Prices and Webb-site Total Returns

iShares Core Hang Seng Index ETF: Unit USD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	09115	2016-11-23			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	12.49	12.42	-	12.49	12.49	4,300	53,707	12.490	12.49	12.42	-	12.49	12.49	4,300	12.490	0.08%
2026-02-03	12.48	12.29	-	12.37	12.50	4,600	57,151	12.424	12.48	12.29	-	12.37	12.50	4,600	12.424	0.32%
2026-02-02	12.44	12.29	-	12.40	12.50	12,200	151,890	12.450	12.44	12.29	-	12.40	12.50	12,200	12.450	-2.74%
2026-01-30	12.79	12.40	-	12.79	12.93	2,000	25,820	12.910	12.79	12.40	-	12.79	12.93	2,000	12.910	-2.07%
2026-01-29	13.06	12.97	-	12.94	13.21	11,900	155,508	13.068	13.06	12.97	-	12.94	13.21	11,900	13.068	0.93%
2026-01-28	12.94	12.80	-	12.94	12.94	1,600	20,704	12.940	12.94	12.80	-	12.94	12.94	1,600	12.940	2.29%
2026-01-27	12.65	12.29	-	12.50	12.67	1,300	16,398	12.614	12.65	12.29	-	12.50	12.67	1,300	12.614	1.36%
2026-01-26	12.48	12.29	12.49	12.45	12.51	17,100	213,003	12.456	12.48	12.29	12.49	12.45	12.51	17,100	12.456	0.24%
2026-01-23	12.45	12.45	-	-	-	0	0	-	12.45	12.45	-	-	-	0	-	0.48%
2026-01-22	12.39	12.29	-	12.38	12.49	3,500	43,470	12.420	12.39	12.29	-	12.38	12.49	3,500	12.420	0.08%
2026-01-21	12.38	12.29	-	12.34	12.43	2,400	29,728	12.387	12.38	12.29	-	12.34	12.43	2,400	12.387	0.08%
2026-01-20	12.37	12.35	-	-	-	0	0	-	12.37	12.35	-	-	-	0	-	-0.24%
2026-01-19	12.40	12.00	-	12.41	12.41	1,000	12,410	12.410	12.40	12.00	-	12.41	12.41	1,000	12.410	-0.80%
2026-01-16	12.50	12.45	-	12.50	12.74	14,000	176,560	12.611	12.50	12.45	-	12.50	12.74	14,000	12.611	-0.32%
2026-01-15	12.54	12.50	-	12.51	12.51	1,600	20,016	12.510	12.54	12.50	-	12.51	12.51	1,600	12.510	-0.40%
2026-01-14	12.59	12.57	-	12.62	12.62	3,500	44,170	12.620	12.59	12.57	-	12.62	12.62	3,500	12.620	0.64%
2026-01-13	12.51	12.20	12.56	12.55	12.58	2,000	25,106	12.553	12.51	12.20	12.56	12.55	12.58	2,000	12.553	2.54%
2026-01-09	12.20	12.17	-	12.20	12.20	900	10,980	12.200	12.20	12.17	-	12.20	12.20	900	12.200	0.25%
2026-01-08	12.17	12.00	-	12.11	12.24	4,000	48,700	12.175	12.17	12.00	-	12.11	12.24	4,000	12.175	-1.46%
2026-01-07	12.35	12.00	-	-	-	0	0	-	12.35	12.00	-	-	-	0	-	-0.88%
2026-01-06	12.46	12.00	-	12.56	12.56	2,000	25,120	12.560	12.46	12.00	-	12.56	12.56	2,000	12.560	1.30%
2026-01-05	12.30	12.00	-	12.30	12.30	8,100	99,630	12.300	12.30	12.00	-	12.30	12.30	8,100	12.300	2.84%
2025-12-31	11.96	11.90	-	-	-	0	0	-	11.96	11.90	-	-	-	0	-	-0.66%
2025-12-30	12.04	11.90	-	-	-	0	0	-	12.04	11.90	-	-	-	0	-	0.42%
2025-12-29	11.99	11.98	-	12.08	12.19	2,600	31,617	12.160	11.99	11.98	-	12.08	12.19	2,600	12.160	-0.50%
2025-12-24	12.05	11.50	-	-	-	16	192	12.000	12.05	11.50	-	-	-	16	12.000	0.08%
2025-12-23	12.04	11.50	-	-	-	0	0	-	12.04	11.50	-	-	-	0	-	0.00%
2025-12-22	12.04	11.50	-	12.04	12.04	1,700	20,468	12.040	12.04	11.50	-	12.04	12.04	1,700	12.040	0.25%
2025-12-19	12.01	11.50	-	12.01	12.01	2,500	30,025	12.010	12.01	11.50	-	12.01	12.01	2,500	12.010	0.92%
2025-12-18	11.90	11.50	-	11.84	11.85	300	3,553	11.843	11.90	11.50	-	11.84	11.85	300	11.843	0.17%
2025-12-17	11.88	11.50	-	11.80	11.80	600	7,080	11.800	11.88	11.50	-	11.80	11.80	600	11.800	0.93%
2025-12-16	11.77	11.76	11.80	11.76	11.79	300	3,531	11.770	11.77	11.76	11.80	11.76	11.79	300	11.770	-1.75%
2025-12-15	11.98	11.50	-	-	-	0	0	-	11.98	11.50	-	-	-	0	-	-1.32%
2025-12-12	12.14	11.50	-	12.04	12.14	600	7,244	12.073	12.14	11.50	-	12.04	12.14	600	12.073	1.93%
2025-12-11	11.91	11.80	-	-	-	0	0	-	11.91	11.80	-	-	-	0	-	0.17%
2025-12-10	11.89	11.80	-	11.87	11.87	100	1,187	11.870	11.89	11.80	-	11.87	11.87	100	11.870	0.08%
2025-12-09	11.88	11.86	-	11.89	11.92	6,800	81,024	11.915	11.88	11.86	-	11.89	11.92	6,800	11.915	-1.25%
2025-12-08	12.03	11.80	12.03	12.08	12.08	1,700	20,536	12.080	12.03	11.80	12.03	12.08	12.08	1,700	12.080	-3.14%
2025-12-05	12.42	11.80	-	12.35	12.45	400	4,967	12.418	12.42	11.80	-	12.35	12.45	400	12.418	0.89%
2025-12-04	12.31	11.80	-	-	-	0	0	-	12.31	11.80	-	-	-	0	-	0.49%
2025-12-03	12.25	11.80	-	12.31	12.31	3,900	48,009	12.310	12.25	11.80	-	12.31	12.31	3,900	12.310	-0.89%
2025-12-02	12.36	11.80	-	-	-	0	0	-	12.36	11.80	-	-	-	0	-	0.16%
2025-12-01	12.34	11.80	-	12.37	12.38	1,300	16,093	12.379	12.34	11.80	-	12.37	12.38	1,300	12.379	0.33%
2025-11-28	12.30	11.80	-	-	-	0	0	-	12.30	11.80	-	-	-	0	-	0.00%
2025-11-27	12.30	11.80	-	-	-	0	0	-	12.30	11.80	-	-	-	0	-	0.00%
2025-11-26	12.30	11.80	-	-	-	0	0	-	12.30	11.80	-	-	-	0	-	0.00%
2025-11-25	12.30	11.80	-	12.14	12.14	1,000	12,140	12.140	12.30	11.80	-	12.14	12.14	1,000	12.140	1.15%
2025-11-24	12.16	11.98	-	-	-	0	0	-	12.16	11.98	-	-	-	0	-	1.59%
2025-11-21	11.97	11.95	-	11.80	12.11	9,200	111,193	12.086	11.97	11.95	-	11.80	12.11	9,200	12.086	-2.52%
2025-11-20	12.28	12.21	-	12.27	12.41	3,500	43,403	12.401	12.28	12.21	-	12.27	12.41	3,500	12.401	0.08%
2025-11-19	12.27	12.24	-	12.30	12.55	1,700	21,310	12.535	12.27	12.24	-	12.30	12.55	1,700	12.535	-0.32%
2025-11-18	12.31	11.80	-	-	-	0	0	-	12.31	11.80	-	-	-	0	-	-1.76%
2025-11-17	12.53	11.80	-	12.53	12.77	1,700	21,338	12.552	12.53	11.80	-	12.53	12.77	1,700	12.552	-1.03%
2025-11-14	12.66	11.80	-	-	-	0	0	-	12.66	11.80	-	-	-	0	-	-1.78%
2025-11-13	12.89	11.80	-	12.74	12.90	364,700	4,684,619	12.845	12.89	11.80	-	12.74	12.90	364,700	12.845	0.86%
2025-11-12	12.78	11.80	-	-	-	0	0	-	12.78	11.80	-	-	-	0	-	0.87%
2025-11-11	12.67	11.80	-	-	-	0	0	-	12.67	11.80	-	-	-	0	-	0.08%
2025-11-10	12.66	11.80	-	12.51	12.66	2,200	27,822	12.646	12.66	11.80	-	12.51	12.66	2,200	12.646	1.85%
2025-11-07	12.43	11.80	-	12.42	12.47	14,700	182,624	12.423	12.43	11.80	-	12.42	12.47	14,700	12.423	-0.96%
2025-11-06	12.55	11.80	-	12.33	12.33	100	1,233	12.330	12.55	11.80	-	12.33	12.33	100	12.330	2.20%
2025-11-05	12.28	11.80	-	12.28	12.28	3,500	42,980	12.280	12.28	11.80	-	12.28	12.28	3,500	12.280	-0.49%
2025-11-04	12.34	11.80	-	-	-	0	0	-	12.34	11.80	-	-	-	0	-	-0.72%
2025-11-03	12.43	11.80	-	12.43	12.43	100	1,243	12.430	12.43	11.80	-	12.43	12.43	100	12.430	0.73%
2025-10-31	12.34	11.80	-	12.34	12.45	8,100	100,812	12.446	12.34	11.80	-	12.34	12.45	8,100	12.446	-1.28%
2025-10-30	12.50	11.80	-	12.58	12.58	100	1,258	12.580	12.50	11.80	-	12.58	12.58	100	12.580	0.00%
2025-10-28	12.50	11.80	-	12.50	12.53	5,500	68,890	12.526	12.50	11.80	-	12.50	12.53	5,500	12.525	-0.32%
2025-10-27	12.54	12.30	-	-	-	0	0	-	12.54	12.30	-	-	-	0	-	0.97%
2025-10-24	12.42	11.80	-	-	-	0	0	-	12.42	11.80	-	-	-	0	-	1.06%
2025-10-23	12.29	11.80	-	-	-	0	0	-	12.29	11.80	-	-	-	0	-	0.16%
2025-10-22	12.27	11.80	-	-	-	0	0	-	12.27	11.80	-	-	-	0	-	-1.05%
2025-10-21	12.40	12.28	-	12.50	12.50	200	2,500	12.500	12.40	12.28	-	12.50	12.50	200	12.500	0.98%
2025-10-20	12.28	11.80	-	12.27	12.27	500	6,135	12.270	12.28	11.80	-	12.27	12.27	500	12.270	2.50%
2025-10-17	11.98	11.95	-	11.98	12.05	500	6,009	12.018	11.98	11.95	-	11.98	12.05	500	12.018	-2.36%
2025-10-16	12.27	11.80	-	12.25	12.25	8,100	99,225	12.250	12.27	11.80	-	12.25	12.25	8,100	12.250	-0.24%
2025-10-15	12.30	11.80	-	12.19	12.32	2,800	34,459	12.307	12.30	11.80	-	12.19	12.32	2,800	12.307	2.24%
2025-10-14	12.03	11.80	-	12.03	12.03	1,500	18,045	12.030	12.03	11.80	-	12.03	12.03	1,500	12.030	-1.72%
2025-10-13	12.24	11.80	-	11.86	12.26	12,800	155,337	12.136	12.24	11.80	-	11.86	12.26	12,800	12.136	-1.92%
2025-10-10	12.48	12.45	-	12.48	12.48	500	6,240	12.480	12.48	12.45	-	12.48	12.48	500	12.480	-1.58%
2025-10-09	12.68	12.23	-	12.58	12.77	900	11,391	12.657	12.68	12.23	-	12.58	12.77	900	12.657	0.00%
2025-10-08	12.68	12.62	-	12.50	12.68	800	10,018	12.523	12.68	12.62	-	12.50	12.68	800	12.523	-0.78%
2025-10-06	12.78	12.50	-	12.80	12.80	500	6,400	12.800	12.78	12.50	-	12.80	12.80	500	12.800	-0.70%
2025-10-03	12.87	12.50	-	-	-	0	0	-	12.87	12.50	-	-	-	0	-	-0.85%
2025-10-02	12.98	12.50	-	12.94	12.98	600	7,772	12.953	12.98	12.50	-	12.94	12.98	600	12.953	1.88%
2025-09-30	12.74	12.64	-	12.68	12.68	500	6,340	12.680	12.74	12.64	-	12.68	12.68	500	12.680	1.03%
2025-09-29	12.61	12.23	-	-	-	0	0	-	12.61	12.23	-	-	-	0	-	1.78%
2025-09-26	12.39	12.23	-	12.40	12.60	4,200	52,880	12.591	12.39	12.23	-	12.40	12.60	4,200	12.590	-1.43%
2025-09-25	12.57	12.23	-	12.57	12.57	300	3,771	12.570	12.57	12.23	-	12.57	12.57	300	12.570	0.00%
2025-09-24	12.57	12.23	-	12.51	12.53	4,100	51,293	12.511	12.57	12.23	-	12.51	12.53	4,100	12.510	1.13%
2025-09-23	12.43	12.23	-	12.46	12.50	400	4,996	12.490	12.43	12.23	-	12.46	12.50	400	12.490	-0.56%
2025-09-22	12.50	12.23	-	12.36	12.50	500	6,194	12.388	12.50	12.23	-	12.36	12.50	500	12.388	-0.79%
2025-09-19	12.60	12.23	12.70	-	-	0	0	-	12.60	12.23	12.70	-	-	0	-	-0.08%
2025-09-18	12.61	12.23	-	12.80	12.80	400	5,120	12.800	12.61	12.23	-	12.80	12.80	400	12.800	-1.10%
2025-09-17	12.75	12.23	-	-	-	12,500	159,625	12.770	12.75	12.23	-	-	-	12,500	12.770	1.76%
2025-09-16	12.53	11.50	-	12.57	12.64	1,700	21,441	12.612	12.53	11.50	-	12.57	12.64	1,700	12.612	-0.40%
2025-09-15	12.58	11.50	-	12.58	12.58	300	3,774	12.580	12.58	11.50	-	12.58	12.58	300	12.580	0.64%
2025-09-12	12.50	11.50	-	-	-	0	0	-	12.50	11.50	-	-	-	0	-	0.89%
2025-09-11	12.39	11.50	-	12.23	12.42	4,500	55,844	12.410	12.39	11.50	-	12.23	12.42	4,500	12.410	0.00%
2025-09-10	12.39	11.50	-	-	-	0	0	-	12.39	11.50	-	-	-	0	-	1.23%
2025-09-09	12.24	11.50	-	12.24	12.25	200	2,449	12.245	12.24	11.50	-	12.24	12.25	200	12.245	1.32%
2025-09-08	12.08	11.50	12.25	-	-	0	0	-	12.08	11.50	12.25	-	-	0	-	0.75%
2025-09-05	11.99	11.50	12.25	11.91	11.91	1,900	22,629	11.910	11.99	11.50	12.25	11.91	11.91	1,900	11.910	1.27%
2025-09-04	11.84	11.50	12.25	12.19	12.19	1,600	19,504	12.190	11.84	11.50	12.25	12.19	12.19	1,600	12.190	-0.92%
2025-09-03	11.95	11.50	12.25	12.17	12.17	800	9,736	12.170	11.95	11.50	12.25	12.17	12.17	800	12.170	-0.42%
2025-09-02	12.00	12.00	12.25	12.00	12.01	1,400	16,813	12.009	12.00	12.00	12.25	12.00	12.01	1,400	12.009	-0.83%
2025-09-01	12.10	11.70	12.25	12.10	12.10	300	3,630	12.100	12.10	11.70	12.25	12.10	12.10	300	12.100	2.11%
2025-08-29	11.85	-	12.25	11.87	11.89	5,500	65,300	11.873	11.85	-	12.25	11.87	11.89	5,500	11.873	0.59%
2025-08-28	11.78	-	12.25	11.78	11.90	2,700	31,832	11.790	11.78	-	12.25	11.78	11.90	2,700	11.790	-0.93%
2025-08-27	11.89	-	12.25	12.01	12.05	1,300	15,621	12.016	11.89	-	12.25	12.01	12.05	1,300	12.016	-1.00%
2025-08-26	12.01	-	12.25	12.01	12.20	500	6,024	12.048	12.01	-	12.25	12.01	12.20	500	12.048	-1.23%
2025-08-25	12.16	12.10	12.25	12.17	12.19	2,900	35,345	12.188	12.16	12.10	12.25	12.17	12.19	2,900	12.188	2.36%
2025-08-22	11.88	-	12.25	11.81	11.81	4,100	48,421	11.810	11.88	-	12.25	11.81	11.81	4,100	11.810	0.85%
2025-08-21	11.78	11.50	12.25	11.64	11.81	1,000	11,773	11.773	11.78	11.50	12.25	11.64	11.81	1,000	11.773	-0.25%
2025-08-20	11.81	11.50	11.85	11.76	11.79	4,000	47,116	11.779	11.81	11.50	11.85	11.76	11.79	4,000	11.779	0.08%
2025-08-19	11.80	-	12.25	11.79	11.79	100	1,179	11.790	11.80	-	12.25	11.79	11.79	100	11.790	-0.42%
2025-08-18	11.85	11.50	12.25	11.88	11.89	1,400	16,644	11.889	11.85	11.50	12.25	11.88	11.89	1,400	11.889	0.08%
2025-08-15	11.84	11.50	11.88	11.83	11.83	100	1,183	11.830	11.84	11.50	11.88	11.83	11.83	100	11.830	-0.92%
2025-08-14	11.95	11.50	12.25	11.97	12.04	1,500	18,046	12.031	11.95	11.50	12.25	11.97	12.04	1,500	12.031	-0.25%
2025-08-13	11.98	11.50	12.25	11.78	11.98	400	4,732	11.830	11.98	11.50	12.25	11.78	11.98	400	11.830	2.74%
2025-08-12	11.66	11.50	12.08	11.60	11.66	1,300	15,100	11.615	11.66	11.50	12.08	11.60	11.66	1,300	11.615	0.43%
2025-08-11	11.61	10.00	11.68	-	-	0	0	-	11.61	10.00	11.68	-	-	0	-	0.00%
2025-08-08	11.61	10.00	12.08	-	-	0	0	-	11.61	10.00	12.08	-	-	0	-	-0.60%
2025-08-07	11.68	10.00	12.08	11.68	11.68	500	5,840	11.680	11.68	10.00	12.08	11.68	11.68	500	11.680	0.60%
2025-08-06	11.61	10.00	12.08	11.59	11.67	300	3,485	11.617	11.61	10.00	12.08	11.59	11.67	300	11.617	0.00%
2025-08-05	11.61	10.00	12.08	11.55	11.62	2,700	31,339	11.607	11.61	10.00	12.08	11.55	11.62	2,700	11.607	0.78%
2025-08-04	11.52	10.00	11.56	11.51	11.51	400	4,604	11.510	11.52	10.00	11.56	11.51	11.51	400	11.510	0.61%
2025-08-01	11.45	11.00	12.08	-	-	0	0	-	11.45	11.00	12.08	-	-	0	-	-0.95%
2025-07-31	11.56	11.00	12.08	11.56	11.56	200	2,312	11.560	11.56	11.00	12.08	11.56	11.56	200	11.560	-1.78%
2025-07-30	11.77	11.00	12.08	11.76	11.77	400	4,705	11.763	11.77	11.00	12.08	11.76	11.77	400	11.763	-1.09%
2025-07-29	11.90	11.00	12.08	11.83	11.83	15,100	178,633	11.830	11.90	11.00	12.08	11.83	11.83	15,100	11.830	-0.08%
2025-07-28	11.91	11.00	12.08	11.85	11.85	1,600	18,960	11.850	11.91	11.00	12.08	11.85	11.85	1,600	11.850	0.34%
2025-07-25	11.87	11.00	12.08	11.88	11.96	1,200	14,294	11.912	11.87	11.00	12.08	11.88	11.96	1,200	11.912	-0.75%
2025-07-24	11.96	11.00	12.08	11.95	11.96	2,300	27,495	11.954	11.96	11.00	12.08	11.95	11.96	2,300	11.954	0.59%
2025-07-23	11.89	11.00	11.95	11.84	11.84	100	1,184	11.840	11.89	11.00	11.95	11.84	11.84	100	11.840	1.36%
2025-07-22	11.73	11.00	11.85	11.68	11.73	4,600	53,803	11.696	11.73	11.00	11.85	11.68	11.73	4,600	11.696	0.51%
2025-07-21	11.67	11.60	11.80	11.67	11.67	400	4,668	11.670	11.67	11.60	11.80	11.67	11.67	400	11.670	0.86%
2025-07-18	11.57	11.00	11.80	-	-	0	0	-	11.57	11.00	11.80	-	-	0	-	1.05%
2025-07-17	11.45	11.00	11.80	-	-	0	0	-	11.45	11.00	11.80	-	-	0	-	-0.09%
2025-07-16	11.46	11.00	11.80	11.54	11.62	4,100	47,558	11.600	11.46	11.00	11.80	11.54	11.62	4,100	11.600	0.09%
2025-07-15	11.45	11.00	-	11.30	11.40	2,200	24,900	11.318	11.45	11.00	-	11.30	11.40	2,200	11.318	1.33%
2025-07-14	11.30	11.00	-	-	-	0	0	-	11.30	11.00	-	-	-	0	-	0.00%
2025-07-11	11.30	-	-	11.31	11.31	100	1,131	11.310	11.30	-	-	11.31	11.31	100	11.310	0.71%
2025-07-10	11.22	-	-	11.22	11.31	3,400	38,204	11.237	11.22	-	-	11.22	11.31	3,400	11.236	0.54%
