0.94%
2017-06-07	12.70	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	1.11%
2017-06-06	12.56	-	-	12.44	12.52	20,000	249,600	12.480	10.73	-	-	10.63	10.69	23,413	10.661	0.80%
2017-06-05	12.46	-	-	12.46	12.62	30,000	376,800	12.560	10.64	-	-	10.64	10.78	35,120	10.729	-0.80%
2017-06-02	12.56	-	-	12.56	12.68	184,600	2,338,176	12.666	10.73	-	-	10.73	10.83	216,103	10.820	-1.26%
2017-06-01	12.72	-	-	12.56	12.72	100,000	1,268,600	12.686	10.87	-	-	10.73	10.87	117,065	10.837	1.27%
2017-05-31	12.56	-	-	12.44	12.52	190,000	2,367,600	12.461	10.73	-	-	10.63	10.69	222,424	10.645	0.32%
2017-05-29	12.52	-	-	12.48	12.52	32,400	404,448	12.483	10.69	-	-	10.66	10.69	37,929	10.663	0.81%
2017-05-26	12.42	-	-	-	-	0	0	-	10.61	-	-	-	-	0	-	0.00%
2017-05-25	12.42	12.40	-	12.00	12.42	64,800	783,816	12.096	10.61	10.59	-	10.25	10.61	75,858	10.333	3.16%
2017-05-24	12.04	-	-	11.96	12.04	191,400	2,296,656	11.999	10.28	-	-	10.22	10.28	224,063	10.250	-0.33%
2017-05-23	12.08	-	-	11.88	12.10	56,000	668,828	11.943	10.32	-	-	10.15	10.34	65,557	10.202	1.51%
2017-05-22	11.90	-	-	-	-	0	0	-	10.17	-	-	-	-	0	-	1.02%
2017-05-19	11.78	-	-	11.76	11.76	400	4,704	11.760	10.06	-	-	10.05	10.05	468	10.046	0.00%
2017-05-18	11.78	-	-	11.78	11.80	12,400	146,272	11.796	10.06	-	-	10.06	10.08	14,516	10.077	-0.34%
2017-05-17	11.82	-	-	11.82	11.88	21,400	253,548	11.848	10.10	-	-	10.10	10.15	25,052	10.121	-0.51%
2017-05-16	11.88	-	-	11.80	11.88	70,000	829,600	11.851	10.15	-	-	10.08	10.15	81,946	10.124	0.17%
2017-05-15	11.86	-	-	-	-	0	0	-	10.13	-	-	-	-	0	-	0.51%
2017-05-12	11.80	-	-	-	-	0	0	-	10.08	-	-	-	-	0	-	1.72%
2017-05-11	11.60	-	-	11.52	11.54	80,000	922,400	11.530	9.909	-	-	9.841	9.858	93,652	9.8492	0.87%
2017-05-10	11.50	-	-	-	-	0	0	-	9.824	-	-	-	-	0	-	0.17%
2017-05-09	11.48	-	-	11.44	11.48	20,000	229,200	11.460	9.806	-	-	9.772	9.806	23,413	9.7894	0.17%
2017-05-08	11.46	-	-	11.40	11.42	20,000	228,200	11.410	9.789	-	-	9.738	9.755	23,413	9.7467	-0.35%
2017-05-05	11.50	-	-	-	-	0	0	-	9.824	-	-	-	-	0	-	-0.35%
2017-05-04	11.54	-	-	11.54	11.54	10,000	115,400	11.540	9.858	-	-	9.858	9.858	11,707	9.8577	-0.69%
2017-05-02	11.62	-	-	-	-	0	0	-	9.926	-	-	-	-	0	-	-0.17%
2017-04-28	11.64	-	-	-	-	0	0	-	9.943	-	-	-	-	0	-	0.00%
2017-04-27	11.64	-	-	-	-	0	0	-	9.943	-	-	-	-	0	-	0.17%
2017-04-26	11.62	-	-	-	-	0	0	-	9.926	-	-	-	-	0	-	0.00%
2017-04-25	11.62	-	-	-	-	0	0	-	9.926	-	-	-	-	0	-	0.00%
2017-04-24	11.62	-	-	-	-	0	0	-	9.926	-	-	-	-	0	-	0.00%
2017-04-21	11.62	-	-	-	-	0	0	-	9.926	-	-	-	-	0	-	0.52%
2017-04-20	11.56	-	-	-	-	0	0	-	9.875	-	-	-	-	0	-	0.35%
2017-04-19	11.52	-	-	11.52	11.52	30,000	345,600	11.520	9.841	-	-	9.841	9.841	35,120	9.8407	-0.86%