2025-07-09	11.16	-	-	-	-	0	0	-	11.16	-	-	-	-	0	-	-0.89%
2025-07-08	11.26	-	-	11.21	11.21	900	10,089	11.210	11.26	-	-	11.21	11.21	900	11.210	1.17%
2025-07-07	11.13	-	-	11.13	11.30	1,600	18,063	11.289	11.13	-	-	11.13	11.30	1,600	11.289	-0.45%
2025-07-04	11.18	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	-0.27%
2025-07-03	11.21	-	11.19	11.19	11.30	400	4,509	11.273	11.21	-	11.19	11.19	11.30	400	11.273	-0.80%
2025-07-02	11.30	11.28	-	11.40	11.40	2,500	28,500	11.400	11.30	11.28	-	11.40	11.40	2,500	11.400	0.53%
2025-06-30	11.24	-	-	11.24	11.24	100	1,124	11.240	11.24	-	-	11.24	11.24	100	11.240	-0.71%
2025-06-27	11.32	11.00	12.60	11.28	11.38	2,700	30,671	11.360	11.32	11.00	12.60	11.28	11.38	2,700	11.360	-0.26%
2025-06-26	11.35	11.00	12.60	11.54	11.54	500	5,770	11.540	11.35	11.00	12.60	11.54	11.54	500	11.540	-0.35%
2025-06-25	11.39	11.00	12.60	11.21	11.42	9,404	106,787	11.356	11.39	11.00	12.60	11.21	11.42	9,404	11.355	0.89%
2025-06-24	11.29	11.26	11.40	11.16	11.29	1,800	20,187	11.215	11.29	11.26	11.40	11.16	11.29	1,800	11.215	2.45%
2025-06-23	11.02	11.00	11.40	10.95	11.02	3,200	35,215	11.005	11.02	11.00	11.40	10.95	11.02	3,200	11.005	1.85%
2025-06-20	10.82	10.82	11.40	10.82	10.82	1,000	10,820	10.820	10.82	10.82	11.40	10.82	10.82	1,000	10.820	0.00%
2025-06-19	10.82	10.81	11.40	10.81	10.86	13,900	150,448	10.824	10.82	10.81	11.40	10.81	10.86	13,900	10.824	-2.17%
2025-06-18	11.06	10.61	11.40	-	-	0	0	-	11.06	10.61	11.40	-	-	0	-	-0.81%
2025-06-17	11.15	10.61	11.40	11.15	11.22	8,100	90,322	11.151	11.15	10.61	11.40	11.15	11.22	8,100	11.151	-0.45%
2025-06-16	11.20	11.20	12.60	11.08	11.08	2,200	24,376	11.080	11.20	11.20	12.60	11.08	11.08	2,200	11.080	1.17%
2025-06-13	11.07	10.92	12.60	10.92	11.09	89,500	989,617	11.057	11.07	10.92	12.60	10.92	11.09	89,500	11.057	-1.16%
2025-06-12	11.20	10.61	12.60	11.35	11.35	100	1,135	11.350	11.20	10.61	12.60	11.35	11.35	100	11.350	-1.32%
2025-06-11	11.35	11.30	12.60	11.35	11.35	100	1,135	11.350	11.35	11.30	12.60	11.35	11.35	100	11.350	1.07%
2025-06-10	11.23	10.61	12.60	11.23	11.40	1,300	14,650	11.269	11.23	10.61	12.60	11.23	11.40	1,300	11.269	0.18%
2025-06-09	11.21	10.61	12.60	11.17	11.18	200	2,235	11.175	11.21	10.61	12.60	11.17	11.18	200	11.175	0.45%
2025-06-06	11.16	10.61	12.60	10.63	11.16	10,790	114,793	10.639	11.16	10.61	12.60	10.63	11.16	10,790	10.639	-0.18%
2025-06-05	11.18	10.61	12.60	11.17	11.22	300	3,356	11.187	11.18	10.61	12.60	11.17	11.22	300	11.187	0.81%
2025-06-04	11.09	10.61	12.60	11.15	11.57	500	5,743	11.486	11.09	10.61	12.60	11.15	11.57	500	11.486	0.64%
2025-06-03	11.02	10.95	-	10.87	11.02	10,100	110,963	10.986	11.02	10.95	-	10.87	11.02	10,100	10.986	1.57%
2025-06-02	10.85	10.61	-	-	-	0	0	-	10.85	10.61	-	-	-	0	-	-0.18%
2025-05-30	10.87	10.61	12.60	10.75	10.87	1,900	20,442	10.759	10.87	10.61	12.60	10.75	10.87	1,900	10.759	-1.54%
2025-05-29	11.04	10.80	-	10.92	11.00	60,500	665,324	10.997	11.04	10.80	-	10.92	11.00	60,500	10.997	1.28%
2025-05-28	10.90	10.80	11.60	10.90	10.90	500	5,450	10.900	10.90	10.80	11.60	10.90	10.90	500	10.900	-0.27%
2025-05-27	10.93	10.80	11.60	-	-	0	0	-	10.93	10.80	11.60	-	-	0	-	0.28%
2025-05-26	10.90	10.80	11.60	10.91	10.91	200	2,182	10.910	10.90	10.80	11.60	10.91	10.91	200	10.910	-1.45%
2025-05-23	11.06	11.00	11.60	11.03	11.10	5,500	60,721	11.040	11.06	11.00	11.60	11.03	11.10	5,500	11.040	0.55%
2025-05-22	11.00	10.80	11.05	11.00	11.10	1,400	15,453	11.038	11.00	10.80	11.05	11.00	11.10	1,400	11.038	-1.35%
2025-05-21	11.15	11.14	11.60	11.15	11.15	2,000	22,300	11.150	11.15	11.14	11.60	11.15	11.15	2,000	11.150	0.72%
2025-05-20	11.07	10.80	11.60	-	-	0	0	-	11.07	10.80	11.60	-	-	0	-	1.10%
2025-05-19	10.95	10.80	11.60	10.85	10.97	15,100	165,565	10.965	10.95	10.80	11.60	10.85	10.97	15,100	10.965	-0.18%
2025-05-16	10.97	10.80	11.00	10.90	10.97	5,800	63,273	10.909	10.97	10.80	11.00	10.90	10.97	5,800	10.909	0.00%
2025-05-15	10.97	10.80	11.60	10.97	11.10	18,233	200,090	10.974	10.97	10.80	11.60	10.97	11.10	18,233	10.974	-0.90%
2025-05-14	11.07	10.61	11.60	10.95	10.96	4,400	48,218	10.959	11.07	10.61	11.60	10.95	10.96	4,400	10.959	1.93%
2025-05-13	10.86	10.75	11.60	10.89	11.09	5,200	57,245	11.009	10.86	10.75	11.60	10.89	11.09	5,200	11.009	-2.07%
2025-05-12	11.09	10.75	11.95	10.88	11.09	300	3,285	10.950	11.09	10.75	11.95	10.88	11.09	300	10.950	3.26%
2025-05-09	10.74	10.61	11.95	10.74	10.74	3,000	32,220	10.740	10.74	10.61	11.95	10.74	10.74	3,000	10.740	0.37%
2025-05-08	10.70	-	11.95	-	-	0	0	-	10.70	-	11.95	-	-	0	-	0.00%
2025-05-07	10.70	-	11.95	10.70	10.99	8,900	96,252	10.815	10.70	-	11.95	10.70	10.99	8,900	10.815	-0.19%
2025-05-06	10.72	10.58	11.95	10.60	11.00	3,500	37,452	10.701	10.72	10.58	11.95	10.60	11.00	3,500	10.701	1.13%
2025-05-02	10.60	9.020	11.95	10.54	10.54	400	4,216	10.540	10.60	9.020	11.95	10.54	10.54	400	10.540	1.73%
2025-04-30	10.42	9.020	-	10.41	10.41	4,807	50,040	10.410	10.42	9.020	-	10.41	10.41	4,807	10.410	0.39%
2025-04-29	10.38	9.020	-	10.35	10.39	35,800	371,361	10.373	10.38	9.020	-	10.35	10.39	35,800	10.373	0.19%
2025-04-28	10.36	9.020	10.60	10.37	10.39	5,007	52,018	10.389	10.36	9.020	10.60	10.37	10.39	5,007	10.389	0.00%
2025-04-25	10.36	9.020	10.60	10.37	10.37	1,000	10,370	10.370	10.36	9.020	10.60	10.37	10.37	1,000	10.370	0.39%
2025-04-24	10.32	9.020	10.60	10.36	10.47	9,600	99,830	10.399	10.32	9.020	10.60	10.36	10.47	9,600	10.399	-0.67%
2025-04-23	10.39	9.020	10.48	10.39	10.39	1,500	15,585	10.390	10.39	9.020	10.48	10.39	10.39	1,500	10.390	2.67%
2025-04-22	10.12	9.020	10.48	10.00	10.11	2,500	25,143	10.057	10.12	9.020	10.48	10.00	10.11	2,500	10.057	0.90%
2025-04-17	10.03	9.020	10.45	9.865	10.03	20,132	200,784	9.9734	10.03	9.020	10.45	9.865	10.03	20,132	9.9734	1.31%
2025-04-16	9.900	-	-	9.940	10.19	7,600	76,443	10.058	9.900	-	-	9.940	10.19	7,600	10.058	-1.79%
2025-04-15	10.08	-	-	10.07	10.07	300	3,021	10.070	10.08	-	-	10.07	10.07	300	10.070	-0.10%
2025-04-14	10.09	8.500	-	9.925	10.11	11,932	119,701	10.032	10.09	8.500	-	9.925	10.11	11,932	10.032	2.23%
2025-04-11	9.870	9.200	-	9.635	9.925	2,000	19,421	9.7105	9.870	9.200	-	9.635	9.925	2,000	9.7105	1.54%
2025-04-10	9.720	9.080	9.900	9.780	9.900	15,900	156,303	9.8304	9.720	9.080	9.900	9.780	9.900	15,900	9.8304	1.99%
2025-04-09	9.530	9.300	-	9.000	9.355	3,600	33,568	9.3244	9.530	9.300	-	9.000	9.355	3,600	9.3244	1.33%
2025-04-08	9.405	9.100	-	9.265	9.530	19,733	187,279	9.4907	9.405	9.100	-	9.265	9.530	19,733	9.4907	1.68%
2025-04-07	9.250	9.100	9.800	9.275	10.11	17,200	163,930	9.5308	9.250	9.100	9.800	9.275	10.11	17,200	9.5308	-13.55%
2025-04-03	10.70	10.11	10.80	10.67	10.80	6,100	65,277	10.701	10.70	10.11	10.80	10.67	10.80	6,100	10.701	-1.47%
2025-04-02	10.86	10.11	10.99	10.86	10.86	200	2,172	10.860	10.86	10.11	10.99	10.86	10.86	200	10.860	0.00%
2025-04-01	10.86	-	11.95	-	-	1,400	15,268	10.906	10.86	-	11.95	-	-	1,400	10.906	-0.09%
2025-03-31	10.87	11.41	11.95	10.78	11.05	26,500	288,176	10.875	10.87	11.41	11.95	10.78	11.05	26,500	10.875	-1.00%
2025-03-28	10.98	10.75	11.95	10.91	11.13	16,000	175,655	10.978	10.98	10.75	11.95	10.91	11.13	16,000	10.978	-0.90%
2025-03-27	11.08	-	11.95	11.00	11.15	1,200	13,236	11.030	11.08	-	11.95	11.00	11.15	1,200	11.030	0.45%
2025-03-26	11.03	-	11.95	10.99	11.05	24,300	268,246	11.039	11.03	-	11.95	10.99	11.05	24,300	11.039	0.46%
2025-03-25	10.98	-	11.95	10.98	11.24	8,080	88,819	10.993	10.98	-	11.95	10.98	11.24	8,080	10.992	-2.14%
2025-03-24	11.22	11.00	11.95	11.22	11.30	5,000	56,165	11.233	11.22	11.00	11.95	11.22	11.30	5,000	11.233	0.90%
2025-03-21	11.12	-	11.95	11.21	11.21	800	8,968	11.210	11.12	-	11.95	11.21	11.21	800	11.210	-2.28%
2025-03-20	11.38	11.21	11.95	11.38	11.60	1,600	18,252	11.408	11.38	11.21	11.95	11.38	11.60	1,600	11.408	-2.23%
2025-03-19	11.64	11.21	12.30	11.57	11.72	77,200	899,558	11.652	11.64	11.21	12.30	11.57	11.72	77,200	11.652	0.34%
2025-03-18	11.60	-	12.60	9.955	11.60	39,850	436,746	10.960	11.60	-	12.60	9.955	11.60	39,850	10.960	2.38%
2025-03-17	11.33	11.22	11.50	11.36	11.37	21,300	242,067	11.365	11.33	11.22	11.50	11.36	11.37	21,300	11.365	0.98%
2025-03-14	11.22	10.00	11.90	-	-	0	0	-	11.22	10.00	11.90	-	-	0	-	1.91%
2025-03-13	11.01	10.80	11.01	11.04	11.04	700	7,728	11.040	11.01	10.80	11.01	11.04	11.04	700	11.040	-0.18%
2025-03-12	11.03	10.80	12.00	10.97	11.22	1,100	12,142	11.038	11.03	10.80	12.00	10.97	11.22	1,100	11.038	-0.99%
2025-03-11	11.14	10.81	12.10	10.85	11.08	31,545	345,949	10.967	11.14	10.81	12.10	10.85	11.08	31,545	10.967	-0.18%
2025-03-10	11.16	11.00	11.60	11.15	11.50	5,316	59,853	11.259	11.16	11.00	11.60	11.15	11.50	5,316	11.259	-1.59%
2025-03-07	11.34	-	11.60	11.31	11.50	20,000	229,477	11.474	11.34	-	11.60	11.31	11.50	20,000	11.474	-0.35%
2025-03-06	11.38	10.70	11.40	11.00	11.37	8,400	94,535	11.254	11.38	10.70	11.40	11.00	11.37	8,400	11.254	3.36%
2025-03-05	11.01	10.50	11.50	10.90	10.90	2,300	25,070	10.900	11.01	10.50	11.50	10.90	10.90	2,300	10.900	2.90%
2025-03-04	10.70	-	11.50	10.68	10.68	300	3,204	10.680	10.70	-	11.50	10.68	10.68	300	10.680	-0.19%
2025-03-03	10.72	9.100	11.50	10.65	10.65	500	5,325	10.650	10.72	9.100	11.50	10.65	10.65	500	10.650	0.19%
2025-02-28	10.70	-	10.90	10.75	11.15	3,100	33,510	10.810	10.70	-	10.90	10.75	11.15	3,100	10.810	-3.43%
2025-02-27	11.08	10.75	11.50	11.03	11.15	7,000	77,348	11.050	11.08	10.75	11.50	11.03	11.15	7,000	11.050	-0.27%
2025-02-26	11.11	10.45	11.50	10.70	11.13	15,000	164,162	10.944	11.11	10.45	11.50	10.70	11.13	15,000	10.944	3.16%
2025-02-25	10.77	10.45	11.50	10.80	10.80	600	6,480	10.800	10.77	10.45	11.50	10.80	10.80	600	10.800	-1.46%
2025-02-24	10.93	10.80	11.02	11.01	11.07	1,900	20,967	11.035	10.93	10.80	11.02	11.01	11.07	1,900	11.035	-0.09%
2025-02-21	10.94	10.24	11.50	10.78	10.94	1,400	15,231	10.879	10.94	10.24	11.50	10.78	10.94	1,400	10.879	3.70%
2025-02-20	10.55	10.30	11.05	10.55	10.76	400	4,241	10.603	10.55	10.30	11.05	10.55	10.76	400	10.603	-1.40%
2025-02-19	10.70	10.70	11.05	10.61	10.67	67,000	712,882	10.640	10.70	10.70	11.05	10.61	10.67	67,000	10.640	0.09%
2025-02-18	10.69	10.50	11.50	10.62	10.72	24,000	256,305	10.679	10.69	10.50	11.50	10.62	10.72	24,000	10.679	1.33%
2025-02-17	10.55	10.24	11.50	10.48	11.50	39,744	424,526	10.682	10.55	10.24	11.50	10.48	11.50	39,744	10.682	0.29%
2025-02-14	10.52	10.52	11.50	10.33	10.50	4,600	47,730	10.376	10.52	10.52	11.50	10.33	10.50	4,600	10.376	3.44%
2025-02-13	10.17	9.255	10.50	10.26	10.41	6,400	66,270	10.355	10.17	9.255	10.50	10.26	10.41	6,400	10.355	0.10%
2025-02-12	10.16	9.255	10.50	10.02	10.08	1,700	17,049	10.029	10.16	9.255	10.50	10.02	10.08	1,700	10.029	2.26%
2025-02-11	9.935	9.255	10.50	9.960	10.08	20,868	209,407	10.035	9.935	9.255	10.50	9.960	10.08	20,868	10.035	-0.75%
2025-02-10	10.01	9.300	10.08	10.01	10.01	13,400	133,625	9.9720	10.01	9.300	10.08	10.01	10.01	13,400	9.9720	1.47%
2025-02-07	9.865	9.255	10.50	9.900	9.900	100	990	9.9000	9.865	9.255	10.50	9.900	9.900	100	9.9000	1.39%
2025-02-06	9.730	9.100	10.50	9.515	10.09	12,600	123,839	9.8285	9.730	9.100	10.50	9.515	10.09	12,600	9.8285	1.25%
2025-02-05	9.610	9.100	10.50	9.610	9.610	1,000	9,610	9.6100	9.610	9.100	10.50	9.610	9.610	1,000	9.6100	-0.83%
2025-02-04	9.690	9.100	10.50	9.550	9.735	5,000	48,192	9.6384	9.690	9.100	10.50	9.550	9.735	5,000	9.6384	3.09%
2025-02-03	9.400	9.200	10.50	9.220	9.400	6,000	55,410	9.2350	9.400	9.200	10.50	9.220	9.400	6,000	9.2350	-0.37%
2025-01-28	9.435	-	10.50	9.350	9.430	250	2,347	9.3880	9.435	-	10.50	9.350	9.430	250	9.3880	0.05%
2025-01-27	9.430	-	10.50	9.365	9.450	1,000	9,409	9.4090	9.430	-	10.50	9.365	9.450	1,000	9.4090	0.86%
2025-01-24	9.350	8.725	10.50	9.205	9.350	3,200	29,752	9.2975	9.350	8.725	10.50	9.205	9.350	3,200	9.2975	1.58%
2025-01-23	9.205	8.465	9.305	-	-	0	0	-	9.205	8.465	9.305	-	-	0	-	-0.32%
2025-01-22	9.235	8.465	9.310	9.235	9.310	3,700	34,271	9.2624	9.235	8.465	9.310	9.235	9.310	3,700	9.2624	-1.65%
2025-01-21	9.390	8.300	10.50	9.310	9.310	900	8,379	9.3100	9.390	8.300	10.50	9.310	9.310	900	9.3100	1.02%
2025-01-20	9.295	8.300	-	-	-	0	0	-	9.295	8.300	-	-	-	0	-	1.81%
2025-01-17	9.130	8.300	-	9.120	9.120	100	912	9.1200	9.130	8.300	-	9.120	9.120	100	9.1200	0.33%
2025-01-16	9.100	8.300	-	-	-	0	0	-	9.100	8.300	-	-	-	0	-	1.34%
2025-01-15	8.980	8.300	-	8.970	8.980	500	4,489	8.9780	8.980	8.300	-	8.970	8.980	500	8.9780	0.28%
2025-01-14	8.955	8.300	-	-	-	0	0	-	8.955	8.300	-	-	-	0	-	1.82%
2025-01-13	8.795	8.700	-	8.700	8.710	8,000	69,640	8.7050	8.795	8.700	-	8.700	8.710	8,000	8.7050	-1.29%
2025-01-10	8.910	8.300	-	-	-	0	0	-	8.910	8.300	-	-	-	0	-	-0.94%
2025-01-09	8.995	8.300	-	-	-	0	0	-	8.995	8.300	-	-	-	0	-	0.00%
2025-01-08	8.995	8.300	-	8.995	9.040	1,500	13,497	8.9980	8.995	8.300	-	8.995	9.040	1,500	8.9980	-0.94%
2025-01-07	9.080	8.300	10.50	9.015	9.080	3,500	31,680	9.0514	9.080	8.300	10.50	9.015	9.080	3,500	9.0514	-0.98%
2025-01-06	9.170	9.100	10.50	9.160	9.160	200	1,832	9.1600	9.170	9.100	10.50	9.160	9.160	200	9.1600	-0.22%
2025-01-03	9.190	8.300	10.50	-	-	0	0	-	9.190	8.300	10.50	-	-	0	-	0.33%
2025-01-02	9.160	8.300	10.50	9.180	9.210	775	7,121	9.1884	9.160	8.300	10.50	9.180	9.210	775	9.1884	-2.14%
2024-12-31	9.360	8.300	10.50	-	-	0	0	-	9.360	8.300	10.50	-	-	0	-	0.00%
2024-12-30	9.360	8.600	10.50	9.360	9.360	100	936	9.3600	9.360	8.600	10.50	9.360	9.360	100	9.3600	0.00%
2024-12-27	9.360	8.600	10.50	9.360	9.360	446	4,170	9.3498	9.360	8.600	10.50	9.360	9.360	446	9.3498	0.00%
2024-12-24	9.360	8.600	10.50	-	-	0	0	-	9.360	8.600	10.50	-	-	0	-	1.24%
2024-12-23	9.245	8.600	10.50	-	-	0	0	-	9.245	8.600	10.50	-	-	0	-	0.49%
2024-12-20	9.200	8.600	10.50	-	-	0	0	-	9.200	8.600	10.50	-	-	0	-	0.00%
2024-12-19	9.200	8.600	10.50	9.190	9.200	5,500	50,560	9.1927	9.200	8.600	10.50	9.190	9.200	5,500	9.1927	-0.38%
2024-12-18	9.235	8.600	10.50	-	-	0	0	-	9.235	8.600	10.50	-	-	0	-	0.49%
2024-12-17	9.190	8.600	10.50	9.140	9.190	300	2,747	9.1567	9.190	8.600	10.50	9.140	9.190	300	9.1567	-0.33%
2024-12-16	9.220	8.600	10.50	9.220	9.260	15,000	138,312	9.2208	9.220	8.600	10.50	9.220	9.260	15,000	9.2208	-0.97%
2024-12-13	9.310	8.600	10.50	-	-	0	0	-	9.310	8.600	10.50	-	-	0	-	-2.10%
2024-12-12	9.510	8.600	10.50	9.400	9.525	2,700	25,424	9.4163	9.510	8.600	10.50	9.400	9.525	2,700	9.4163	1.01%
2024-12-11	9.415	8.500	10.50	9.440	9.520	6,752	64,049	9.4859	9.415	8.500	10.50	9.440	9.520	6,752	9.4859	-0.79%
2024-12-10	9.490	8.500	10.50	9.615	9.625	1,773	17,055	9.6193	9.490	8.500	10.50	9.615	9.625	1,773	9.6193	-0.11%
2024-12-09	9.500	-	10.50	9.215	9.700	4,600	43,248	9.4017	9.500	-	10.50	9.215	9.700	4,600	9.4017	2.76%
2024-12-06	9.530	-	9.700	-	-	7	66	9.4286	9.245	-	9.410	-	-	7	9.1463	1.76%
2024-12-05	9.365	-	9.700	9.365	9.365	1,391	13,019	9.3595	9.085	-	9.410	9.085	9.085	1,434	9.0793	-0.95%
2024-12-04	9.455	-	9.700	9.390	9.390	901	8,460	9.3896	9.172	-	9.410	9.109	9.109	929	9.1085	0.32%
2024-12-03	9.425	-	9.700	9.360	9.375	592	5,535	9.3497	9.143	-	9.410	9.080	9.094	610	9.0698	0.59%
2024-12-02	9.370	9.325	9.700	9.330	9.395	500	4,688	9.3760	9.089	9.046	9.410	9.051	9.114	515	9.0953	0.92%
2024-11-29	9.285	9.245	9.700	9.265	9.275	235	2,175	9.2553	9.007	8.968	9.410	8.988	8.997	242	8.9782	0.22%
2024-11-28	9.265	-	9.700	9.255	9.325	1,326	12,278	9.2594	8.988	-	9.410	8.978	9.046	1,367	8.9822	-1.28%
2024-11-27	9.385	-	9.700	9.185	9.345	3,418	31,856	9.3201	9.104	-	9.410	8.910	9.065	3,523	9.0411	2.23%
2024-11-26	9.180	9.165	9.700	9.165	9.180	455	4,167	9.1582	8.905	8.891	9.410	8.891	8.905	469	8.8841	0.00%
2024-11-25	9.180	-	10.50	8.415	9.215	3,473	29,598	8.5223	8.905	-	10.19	8.163	8.939	3,580	8.2672	-0.22%
2024-11-22	9.200	8.460	10.50	9.200	9.410	635	5,929	9.3370	8.925	8.207	10.19	8.925	9.128	655	9.0575	-2.28%
2024-11-21	9.415	9.290	10.50	9.410	9.425	469	4,415	9.4136	9.133	9.012	10.19	9.128	9.143	483	9.1318	-0.37%
2024-11-20	9.450	9.290	10.50	9.375	9.450	6,402	60,423	9.4381	9.167	9.012	10.19	9.094	9.167	6,600	9.1556	0.21%
2024-11-19	9.430	9.315	10.50	9.425	9.555	12,318	116,772	9.4798	9.148	9.036	10.19	9.143	9.269	12,698	9.1960	0.59%
2024-11-18	9.375	8.460	-	9.310	9.405	7,575	71,153	9.3931	9.094	8.207	-	9.031	9.123	7,809	9.1119	0.59%
2024-11-15	9.320	8.460	-	9.290	9.370	593	5,534	9.3322	9.041	8.207	-	9.012	9.089	611	9.0528	0.11%
2024-11-14	9.310	8.460	-	9.310	9.350	1,015	9,454	9.3143	9.031	8.207	-	9.031	9.070	1,046	9.0354	-1.74%
2024-11-13	9.475	9.350	-	9.400	9.410	308	2,895	9.3994	9.191	9.070	-	9.119	9.128	318	9.1180	-0.05%
2024-11-12	9.480	9.400	-	9.470	9.775	6,187	58,976	9.5322	9.196	9.119	-	9.186	9.482	6,378	9.2469	-3.02%
2024-11-11	9.775	9.630	-	9.700	9.775	656	6,393	9.7454	9.482	9.342	-	9.410	9.482	676	9.4537	-1.96%
2024-11-08	9.970	9.630	11.50	10.04	10.20	962	9,728	10.112	9.672	9.342	11.16	9.739	9.895	992	9.8095	-0.40%
2024-11-07	10.01	9.630	10.20	9.685	9.905	2,903	28,294	9.7465	9.710	9.342	9.895	9.395	9.608	2,993	9.4547	2.51%
2024-11-06	9.765	9.630	11.50	9.760	9.880	3,047	29,877	9.8054	9.473	9.342	11.16	9.468	9.584	3,141	9.5118	-2.54%
2024-11-05	10.02	9.630	-	9.830	10.00	4,749	47,393	9.9796	9.720	9.342	-	9.536	9.701	4,896	9.6808	2.04%
2024-11-04	9.820	9.730	10.95	9.820	9.820	226	2,217	9.8097	9.526	9.439	10.62	9.526	9.526	233	9.5161	0.31%
2024-11-01	9.790	9.730	10.50	9.790	9.790	191	1,861	9.7435	9.497	9.439	10.19	9.497	9.497	197	9.4518	0.20%
2024-10-31	9.770	9.730	10.50	9.760	9.810	687	6,712	9.7700	9.478	9.439	10.19	9.468	9.516	708	9.4775	0.21%
2024-10-30	9.750	9.730	10.50	9.750	9.880	1,263	12,437	9.8472	9.458	9.439	10.19	9.458	9.584	1,302	9.5524	-1.27%
2024-10-29	9.875	9.875	10.50	9.875	9.900	6,687	66,129	9.8892	9.579	9.579	10.19	9.579	9.604	6,893	9.5931	0.20%
2024-10-28	9.855	9.780	10.50	9.760	9.780	680	6,642	9.7676	9.560	9.487	10.19	9.468	9.487	701	9.4752	-0.10%
2024-10-25	9.865	9.630	10.95	9.835	9.865	1,217	11,998	9.8587	9.570	9.342	10.62	9.541	9.570	1,255	9.5635	0.61%
2024-10-24	9.805	9.630	10.95	9.805	9.890	5,348	52,706	9.8553	9.511	9.342	10.62	9.511	9.594	5,513	9.5602	-1.16%
2024-10-23	9.920	9.630	10.95	9.825	9.920	6,677	65,751	9.8474	9.623	9.342	10.62	9.531	9.623	6,883	9.5526	1.38%
2024-10-22	9.785	9.630	10.95	9.785	9.870	14,072	138,591	9.8487	9.492	9.342	10.62	9.492	9.575	14,506	9.5539	-0.25%
2024-10-21	9.810	9.630	9.815	9.915	9.920	600	5,951	9.9183	9.516	9.342	9.521	9.618	9.623	619	9.6214	-1.36%
2024-10-18	9.945	9.525	10.95	9.670	9.980	4,269	42,039	9.8475	9.647	9.240	10.62	9.381	9.681	4,401	9.5527	3.38%
2024-10-17	9.620	9.525	10.95	9.750	9.875	401	3,922	9.7805	9.332	9.240	10.62	9.458	9.579	413	9.4877	-0.98%
2024-10-16	9.715	9.525	10.95	9.680	9.765	14,734	143,585	9.7451	9.424	9.240	10.62	9.390	9.473	15,189	9.4534	0.05%
2024-10-15	9.710	9.600	10.95	9.660	9.980	7,700	75,765	9.8396	9.419	9.313	10.62	9.371	9.681	7,938	9.5450	-3.57%
2024-10-14	10.07	9.800	10.70	9.960	10.19	11,683	118,923	10.179	9.769	9.507	10.38	9.662	9.885	12,044	9.8744	-0.98%
2024-10-10	10.17	10.17	10.95	10.00	10.19	24,103	245,219	10.174	9.866	9.866	10.62	9.701	9.885	24,847	9.8692	2.83%
2024-10-09	9.890	9.820	10.95	9.820	10.24	19,131	190,862	9.9766	9.594	9.526	10.62	9.526	9.933	19,721	9.6779	-1.30%
2024-10-08	10.02	10.00	10.95	9.960	11.05	42,259	442,208	10.464	9.720	9.701	10.62	9.662	10.72	43,563	10.151	-9.32%
2024-10-07	11.05	11.04	11.28	10.91	11.08	14,637	160,629	10.974	10.72	10.71	10.94	10.58	10.75	15,089	10.646	1.28%
2024-10-04	10.91	10.33	10.99	10.45	10.91	17,847	189,332	10.609	10.58	10.02	10.66	10.14	10.58	18,398	10.291	3.71%
2024-10-03	10.52	10.35	10.65	10.34	10.83	9,231	97,387	10.550	10.21	10.04	10.33	10.03	10.51	9,516	10.234	-1.68%
2024-10-02	10.70	10.65	10.99	10.32	10.88	36,086	381,457	10.571	10.38	10.33	10.66	10.01	10.55	37,200	10.254	5.94%
2024-09-30	10.10	10.00	10.40	9.950	10.26	25,755	259,508	10.076	9.798	9.701	10.09	9.652	9.953	26,550	9.7744	1.00%
2024-09-27	10.00	9.800	10.00	9.700	10.00	14,570	143,760	9.8668	9.701	9.507	9.701	9.410	9.701	15,020	9.5715	5.54%
2024-09-26	9.475	8.000	10.00	9.275	9.570	1,106,397	10,454,962	9.4496	9.191	7.761	9.701	8.997	9.284	1,140,541	9.1667	3.55%
2024-09-25	9.150	8.000	9.400	9.105	9.330	33,852	313,879	9.2721	8.876	7.761	9.119	8.832	9.051	34,897	8.9945	0.55%
2024-09-24	9.100	9.050	9.200	8.730	9.100	6,713	59,716	8.8956	8.828	8.779	8.925	8.469	8.828	6,920	8.6293	4.18%
2024-09-23	8.735	8.000	9.100	-	-	0	0	-	8.473	7.761	8.828	-	-	0	-	0.00%
2024-09-20	8.735	8.000	9.100	8.700	8.790	2,668	23,254	8.7159	8.473	7.761	8.828	8.440	8.527	2,750	8.4550	1.45%
2024-09-19	8.610	8.000	8.700	8.435	8.610	5,159	43,542	8.4400	8.352	7.761	8.440	8.182	8.352	5,318	8.1873	2.01%
2024-09-17	8.440	8.000	8.455	8.410	8.440	1,020	8,606	8.4373	8.187	7.761	8.202	8.158	8.187	1,051	8.1847	1.50%
2024-09-16	8.315	8.000	8.700	-	-	0	0	-	8.066	7.761	8.440	-	-	0	-	0.06%
2024-09-13	8.310	8.000	8.700	8.315	8.315	205	1,704	8.3122	8.061	7.761	8.440	8.066	8.066	211	8.0634	0.91%
2024-09-12	8.235	8.000	8.700	8.235	8.600	1,530	12,670	8.2810	7.988	7.761	8.440	7.988	8.343	1,577	8.0331	1.10%
2024-09-11	8.145	8.000	8.700	8.125	8.145	4,177	33,933	8.1238	7.901	7.761	8.440	7.882	7.901	4,306	7.8806	-0.79%
2024-09-10	8.210	8.000	8.700	8.200	8.200	101	828	8.1980	7.964	7.761	8.440	7.955	7.955	104	7.9526	0.43%
2024-09-09	8.175	8.150	8.700	8.150	8.320	900	7,392	8.2133	7.930	7.906	8.440	7.906	8.071	928	7.9675	-1.68%
2024-09-05	8.315	8.150	8.700	8.295	8.340	441	3,661	8.3016	8.066	7.906	8.440	8.047	8.090	455	8.0531	0.18%
2024-09-04	8.300	8.150	8.700	8.260	8.300	268	2,212	8.2537	8.052	7.906	8.440	8.013	8.052	276	8.0066	-0.90%
2024-09-03	8.375	8.150	8.700	8.360	8.360	130	1,084	8.3385	8.124	7.906	8.440	8.110	8.110	134	8.0888	-0.30%
2024-09-02	8.400	8.150	8.700	8.400	8.430	2,900	24,543	8.4631	8.149	7.906	8.440	8.149	8.178	2,989	8.2097	-1.98%
2024-08-30	8.570	8.150	8.700	8.550	8.600	2,000	17,105	8.5525	8.313	7.906	8.440	8.294	8.343	2,062	8.2965	1.66%
2024-08-29	8.430	8.150	8.600	8.350	8.410	2,253	18,888	8.3835	8.178	7.906	8.343	8.100	8.158	2,323	8.1325	0.36%
2024-08-28	8.400	8.350	8.600	8.390	8.430	1,271	10,694	8.4138	8.149	8.100	8.343	8.139	8.178	1,310	8.1620	-0.94%
2024-08-27	8.480	8.420	8.600	8.480	8.480	168	1,424	8.4762	8.226	8.168	8.343	8.226	8.226	173	8.2224	0.53%
2024-08-26	8.435	8.400	8.600	-	-	0	0	-	8.182	8.149	8.343	-	-	0	-	1.02%
2024-08-23	8.350	8.280	8.700	8.335	8.335	100	833	8.3300	8.100	8.032	8.440	8.085	8.085	103	8.0806	-0.18%
2024-08-22	8.365	7.850	8.700	-	-	45	373	8.2889	8.115	7.615	8.440	-	-	46	8.0407	1.39%
2024-08-21	8.250	7.850	8.700	8.220	8.250	861	7,086	8.2300	8.003	7.615	8.440	7.974	8.003	888	7.9836	-0.84%
2024-08-20	8.320	7.850	8.700	8.300	8.430	6,565	55,188	8.4064	8.071	7.615	8.440	8.052	8.178	6,768	8.1547	-0.42%
2024-08-19	8.355	7.850	8.700	8.355	8.365	4,169	34,833	8.3552	8.105	7.615	8.440	8.105	8.115	4,298	8.1051	0.97%
2024-08-16	8.275	7.850	8.700	8.275	8.275	501	4,145	8.2735	8.027	7.615	8.440	8.027	8.027	516	8.0258	1.97%
2024-08-15	8.115	7.850	8.700	8.115	8.115	310	2,514	8.1097	7.872	7.615	8.440	7.872	7.872	320	7.8669	-0.18%
2024-08-14	8.130	7.850	8.700	8.130	8.180	1,700	13,831	8.1359	7.887	7.615	8.440	7.887	7.935	1,752	7.8923	-0.18%
2024-08-13	8.145	7.850	8.700	8.145	8.145	112	912	8.1429	7.901	7.615	8.440	7.901	7.901	115	7.8991	0.31%
2024-08-12	8.120	7.850	8.700	8.085	8.130	300	2,430	8.1000	7.877	7.615	8.440	7.843	7.887	309	7.8575	-0.06%
2024-08-09	8.125	7.850	8.700	8.140	8.140	503	4,094	8.1392	7.882	7.615	8.440	7.896	7.896	519	7.8955	1.63%
2024-08-08	7.995	7.500	8.355	7.935	7.955	218	1,731	7.9404	7.756	7.275	8.105	7.697	7.717	225	7.7027	0.31%
2024-08-07	7.970	-	8.355	7.875	8.045	14,759	116,870	7.9186	7.731	-	8.105	7.639	7.804	15,214	7.6815	0.76%
2024-08-06	7.910	-	8.355	7.930	7.980	1,575	12,514	7.9454	7.673	-	8.105	7.693	7.741	1,624	7.7075	-0.06%
2024-08-05	7.915	-	8.355	7.840	7.990	4,127	32,554	7.8881	7.678	-	8.105	7.605	7.751	4,254	7.6519	-1.19%
2024-08-02	8.010	7.900	8.355	7.990	8.080	5,641	45,205	8.0137	7.770	7.663	8.105	7.751	7.838	5,815	7.7737	-2.20%
2024-08-01	8.190	8.020	8.355	-	-	2	16	8.0000	7.945	7.780	8.105	-	-	2	7.7605	-0.24%
2024-07-31	8.210	8.050	8.355	-	-	0	0	-	7.964	7.809	8.105	-	-	0	-	2.11%
2024-07-30	8.040	8.020	8.355	8.050	8.060	526	4,236	8.0532	7.799	7.780	8.105	7.809	7.819	542	7.8121	-1.29%
2024-07-29	8.145	7.990	8.355	8.120	8.120	220	1,784	8.1091	7.901	7.751	8.105	7.877	7.877	227	7.8663	1.24%
2024-07-26	8.045	7.990	8.355	8.045	8.060	25,145	202,663	8.0598	7.804	7.751	8.105	7.804	7.819	25,921	7.8185	-0.19%
2024-07-25	8.060	7.900	8.355	8.060	8.080	200	1,614	8.0700	7.819	7.663	8.105	7.819	7.838	206	7.8284	-1.59%
2024-07-24	8.190	7.900	8.355	8.205	8.245	1,302	10,726	8.2381	7.945	7.663	8.105	7.959	7.998	1,342	7.9915	-1.03%
2024-07-23	8.275	7.900	8.700	8.300	8.360	3,836	31,911	8.3188	8.027	7.663	8.440	8.052	8.110	3,954	8.0698	-0.72%
2024-07-22	8.335	7.900	9.100	-	-	0	0	-	8.085	7.663	8.828	-	-	0	-	1.21%
2024-07-19	8.235	7.900	9.100	8.235	8.260	1,555	12,828	8.2495	7.988	7.663	8.828	7.988	8.013	1,603	8.0026	-1.96%
2024-07-18	8.400	7.900	9.100	8.360	8.360	2,724	22,774	8.3605	8.149	7.663	8.828	8.110	8.110	2,808	8.1102	0.00%
2024-07-17	8.400	8.380	9.100	8.380	8.400	22,248	186,878	8.3998	8.149	8.129	8.828	8.129	8.149	22,935	8.1483	0.00%
2024-07-16	8.400	8.385	9.100	8.400	8.425	7,604	63,903	8.4039	8.149	8.134	8.828	8.149	8.173	7,839	8.1523	-1.41%
2024-07-15	8.520	7.900	9.100	8.525	8.525	400	3,410	8.5250	8.265	7.663	8.828	8.270	8.270	412	8.2698	-1.27%
2024-07-12	8.630	7.900	9.100	-	-	34	293	8.6176	8.372	7.663	8.828	-	-	35	8.3597	2.13%
2024-07-11	8.450	7.900	9.100	8.425	8.450	4,600	38,795	8.4337	8.197	7.663	8.828	8.173	8.197	4,742	8.1812	2.30%
2024-07-10	8.260	7.900	9.100	8.265	8.290	6,028	49,849	8.2696	8.013	7.663	8.828	8.018	8.042	6,214	8.0220	-0.06%
2024-07-09	8.265	7.900	9.100	8.245	8.270	519	4,285	8.2563	8.018	7.663	8.828	7.998	8.022	535	8.0091	-0.06%
2024-07-08	8.270	7.900	9.100	8.270	8.370	743	6,186	8.3257	8.022	7.663	8.828	8.022	8.119	766	8.0765	-1.43%
2024-07-05	8.390	7.900	9.100	-	-	25	210	8.4000	8.139	7.663	8.828	-	-	26	8.1485	-1.06%
2024-07-04	8.480	7.900	9.100	-	-	23	194	8.4348	8.226	7.663	8.828	-	-	24	8.1823	0.65%
2024-07-03	8.425	7.900	9.100	8.375	8.405	25,200	211,056	8.3752	8.173	7.663	8.828	8.124	8.153	25,978	8.1245	1.14%
2024-07-02	8.330	8.280	9.100	8.280	8.360	355	2,951	8.3127	8.081	8.032	8.828	8.032	8.110	366	8.0638	0.24%
2024-06-28	8.310	8.280	9.100	8.300	8.310	2,200	18,280	8.3091	8.061	8.032	8.828	8.052	8.061	2,268	8.0603	0.12%
2024-06-27	8.300	7.900	9.100	-	-	1	8	8.0000	8.052	7.663	8.828	-	-	1	7.7605	-1.72%
2024-06-26	8.445	7.900	9.100	8.430	8.435	3,066	25,841	8.4282	8.192	7.663	8.828	8.178	8.182	3,161	8.1759	0.00%
2024-06-25	8.445	7.900	9.100	8.455	8.515	1,350	11,427	8.4644	8.192	7.663	8.828	8.202	8.260	1,392	8.2110	0.12%
2024-06-24	8.435	7.900	9.100	8.350	8.365	413	3,451	8.3559	8.182	7.663	8.828	8.100	8.115	426	8.1058	-0.30%
2024-06-21	8.460	8.190	9.100	8.465	8.465	268	2,268	8.4627	8.207	7.945	8.828	8.212	8.212	276	8.2093	-1.40%
2024-06-20	8.580	8.190	9.100	-	-	29	249	8.5862	8.323	7.945	8.828	-	-	30	8.3292	-0.46%
2024-06-19	8.620	8.190	9.100	8.440	8.550	1,000	8,515	8.5150	8.362	7.945	8.828	8.187	8.294	1,031	8.2601	2.80%
2024-06-18	8.385	8.380	8.500	8.370	8.435	36,248	303,405	8.3703	8.134	8.129	8.246	8.119	8.182	37,367	8.1197	0.06%
2024-06-17	8.380	8.190	9.500	8.310	9.485	7,352	61,897	8.4191	8.129	7.945	9.216	8.061	9.201	7,579	8.1670	-0.30%
2024-06-14	8.405	8.320	9.500	8.425	8.425	5,029	42,369	8.4249	8.153	8.071	9.216	8.173	8.173	5,184	8.1727	-0.65%