2017-04-18	11.62	-	-	-	-	0	0	-	9.926	-	-	-	-	0	-	-0.85%
2017-04-13	11.72	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2017-04-12	11.72	-	-	11.68	11.74	36,600	428,788	11.716	10.01	-	-	9.977	10.03	42,846	10.008	0.34%
2017-04-11	11.68	-	-	11.60	11.60	20,000	232,000	11.600	9.977	-	-	9.909	9.909	23,413	9.9090	-0.34%
2017-04-10	11.72	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	-0.68%
2017-04-07	11.80	-	-	-	-	0	0	-	10.08	-	-	-	-	0	-	0.00%
2017-04-06	11.80	-	-	11.80	11.80	1,000	11,800	11.800	10.08	-	-	10.08	10.08	1,171	10.080	0.34%
2017-04-05	11.76	-	-	-	-	0	0	-	10.05	-	-	-	-	0	-	0.00%
2017-04-03	11.76	-	-	11.74	11.74	30,000	352,200	11.740	10.05	-	-	10.03	10.03	35,120	10.029	0.86%
2017-03-31	11.66	-	-	-	-	0	0	-	9.960	-	-	-	-	0	-	0.17%
2017-03-30	11.64	-	-	-	-	0	0	-	9.943	-	-	-	-	0	-	-0.34%
2017-03-29	11.68	-	-	11.68	11.68	30,000	350,400	11.680	9.977	-	-	9.977	9.977	35,120	9.9773	-0.34%
2017-03-28	11.72	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	-0.34%
2017-03-27	11.76	-	-	11.68	11.76	170,000	1,995,600	11.739	10.05	-	-	9.977	10.05	199,011	10.028	0.68%
2017-03-24	11.68	11.68	11.80	-	-	0	0	-	9.977	9.977	10.08	-	-	0	-	0.69%
2017-03-23	11.60	-	-	-	-	0	0	-	9.909	-	-	-	-	0	-	0.00%
2017-03-22	11.60	-	-	-	-	0	0	-	9.909	-	-	-	-	0	-	-0.17%
2017-03-21	11.62	-	-	-	-	0	0	-	9.926	-	-	-	-	0	-	0.35%
2017-03-20	11.58	-	-	-	-	0	0	-	9.892	-	-	-	-	0	-	0.00%
2017-03-17	11.58	-	-	11.58	11.58	30,000	347,400	11.580	9.892	-	-	9.892	9.892	35,120	9.8919	-1.36%
2017-03-16	11.74	-	-	11.70	11.74	50,000	585,800	11.716	10.03	-	-	9.994	10.03	58,533	10.008	1.21%
2017-03-15	11.60	-	-	-	-	0	0	-	9.909	-	-	-	-	0	-	0.00%
2017-03-14	11.60	-	-	-	-	0	0	-	9.909	-	-	-	-	0	-	0.00%
2017-03-13	11.60	-	-	-	-	0	0	-	9.909	-	-	-	-	0	-	0.52%
2017-03-10	11.54	-	-	-	-	0	0	-	9.858	-	-	-	-	0	-	0.00%
2017-03-09	11.54	-	-	11.56	11.56	30,000	346,800	11.560	9.858	-	-	9.875	9.875	35,120	9.8748	-0.69%
2017-03-08	11.62	-	-	11.60	11.62	50,200	582,924	11.612	9.926	-	-	9.909	9.926	58,767	9.9193	-0.17%
2017-03-07	11.64	-	-	11.60	11.64	30,200	350,328	11.600	9.943	-	-	9.909	9.943	35,354	9.9092	0.52%
2017-03-06	11.58	-	-	11.58	11.58	30,000	347,400	11.580	9.892	-	-	9.892	9.892	35,120	9.8919	0.17%
2017-03-03	11.56	-	-	11.56	11.56	10,000	115,600	11.560	9.875	-	-	9.875	9.875	11,707	9.8748	-0.69%
2017-03-02	11.64	-	-	11.70	11.76	50,000	586,200	11.724	9.943	-	-	9.994	10.05	58,533	10.015	-0.85%
2017-03-01	11.74	-	-	11.74	11.74	30,000	352,200	11.740	10.03	-	-	10.03	10.03	35,120	10.029	0.00%
2017-02-28	11.74	-	-	11.74	11.74	22,000	258,280	11.740	10.03	-	-	10.03	10.03	25,754	10.029	0.00%