2024-06-13	8.460	8.320	9.500	8.460	8.465	2,400	20,305	8.4604	8.207	8.071	9.216	8.207	8.212	2,474	8.2071	0.89%
2024-06-12	8.385	8.320	9.500	8.395	8.395	115	965	8.3913	8.134	8.071	9.216	8.144	8.144	119	8.1401	-1.00%
2024-06-11	8.470	8.320	9.500	8.405	8.600	6,636	55,876	8.4201	8.216	8.071	9.216	8.153	8.343	6,841	8.1681	-0.63%
2024-06-07	8.585	8.320	9.500	8.585	8.715	37,375	323,363	8.6519	8.268	8.013	9.150	8.268	8.394	38,806	8.3327	-0.58%
2024-06-06	8.635	8.475	9.500	8.625	8.635	472	4,072	8.6271	8.316	8.162	9.150	8.307	8.316	490	8.3089	0.29%
2024-06-05	8.610	8.475	9.500	8.620	8.640	221	1,907	8.6290	8.292	8.162	9.150	8.302	8.321	229	8.3107	-0.12%
2024-06-04	8.620	8.475	8.850	8.585	8.640	16,732	144,311	8.6249	8.302	8.162	8.524	8.268	8.321	17,373	8.3067	0.52%
2024-06-03	8.575	8.530	8.800	-	-	0	0	-	8.259	8.215	8.475	-	-	0	-	1.54%
2024-05-31	8.445	8.320	8.850	8.445	8.585	529	4,510	8.5255	8.133	8.013	8.524	8.133	8.268	549	8.2110	-0.94%
2024-05-30	8.525	8.470	9.500	8.525	8.585	1,040	8,905	8.5625	8.211	8.158	9.150	8.211	8.268	1,080	8.2467	-1.50%
2024-05-29	8.655	8.605	9.500	8.650	8.775	3,417	29,770	8.7123	8.336	8.288	9.150	8.331	8.451	3,548	8.3910	-1.59%
2024-05-28	8.795	8.190	9.500	8.795	8.815	1,602	14,119	8.8134	8.471	7.888	9.150	8.471	8.490	1,663	8.4883	0.06%
2024-05-27	8.790	8.770	9.500	8.705	8.790	685	5,984	8.7358	8.466	8.447	9.150	8.384	8.466	711	8.4135	1.38%
2024-05-24	8.670	8.190	9.500	8.660	8.800	1,203	10,530	8.7531	8.350	7.888	9.150	8.341	8.475	1,249	8.4302	-1.53%
2024-05-23	8.805	8.770	8.975	8.800	8.890	16,357	144,528	8.8359	8.480	8.447	8.644	8.475	8.562	16,983	8.5099	-1.89%
2024-05-22	8.975	8.955	9.500	8.980	9.000	10,067	90,489	8.9887	8.644	8.625	9.150	8.649	8.668	10,453	8.6571	-0.17%
2024-05-21	8.990	8.965	9.500	8.990	9.195	3,521	31,794	9.0298	8.658	8.634	9.150	8.658	8.856	3,656	8.6967	-2.07%
2024-05-20	9.180	8.300	9.500	9.170	9.195	3,609	33,145	9.1840	8.841	7.994	9.150	8.832	8.856	3,747	8.8452	0.44%
2024-05-17	9.140	8.300	9.500	9.050	9.170	8,300	75,275	9.0693	8.803	7.994	9.150	8.716	8.832	8,618	8.7347	1.16%
2024-05-16	9.035	8.300	9.090	8.955	9.065	30,112	272,385	9.0457	8.702	7.994	8.755	8.625	8.731	31,265	8.7121	1.52%
2024-05-14	8.900	8.500	9.000	8.900	9.100	2,704	24,348	9.0044	8.572	8.186	8.668	8.572	8.764	2,808	8.6723	0.00%
2024-05-13	8.900	8.300	9.500	8.775	8.900	75,353	668,157	8.8670	8.572	7.994	9.150	8.451	8.572	78,239	8.5400	0.79%
2024-05-10	8.830	8.660	9.500	8.760	8.835	4,520	39,846	8.8155	8.504	8.341	9.150	8.437	8.509	4,693	8.4903	2.38%
2024-05-09	8.625	8.300	9.500	8.600	8.660	31,477	272,519	8.6577	8.307	7.994	9.150	8.283	8.341	32,683	8.3384	1.23%
2024-05-08	8.520	8.300	8.580	8.545	8.605	413	3,535	8.5593	8.206	7.994	8.264	8.230	8.288	429	8.2436	-0.58%
2024-05-07	8.570	8.300	9.500	8.545	8.620	3,200	27,471	8.5847	8.254	7.994	9.150	8.230	8.302	3,323	8.2680	-0.41%
2024-05-06	8.605	8.300	9.500	8.560	8.635	49,052	421,068	8.5841	8.288	7.994	9.150	8.244	8.316	50,931	8.2675	0.41%
2024-05-03	8.570	8.465	9.500	8.570	8.580	5,428	46,524	8.5711	8.254	8.153	9.150	8.254	8.264	5,636	8.2550	1.24%
2024-05-02	8.465	8.300	-	8.245	8.465	23,989	200,342	8.3514	8.153	7.994	-	7.941	8.153	24,908	8.0434	2.61%
2024-04-30	8.250	8.190	-	8.220	8.280	1,910	15,758	8.2503	7.946	7.888	-	7.917	7.975	1,983	7.9459	0.30%
2024-04-29	8.225	8.190	-	8.225	8.260	6,709	55,397	8.2571	7.922	7.888	-	7.922	7.955	6,966	7.9525	0.37%
2024-04-26	8.195	8.180	-	8.195	8.200	600	4,919	8.1983	7.893	7.878	-	7.893	7.898	623	7.8959	2.50%
2024-04-25	7.995	-	-	-	-	0	0	-	7.700	-	-	-	-	0	-	0.57%
2024-04-24	7.950	-	-	7.865	7.945	800	6,325	7.9063	7.657	-	-	7.575	7.652	831	7.6146	2.12%
2024-04-23	7.785	7.680	-	-	-	70	543	7.7571	7.498	7.397	-	-	-	73	7.4710	1.76%
2024-04-22	7.650	7.560	-	7.650	7.690	1,000	7,670	7.6700	7.368	7.281	-	7.368	7.406	1,038	7.3871	1.80%
2024-04-19	7.515	-	7.690	7.500	7.515	828	6,218	7.5097	7.238	-	7.406	7.223	7.238	860	7.2327	-1.18%
2024-04-18	7.605	7.500	7.690	7.540	7.610	438	3,325	7.5913	7.324	7.223	7.406	7.262	7.329	455	7.3113	1.26%
2024-04-17	7.510	-	7.690	7.490	7.500	220	1,648	7.4909	7.233	-	7.406	7.214	7.223	228	7.2146	-0.13%
2024-04-16	7.520	7.500	7.690	7.500	7.590	14,118	106,827	7.5667	7.243	7.223	7.406	7.223	7.310	14,659	7.2876	-2.27%
2024-04-15	7.695	7.670	-	7.645	7.700	1,519	11,674	7.6853	7.411	7.387	-	7.363	7.416	1,577	7.4018	-0.58%
2024-04-12	7.740	-	-	7.785	7.785	100	778	7.7800	7.455	-	-	7.498	7.498	104	7.4930	-2.15%
2024-04-11	7.910	-	-	7.865	7.865	138	1,087	7.8768	7.618	-	-	7.575	7.575	143	7.5863	-0.32%
2024-04-10	7.935	-	-	7.935	7.935	1,000	7,935	7.9350	7.642	-	-	7.642	7.642	1,038	7.6423	1.67%
2024-04-09	7.805	-	-	7.805	7.835	13,820	108,260	7.8336	7.517	-	-	7.517	7.546	14,349	7.5446	0.71%
2024-04-08	7.750	7.700	-	7.700	7.750	7,856	60,854	7.7462	7.464	7.416	-	7.416	7.464	8,157	7.4605	0.26%
2024-04-05	7.730	7.680	-	7.700	7.750	5,600	43,277	7.7280	7.445	7.397	-	7.416	7.464	5,814	7.4430	-0.19%
2024-04-03	7.745	7.700	-	7.755	7.795	848	6,602	7.7854	7.459	7.416	-	7.469	7.507	880	7.4982	-1.15%
2024-04-02	7.835	-	-	7.655	7.865	12,172	95,296	7.8291	7.546	-	-	7.373	7.575	12,638	7.5403	2.35%
2024-03-28	7.655	7.610	-	7.595	7.610	623	4,736	7.6019	7.373	7.329	-	7.315	7.329	647	7.3215	0.86%
2024-03-27	7.590	-	-	7.590	7.630	5,370	40,952	7.6261	7.310	-	-	7.310	7.349	5,576	7.3448	-1.30%
2024-03-26	7.690	-	7.750	7.660	7.695	233	1,791	7.6867	7.406	-	7.464	7.377	7.411	242	7.4032	0.59%
2024-03-25	7.645	7.620	8.080	7.655	7.690	2,200	16,889	7.6768	7.363	7.339	7.782	7.373	7.406	2,284	7.3936	0.00%
2024-03-22	7.645	7.200	8.080	7.620	7.755	40,900	316,883	7.7478	7.363	6.934	7.782	7.339	7.469	42,466	7.4620	-2.30%
2024-03-21	7.825	7.200	8.080	7.670	7.855	711	5,562	7.8228	7.536	6.934	7.782	7.387	7.565	738	7.5342	1.95%
2024-03-20	7.675	7.650	-	7.670	7.690	920	7,070	7.6848	7.392	7.368	-	7.387	7.406	955	7.4013	0.07%
2024-03-19	7.670	7.650	-	7.660	7.695	2,498	19,161	7.6705	7.387	7.368	-	7.377	7.411	2,594	7.3876	-1.16%
2024-03-18	7.760	7.750	-	7.735	7.760	2,751	21,339	7.7568	7.474	7.464	-	7.450	7.474	2,856	7.4707	0.45%
2024-03-15	7.725	7.650	-	7.680	7.850	916	7,076	7.7249	7.440	7.368	-	7.397	7.560	951	7.4399	-1.59%
2024-03-14	7.850	7.800	-	7.850	7.925	1,000	7,910	7.9100	7.560	7.512	-	7.560	7.633	1,038	7.6182	-1.01%
2024-03-13	7.930	7.200	-	7.900	7.970	26,158	207,638	7.9378	7.637	6.934	-	7.609	7.676	27,160	7.6450	0.19%
2024-03-12	7.915	7.200	-	7.730	7.915	5,682	44,054	7.7533	7.623	6.934	-	7.445	7.623	5,900	7.4673	3.19%
2024-03-11	7.670	7.200	-	7.670	7.680	1,580	12,128	7.6759	7.387	6.934	-	7.387	7.397	1,641	7.3928	1.05%
2024-03-08	7.590	7.000	-	7.590	7.600	2,700	20,500	7.5926	7.310	6.742	-	7.310	7.320	2,803	7.3125	1.00%
2024-03-07	7.515	7.300	-	7.550	7.620	767	5,815	7.5815	7.238	7.031	-	7.272	7.339	796	7.3018	-0.99%
2024-03-06	7.590	7.155	-	7.485	7.620	1,722	13,018	7.5598	7.310	6.891	-	7.209	7.339	1,788	7.2810	1.88%
2024-03-05	7.450	7.155	-	7.450	7.575	494	3,693	7.4757	7.175	6.891	-	7.175	7.296	513	7.2000	-2.49%
2024-03-04	7.640	7.155	-	7.610	7.640	895	6,821	7.6212	7.358	6.891	-	7.329	7.358	929	7.3401	0.07%
2024-03-01	7.635	7.550	-	7.550	7.635	2,235	17,053	7.6300	7.353	7.272	-	7.272	7.353	2,321	7.3485	0.07%
2024-02-29	7.630	7.155	7.800	7.650	7.825	1,211	9,420	7.7787	7.349	6.891	7.512	7.368	7.536	1,257	7.4918	-0.20%
2024-02-28	7.645	7.155	7.800	7.645	7.800	13,000	99,637	7.6644	7.363	6.891	7.512	7.363	7.512	13,498	7.3817	-1.29%
2024-02-27	7.745	7.155	7.760	7.665	7.670	315	2,416	7.6698	7.459	6.891	7.474	7.382	7.387	327	7.3869	0.85%
2024-02-26	7.680	7.155	7.800	7.680	7.730	1,086	8,385	7.7210	7.397	6.891	7.512	7.397	7.445	1,128	7.4362	-0.65%
2024-02-23	7.730	7.155	7.760	7.730	7.730	200	1,546	7.7300	7.445	6.891	7.474	7.445	7.445	208	7.4449	0.19%
2024-02-22	7.715	7.155	7.760	7.625	7.685	20,842	159,037	7.6306	7.430	6.891	7.474	7.344	7.402	21,640	7.3491	1.11%
2024-02-21	7.630	7.155	-	7.615	7.725	13,998	107,167	7.6559	7.349	6.891	-	7.334	7.440	14,534	7.3735	1.80%
2024-02-20	7.495	7.155	-	7.445	7.495	4,800	35,787	7.4556	7.219	6.891	-	7.170	7.219	4,984	7.1806	0.33%
2024-02-19	7.470	7.155	-	7.455	7.560	6,059	45,618	7.5290	7.194	6.891	-	7.180	7.281	6,291	7.2512	-1.13%
2024-02-16	7.555	7.155	-	7.485	7.560	29,700	223,957	7.5406	7.276	6.891	-	7.209	7.281	30,837	7.2625	2.51%
2024-02-15	7.370	7.335	-	7.335	7.370	5,216	38,265	7.3361	7.098	7.064	-	7.064	7.098	5,416	7.0655	0.55%
2024-02-14	7.330	7.155	-	7.175	7.350	26,096	191,443	7.3361	7.060	6.891	-	6.910	7.079	27,095	7.0655	0.83%
2024-02-09	7.270	7.115	-	-	-	8	57	7.1250	7.002	6.853	-	-	-	8	6.8622	-0.95%
2024-02-08	7.340	7.060	-	7.340	7.430	11,000	81,640	7.4218	7.069	6.800	-	7.069	7.156	11,421	7.1481	-1.14%
2024-02-07	7.425	7.200	-	7.430	7.560	32,223	240,994	7.4789	7.151	6.934	-	7.156	7.281	33,457	7.2031	-0.40%
2024-02-06	7.455	7.200	-	7.250	7.465	4,711	34,445	7.3116	7.180	6.934	-	6.983	7.190	4,891	7.0419	4.27%
2024-02-05	7.150	7.060	-	7.090	7.300	104,903	751,210	7.1610	6.886	6.800	-	6.828	7.031	108,921	6.8969	-0.35%
2024-02-02	7.175	6.900	-	7.185	7.315	884	6,382	7.2195	6.910	6.645	-	6.920	7.045	918	6.9532	-0.07%
2024-02-01	7.180	7.185	-	7.130	7.285	49,409	356,062	7.2064	6.915	6.920	-	6.867	7.016	51,301	6.9406	0.49%
2024-01-31	7.145	7.140	-	7.165	7.200	1,465	10,525	7.1843	6.881	6.877	-	6.901	6.934	1,521	6.9193	-1.31%
2024-01-30	7.240	6.550	-	7.240	7.400	18,242	132,407	7.2584	6.973	6.308	-	6.973	7.127	18,941	6.9906	-2.75%
2024-01-29	7.445	7.250	-	7.450	7.495	13,352	99,661	7.4641	7.170	6.983	-	7.175	7.219	13,863	7.1888	0.95%
2024-01-26	7.375	7.200	-	7.385	7.475	837	6,234	7.4480	7.103	6.934	-	7.113	7.199	869	7.1733	-1.67%
2024-01-25	7.500	7.400	-	7.370	7.515	7,314	54,660	7.4733	7.223	7.127	-	7.098	7.238	7,594	7.1977	2.25%
2024-01-24	7.335	7.100	-	7.150	7.230	45,100	325,555	7.2185	7.064	6.838	-	6.886	6.963	46,827	6.9523	3.24%
2024-01-23	7.105	7.080	7.110	6.960	7.140	11,102	78,502	7.0710	6.843	6.819	6.848	6.703	6.877	11,527	6.8102	2.67%
2024-01-22	6.920	-	-	6.850	7.095	20,331	141,513	6.9605	6.665	-	-	6.597	6.833	21,110	6.7037	-1.98%
2024-01-19	7.060	7.000	7.170	7.045	7.165	10,764	76,733	7.1287	6.800	6.742	6.906	6.785	6.901	11,176	6.8657	-0.84%
2024-01-18	7.120	7.000	-	7.025	7.120	2,272	16,082	7.0783	6.857	6.742	-	6.766	6.857	2,359	6.8173	0.99%
2024-01-17	7.050	7.000	-	7.020	7.275	11,725	82,781	7.0602	6.790	6.742	-	6.761	7.007	12,174	6.7998	-3.82%
2024-01-16	7.330	7.300	-	7.330	7.340	216	1,584	7.3333	7.060	7.031	-	7.060	7.069	224	7.0628	-2.27%
2024-01-15	7.500	7.275	7.535	7.500	7.500	123	922	7.4959	7.223	7.007	7.257	7.223	7.223	128	7.2194	0.00%
2024-01-12	7.500	7.505	-	7.500	7.505	12,500	93,810	7.5048	7.223	7.228	-	7.223	7.228	12,979	7.2280	-0.33%
2024-01-11	7.525	7.275	-	7.480	7.480	3,201	23,943	7.4799	7.247	7.007	-	7.204	7.204	3,324	7.2039	1.42%
2024-01-10	7.420	7.360	7.450	7.400	7.480	15,092	112,196	7.4341	7.146	7.089	7.175	7.127	7.204	15,670	7.1599	-1.07%
2024-01-09	7.500	7.200	-	7.515	7.550	7,843	59,042	7.5280	7.223	6.934	-	7.238	7.272	8,143	7.2503	0.13%
2024-01-08	7.490	7.200	-	7.490	7.585	807	6,082	7.5366	7.214	6.934	-	7.214	7.305	838	7.2586	-1.96%
2024-01-05	7.640	7.620	-	7.620	7.645	1,500	11,465	7.6433	7.358	7.339	-	7.339	7.363	1,557	7.3614	-0.65%
2024-01-04	7.690	7.625	-	7.665	7.690	949	7,274	7.6649	7.406	7.344	-	7.382	7.406	985	7.3822	0.00%
2024-01-03	7.690	7.200	-	7.665	7.695	9,626	73,832	7.6701	7.406	6.934	-	7.382	7.411	9,995	7.3871	-0.90%
2024-01-02	7.760	7.200	-	7.785	7.955	1,536	12,138	7.9023	7.474	6.934	-	7.498	7.662	1,595	7.6109	-1.52%
2023-12-29	7.880	7.200	-	-	-	22	173	7.8636	7.589	6.934	-	-	-	23	7.5736	-0.19%
2023-12-28	7.895	7.750	-	7.750	7.900	13,282	104,597	7.8751	7.604	7.464	-	7.464	7.609	13,791	7.5846	2.53%
2023-12-27	7.700	7.550	-	7.605	7.700	998	7,643	7.6583	7.416	7.272	-	7.324	7.416	1,036	7.3758	2.05%
2023-12-22	7.545	7.200	7.900	7.595	7.700	2,766	21,239	7.6786	7.267	6.934	7.609	7.315	7.416	2,872	7.3954	-1.76%
2023-12-21	7.680	7.550	-	7.600	7.665	5,102	39,080	7.6597	7.397	7.272	-	7.320	7.382	5,297	7.3772	-0.13%
2023-12-20	7.690	7.600	-	7.740	7.740	117	904	7.7265	7.406	7.320	-	7.455	7.455	121	7.4415	0.65%
2023-12-19	7.640	7.500	-	-	-	44	335	7.6136	7.358	7.223	-	-	-	46	7.3328	-0.65%
2023-12-18	7.690	7.665	-	7.695	7.750	3,241	24,962	7.7019	7.406	7.382	-	7.411	7.464	3,365	7.4178	-0.97%
2023-12-15	7.765	7.500	7.785	7.720	7.720	905	6,986	7.7193	7.479	7.223	7.498	7.435	7.435	940	7.4346	2.54%
2023-12-14	7.780	7.500	-	7.790	7.860	4,105	32,088	7.8168	7.293	7.031	-	7.303	7.368	4,379	7.3278	0.91%
2023-12-13	7.710	7.500	-	7.775	7.775	258	2,001	7.7558	7.228	7.031	-	7.289	7.289	275	7.2706	-0.90%
2023-12-12	7.780	7.740	-	7.760	7.790	11,522	89,620	7.7782	7.293	7.256	-	7.275	7.303	12,291	7.2916	1.37%
2023-12-11	7.675	7.500	-	7.600	7.655	560	4,266	7.6179	7.195	7.031	-	7.125	7.176	597	7.1413	-1.03%
2023-12-08	7.755	7.500	-	7.765	7.785	284	2,207	7.7711	7.270	7.031	-	7.279	7.298	303	7.2850	0.13%
2023-12-07	7.745	7.500	-	7.735	7.735	165	1,276	7.7333	7.260	7.031	-	7.251	7.251	176	7.2495	-1.02%
2023-12-06	7.825	7.500	-	7.715	7.880	111,463	875,892	7.8581	7.335	7.031	-	7.232	7.387	118,902	7.3665	1.36%
2023-12-05	7.720	7.500	-	7.720	7.835	677	5,265	7.7770	7.237	7.031	-	7.237	7.345	722	7.2904	-2.28%
2023-12-04	7.900	7.500	-	7.955	8.040	721	5,752	7.9778	7.406	7.031	-	7.457	7.537	769	7.4787	-1.25%
2023-12-01	8.000	-	-	8.000	8.200	8,787	71,693	8.1590	7.500	-	-	7.500	7.687	9,373	7.6486	-1.11%
2023-11-30	8.090	8.000	8.530	8.005	8.100	2,036	16,449	8.0791	7.584	7.500	7.996	7.504	7.593	2,172	7.5736	0.25%
2023-11-29	8.070	8.000	8.530	8.070	8.200	709	5,743	8.1001	7.565	7.500	7.996	7.565	7.687	756	7.5934	-2.30%
2023-11-28	8.260	8.215	8.530	8.295	8.295	445	3,689	8.2899	7.743	7.701	7.996	7.776	7.776	475	7.7713	-1.08%
2023-11-27	8.350	8.260	8.530	-	-	4	33	8.2500	7.828	7.743	7.996	-	-	4	7.7339	-0.06%
2023-11-24	8.355	8.200	8.530	8.355	8.415	982	8,229	8.3798	7.832	7.687	7.996	7.832	7.889	1,048	7.8556	-1.76%
2023-11-23	8.505	8.200	8.550	-	-	0	0	-	7.973	7.687	8.015	-	-	0	-	1.01%
2023-11-22	8.420	8.200	8.560	8.410	8.410	300	2,523	8.4100	7.893	7.687	8.024	7.884	7.884	320	7.8839	-0.18%
2023-11-21	8.435	8.200	-	-	-	30	251	8.3667	7.907	7.687	-	-	-	32	7.8432	-0.12%
2023-11-20	8.445	8.200	-	8.360	8.460	4,180	35,083	8.3931	7.917	7.687	-	7.837	7.931	4,459	7.8680	1.69%
2023-11-17	8.305	8.200	8.580	8.400	8.400	100	840	8.4000	7.785	7.687	8.043	7.874	7.874	107	7.8745	-2.06%
2023-11-16	8.480	8.000	8.480	8.450	8.490	2,517	21,314	8.4680	7.949	7.500	7.949	7.921	7.959	2,685	7.9382	-0.99%
2023-11-15	8.565	8.000	-	8.450	8.565	372	3,168	8.5161	8.029	7.500	-	7.921	8.029	397	7.9834	3.57%
2023-11-14	8.270	8.000	-	8.365	8.365	675	5,638	8.3526	7.753	7.500	-	7.842	7.842	720	7.8300	0.00%
2023-11-13	8.270	8.170	-	8.175	8.210	2,412	19,798	8.2081	7.753	7.659	-	7.664	7.696	2,573	7.6946	1.41%
2023-11-10	8.155	8.150	-	-	-	82	671	8.1829	7.645	7.640	-	-	-	87	7.6710	-1.92%
2023-11-09	8.315	8.000	-	8.450	8.500	8,901	75,418	8.4730	7.795	7.500	-	7.921	7.968	9,495	7.9429	-0.18%
2023-11-08	8.330	8.000	-	8.390	8.390	103	864	8.3883	7.809	7.500	-	7.865	7.865	110	7.8636	-0.48%
2023-11-07	8.370	8.200	-	8.405	8.425	351	2,952	8.4103	7.846	7.687	-	7.879	7.898	374	7.8841	-1.53%
2023-11-06	8.500	8.490	8.505	8.500	8.500	154	1,310	8.5065	7.968	7.959	7.973	7.968	7.968	164	7.9743	1.80%
2023-11-03	8.350	-	-	8.310	8.350	493	4,104	8.3245	7.828	-	-	7.790	7.828	526	7.8038	2.39%
2023-11-02	8.155	-	8.280	8.165	8.230	740	6,063	8.1932	7.645	-	7.762	7.654	7.715	789	7.6807	0.87%
2023-11-01	8.085	-	-	8.050	8.090	1,479	11,913	8.0548	7.579	-	-	7.546	7.584	1,578	7.5509	0.06%
2023-10-31	8.080	8.000	-	8.080	8.080	110	888	8.0727	7.575	7.500	-	7.575	7.575	117	7.5677	-1.76%
2023-10-30	8.225	8.000	-	8.205	8.210	723	5,933	8.2061	7.710	7.500	-	7.692	7.696	771	7.6927	-0.24%
2023-10-27	8.245	8.050	-	8.160	8.280	326	2,675	8.2055	7.729	7.546	-	7.650	7.762	348	7.6922	2.42%
2023-10-26	8.050	-	-	8.030	8.075	414	3,328	8.0386	7.546	-	-	7.528	7.570	442	7.5357	-0.19%
2023-10-25	8.065	-	-	-	-	7	56	8.0000	7.560	-	-	-	-	7	7.4995	0.25%
2023-10-24	8.045	-	-	7.990	8.045	288	2,304	8.0000	7.542	-	-	7.490	7.542	307	7.4995	-0.80%
2023-10-20	8.110	-	-	8.110	8.140	335	2,718	8.1134	7.603	-	-	7.603	7.631	357	7.6058	-0.67%
2023-10-19	8.165	-	-	-	-	0	0	-	7.654	-	-	-	-	0	-	-2.74%
2023-10-18	8.395	-	-	8.430	8.430	200	1,686	8.4300	7.870	-	-	7.903	7.903	213	7.9026	-0.12%
2023-10-17	8.405	-	-	8.410	8.410	500	4,205	8.4100	7.879	-	-	7.884	7.884	533	7.8839	0.84%
2023-10-16	8.335	-	-	8.320	8.335	616	5,131	8.3295	7.814	-	-	7.799	7.814	657	7.8084	-0.95%
2023-10-13	8.415	-	-	8.495	8.495	1,703	14,466	8.4944	7.889	-	-	7.964	7.964	1,817	7.9630	-2.55%
2023-10-12	8.635	-	-	8.625	8.650	1,936	16,703	8.6276	8.095	-	-	8.085	8.109	2,065	8.0878	1.71%
2023-10-11	8.490	-	-	8.490	8.490	186	1,579	8.4892	7.959	-	-	7.959	7.959	198	7.9582	1.43%
2023-10-10	8.370	-	-	8.370	8.435	1,508	12,657	8.3932	7.846	-	-	7.846	7.907	1,609	7.8681	1.09%
2023-10-09	8.280	-	-	8.330	8.330	421	3,505	8.3254	7.762	-	-	7.809	7.809	449	7.8046	0.36%
2023-10-06	8.250	-	-	8.235	8.235	1,000	8,235	8.2350	7.734	-	-	7.720	7.720	1,067	7.7198	1.54%
2023-10-05	8.125	-	-	8.125	8.140	2,517	20,454	8.1263	7.617	-	-	7.617	7.631	2,685	7.6179	0.43%
2023-10-04	8.090	-	-	8.085	8.135	10,110	82,239	8.1344	7.584	-	-	7.579	7.626	10,785	7.6255	-0.55%
2023-10-03	8.135	-	-	8.120	8.500	2,527	20,707	8.1943	7.626	-	-	7.612	7.968	2,696	7.6817	-3.21%
2023-09-29	8.405	-	-	8.405	8.430	609	5,121	8.4089	7.879	-	-	7.879	7.903	650	7.8828	2.56%
2023-09-28	8.195	-	-	8.200	8.270	8,302	68,636	8.2674	7.682	-	-	7.687	7.753	8,856	7.7502	-1.38%
2023-09-27	8.310	8.280	-	8.295	8.315	271	2,246	8.2878	7.790	7.762	-	7.776	7.795	289	7.7693	0.85%
2023-09-26	8.240	-	-	8.230	8.460	466	3,885	8.3369	7.724	-	-	7.715	7.931	497	7.8153	-1.73%
2023-09-25	8.385	-	-	8.390	8.390	140	1,174	8.3857	7.860	-	-	7.865	7.865	149	7.8611	-1.76%
2023-09-22	8.535	-	-	8.410	8.410	302	2,539	8.4073	8.001	-	-	7.884	7.884	322	7.8813	2.34%
2023-09-21	8.340	-	-	8.350	8.360	412	3,441	8.3519	7.818	-	-	7.828	7.837	439	7.8294	-1.42%
2023-09-20	8.460	-	-	8.470	8.470	308	2,608	8.4675	7.931	-	-	7.940	7.940	329	7.9378	-0.47%
2023-09-19	8.500	-	-	8.505	8.505	190	1,615	8.5000	7.968	-	-	7.973	7.973	203	7.9682	0.29%
2023-09-18	8.475	-	-	8.490	8.695	1,501	12,846	8.5583	7.945	-	-	7.959	8.151	1,601	8.0229	-1.68%
2023-09-15	8.620	-	-	8.550	8.620	491	4,211	8.5764	8.081	-	-	8.015	8.081	524	8.0398	1.23%
2023-09-14	8.515	-	-	-	-	0	0	-	7.982	-	-	-	-	0	-	0.18%
2023-09-13	8.500	-	-	-	-	2	16	8.0000	7.968	-	-	-	-	2	7.4995	-0.06%
2023-09-12	8.505	-	-	8.465	8.525	1,186	10,050	8.4739	7.973	-	-	7.935	7.992	1,265	7.9437	-0.12%
2023-09-11	8.515	-	-	8.455	8.480	1,477	12,504	8.4658	7.982	-	-	7.926	7.949	1,576	7.9362	-0.35%
2023-09-07	8.545	-	-	8.535	8.615	1,635	13,992	8.5578	8.010	-	-	8.001	8.076	1,744	8.0224	-1.38%
2023-09-06	8.665	-	-	-	-	0	0	-	8.123	-	-	-	-	0	-	0.00%
2023-09-05	8.665	-	10.00	8.730	8.755	969	8,465	8.7358	8.123	-	9.374	8.184	8.207	1,034	8.1893	-2.09%
2023-09-04	8.850	-	-	8.705	8.800	323	2,824	8.7430	8.296	-	-	8.160	8.249	345	8.1961	2.61%
2023-08-31	8.625	-	-	8.625	8.625	157	1,354	8.6242	8.085	-	-	8.085	8.085	167	8.0847	-0.46%
2023-08-30	8.665	-	-	8.750	8.750	1,124	9,833	8.7482	8.123	-	-	8.203	8.203	1,199	8.2009	-0.06%
2023-08-29	8.670	-	-	8.585	8.680	840	7,233	8.6107	8.128	-	-	8.048	8.137	896	8.0720	2.06%
2023-08-28	8.495	-	-	8.495	8.615	1,433	12,278	8.5680	7.964	-	-	7.964	8.076	1,529	8.0320	0.83%
2023-08-25	8.425	-	-	-	-	2	16	8.0000	7.898	-	-	-	-	2	7.4995	-1.23%
2023-08-24	8.530	8.260	-	-	-	0	0	-	7.996	7.743	-	-	-	0	-	2.16%
2023-08-23	8.350	-	-	-	-	16	133	8.3125	7.828	-	-	-	-	17	7.7925	0.18%
2023-08-22	8.335	-	-	8.245	8.245	108	890	8.2407	7.814	-	-	7.729	7.729	115	7.7252	0.73%
2023-08-21	8.275	-	-	8.310	8.325	1,305	10,847	8.3119	7.757	-	-	7.790	7.804	1,392	7.7919	-1.84%
2023-08-18	8.430	-	-	8.430	8.575	1,330	11,302	8.4977	7.903	-	-	7.903	8.039	1,419	7.9661	-1.86%
2023-08-17	8.590	-	-	8.520	8.520	230	1,960	8.5217	8.053	-	-	7.987	7.987	245	7.9886	-0.23%
2023-08-16	8.610	-	10.00	8.605	8.610	1,268	10,911	8.6049	8.071	-	9.374	8.067	8.071	1,353	8.0666	-1.37%
2023-08-15	8.730	-	10.00	-	-	0	0	-	8.184	-	9.374	-	-	0	-	-1.02%
2023-08-14	8.820	-	10.00	8.770	8.770	230	2,017	8.7696	8.268	-	9.374	8.221	8.221	245	8.2209	-2.05%
2023-08-11	9.005	-	10.00	9.005	9.005	198	1,782	9.0000	8.442	-	9.374	8.442	8.442	211	8.4370	-0.39%
2023-08-10	9.040	-	10.00	8.970	8.970	174	1,560	8.9655	8.474	-	9.374	8.409	8.409	186	8.4046	0.28%
2023-08-09	9.015	-	10.00	9.000	9.015	1,286	11,590	9.0124	8.451	-	9.374	8.437	8.451	1,372	8.4486	0.17%
2023-08-08	9.000	-	10.00	9.000	9.000	245	2,206	9.0041	8.437	-	9.374	8.437	8.437	261	8.4408	-2.01%
2023-08-07	9.185	9.000	-	9.165	9.185	408	3,741	9.1691	8.610	8.437	-	8.592	8.610	435	8.5955	0.00%
2023-08-04	9.185	-	9.485	9.260	9.260	126	1,166	9.2540	8.610	-	8.892	8.681	8.681	134	8.6750	0.71%
2023-08-03	9.120	-	9.485	9.150	9.150	186	1,695	9.1129	8.549	-	8.892	8.578	8.578	198	8.5428	-0.65%
2023-08-02	9.180	-	9.485	9.170	9.420	1,800	16,586	9.2144	8.606	-	8.892	8.596	8.831	1,920	8.6380	-2.55%
2023-08-01	9.420	-	-	9.555	9.555	123	1,172	9.5285	8.831	-	-	8.957	8.957	131	8.9323	-0.26%
2023-07-31	9.445	-	-	9.495	9.515	26,129	248,303	9.5030	8.854	-	-	8.901	8.920	27,873	8.9085	0.80%
2023-07-28	9.370	-	-	9.350	9.350	140	1,309	9.3500	8.784	-	-	8.765	8.765	149	8.7651	1.35%
2023-07-27	9.245	-	-	-	-	28	258	9.2143	8.667	-	-	-	-	30	8.6378	1.65%
2023-07-26	9.095	-	-	9.070	9.085	2,549	23,127	9.0730	8.526	-	-	8.503	8.517	2,719	8.5054	-0.33%
2023-07-25	9.125	-	-	9.030	9.030	135	1,219	9.0296	8.554	-	-	8.465	8.465	144	8.4647	4.23%
2023-07-24	8.755	-	-	-	-	17	148	8.7059	8.207	-	-	-	-	18	8.1612	-2.07%
2023-07-21	8.940	-	-	-	-	6	53	8.8333	8.381	-	-	-	-	6	8.2807	0.62%
2023-07-20	8.885	-	-	8.975	8.975	426	3,822	8.9718	8.329	-	-	8.414	8.414	454	8.4105	-0.11%
2023-07-19	8.895	-	-	-	-	33	292	8.8485	8.339	-	-	-	-	35	8.2949	-0.39%
2023-07-18	8.930	-	-	8.920	9.000	4,220	37,793	8.9557	8.371	-	-	8.362	8.437	4,502	8.3954	-1.76%
2023-07-14	9.090	-	-	-	-	44	401	9.1136	8.521	-	-	-	-	47	8.5435	0.22%
2023-07-13	9.070	9.055	-	9.055	9.055	166	1,496	9.0120	8.503	8.489	-	8.489	8.489	177	8.4482	3.01%
2023-07-12	8.805	-	-	8.805	8.830	268	2,362	8.8134	8.254	-	-	8.254	8.278	286	8.2621	0.92%
2023-07-11	8.725	-	-	8.715	8.775	717	6,285	8.7657	8.179	-	-	8.170	8.226	765	8.2173	0.93%
2023-07-10	8.645	-	-	8.720	8.720	414	3,609	8.7174	8.104	-	-	8.174	8.174	442	8.1720	0.58%
2023-07-07	8.595	-	-	8.600	8.640	902	7,766	8.6098	8.057	-	-	8.062	8.099	962	8.0711	-1.04%
2023-07-06	8.685	8.650	-	8.690	8.870	900	7,863	8.7367	8.142	8.109	-	8.146	8.315	960	8.1901	-2.20%
2023-07-05	8.880	8.650	-	8.885	8.950	774	6,915	8.9341	8.324	8.109	-	8.329	8.390	826	8.3752	-1.50%
2023-07-04	9.015	8.650	-	8.995	9.015	673	6,057	9.0000	8.451	8.109	-	8.432	8.451	718	8.4370	0.56%
2023-07-03	8.965	8.790	-	-	-	2	17	8.5000	8.404	8.240	-	-	-	2	7.9682	1.99%
2023-06-30	8.790	8.660	-	8.790	8.790	10,008	87,970	8.7900	8.240	8.118	-	8.240	8.240	10,676	8.2401	0.06%
2023-06-29	8.785	8.660	-	8.825	8.825	220	1,940	8.8182	8.235	8.118	-	8.273	8.273	235	8.2665	-1.24%
2023-06-28	8.895	8.660	-	8.845	8.900	1,217	10,823	8.8932	8.339	8.118	-	8.292	8.343	1,298	8.3368	0.23%
2023-06-27	8.875	8.660	-	8.855	8.860	5,000	44,280	8.8560	8.320	8.118	-	8.301	8.306	5,334	8.3020	1.54%
2023-06-26	8.740	8.660	-	8.735	8.745	672	5,871	8.7366	8.193	8.118	-	8.189	8.198	717	8.1900	-0.17%
2023-06-23	8.800	8.650	-	8.800	8.870	3,248	28,776	8.8596	8.208	8.068	-	8.208	8.273	3,482	8.2632	-1.84%
2023-06-21	8.965	8.650	-	-	-	0	0	-	8.361	8.068	-	-	-	0	-	-2.13%
2023-06-20	9.160	8.650	-	-	-	0	0	-	8.543	8.068	-	-	-	0	-	-1.40%
2023-06-19	9.290	8.650	-	9.360	9.360	527	4,928	9.3510	8.665	8.068	-	8.730	8.730	565	8.7215	-0.32%
2023-06-16	9.320	8.650	-	9.295	9.315	1,651	15,376	9.3131	8.693	8.068	-	8.669	8.688	1,770	8.6862	1.03%
2023-06-15	9.225	8.650	-	9.105	9.160	405	3,700	9.1358	8.604	8.068	-	8.492	8.543	434	8.5208	1.99%
2023-06-14	9.045	8.650	-	9.120	9.145	1,038	9,480	9.1329	8.436	8.068	-	8.506	8.529	1,113	8.5181	-0.28%
2023-06-13	9.070	8.650	-	-	-	0	0	-	8.459	8.068	-	-	-	0	-	0.55%
2023-06-12	9.020	8.650	-	8.975	9.025	2,200	19,845	9.0205	8.413	8.068	-	8.371	8.417	2,359	8.4132	0.06%
2023-06-09	9.015	8.650	-	8.995	9.030	5,045	45,517	9.0222	8.408	8.068	-	8.389	8.422	5,409	8.4148	0.73%
2023-06-08	8.950	8.650	-	8.970	8.970	2,000	17,940	8.9700	8.347	8.068	-	8.366	8.366	2,144	8.3661	0.34%
2023-06-07	8.920	8.650	-	-	-	0	0	-	8.319	8.068	-	-	-	0	-	0.96%
2023-06-06	8.835	8.600	-	8.835	8.970	25,800	229,670	8.9019	8.240	8.021	-	8.240	8.366	27,662	8.3026	0.06%
2023-06-05	8.830	8.600	-	-	-	0	0	-	8.236	8.021	-	-	-	0	-	0.63%
2023-06-02	8.775	8.275	-	-	-	0	0	-	8.184	7.718	-	-	-	0	-	4.03%
2023-06-01	8.435	8.275	-	8.435	8.435	1,212	10,224	8.4356	7.867	7.718	-	7.867	7.867	1,299	7.8677	0.24%
2023-05-31	8.415	8.435	-	8.390	8.390	180	1,510	8.3889	7.848	7.867	-	7.825	7.825	193	7.8241	-2.26%
2023-05-30	8.610	8.500	-	8.585	8.625	345	2,970	8.6087	8.030	7.928	-	8.007	8.044	370	8.0291	0.29%
2023-05-29	8.585	8.520	-	8.605	8.730	3,138	27,196	8.6667	8.007	7.946	-	8.026	8.142	3,365	8.0832	-1.09%
2023-05-25	8.680	8.520	-	-	-	14	121	8.6429	8.096	7.946	-	-	-	15	8.0610	-1.64%
2023-05-24	8.825	8.520	-	8.820	8.905	1,207	10,663	8.8343	8.231	7.946	-	8.226	8.305	1,294	8.2396	-1.84%
2023-05-23	8.990	8.820	-	-	-	7	63	9.0000	8.385	8.226	-	-	-	8	8.3941	-1.37%
2023-05-22	9.115	8.820	-	-	-	0	0	-	8.501	8.226	-	-	-	0	-	1.17%
2023-05-19	9.010	8.820	-	9.010	9.010	200	1,802	9.0100	8.403	8.226	-	8.403	8.403	214	8.4034	-0.83%
2023-05-18	9.085	8.820	-	-	-	0	0	-	8.473	8.226	-	-	-	0	-	0.83%
2023-05-17	9.010	8.820	-	-	-	0	0	-	8.403	8.226	-	-	-	0	-	-2.12%
2023-05-16	9.205	8.820	-	9.245	9.255	117,525	1,086,520	9.2450	8.585	8.226	-	8.623	8.632	126,008	8.6226	0.11%
2023-05-15	9.195	8.820	-	-	-	7	63	9.0000	8.576	8.226	-	-	-	8	8.3941	1.71%
2023-05-12	9.040	8.820	-	9.055	9.190	380	3,468	9.1263	8.431	8.226	-	8.445	8.571	407	8.5119	-0.82%
2023-05-11	9.115	8.820	-	-	-	18	163	9.0556	8.501	8.226	-	-	-	19	8.4459	0.00%
2023-05-10	9.115	8.820	-	-	-	8	73	9.1250	8.501	8.226	-	-	-	9	8.5107	-0.16%
2023-05-09	9.130	8.820	-	9.300	9.300	495	4,603	9.2990	8.515	8.226	-	8.674	8.674	531	8.6730	-2.14%
2023-05-08	9.330	8.820	-	-	-	64	595	9.2969	8.702	8.226	-	-	-	69	8.6710	1.14%
2023-05-05	9.225	8.820	-	9.190	9.245	741	6,840	9.2308	8.604	8.226	-	8.571	8.623	794	8.6093	0.49%
2023-05-04	9.180	8.500	-	-	-	0	0	-	8.562	7.928	-	-	-	0	-	1.44%
2023-05-03	9.050	8.500	-	9.050	9.050	513	4,642	9.0487	8.441	7.928	-	8.441	8.441	550	8.4395	-1.36%
2023-05-02	9.175	9.050	-	9.120	9.245	820	7,561	9.2207	8.557	8.441	-	8.506	8.623	879	8.6000	-0.22%
2023-04-28	9.195	9.020	-	9.215	9.215	800	7,372	9.2150	8.576	8.413	-	8.595	8.595	858	8.5946	0.99%
2023-04-27	9.105	9.020	-	-	-	16	146	9.1250	8.492	8.413	-	-	-	17	8.5107	0.11%
2023-04-26	9.095	9.020	-	-	-	72	655	9.0972	8.483	8.413	-	-	-	77	8.4848	0.94%
2023-04-25	9.010	8.500	-	9.005	9.090	6,076	54,900	9.0355	8.403	7.928	-	8.399	8.478	6,515	8.4273	-1.53%
2023-04-24	9.150	8.500	-	9.105	9.105	517	4,707	9.1044	8.534	7.928	-	8.492	8.492	554	8.4915	-0.76%
2023-04-21	9.220	8.500	-	9.260	9.265	4,418	40,921	9.2623	8.599	7.928	-	8.637	8.641	4,737	8.6388	-1.60%