2017-02-27	11.74	-	-	11.76	11.76	30,000	352,800	11.760	10.03	-	-	10.05	10.05	35,120	10.046	-1.18%
2017-02-24	11.88	-	-	11.88	11.88	22,000	261,360	11.880	10.15	-	-	10.15	10.15	25,754	10.148	0.00%
2017-02-23	11.88	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	-0.17%
2017-02-22	11.90	-	-	-	-	0	0	-	10.17	-	-	-	-	0	-	0.00%
2017-02-21	11.90	-	-	11.90	11.96	70,000	833,800	11.911	10.17	-	-	10.17	10.22	81,946	10.175	0.00%
2017-02-20	11.90	11.88	12.00	11.74	11.90	120,000	1,424,200	11.868	10.17	10.15	10.25	10.03	10.17	140,478	10.138	1.54%
2017-02-17	11.72	-	-	11.72	11.82	41,000	482,940	11.779	10.01	-	-	10.01	10.10	47,997	10.062	-0.34%
2017-02-16	11.76	-	-	-	-	0	0	-	10.05	-	-	-	-	0	-	0.51%
2017-02-15	11.70	-	-	-	-	0	0	-	9.994	-	-	-	-	0	-	0.00%
2017-02-14	11.70	-	-	11.70	11.70	30,000	351,000	11.700	9.994	-	-	9.994	9.994	35,120	9.9944	0.00%
2017-02-13	11.70	-	-	11.66	11.78	200,000	2,347,200	11.736	9.994	-	-	9.960	10.06	234,131	10.025	0.69%
2017-02-10	11.62	-	-	11.60	11.60	20,000	232,000	11.600	9.926	-	-	9.909	9.909	23,413	9.9090	0.17%
2017-02-09	11.60	10.96	-	11.54	11.60	35,200	406,912	11.560	9.909	9.362	-	9.858	9.909	41,207	9.8748	0.69%
2017-02-08	11.52	11.52	-	11.44	11.52	351,800	4,043,832	11.495	9.841	9.841	-	9.772	9.841	411,836	9.8190	-0.17%
2017-02-07	11.54	-	-	11.54	11.62	27,200	314,560	11.565	9.858	-	-	9.858	9.926	31,842	9.8788	-0.35%
2017-02-06	11.58	-	-	11.58	11.66	698,400	8,117,928	11.624	9.892	-	-	9.892	9.960	817,585	9.9292	-0.34%
2017-02-03	11.62	-	-	11.60	11.70	29,600	344,460	11.637	9.926	-	-	9.909	9.994	34,651	9.9407	-0.85%
2017-02-02	11.72	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2017-02-01	11.72	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2017-01-27	11.72	10.96	-	-	-	0	0	-	10.01	9.362	-	-	-	0	-	0.00%
2017-01-26	11.72	-	-	11.66	11.74	78,600	920,688	11.714	10.01	-	-	9.960	10.03	92,013	10.006	0.51%
2017-01-25	11.66	-	-	11.62	11.66	2,600	30,308	11.657	9.960	-	-	9.926	9.960	3,044	9.9576	0.34%
2017-01-24	11.62	-	-	11.62	11.66	3,200	37,264	11.645	9.926	-	-	9.926	9.960	3,746	9.9474	-0.17%
2017-01-23	11.64	-	-	11.60	11.66	59,000	686,004	11.627	9.943	-	-	9.909	9.960	69,069	9.9322	0.52%
2017-01-20	11.58	-	-	11.56	11.58	32,800	379,224	11.562	9.892	-	-	9.875	9.892	38,397	9.8763	0.52%
2017-01-19	11.52	11.48	11.52	11.52	11.52	200	2,304	11.520	9.841	9.806	9.841	9.841	9.841	234	9.8407	-0.86%
2017-01-18	11.62	11.54	11.64	11.50	11.62	40,400	466,140	11.538	9.926	9.858	9.943	9.824	9.926	47,294	9.8561	1.57%
2017-01-17	11.44	11.44	11.50	11.40	11.44	33,200	378,544	11.402	9.772	9.772	9.824	9.738	9.772	38,866	9.7398	0.18%