2023-04-20	9.370	8.500	-	9.365	9.400	12,486	117,001	9.3706	8.739	7.928	-	8.735	8.767	13,387	8.7397	-0.11%
2023-04-19	9.380	8.500	-	9.410	9.465	115,011	1,085,282	9.4363	8.749	7.928	-	8.776	8.828	123,313	8.8011	-1.21%
2023-04-18	9.495	8.500	-	9.510	9.510	187	1,773	9.4813	8.856	7.928	-	8.870	8.870	200	8.8430	-0.52%
2023-04-17	9.545	8.500	-	9.445	9.445	1,000	9,445	9.4450	8.902	7.928	-	8.809	8.809	1,072	8.8091	1.65%
2023-04-14	9.390	8.500	-	-	-	48	448	9.3333	8.758	7.928	-	-	-	51	8.7050	0.70%
2023-04-13	9.325	8.500	-	9.170	9.170	809	7,419	9.1706	8.697	7.928	-	8.553	8.553	867	8.5532	0.05%
2023-04-12	9.320	8.500	9.390	9.320	9.355	2,064	19,282	9.3421	8.693	7.928	8.758	8.693	8.725	2,213	8.7131	-0.75%
2023-04-11	9.390	9.355	9.460	9.355	9.505	1,943	18,395	9.4673	8.758	8.725	8.823	8.725	8.865	2,083	8.8300	0.48%
2023-04-06	9.345	8.500	-	9.345	9.345	137	1,279	9.3358	8.716	7.928	-	8.716	8.716	147	8.7073	0.21%
2023-04-04	9.325	8.500	-	9.300	9.320	1,011	9,406	9.3037	8.697	7.928	-	8.674	8.693	1,084	8.6773	-0.43%
2023-04-03	9.365	8.500	-	9.345	9.375	592	5,544	9.3649	8.735	7.928	-	8.716	8.744	635	8.7344	-0.37%
2023-03-31	9.400	8.500	-	9.375	9.510	1,363	12,874	9.4453	8.767	7.928	-	8.744	8.870	1,461	8.8095	0.86%
2023-03-30	9.320	8.520	-	9.275	9.345	1,731	16,116	9.3102	8.693	7.946	-	8.651	8.716	1,856	8.6834	0.59%
2023-03-29	9.265	8.520	-	9.265	9.265	627	5,809	9.2648	8.641	7.946	-	8.641	8.641	672	8.6410	1.93%
2023-03-28	9.090	9.010	-	9.105	9.105	142	1,292	9.0986	8.478	8.403	-	8.492	8.492	152	8.4860	1.00%
2023-03-27	9.000	8.520	-	-	-	22	199	9.0455	8.394	7.946	-	-	-	24	8.4365	-1.85%
2023-03-24	9.170	8.520	-	-	-	1	9	9.0000	8.553	7.946	-	-	-	1	8.3941	-0.33%
2023-03-23	9.200	8.520	-	-	-	0	0	-	8.581	7.946	-	-	-	0	-	2.11%
2023-03-22	9.010	8.520	-	9.010	9.010	209	1,883	9.0096	8.403	7.946	-	8.403	8.403	224	8.4030	1.81%
2023-03-21	8.850	8.520	-	8.825	8.825	5,006	44,177	8.8248	8.254	7.946	-	8.231	8.231	5,367	8.2307	1.09%
2023-03-20	8.755	8.520	-	-	-	10	87	8.7000	8.166	7.946	-	-	-	11	8.1143	-2.45%
2023-03-17	8.975	8.710	-	8.920	8.920	511	4,558	8.9198	8.371	8.124	-	8.319	8.319	548	8.3193	1.76%
2023-03-16	8.820	8.710	-	8.820	8.865	12,119	107,253	8.8500	8.226	8.124	-	8.226	8.268	12,994	8.2542	-1.78%
2023-03-15	8.980	8.710	-	8.950	9.065	44,825	404,896	9.0328	8.375	8.124	-	8.347	8.455	48,061	8.4247	1.47%
2023-03-14	8.850	8.500	-	8.910	8.920	1,231	10,973	8.9139	8.254	7.928	-	8.310	8.319	1,320	8.3138	-2.37%
2023-03-13	9.065	8.500	-	9.105	9.110	5,202	47,389	9.1098	8.455	7.928	-	8.492	8.497	5,577	8.4965	1.91%
2023-03-10	8.895	8.850	9.140	-	-	26	232	8.9231	8.296	8.254	8.525	-	-	28	8.3224	-3.10%
2023-03-09	9.180	8.820	-	-	-	18	166	9.2222	8.562	8.226	-	-	-	19	8.6014	-0.27%
2023-03-08	9.205	9.160	-	9.205	9.250	4,623	42,736	9.2442	8.585	8.543	-	8.585	8.627	4,957	8.6219	-2.28%
2023-03-07	9.420	9.160	-	9.345	9.615	990	9,401	9.4960	8.786	8.543	-	8.716	8.968	1,061	8.8567	-0.42%
2023-03-06	9.460	9.160	-	9.450	9.450	4,021	37,998	9.4499	8.823	8.543	-	8.814	8.814	4,311	8.8137	0.11%
2023-03-03	9.450	9.160	-	9.440	9.490	2,356	22,293	9.4622	8.814	8.543	-	8.804	8.851	2,526	8.8252	0.75%
2023-03-02	9.380	9.160	-	9.355	9.405	7,513	70,424	9.3736	8.749	8.543	-	8.725	8.772	8,055	8.7426	-0.69%
2023-03-01	9.445	9.020	-	9.230	9.420	385	3,588	9.3195	8.809	8.413	-	8.609	8.786	413	8.6921	3.91%
2023-02-28	9.090	-	-	9.185	9.220	3,690	34,000	9.2141	8.478	-	-	8.567	8.599	3,956	8.5938	-0.71%
2023-02-27	9.155	-	-	-	-	28	255	9.1071	8.539	-	-	-	-	30	8.4940	-0.38%
2023-02-24	9.190	-	-	9.385	9.385	5,010	47,017	9.3846	8.571	-	-	8.753	8.753	5,372	8.7528	-1.76%
2023-02-23	9.355	-	-	9.385	9.385	4,000	37,540	9.3850	8.725	-	-	8.753	8.753	4,289	8.7532	-0.11%
2023-02-22	9.365	-	-	-	-	5	47	9.4000	8.735	-	-	-	-	5	8.7672	-0.69%
2023-02-21	9.430	-	-	-	-	16	151	9.4375	8.795	-	-	-	-	17	8.8021	-1.67%
2023-02-20	9.590	-	-	-	-	2	19	9.5000	8.944	-	-	-	-	2	8.8604	0.74%
2023-02-17	9.520	-	-	9.530	9.645	5,010	48,090	9.5988	8.879	-	-	8.888	8.996	5,372	8.9526	-1.09%
2023-02-16	9.625	-	-	9.855	9.855	203	2,000	9.8522	8.977	-	-	9.192	9.192	218	9.1889	1.05%
2023-02-15	9.525	-	-	9.530	9.535	3,200	30,497	9.5303	8.884	-	-	8.888	8.893	3,431	8.8887	-1.65%
2023-02-14	9.685	9.650	-	9.685	9.690	4,118	39,902	9.6897	9.033	9.000	-	9.033	9.038	4,415	9.0373	-0.31%
2023-02-13	9.715	-	-	9.540	9.900	25,073	240,824	9.6049	9.061	-	-	8.898	9.234	26,883	8.9583	0.05%
2023-02-10	9.710	9.560	9.980	-	-	16	155	9.6875	9.056	8.916	9.308	-	-	17	9.0353	-1.92%
2023-02-09	9.900	9.560	-	9.765	9.765	4,027	39,326	9.7656	9.234	8.916	-	9.108	9.108	4,318	9.1081	1.43%
2023-02-08	9.760	9.560	-	9.760	9.760	222	2,166	9.7568	9.103	8.916	-	9.103	9.103	238	9.0999	-0.15%
2023-02-07	9.775	9.720	-	9.765	9.790	15,841	154,838	9.7745	9.117	9.066	-	9.108	9.131	16,984	9.1165	0.51%
2023-02-06	9.725	9.560	-	9.715	9.735	8,668	84,217	9.7159	9.070	8.916	-	9.061	9.080	9,294	9.0618	-1.77%
2023-02-03	9.900	9.560	-	9.870	9.995	10,924	109,038	9.9815	9.234	8.916	-	9.206	9.322	11,713	9.3095	-1.79%
2023-02-02	10.08	9.560	-	10.09	10.28	26,435	270,202	10.221	9.401	8.916	-	9.411	9.588	28,343	9.5332	-0.10%
2023-02-01	10.09	9.560	-	10.04	10.08	12,416	124,861	10.057	9.411	8.916	-	9.364	9.401	13,312	9.3794	0.60%
2023-01-31	10.03	9.560	-	10.03	10.24	16,602	169,393	10.203	9.355	8.916	-	9.355	9.551	17,800	9.5163	-0.99%
2023-01-30	10.13	9.560	-	10.23	10.51	4,907	51,120	10.418	9.448	8.916	-	9.541	9.802	5,261	9.7164	-2.69%
2023-01-27	10.41	10.28	-	10.37	10.42	5,709	59,442	10.412	9.709	9.588	-	9.672	9.718	6,121	9.7110	0.58%
2023-01-26	10.35	10.26	-	10.27	10.40	85,380	881,340	10.323	9.653	9.569	-	9.579	9.700	91,543	9.6276	2.37%
2023-01-20	10.11	9.560	-	10.02	10.05	8,001	80,290	10.035	9.429	8.916	-	9.345	9.373	8,579	9.3594	1.71%
2023-01-19	9.940	9.560	-	9.930	10.00	2,619	26,062	9.9511	9.271	8.916	-	9.261	9.327	2,808	9.2812	-0.10%
2023-01-18	9.950	9.560	10.45	-	-	13	129	9.9231	9.280	8.916	9.746	-	-	14	9.2550	0.20%
2023-01-17	9.930	9.560	10.45	10.05	10.20	4,031	40,582	10.068	9.261	8.916	9.746	9.373	9.513	4,322	9.3897	-0.80%
2023-01-16	10.01	9.560	10.45	10.00	10.16	32,000	322,358	10.074	9.336	8.916	9.746	9.327	9.476	34,310	9.3955	-0.20%
2023-01-13	10.03	9.560	-	9.935	9.990	8,612	85,771	9.9595	9.355	8.916	-	9.266	9.317	9,234	9.2890	1.06%
2023-01-12	9.925	9.560	-	9.960	9.960	8,020	79,877	9.9597	9.257	8.916	-	9.289	9.289	8,599	9.2892	0.30%
2023-01-11	9.895	9.560	-	9.890	9.955	19,633	194,919	9.9281	9.229	8.916	-	9.224	9.285	21,050	9.2597	0.56%
2023-01-10	9.840	9.560	-	9.800	9.890	40,881	401,711	9.8263	9.178	8.916	-	9.140	9.224	43,832	9.1648	0.00%
2023-01-09	9.840	9.780	-	9.840	9.910	1,597	15,764	9.8710	9.178	9.122	-	9.178	9.243	1,712	9.2065	1.60%
2023-01-06	9.685	9.560	-	9.685	9.765	3,175	30,810	9.7039	9.033	8.916	-	9.033	9.108	3,404	9.0506	-0.21%
2023-01-05	9.705	9.560	-	9.700	9.725	819	7,927	9.6789	9.052	8.916	-	9.047	9.070	878	9.0273	1.68%
2023-01-04	9.545	-	-	9.350	9.540	2,892	27,318	9.4461	8.902	-	-	8.721	8.898	3,101	8.8101	2.97%
2023-01-03	9.270	-	-	8.875	9.270	16,328	145,291	8.8983	8.646	-	-	8.278	8.646	17,507	8.2992	1.31%
2022-12-30	9.150	-	-	9.225	9.255	12,041	111,295	9.2430	8.534	-	-	8.604	8.632	12,910	8.6207	0.55%
2022-12-29	9.100	-	-	9.055	9.110	32,374	293,937	9.0794	8.487	-	-	8.445	8.497	34,711	8.4682	-1.03%
2022-12-28	9.195	-	-	9.200	9.215	12,029	110,787	9.2100	8.576	-	-	8.581	8.595	12,897	8.5900	1.60%
2022-12-23	9.050	-	-	8.960	9.050	25,017	226,022	9.0347	8.441	-	-	8.357	8.441	26,823	8.4265	-0.28%
2022-12-22	9.075	-	-	9.010	9.030	12,014	108,366	9.0200	8.464	-	-	8.403	8.422	12,881	8.4127	2.60%
2022-12-21	8.845	-	-	8.845	8.885	20,298	180,157	8.8756	8.250	-	-	8.250	8.287	21,763	8.2781	0.28%
2022-12-20	8.820	-	-	8.815	8.855	24,211	213,920	8.8357	8.226	-	-	8.222	8.259	25,959	8.2408	-1.34%
2022-12-19	8.940	-	-	8.945	9.135	28,020	254,618	9.0870	8.338	-	-	8.343	8.520	30,043	8.4752	-0.94%
2022-12-16	9.025	-	-	8.905	9.040	20,460	182,930	8.9409	8.417	-	-	8.305	8.431	21,937	8.3389	0.65%
2022-12-15	9.180	-	9.240	9.170	9.235	20,000	183,980	9.1990	8.363	-	8.418	8.354	8.413	21,954	8.3802	-1.71%
2022-12-14	9.340	-	-	9.330	9.405	35,524	333,017	9.3744	8.509	-	-	8.499	8.568	38,995	8.5400	0.59%
2022-12-13	9.285	-	-	9.240	9.330	29,503	274,030	9.2882	8.459	-	-	8.418	8.499	32,386	8.4614	0.87%
2022-12-12	9.205	-	-	9.185	9.300	28,080	259,455	9.2399	8.386	-	-	8.367	8.472	30,824	8.4174	-2.18%
2022-12-09	9.410	-	-	9.310	9.355	27,008	251,773	9.3222	8.572	-	-	8.481	8.522	29,647	8.4924	2.12%
2022-12-08	9.215	-	-	9.005	9.240	11,700	106,981	9.1437	8.395	-	-	8.203	8.418	12,843	8.3298	3.19%
2022-12-07	8.930	-	-	9.135	9.275	38,600	355,053	9.1983	8.135	-	-	8.322	8.449	42,372	8.3795	-2.78%
2022-12-06	9.185	-	-	9.130	9.230	13,100	120,099	9.1679	8.367	-	-	8.317	8.408	14,380	8.3518	-0.70%
2022-12-05	9.250	-	-	9.145	9.150	3,700	33,852	9.1492	8.427	-	-	8.331	8.336	4,062	8.3348	4.34%
2022-12-02	8.865	-	-	8.865	8.870	1,107	9,818	8.8690	8.076	-	-	8.076	8.080	1,215	8.0795	0.23%
2022-12-01	8.845	-	-	8.930	9.040	36,100	326,219	9.0365	8.058	-	-	8.135	8.235	39,627	8.2322	0.74%
2022-11-30	8.780	-	8.800	8.630	8.765	338	2,935	8.6834	7.998	-	8.017	7.862	7.985	371	7.9105	2.45%
2022-11-29	8.570	-	-	8.460	8.500	100,848	853,457	8.4628	7.807	-	-	7.707	7.743	110,702	7.7095	5.28%
2022-11-28	8.140	-	-	8.060	8.155	53,400	434,097	8.1292	7.415	-	-	7.343	7.429	58,618	7.4055	-1.87%
2022-11-25	8.295	-	-	-	-	2	16	8.0000	7.557	-	-	-	-	2	7.2879	-0.60%
2022-11-24	8.345	-	-	8.330	8.355	2,015	16,789	8.3320	7.602	-	-	7.589	7.611	2,212	7.5903	0.97%
2022-11-23	8.265	-	-	8.245	8.300	1,077	8,897	8.2609	7.529	-	-	7.511	7.561	1,182	7.5256	0.24%
2022-11-22	8.245	-	-	-	-	7	57	8.1429	7.511	-	-	-	-	8	7.4180	-0.90%
2022-11-21	8.320	-	-	8.220	8.245	36,042	296,663	8.2310	7.579	-	-	7.488	7.511	39,564	7.4984	-2.00%
2022-11-18	8.490	7.500	-	8.555	8.605	2,148	18,472	8.5996	7.734	6.832	-	7.793	7.839	2,358	7.8341	-0.24%
2022-11-17	8.510	7.500	-	8.370	8.530	12,560	106,853	8.5074	7.752	6.832	-	7.625	7.771	13,787	7.7501	-1.22%
2022-11-16	8.615	7.500	-	8.535	8.635	58,375	501,302	8.5876	7.848	6.832	-	7.775	7.866	64,079	7.8232	0.00%
2022-11-15	8.615	7.500	-	8.265	8.600	34,041	285,002	8.3723	7.848	6.832	-	7.529	7.834	37,367	7.6271	4.05%
2022-11-14	8.280	-	-	8.265	8.400	4,700	38,915	8.2798	7.543	-	-	7.529	7.652	5,159	7.5428	1.41%
2022-11-11	8.165	-	-	7.955	8.165	162,818	1,298,671	7.9762	7.438	-	-	7.247	7.438	178,727	7.2662	8.29%
2022-11-10	7.540	-	-	7.535	7.545	16,006	120,665	7.5387	6.869	-	-	6.864	6.873	17,570	6.8677	-1.76%
2022-11-09	7.675	-	-	7.675	7.855	48,007	373,373	7.7775	6.992	-	-	6.992	7.156	52,698	7.0852	-1.22%
2022-11-08	7.770	-	-	7.765	7.765	4,000	31,060	7.7650	7.078	-	-	7.074	7.074	4,391	7.0738	0.00%
2022-11-07	7.770	-	-	7.670	7.715	709	5,451	7.6883	7.078	-	-	6.987	7.028	778	7.0039	2.71%
2022-11-04	7.565	6.800	-	7.265	7.685	44,118	334,609	7.5844	6.892	6.195	-	6.618	7.001	48,429	6.9093	5.07%
2022-11-03	7.200	6.800	-	7.280	7.285	5,100	37,133	7.2810	6.559	6.195	-	6.632	6.637	5,598	6.6329	-2.90%
2022-11-02	7.415	7.415	7.435	7.315	7.390	3,168	23,034	7.2708	6.755	6.755	6.773	6.664	6.732	3,478	6.6236	2.35%
2022-11-01	7.245	6.800	-	6.990	7.340	40,638	293,990	7.2344	6.600	6.195	-	6.368	6.687	44,609	6.5904	4.62%
2022-10-31	6.925	6.800	-	6.865	7.045	81,016	559,800	6.9097	6.309	6.195	-	6.254	6.418	88,932	6.2947	-0.79%
2022-10-28	6.980	-	-	6.980	7.275	1,360	9,721	7.1478	6.359	-	-	6.359	6.627	1,493	6.5115	-3.79%
2022-10-27	7.255	6.980	7.400	7.295	7.335	1,389	10,140	7.3002	6.609	6.359	6.741	6.646	6.682	1,525	6.6504	0.90%
2022-10-26	7.190	6.980	-	7.155	7.290	8,522	61,411	7.2062	6.550	6.359	-	6.518	6.641	9,355	6.5647	0.70%
2022-10-25	7.140	6.980	-	7.070	7.185	12,000	85,683	7.1403	6.504	6.359	-	6.441	6.545	13,173	6.5047	-0.14%
2022-10-24	7.150	6.980	-	7.095	7.475	75,249	541,124	7.1911	6.514	6.359	-	6.463	6.810	82,602	6.5510	-5.92%
2022-10-21	7.600	-	-	7.590	7.670	1,005	7,674	7.6358	6.923	-	-	6.914	6.987	1,103	6.9561	-0.46%
2022-10-20	7.635	-	-	7.550	7.635	7,407	56,321	7.6038	6.955	-	-	6.878	6.955	8,131	6.9269	-1.55%
2022-10-19	7.755	-	-	7.800	7.915	12,088	95,320	7.8855	7.065	-	-	7.106	7.210	13,269	7.1836	-2.15%
2022-10-18	7.925	-	-	7.770	7.825	523	4,069	7.7801	7.220	-	-	7.078	7.128	574	7.0876	1.47%
2022-10-17	7.810	-	-	7.745	7.795	607	4,711	7.7611	7.115	-	-	7.056	7.101	666	7.0703	0.19%
2022-10-14	7.795	-	-	7.780	7.945	5,109	40,005	7.8303	7.101	-	-	7.087	7.238	5,608	7.1333	1.17%
2022-10-13	7.705	-	-	7.760	7.780	2,300	17,884	7.7757	7.019	-	-	7.069	7.087	2,525	7.0835	-1.60%
2022-10-12	7.830	-	-	7.755	7.870	1,287	10,081	7.8329	7.133	-	-	7.065	7.169	1,413	7.1357	-0.76%
2022-10-11	7.890	-	-	7.895	7.960	326	2,580	7.9141	7.188	-	-	7.192	7.251	358	7.2096	-2.53%
2022-10-10	8.095	-	-	8.130	8.130	818	6,649	8.1284	7.374	-	-	7.406	7.406	898	7.4048	-2.94%
2022-10-07	8.340	-	-	-	-	10	83	8.3000	7.598	-	-	-	-	11	7.5612	-1.59%
2022-10-06	8.475	-	-	-	-	1	8	8.0000	7.721	-	-	-	-	1	7.2879	-0.24%
2022-10-05	8.495	-	-	8.315	8.515	7,491	62,639	8.3619	7.739	-	-	7.575	7.757	8,223	7.6176	5.86%
2022-10-03	8.025	-	-	-	-	37	296	8.0000	7.311	-	-	-	-	41	7.2879	-0.68%
2022-09-30	8.080	-	-	8.080	8.120	423	3,420	8.0851	7.361	-	-	7.361	7.397	464	7.3654	0.56%
2022-09-29	8.035	-	-	-	-	26	212	8.1538	7.320	-	-	-	-	29	7.4280	-0.80%
2022-09-28	8.100	-	-	8.190	8.190	122,111	1,000,088	8.1900	7.379	-	-	7.461	7.461	134,043	7.4610	-3.28%
2022-09-27	8.375	8.190	-	8.310	8.345	4,154	34,659	8.3435	7.630	7.461	-	7.570	7.602	4,560	7.6008	-0.36%
2022-09-26	8.405	8.190	-	-	-	54	451	8.3519	7.657	7.461	-	-	-	59	7.6084	-0.41%
2022-09-23	8.440	8.190	-	-	-	16	134	8.3750	7.689	7.461	-	-	-	18	7.6295	-0.65%
2022-09-22	8.495	8.190	-	8.490	8.500	3,847	32,664	8.4908	7.739	7.461	-	7.734	7.743	4,223	7.7350	-1.96%