2017-01-16	11.42	11.38	11.48	11.30	11.42	100,000	1,133,200	11.332	9.755	9.721	9.806	9.653	9.755	117,065	9.6801	0.71%
2017-01-13	11.34	11.34	11.40	11.24	11.36	451,200	5,115,248	11.337	9.687	9.687	9.738	9.601	9.704	528,199	9.6843	0.71%
2017-01-12	11.26	-	11.26	11.26	11.26	10,000	112,600	11.260	9.619	-	9.619	9.619	9.619	11,707	9.6186	0.00%
2017-01-11	11.26	-	-	11.26	11.32	90,000	1,015,400	11.282	9.619	-	-	9.619	9.670	105,359	9.6375	-0.53%
2017-01-10	11.32	-	-	11.18	11.32	203,600	2,294,248	11.268	9.670	-	-	9.550	9.670	238,345	9.6257	0.18%
2017-01-09	11.30	-	-	11.30	11.34	2,000	22,640	11.320	9.653	-	-	9.653	9.687	2,341	9.6698	-0.35%
2017-01-06	11.34	-	-	11.34	11.36	72,000	816,720	11.343	9.687	-	-	9.687	9.704	84,287	9.6897	-0.70%
2017-01-05	11.42	-	-	11.28	11.42	344,400	3,920,088	11.382	9.755	-	-	9.636	9.755	403,173	9.7231	1.78%
2017-01-04	11.22	-	-	11.10	11.10	18,000	199,800	11.100	9.584	-	-	9.482	9.482	21,072	9.4819	0.90%
2017-01-03	11.12	-	-	11.08	11.14	63,200	701,800	11.104	9.499	-	-	9.465	9.516	73,985	9.4857	0.91%
2016-12-30	11.02	-	-	-	-	0	0	-	9.414	-	-	-	-	0	-	0.55%
2016-12-29	10.96	-	-	10.92	10.98	469,600	5,146,720	10.960	9.362	-	-	9.328	9.379	549,739	9.3621	-0.36%
2016-12-28	11.00	-	-	-	-	0	0	-	9.396	-	-	-	-	0	-	-0.18%
2016-12-23	11.02	-	-	-	-	0	0	-	9.414	-	-	-	-	0	-	-0.54%
2016-12-22	11.08	-	-	10.84	11.14	312,600	3,432,448	10.980	9.465	-	-	9.260	9.516	365,946	9.3796	0.00%
2016-12-21	11.08	-	-	11.08	11.14	586,600	6,515,980	11.108	9.465	-	-	9.465	9.516	686,706	9.4888	0.54%
2016-12-20	11.02	-	-	11.02	11.12	170,000	1,878,000	11.047	9.414	-	-	9.414	9.499	199,011	9.4367	-1.25%
2016-12-19	11.16	-	-	11.16	11.16	20,000	223,200	11.160	9.533	-	-	9.533	9.533	23,413	9.5331	-0.89%
2016-12-16	11.26	-	-	11.20	11.26	150,000	1,681,800	11.212	9.619	-	-	9.567	9.619	175,598	9.5776	0.00%
2016-12-15	11.26	-	-	11.30	11.30	30,000	339,000	11.300	9.619	-	-	9.653	9.653	35,120	9.6527	-2.26%
2016-12-14	11.52	11.40	-	11.52	11.60	13,200	152,540	11.556	9.841	9.738	-	9.841	9.909	15,453	9.8715	0.00%
2016-12-13	11.52	11.40	-	11.52	11.58	131,600	1,518,672	11.540	9.841	9.738	-	9.841	9.892	154,058	9.8578	-1.03%
2016-12-12	11.64	11.30	-	11.64	11.72	6,600	76,984	11.664	9.943	9.653	-	9.943	10.01	7,726	9.9639	-1.36%
2016-12-09	11.80	11.64	-	11.78	11.80	24,400	287,436	11.780	10.08	9.943	-	10.06	10.08	28,564	10.063	1.55%
2016-12-08	11.62	11.30	-	11.62	11.68	48,600	565,540	11.637	9.926	9.653	-	9.926	9.977	56,894	9.9403	0.00%
2016-12-07	11.62	11.30	-	11.60	11.62	66,600	773,292	11.611	9.926	9.653	-	9.909	9.926	77,966	9.9184	-0.34%
2016-12-06	11.66	11.10	-	11.66	11.72	52,000	607,040	11.674	9.960	9.482	-	9.960	10.01	60,874	9.9721	0.34%