2022-09-21	8.665	8.500	-	-	-	0	0	-	7.894	7.743	-	-	-	0	-	-1.59%
2022-09-20	8.805	8.500	-	-	-	6	52	8.6667	8.021	7.743	-	-	-	7	7.8952	1.03%
2022-09-19	8.715	8.500	-	8.715	8.745	217	1,893	8.7235	7.939	7.743	-	7.939	7.967	238	7.9470	-1.19%
2022-09-16	8.820	8.500	-	8.795	8.840	1,114	9,802	8.7989	8.035	7.743	-	8.012	8.053	1,223	8.0157	-0.51%
2022-09-15	8.865	8.500	-	8.840	8.850	1,394	12,322	8.8393	8.076	7.743	-	8.053	8.062	1,530	8.0525	0.23%
2022-09-14	8.845	8.500	-	-	-	0	0	-	8.058	7.743	-	-	-	0	-	-2.48%
2022-09-13	9.070	8.500	-	-	-	16	145	9.0625	8.263	7.743	-	-	-	18	8.2558	-0.22%
2022-09-09	9.090	8.500	-	8.900	9.090	2,011	18,089	8.9950	8.281	7.743	-	8.108	8.281	2,207	8.1943	3.00%
2022-09-08	8.825	8.500	8.900	-	-	0	0	-	8.039	7.743	8.108	-	-	0	-	-0.90%
2022-09-07	8.905	8.500	9.000	8.810	8.920	46,193	407,356	8.8186	8.112	7.743	8.199	8.026	8.126	50,707	8.0336	-0.78%
2022-09-06	8.975	8.500	-	-	-	857	7,736	9.0268	8.176	7.743	-	-	-	941	8.2233	0.06%
2022-09-05	8.970	8.500	-	8.980	8.980	3,004	26,975	8.9797	8.172	7.743	-	8.181	8.181	3,298	8.1804	-1.21%
2022-09-02	9.080	8.500	-	9.115	9.115	126	1,145	9.0873	8.272	7.743	-	8.304	8.304	138	8.2784	-0.71%
2022-09-01	9.145	8.500	-	9.190	9.190	1,162	10,628	9.1463	8.331	7.743	-	8.372	8.372	1,276	8.3321	-1.35%
2022-08-31	9.270	8.500	-	9.175	9.175	140	1,284	9.1714	8.445	7.743	-	8.358	8.358	154	8.3550	-0.22%
2022-08-30	9.290	8.500	-	-	-	0	0	-	8.463	7.743	-	-	-	0	-	-0.59%
2022-08-29	9.345	8.500	-	9.340	9.350	4,165	38,902	9.3402	8.513	7.743	-	8.509	8.518	4,572	8.5088	-0.43%
2022-08-26	9.385	8.190	-	9.365	9.365	159	1,483	9.3270	8.550	7.461	-	8.531	8.531	175	8.4968	1.02%
2022-08-25	9.290	-	-	-	-	17	157	9.2353	8.463	-	-	-	-	19	8.4132	3.39%
2022-08-24	8.985	8.190	-	8.995	8.995	125	1,124	8.9920	8.185	7.461	-	8.194	8.194	137	8.1916	-1.10%
2022-08-23	9.085	8.190	-	9.135	9.135	102	931	9.1275	8.276	7.461	-	8.322	8.322	112	8.3150	-1.09%
2022-08-22	9.185	8.190	-	9.180	9.230	40,679	373,653	9.1854	8.367	7.461	-	8.363	8.408	44,654	8.3678	-0.38%
2022-08-19	9.220	8.190	-	9.195	9.230	10,632	98,110	9.2278	8.399	7.461	-	8.377	8.408	11,671	8.4064	-0.11%
2022-08-18	9.230	8.190	-	-	-	0	0	-	8.408	7.461	-	-	-	0	-	-0.70%
2022-08-17	9.295	8.190	-	9.300	9.310	10,156	94,452	9.3001	8.468	7.461	-	8.472	8.481	11,148	8.4723	0.49%
2022-08-16	9.250	8.190	-	9.290	9.315	10,565	98,168	9.2918	8.427	7.461	-	8.463	8.486	11,597	8.4647	-1.33%
2022-08-15	9.375	8.190	-	9.375	9.405	110,024	1,034,453	9.4021	8.540	7.461	-	8.540	8.568	120,775	8.5651	-0.37%
2022-08-12	9.410	8.190	-	9.410	9.420	935	8,806	9.4182	8.572	7.461	-	8.572	8.581	1,026	8.5798	0.86%
2022-08-11	9.330	8.190	-	9.220	9.295	232	2,144	9.2414	8.499	7.461	-	8.399	8.468	255	8.4188	2.58%
2022-08-10	9.095	8.190	-	9.090	9.125	386	3,516	9.1088	8.285	7.461	-	8.281	8.313	424	8.2980	-2.41%
2022-08-09	9.320	8.190	-	-	-	62	572	9.2258	8.490	7.461	-	-	-	68	8.4046	-0.16%
2022-08-08	9.335	8.190	-	-	-	19	176	9.2632	8.504	7.461	-	-	-	21	8.4386	-0.48%
2022-08-05	9.380	8.190	-	-	-	16	150	9.3750	8.545	7.461	-	-	-	18	8.5405	0.05%
2022-08-04	9.375	8.190	-	9.395	9.395	145	1,359	9.3724	8.540	7.461	-	8.559	8.559	159	8.5381	2.12%
2022-08-03	9.180	8.190	-	9.190	9.200	12,200	112,238	9.1998	8.363	7.461	-	8.372	8.381	13,392	8.3809	0.66%
2022-08-02	9.120	8.190	-	9.090	9.165	30,500	277,810	9.1085	8.308	7.461	-	8.281	8.349	33,480	8.2977	-2.88%
2022-08-01	9.390	8.190	-	9.360	9.420	11,100	104,357	9.4015	8.554	7.461	-	8.527	8.581	12,185	8.5647	0.11%
2022-07-29	9.380	8.190	-	9.365	9.390	708	6,633	9.3686	8.545	7.461	-	8.531	8.554	777	8.5347	-2.19%
2022-07-28	9.590	8.190	-	-	-	694	6,702	9.6571	8.736	7.461	-	-	-	762	8.7974	0.00%
2022-07-27	9.590	-	-	9.590	9.625	1,931	18,531	9.5966	8.736	-	-	8.736	8.768	2,120	8.7424	-1.44%
2022-07-26	9.730	8.190	-	9.720	9.725	260	2,522	9.7000	8.864	7.461	-	8.855	8.859	285	8.8366	1.94%
2022-07-25	9.545	8.190	-	9.510	9.510	100	951	9.5100	8.695	7.461	-	8.663	8.663	110	8.6635	-0.52%
2022-07-22	9.595	8.190	-	9.605	9.605	508	4,878	9.6024	8.741	7.461	-	8.750	8.750	558	8.7476	0.42%
2022-07-21	9.555	-	-	-	-	24	230	9.5833	8.704	-	-	-	-	26	8.7303	-1.55%
2022-07-20	9.705	8.190	-	-	-	82	791	9.6463	8.841	7.461	-	-	-	90	8.7877	0.99%
2022-07-19	9.610	-	-	-	-	40	385	9.6250	8.755	-	-	-	-	44	8.7682	-0.83%
2022-07-18	9.690	8.190	-	9.485	9.695	750	7,245	9.6600	8.827	7.461	-	8.641	8.832	823	8.8001	2.59%
2022-07-15	9.445	8.190	-	9.510	9.530	1,265	12,032	9.5115	8.604	7.461	-	8.663	8.682	1,389	8.6648	-1.97%
2022-07-14	9.635	-	-	-	-	41	394	9.6098	8.777	-	-	-	-	45	8.7544	-0.62%
2022-07-13	9.695	-	-	-	-	1	9	9.0000	8.832	-	-	-	-	1	8.1989	-0.05%
2022-07-12	9.700	-	-	-	-	26	251	9.6538	8.837	-	-	-	-	29	8.7945	-0.97%
2022-07-11	9.795	-	-	9.795	9.795	104	1,018	9.7885	8.923	-	-	8.923	8.923	114	8.9172	-2.73%
2022-07-08	10.07	-	-	-	-	13	131	10.077	9.174	-	-	-	-	14	9.1799	0.30%
2022-07-07	10.04	9.860	-	-	-	4	40	10.000	9.146	8.982	-	-	-	4	9.1099	0.45%
2022-07-06	9.995	-	-	-	-	249	2,504	10.056	9.105	-	-	-	-	273	9.1611	-1.24%
2022-07-05	10.12	-	-	-	-	12	122	10.167	9.219	-	-	-	-	13	9.2617	0.10%
2022-07-04	10.11	-	-	10.11	10.11	848	8,568	10.104	9.210	-	-	9.210	9.210	931	9.2044	-0.30%
2022-06-30	10.14	-	-	-	-	13	130	10.000	9.237	-	-	-	-	14	9.1099	-0.39%
2022-06-29	10.18	-	-	-	-	20	204	10.200	9.274	-	-	-	-	22	9.2921	-1.26%
2022-06-28	10.31	-	-	10.18	10.18	2,212	22,514	10.178	9.392	-	-	9.274	9.274	2,428	9.2721	0.59%
2022-06-27	10.25	-	10.50	10.21	10.25	17,800	182,140	10.233	9.338	-	9.565	9.301	9.338	19,539	9.3217	2.55%
2022-06-24	9.995	-	-	9.915	9.915	800	7,932	9.9150	9.105	-	-	9.032	9.032	878	9.0324	1.92%
2022-06-23	9.840	-	-	-	-	2	19	9.5000	8.934	-	-	-	-	2	8.6253	0.97%
2022-06-22	9.745	-	-	9.835	9.835	508	4,996	9.8346	8.848	-	-	8.929	8.929	560	8.9291	-2.16%
2022-06-21	9.960	-	-	9.960	9.960	369	3,667	9.9377	9.043	-	-	9.043	9.043	406	9.0226	1.94%
2022-06-20	9.770	-	-	-	-	121	1,173	9.6942	8.870	-	-	-	-	133	8.8016	0.41%
2022-06-17	9.730	8.190	-	-	-	0	0	-	8.834	7.436	-	-	-	0	-	1.30%
2022-06-16	9.605	-	-	-	-	0	0	-	8.721	-	-	-	-	0	-	-2.54%
2022-06-15	9.855	-	-	9.810	9.855	730	7,186	9.8438	8.948	-	-	8.907	8.948	804	8.9374	1.39%
2022-06-14	9.720	-	-	9.580	9.640	5,537	53,365	9.6379	8.825	-	-	8.698	8.752	6,099	8.7504	-0.10%
2022-06-13	9.730	-	-	-	-	0	0	-	8.834	-	-	-	-	0	-	-3.28%
2022-06-10	10.06	-	-	10.03	10.03	3,030	30,393	10.031	9.134	-	-	9.106	9.106	3,337	9.1071	-0.40%
2022-06-09	10.10	-	-	-	-	0	0	-	9.170	-	-	-	-	0	-	-0.39%
2022-06-08	10.14	-	-	10.14	10.14	411	4,167	10.139	9.206	-	-	9.206	9.206	453	9.2051	1.96%
2022-06-07	9.945	-	-	9.990	9.990	114	1,137	9.9737	9.029	-	-	9.070	9.070	126	9.0553	-0.40%
2022-06-06	9.985	-	-	9.855	9.985	2,822	27,966	9.9100	9.066	-	-	8.948	9.066	3,108	8.9975	2.94%
2022-06-02	9.700	-	-	9.675	9.750	2,115	20,611	9.7452	8.807	-	-	8.784	8.852	2,329	8.8478	-1.12%
2022-06-01	9.810	-	-	9.800	9.815	451	4,424	9.8093	8.907	-	-	8.898	8.911	497	8.9061	0.00%
2022-05-31	9.810	-	-	-	-	8	77	9.6250	8.907	-	-	-	-	9	8.7387	0.98%
2022-05-30	9.715	-	-	9.645	9.715	51,880	504,334	9.7212	8.820	-	-	8.757	8.820	57,142	8.8261	1.99%
2022-05-27	9.525	8.190	-	-	-	135,860	1,281,635	9.4335	8.648	7.436	-	-	-	149,638	8.5649	3.03%
2022-05-26	9.245	8.190	-	9.235	9.235	1,008	9,308	9.2341	8.394	7.436	-	8.385	8.385	1,110	8.3839	-0.64%
2022-05-25	9.305	8.190	-	9.295	9.295	135	1,254	9.2889	8.448	7.436	-	8.439	8.439	149	8.4336	0.59%
2022-05-24	9.250	8.190	-	9.295	9.295	190	1,765	9.2895	8.398	7.436	-	8.439	8.439	209	8.4341	-1.70%
2022-05-23	9.410	8.580	-	9.450	9.450	2,001	18,909	9.4498	8.544	7.790	-	8.580	8.580	2,204	8.5797	-1.10%
2022-05-20	9.515	9.415	-	9.415	9.430	1,014	9,557	9.4250	8.639	8.548	-	8.548	8.562	1,117	8.5572	3.03%
2022-05-19	9.235	8.580	-	9.235	9.235	422	3,894	9.2275	8.385	7.790	-	8.385	8.385	465	8.3778	-2.33%
2022-05-18	9.455	8.580	-	9.415	9.460	10,500	98,999	9.4285	8.584	7.790	-	8.548	8.589	11,565	8.5603	0.32%
2022-05-17	9.425	8.580	-	9.260	9.285	11,338	105,041	9.2645	8.557	7.790	-	8.407	8.430	12,488	8.4114	3.29%
2022-05-16	9.125	8.580	-	9.000	9.000	2,500	22,500	9.0000	8.285	7.790	-	8.171	8.171	2,754	8.1713	0.00%
2022-05-13	9.125	8.660	-	-	-	33	298	9.0303	8.285	7.863	-	-	-	36	8.1988	2.59%
2022-05-12	8.895	8.660	-	-	-	10	89	8.9000	8.076	7.863	-	-	-	11	8.0805	-1.93%
2022-05-11	9.070	8.580	-	-	-	2	18	9.0000	8.235	7.790	-	-	-	2	8.1713	0.72%
2022-05-10	9.005	8.580	-	8.865	9.005	5,911	52,451	8.8735	8.176	7.790	-	8.049	8.176	6,510	8.0564	-1.96%
2022-05-06	9.185	9.080	-	9.170	9.275	3,113	28,635	9.1985	8.339	8.244	-	8.326	8.421	3,429	8.3515	-3.87%
2022-05-05	9.555	8.190	-	-	-	24	231	9.6250	8.675	7.436	-	-	-	26	8.7387	-0.26%
2022-05-04	9.580	-	-	-	-	43	409	9.5116	8.698	-	-	-	-	47	8.6358	-1.08%
2022-05-03	9.685	-	-	9.485	9.740	1,519	14,768	9.7222	8.793	-	-	8.612	8.843	1,673	8.8270	0.16%
2022-04-29	9.670	8.190	-	9.235	9.245	6,300	58,242	9.2448	8.780	7.436	-	8.385	8.394	6,939	8.3935	4.48%
2022-04-28	9.255	8.190	-	9.195	9.230	2,592	23,882	9.2137	8.403	7.436	-	8.348	8.380	2,855	8.3653	0.98%
2022-04-27	9.165	8.190	-	9.115	9.165	469	4,281	9.1279	8.321	7.436	-	8.276	8.321	517	8.2874	0.44%
2022-04-26	9.125	8.190	-	9.125	9.220	601	5,531	9.2030	8.285	7.436	-	8.285	8.371	662	8.3556	-0.05%
2022-04-25	9.130	8.190	-	-	-	23	211	9.1739	8.289	7.436	-	-	-	25	8.3292	-3.49%
2022-04-22	9.460	8.190	-	9.310	9.460	282	2,652	9.4043	8.589	7.436	-	8.453	8.589	311	8.5383	-0.26%
2022-04-21	9.485	8.190	-	9.465	9.555	1,178	11,225	9.5289	8.612	7.436	-	8.593	8.675	1,297	8.6515	-1.35%
2022-04-20	9.615	-	-	9.675	9.675	400	3,870	9.6750	8.730	-	-	8.784	8.784	441	8.7841	-0.36%
2022-04-19	9.650	-	-	-	-	0	0	-	8.761	-	-	-	-	0	-	-2.08%
2022-04-14	9.855	-	-	-	-	0	0	-	8.948	-	-	-	-	0	-	0.72%
2022-04-13	9.785	-	-	-	-	0	0	-	8.884	-	-	-	-	0	-	0.00%
2022-04-12	9.785	-	-	9.820	9.870	4,300	42,361	9.8514	8.884	-	-	8.916	8.961	4,736	8.9443	0.46%
2022-04-11	9.740	-	-	-	-	0	0	-	8.843	-	-	-	-	0	-	-2.79%
2022-04-08	10.02	-	-	10.01	10.01	200	2,002	10.010	9.097	-	-	9.088	9.088	220	9.0883	-0.20%
2022-04-07	10.04	-	-	-	-	0	0	-	9.116	-	-	-	-	0	-	-0.79%
2022-04-06	10.12	-	-	10.14	10.19	3,900	39,596	10.153	9.188	-	-	9.206	9.252	4,296	9.2180	-1.84%
2022-04-04	10.31	-	-	10.23	10.23	2,400	24,652	10.272	9.361	-	-	9.288	9.288	2,643	9.3259	1.98%
2022-04-01	10.11	-	-	-	-	0	0	-	9.179	-	-	-	-	0	-	-0.39%
2022-03-31	10.15	-	-	10.15	10.19	3,900	39,661	10.170	9.215	-	-	9.215	9.252	4,296	9.2331	-0.49%
2022-03-30	10.20	-	-	10.15	10.27	2,300	23,521	10.227	9.261	-	-	9.215	9.324	2,533	9.2849	1.39%
2022-03-29	10.06	-	-	10.05	10.07	30,200	303,708	10.057	9.134	-	-	9.125	9.143	33,263	9.1306	1.05%
2022-03-28	9.955	-	-	-	-	0	0	-	9.038	-	-	-	-	0	-	1.12%
2022-03-25	9.845	8.750	-	9.850	10.02	800	7,901	9.8763	8.938	7.944	-	8.943	9.097	881	8.9669	-2.43%
2022-03-24	10.09	8.750	-	10.10	10.18	61,195	621,178	10.151	9.161	7.944	-	9.170	9.243	67,401	9.2161	-1.08%
2022-03-23	10.20	8.750	-	10.21	10.21	1,400	14,294	10.210	9.261	7.944	-	9.270	9.270	1,542	9.2699	1.49%
2022-03-22	10.05	8.750	-	9.950	9.975	2,000	19,920	9.9600	9.125	7.944	-	9.034	9.057	2,203	9.0429	2.97%
2022-03-21	9.760	8.750	-	9.800	9.900	1,000	9,837	9.8370	8.861	7.944	-	8.898	8.988	1,101	8.9312	-1.21%
2022-03-18	9.880	8.750	-	9.770	9.855	11,209	110,348	9.8446	8.970	7.944	-	8.870	8.948	12,346	8.9381	0.25%
2022-03-17	9.855	8.750	-	9.765	9.845	1,200	11,755	9.7958	8.948	7.944	-	8.866	8.938	1,322	8.8938	6.77%
2022-03-16	9.230	8.800	-	8.565	9.270	13,320	122,554	9.2008	8.380	7.990	-	7.776	8.416	14,671	8.3536	8.78%
2022-03-15	8.485	8.400	-	8.400	8.900	252,500	2,183,539	8.6477	7.704	7.627	-	7.627	8.081	278,108	7.8514	-5.72%
2022-03-14	9.000	8.830	-	9.000	9.105	114,300	1,040,474	9.1030	8.171	8.017	-	8.171	8.267	125,892	8.2648	-4.86%
2022-03-11	9.460	9.105	-	9.305	9.305	500	4,652	9.3040	8.589	8.267	-	8.448	8.448	551	8.4473	-1.51%
2022-03-10	9.605	9.105	-	9.565	9.645	400	3,834	9.5850	8.721	8.267	-	8.684	8.757	441	8.7024	1.37%
2022-03-09	9.475	9.105	-	9.380	9.380	106,600	999,908	9.3800	8.603	8.267	-	8.516	8.516	117,411	8.5163	-0.37%
2022-03-08	9.510	9.380	-	9.500	9.640	104,300	1,005,418	9.6397	8.634	8.516	-	8.625	8.752	114,878	8.7521	-1.50%
2022-03-07	9.655	9.640	-	9.650	10.03	104,200	1,043,416	10.014	8.766	8.752	-	8.761	9.106	114,768	9.0916	-4.12%
2022-03-04	10.07	10.03	-	10.19	10.19	98,700	1,005,753	10.190	9.143	9.106	-	9.252	9.252	108,710	9.2517	-2.23%
2022-03-03	10.30	10.19	-	10.30	10.30	5,000	51,500	10.300	9.352	9.252	-	9.352	9.352	5,507	9.3516	0.19%
2022-03-02	10.28	10.19	-	10.40	10.40	3,800	39,520	10.400	9.333	9.252	-	9.442	9.442	4,185	9.4424	-1.53%
2022-03-01	10.44	10.19	-	-	-	700	7,308	10.440	9.479	9.252	-	-	-	771	9.4787	0.19%
2022-02-28	10.42	10.19	-	10.33	10.33	96,800	999,944	10.330	9.461	9.252	-	9.379	9.379	106,617	9.3788	-0.48%
2022-02-25	10.47	10.33	-	10.47	10.57	6,000	63,020	10.503	9.506	9.379	-	9.506	9.597	6,609	9.5362	-0.66%
2022-02-24	10.54	9.500	-	10.50	10.55	2,100	22,136	10.541	9.569	8.625	-	9.533	9.579	2,313	9.5704	-3.13%
2022-02-23	10.88	10.70	-	-	-	0	0	-	9.878	9.715	-	-	-	0	-	0.46%
2022-02-22	10.83	9.500	-	10.87	10.87	800	8,696	10.870	9.833	8.625	-	9.869	9.869	881	9.8691	-2.61%
2022-02-21	11.12	-	-	11.11	11.21	1,500	16,750	11.167	10.10	-	-	10.09	10.18	1,652	10.138	-0.80%
2022-02-18	11.21	-	-	-	-	0	0	-	10.18	-	-	-	-	0	-	-1.41%
2022-02-17	11.37	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	0.18%
2022-02-16	11.35	-	-	-	-	0	0	-	10.30	-	-	-	-	0	-	1.43%
2022-02-15	11.19	-	-	-	-	0	0	-	10.16	-	-	-	-	0	-	-1.15%
2022-02-14	11.32	-	-	-	-	0	0	-	10.28	-	-	-	-	0	-	-1.14%
2022-02-11	11.45	-	-	11.48	11.48	500	5,740	11.480	10.40	-	-	10.42	10.42	551	10.423	-0.26%
2022-02-10	11.48	-	-	11.50	11.50	4,646	53,421	11.498	10.42	-	-	10.44	10.44	5,117	10.440	0.61%