2016-12-05	11.62	-	-	11.60	11.66	32,000	372,880	11.653	9.926	-	-	9.909	9.960	37,461	9.9538	-1.36%
2016-12-02	11.78	-	-	11.76	11.82	74,000	872,320	11.788	10.06	-	-	10.05	10.10	86,628	10.070	-0.17%
2016-12-01	11.80	11.34	-	-	-	0	0	-	10.08	9.687	-	-	-	0	-	0.17%
2016-11-30	11.78	-	-	11.78	11.90	71,600	848,476	11.850	10.06	-	-	10.06	10.17	83,819	10.123	-1.01%
2016-11-29	11.90	11.32	-	11.78	11.88	415,600	4,903,232	11.798	10.17	9.670	-	10.06	10.15	486,524	10.078	1.71%
2016-11-28	11.70	11.32	-	11.70	11.76	444,400	5,205,280	11.713	9.994	9.670	-	9.994	10.05	520,239	10.006	0.52%
2016-11-25	11.64	-	-	11.46	11.64	416,000	4,788,880	11.512	9.943	-	-	9.789	9.943	486,992	9.8336	1.22%
2016-11-24	11.50	-	-	11.46	11.52	132,000	1,519,400	11.511	9.824	-	-	9.789	9.841	154,526	9.8326	-0.35%
2016-11-23	11.54	-	-	11.58	11.58	20,000	231,600	11.580	9.858	-	-	9.892	9.892	23,413	9.8919	0.87%
2016-11-22	11.44	11.44	-	11.42	11.42	20,000	228,400	11.420	9.772	9.772	-	9.755	9.755	23,413	9.7552	0.88%
2016-11-21	11.34	-	-	-	-	0	0	-	9.687	-	-	-	-	0	-	0.53%
2016-11-18	11.28	-	-	11.28	11.28	200	2,256	11.280	9.636	-	-	9.636	9.636	234	9.6356	0.00%
2016-11-17	11.28	10.90	-	11.24	11.24	1,200	13,488	11.240	9.636	9.311	-	9.601	9.601	1,405	9.6015	-0.35%
2016-11-16	11.32	10.90	-	11.30	11.38	3,800	43,120	11.347	9.670	9.311	-	9.653	9.721	4,448	9.6932	0.00%
2016-11-15	11.32	10.90	-	11.30	11.34	16,000	181,320	11.333	9.670	9.311	-	9.653	9.687	18,730	9.6805	-0.53%
2016-11-14	11.38	10.90	11.42	11.38	11.50	88,000	1,006,120	11.433	9.721	9.311	9.755	9.721	9.824	103,018	9.7665	-0.18%
2016-11-11	11.40	11.40	-	11.30	11.38	20,000	226,440	11.322	9.738	9.738	-	9.653	9.721	23,413	9.6715	0.18%
2016-11-10	11.38	10.90	-	11.38	11.42	24,000	273,600	11.400	9.721	9.311	-	9.721	9.755	28,096	9.7381	1.25%
2016-11-09	11.24	-	-	11.14	11.34	252,000	2,826,160	11.215	9.601	-	-	9.516	9.687	295,005	9.5800	-1.06%
2016-11-08	11.36	-	-	11.32	11.42	73,400	836,928	11.402	9.704	-	-	9.670	9.755	85,926	9.7401	0.35%
2016-11-07	11.32	-	-	11.32	11.36	43,200	489,300	11.326	9.670	-	-	9.670	9.704	50,572	9.6753	-0.18%
2016-11-04	11.34	-	-	11.34	11.38	31,200	354,208	11.353	9.687	-	-	9.687	9.721	36,524	9.6978	0.00%
2016-11-03	11.34	10.76	-	11.22	11.26	19,200	216,152	11.258	9.687	9.191	-	9.584	9.619	22,477	9.6168	0.89%
2016-11-02	11.24	10.86	-	11.24	11.30	58,000	654,120	11.278	9.601	9.277	-	9.601	9.653	67,898	9.6339	-0.71%
2016-11-01	11.32	11.32	11.36	11.26	11.26	2,000	22,520	11.260	9.670	9.670	9.704	9.619	9.619	2,341	9.6186	0.53%
2016-10-31	11.26	11.24	11.28	11.24	11.26	60,200	677,252	11.250	9.619	9.601	9.636	9.601	9.619	70,473	9.6100