2022-02-09	11.41	-	11.50	-	-	0	0	-	10.36	-	10.44	-	-	0	-	1.69%
2022-02-08	11.22	-	-	11.41	11.41	2,200	25,102	11.410	10.19	-	-	10.36	10.36	2,423	10.359	-0.80%
2022-02-07	11.31	-	-	-	-	0	0	-	10.27	-	-	-	-	0	-	-0.18%
2022-02-04	11.33	9.500	-	11.27	11.33	3,000	33,840	11.280	10.29	8.625	-	10.23	10.29	3,304	10.241	3.28%
2022-01-31	10.97	9.500	-	-	-	0	0	-	9.960	8.625	-	-	-	0	-	1.01%
2022-01-28	10.86	9.500	-	11.10	11.10	1,500	16,650	11.100	9.860	8.625	-	10.08	10.08	1,652	10.078	-0.82%
2022-01-27	10.95	-	-	10.98	10.98	100	1,098	10.980	9.942	-	-	9.969	9.969	110	9.9690	-2.14%
2022-01-26	11.19	-	-	11.17	11.20	500	5,592	11.184	10.16	-	-	10.14	10.17	551	10.154	0.09%
2022-01-25	11.18	-	-	11.18	11.20	3,200	35,780	11.181	10.15	-	-	10.15	10.17	3,525	10.152	-1.67%
2022-01-24	11.37	-	-	11.41	11.43	12,300	140,407	11.415	10.32	-	-	10.36	10.38	13,547	10.364	-1.13%
2022-01-21	11.50	-	-	11.46	11.54	123,500	1,421,251	11.508	10.44	-	-	10.40	10.48	136,025	10.448	0.17%
2022-01-20	11.48	9.500	-	11.18	11.32	6,300	71,160	11.295	10.42	8.625	-	10.15	10.28	6,939	10.255	3.14%
2022-01-19	11.13	9.500	-	-	-	0	0	-	10.11	8.625	-	-	-	0	-	0.00%
2022-01-18	11.13	-	-	-	-	0	0	-	10.11	-	-	-	-	0	-	-0.54%
2022-01-17	11.19	-	-	11.20	11.20	1,800	20,160	11.200	10.16	-	-	10.17	10.17	1,983	10.169	-0.44%
2022-01-14	11.24	-	-	11.20	11.25	9,900	111,295	11.242	10.21	-	-	10.17	10.21	10,904	10.207	0.00%
2022-01-13	11.24	11.21	11.26	11.22	11.22	400	4,488	11.220	10.21	10.18	10.22	10.19	10.19	441	10.187	0.27%
2022-01-12	11.21	9.500	-	11.12	11.15	14,100	156,907	11.128	10.18	8.625	-	10.10	10.12	15,530	10.103	2.47%
2022-01-11	10.94	11.00	-	10.88	10.97	11,000	120,315	10.938	9.933	9.987	-	9.878	9.960	12,116	9.9306	0.09%
2022-01-10	10.93	9.500	-	10.79	10.79	600	6,474	10.790	9.924	8.625	-	9.796	9.796	661	9.7965	1.11%
2022-01-07	10.81	9.500	-	-	-	0	0	-	9.815	8.625	-	-	-	0	-	1.89%
2022-01-06	10.61	9.500	-	-	-	0	0	-	9.633	8.625	-	-	-	0	-	0.47%
2022-01-05	10.56	9.500	-	-	-	0	0	-	9.588	8.625	-	-	-	0	-	-1.40%
2022-01-04	10.71	9.500	-	10.71	10.71	300	3,213	10.710	9.724	8.625	-	9.724	9.724	330	9.7238	-0.19%
2022-01-03	10.73	9.500	-	10.86	10.86	2,800	30,408	10.860	9.742	8.625	-	9.860	9.860	3,084	9.8600	-0.46%
2021-12-31	10.78	10.50	-	-	-	0	0	-	9.787	9.533	-	-	-	0	-	1.03%
2021-12-30	10.67	10.50	-	10.70	10.70	300	3,210	10.700	9.688	9.533	-	9.715	9.715	330	9.7148	0.28%
2021-12-29	10.64	10.50	-	-	-	0	0	-	9.660	9.533	-	-	-	0	-	-0.65%
2021-12-28	10.71	10.50	-	10.65	10.72	10,500	111,960	10.663	9.724	9.533	-	9.669	9.733	11,565	9.6810	-0.09%
2021-12-24	10.72	10.68	10.72	10.73	10.73	3,000	32,190	10.730	9.733	9.697	9.733	9.742	9.742	3,304	9.7420	0.47%
2021-12-23	10.67	9.500	-	10.61	10.66	7,500	79,785	10.638	9.688	8.625	-	9.633	9.678	8,261	9.6585	0.47%
2021-12-22	10.62	9.500	-	10.60	10.61	4,600	48,805	10.610	9.642	8.625	-	9.624	9.633	5,067	9.6328	0.09%
2021-12-21	10.61	9.500	-	10.49	10.63	11,200	118,271	10.560	9.633	8.625	-	9.524	9.651	12,336	9.5876	1.14%
2021-12-20	10.49	-	-	10.50	10.50	500	5,250	10.500	9.524	-	-	9.533	9.533	551	9.5332	-1.96%
2021-12-17	10.70	-	-	10.77	10.77	100	1,077	10.770	9.715	-	-	9.778	9.778	110	9.7783	-0.83%
2021-12-16	10.79	-	-	-	-	0	0	-	9.796	-	-	-	-	0	-	0.09%
2021-12-15	10.78	-	-	10.88	10.88	100	1,088	10.880	9.787	-	-	9.878	9.878	110	9.8782	-0.83%
2021-12-14	10.87	-	-	-	-	0	0	-	9.869	-	-	-	-	0	-	-1.63%
2021-12-13	11.05	-	-	-	-	0	0	-	10.03	-	-	-	-	0	-	0.00%
2021-12-10	11.05	-	-	-	-	0	0	-	10.03	-	-	-	-	0	-	-0.72%
2021-12-09	11.13	-	-	-	-	0	0	-	10.11	-	-	-	-	0	-	1.00%
2021-12-08	11.02	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2021-12-07	11.02	-	-	10.87	10.96	9,646	105,172	10.903	10.01	-	-	9.869	9.951	10,624	9.8992	2.42%
2021-12-06	10.76	-	-	-	-	0	0	-	9.769	-	-	-	-	0	-	-1.47%
2021-12-03	10.92	-	-	-	-	0	0	-	9.915	-	-	-	-	0	-	0.00%
2021-12-02	10.92	10.85	-	-	-	0	0	-	9.915	9.851	-	-	-	0	-	0.37%
2021-12-01	10.88	-	-	10.94	10.95	12,000	131,340	10.945	9.878	-	-	9.933	9.942	13,217	9.9372	1.02%
2021-11-30	10.77	-	-	10.64	10.88	44,000	471,180	10.709	9.778	-	-	9.660	9.878	48,462	9.7226	-1.91%
2021-11-29	10.98	-	-	10.98	10.98	100	1,098	10.980	9.969	-	-	9.969	9.969	110	9.9690	-0.99%
2021-11-26	11.09	11.06	-	11.09	11.16	19,200	213,426	11.116	10.07	10.04	-	10.07	10.13	21,147	10.092	-2.20%
2021-11-25	11.34	11.32	-	11.32	11.32	1,500	16,980	11.320	10.30	10.28	-	10.28	10.28	1,652	10.278	0.09%
2021-11-24	11.33	11.28	-	11.33	11.36	1,383	15,698	11.351	10.29	10.24	-	10.29	10.31	1,523	10.306	0.09%
2021-11-23	11.32	-	-	11.24	11.39	32,000	363,036	11.345	10.28	-	-	10.21	10.34	35,245	10.300	-1.48%
2021-11-22	11.49	-	-	11.50	11.51	4,000	46,010	11.503	10.43	-	-	10.44	10.45	4,406	10.443	0.00%
2021-11-19	11.49	-	-	11.49	11.49	100	1,149	11.490	10.43	-	-	10.43	10.43	110	10.432	-1.20%
2021-11-18	11.63	-	-	-	-	0	0	-	10.56	-	-	-	-	0	-	-1.02%
2021-11-17	11.75	-	-	11.75	11.77	6,000	70,560	11.760	10.67	-	-	10.67	10.69	6,609	10.677	-0.25%
2021-11-16	11.78	-	-	11.66	11.76	16,900	197,962	11.714	10.70	-	-	10.59	10.68	18,614	10.635	1.38%
2021-11-15	11.62	-	-	11.59	11.62	36,800	427,412	11.615	10.55	-	-	10.52	10.55	40,532	10.545	0.17%
2021-11-12	11.60	-	-	11.60	11.70	1,200	13,940	11.617	10.53	-	-	10.53	10.62	1,322	10.547	0.09%
2021-11-11	11.59	-	-	11.47	11.60	34,800	402,681	11.571	10.52	-	-	10.41	10.53	38,329	10.506	1.13%
2021-11-10	11.46	-	-	11.28	11.31	2,900	32,767	11.299	10.40	-	-	10.24	10.27	3,194	10.259	0.53%
2021-11-09	11.40	-	-	11.45	11.45	1,400	16,030	11.450	10.35	-	-	10.40	10.40	1,542	10.396	0.33%
2021-11-08	11.53	-	-	11.53	11.53	1,300	14,989	11.530	10.32	-	-	10.32	10.32	1,453	10.317	-0.60%
2021-11-05	11.60	-	-	-	-	0	0	-	10.38	-	-	-	-	0	-	-1.11%
2021-11-04	11.73	-	-	11.72	11.75	1,900	22,310	11.742	10.50	-	-	10.49	10.51	2,123	10.506	0.51%
2021-11-03	11.67	-	-	-	-	0	0	-	10.44	-	-	-	-	0	-	-0.34%
2021-11-02	11.71	-	-	11.71	11.92	18,700	221,940	11.868	10.48	-	-	10.48	10.67	20,899	10.620	-0.09%
2021-11-01	11.72	-	-	11.73	11.73	100	1,173	11.730	10.49	-	-	10.50	10.50	112	10.496	-1.26%
2021-10-29	11.87	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	-0.25%
2021-10-28	11.90	-	-	11.90	11.90	2,100	24,990	11.900	10.65	-	-	10.65	10.65	2,347	10.648	-0.50%
2021-10-27	11.96	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	-1.64%
2021-10-26	12.16	-	-	-	-	0	0	-	10.88	-	-	-	-	0	-	-0.16%
2021-10-25	12.18	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.16%
2021-10-22	12.16	-	-	-	-	0	0	-	10.88	-	-	-	-	0	-	0.00%
2021-10-21	12.16	-	-	12.19	12.20	5,300	64,630	12.194	10.88	-	-	10.91	10.92	5,923	10.911	-0.08%
2021-10-20	12.17	-	-	12.10	12.19	22,600	274,647	12.153	10.89	-	-	10.83	10.91	25,258	10.874	1.42%
2021-10-19	12.00	-	-	11.90	11.98	2,500	29,882	11.953	10.74	-	-	10.65	10.72	2,794	10.695	1.61%
2021-10-18	11.81	-	-	11.74	11.78	1,800	21,140	11.744	10.57	-	-	10.50	10.54	2,012	10.509	0.25%
2021-10-15	11.78	-	-	11.62	11.78	500	5,874	11.748	10.54	-	-	10.40	10.54	559	10.512	1.20%
2021-10-12	11.64	-	-	11.79	11.79	100	1,179	11.790	10.42	-	-	10.55	10.55	112	10.549	-1.19%
2021-10-11	11.78	11.53	-	-	-	0	0	-	10.54	10.32	-	-	-	0	-	1.99%
2021-10-08	11.55	11.16	-	11.55	11.55	3,000	34,650	11.550	10.33	9.986	-	10.33	10.33	3,353	10.335	0.43%
2021-10-07	11.50	11.16	-	-	-	0	0	-	10.29	9.986	-	-	-	0	-	2.86%
2021-10-06	11.18	-	-	11.13	11.20	3,400	37,933	11.157	10.00	-	-	9.959	10.02	3,800	9.9828	-0.45%
2021-10-05	11.23	-	-	11.11	11.16	5,600	62,331	11.131	10.05	-	-	9.941	9.986	6,259	9.9593	0.45%
2021-10-04	11.18	-	-	11.14	11.31	16,900	189,677	11.224	10.00	-	-	9.968	10.12	18,888	10.042	-1.93%
2021-09-30	11.40	-	-	11.37	11.37	100	1,137	11.370	10.20	-	-	10.17	10.17	112	10.174	-0.61%
2021-09-29	11.47	-	-	11.23	11.36	19,500	220,125	11.289	10.26	-	-	10.05	10.16	21,793	10.101	0.35%
2021-09-28	11.43	-	-	11.46	11.46	3,000	34,380	11.460	10.23	-	-	10.25	10.25	3,353	10.254	1.42%
2021-09-27	11.27	-	-	11.27	11.35	17,600	199,112	11.313	10.08	-	-	10.08	10.16	19,670	10.123	-0.09%
2021-09-24	11.28	-	-	11.38	11.55	3,600	41,121	11.423	10.09	-	-	10.18	10.33	4,023	10.221	-1.23%
2021-09-23	11.42	-	-	11.42	11.55	31,000	357,278	11.525	10.22	-	-	10.22	10.33	34,646	10.312	1.06%
2021-09-21	11.30	-	-	11.26	11.26	800	9,008	11.260	10.11	-	-	10.08	10.08	894	10.075	0.71%
2021-09-20	11.22	11.00	-	11.20	11.26	11,800	132,485	11.228	10.04	9.842	-	10.02	10.08	13,188	10.046	-3.28%
2021-09-17	11.60	-	-	-	-	0	0	-	10.38	-	-	-	-	0	-	0.87%
2021-09-16	11.50	-	-	11.36	11.56	2,800	32,348	11.553	10.29	-	-	10.16	10.34	3,129	10.337	-1.46%
2021-09-15	11.67	-	-	11.66	11.86	40,000	469,130	11.728	10.44	-	-	10.43	10.61	44,704	10.494	-2.10%
2021-09-14	11.92	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	-1.00%
2021-09-13	12.04	-	-	12.00	12.08	5,100	61,525	12.064	10.77	-	-	10.74	10.81	5,700	10.794	-1.55%
2021-09-10	12.23	-	-	12.16	12.18	6,000	73,020	12.170	10.94	-	-	10.88	10.90	6,706	10.889	1.83%
2021-09-09	12.01	-	-	11.99	12.18	15,400	186,230	12.093	10.75	-	-	10.73	10.90	17,211	10.820	-1.96%
2021-09-08	12.25	-	-	12.25	12.34	6,410	78,819	12.296	10.96	-	-	10.96	11.04	7,164	11.002	-0.57%
2021-09-07	12.32	-	-	12.23	12.35	5,400	66,330	12.283	11.02	-	-	10.94	11.05	6,035	10.991	1.07%
2021-09-06	12.19	-	-	12.13	12.18	7,300	88,689	12.149	10.91	-	-	10.85	10.90	8,159	10.871	0.83%
2021-09-03	12.09	-	-	12.09	12.17	25,633	311,281	12.144	10.82	-	-	10.82	10.89	28,648	10.866	-0.66%
2021-09-02	12.17	-	-	12.21	12.25	5,400	66,039	12.229	10.89	-	-	10.93	10.96	6,035	10.943	0.66%
2021-09-01	12.09	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	1.00%
2021-08-31	11.97	11.75	-	11.72	11.72	700	8,204	11.720	10.71	10.51	-	10.49	10.49	782	10.487	1.01%
2021-08-30	11.85	-	-	11.81	11.87	14,022	166,020	11.840	10.60	-	-	10.57	10.62	15,671	10.594	0.17%
2021-08-27	11.83	-	-	-	-	0	0	-	10.59	-	-	-	-	0	-	-0.08%
2021-08-26	11.84	-	-	11.92	11.92	500	5,960	11.920	10.59	-	-	10.67	10.67	559	10.666	-1.09%
2021-08-25	11.97	-	-	11.92	12.07	32,400	388,550	11.992	10.71	-	-	10.67	10.80	36,210	10.730	0.34%
2021-08-24	11.93	-	-	11.92	11.93	9,000	107,340	11.927	10.67	-	-	10.67	10.67	10,058	10.672	2.05%
2021-08-23	11.69	-	-	11.69	11.69	100	1,169	11.690	10.46	-	-	10.46	10.46	112	10.460	1.12%
2021-08-20	11.56	-	-	11.59	11.73	7,000	81,550	11.650	10.34	-	-	10.37	10.50	7,823	10.424	-1.45%
2021-08-19	11.73	-	-	11.71	11.99	44,800	527,906	11.784	10.50	-	-	10.48	10.73	50,069	10.544	-2.33%
2021-08-18	12.01	-	-	12.03	12.06	25,200	303,831	12.057	10.75	-	-	10.76	10.79	28,164	10.788	0.50%
2021-08-17	11.95	-	-	-	-	0	0	-	10.69	-	-	-	-	0	-	-1.81%
2021-08-16	12.17	-	-	12.14	12.21	24,000	292,410	12.184	10.89	-	-	10.86	10.93	26,823	10.902	-0.73%
2021-08-13	12.26	-	-	12.23	12.28	3,800	46,530	12.245	10.97	-	-	10.94	10.99	4,247	10.956	-0.33%
2021-08-12	12.30	-	-	12.32	12.38	3,100	38,213	12.327	11.01	-	-	11.02	11.08	3,465	11.030	-0.40%
2021-08-11	12.35	-	-	12.39	12.43	1,200	14,892	12.410	11.05	-	-	11.09	11.12	1,341	11.104	0.41%
2021-08-10	12.30	-	-	12.16	12.24	5,700	69,726	12.233	11.01	-	-	10.88	10.95	6,370	10.945	0.82%
2021-08-09	12.20	-	-	12.10	12.23	1,700	20,739	12.199	10.92	-	-	10.83	10.94	1,900	10.916	0.41%
2021-08-06	12.15	-	-	12.11	12.13	1,100	13,339	12.126	10.87	-	-	10.84	10.85	1,229	10.850	-0.41%
2021-08-05	12.20	-	-	12.23	12.23	200	2,446	12.230	10.92	-	-	10.94	10.94	224	10.943	-0.73%
2021-08-04	12.29	-	-	12.31	12.32	4,200	51,723	12.315	11.00	-	-	11.01	11.02	4,694	11.019	1.32%
2021-08-03	12.13	-	-	12.07	12.22	12,400	150,189	12.112	10.85	-	-	10.80	10.93	13,858	10.837	-0.08%
2021-08-02	12.14	-	-	12.06	12.09	3,500	42,300	12.086	10.86	-	-	10.79	10.82	3,912	10.814	0.83%
2021-07-30	12.04	-	-	12.03	12.10	1,000	12,093	12.093	10.77	-	-	10.76	10.83	1,118	10.820	-1.39%
2021-07-29	12.21	-	-	12.07	12.07	2,200	26,554	12.070	10.93	-	-	10.80	10.80	2,459	10.800	3.47%
2021-07-28	11.80	-	-	11.67	11.84	4,900	57,569	11.749	10.56	-	-	10.44	10.59	5,476	10.512	1.37%
2021-07-27	11.64	-	-	11.53	12.01	18,300	217,402	11.880	10.42	-	-	10.32	10.75	20,452	10.630	-4.82%
2021-07-26	12.23	-	-	12.28	12.47	9,200	113,180	12.302	10.94	-	-	10.99	11.16	10,282	11.008	-3.85%
2021-07-23	12.72	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	-1.24%
2021-07-22	12.88	-	-	12.80	12.89	31,700	407,462	12.854	11.52	-	-	11.45	11.53	35,428	11.501	1.58%
2021-07-21	12.68	-	-	12.71	12.72	400	5,082	12.705	11.35	-	-	11.37	11.38	447	11.368	-0.16%
2021-07-20	12.70	-	-	12.70	12.79	12,400	158,226	12.760	11.36	-	-	11.36	11.44	13,858	11.417	-1.01%
2021-07-19	12.83	12.80	-	12.90	12.90	6,200	79,980	12.900	11.48	11.45	-	11.54	11.54	6,929	11.543	-2.06%
2021-07-16	13.10	12.90	-	13.04	13.14	5,100	66,734	13.085	11.72	11.54	-	11.67	11.76	5,700	11.708	0.46%
2021-07-15	13.04	12.90	-	-	-	0	0	-	11.67	11.54	-	-	-	0	-	0.62%
2021-07-14	12.96	12.90	-	-	-	0	0	-	11.60	11.54	-	-	-	0	-	-0.31%
2021-07-13	13.00	-	-	12.88	12.90	5,000	64,452	12.890	11.63	-	-	11.52	11.54	5,588	11.534	1.33%
2021-07-12	12.83	-	-	12.78	12.89	45,100	578,070	12.818	11.48	-	-	11.44	11.53	50,404	11.469	0.63%
2021-07-09	12.75	-	-	12.72	12.77	14,400	183,558	12.747	11.41	-	-	11.38	11.43	16,094	11.406	0.55%
2021-07-08	12.68	-	-	12.77	13.00	64,300	826,036	12.847	11.35	-	-	11.43	11.63	71,862	11.495	-2.76%
2021-07-07	13.04	-	-	12.98	13.05	1,700	22,118	13.011	11.67	-	-	11.61	11.68	1,900	11.641	-0.23%
2021-07-06	13.07	-	-	12.97	13.07	3,000	39,050	13.017	11.69	-	-	11.61	11.69	3,353	11.647	-0.53%
2021-07-05	13.14	-	-	-	-	0	0	-	11.76	-	-	-	-	0	-	-0.38%
2021-07-02	13.19	-	-	-	-	0	0	-	11.80	-	-	-	-	0	-	-1.93%
2021-06-30	13.45	-	-	-	-	0	0	-	12.03	-	-	-	-	0	-	-0.59%
2021-06-29	13.53	-	-	13.59	13.59	500	6,795	13.590	12.11	-	-	12.16	12.16	559	12.160	-0.81%
2021-06-28	13.64	-	-	-	-	0	0	-	12.20	-	-	-	-	0	-	0.00%
2021-06-25	13.64	-	-	-	-	0	0	-	12.20	-	-	-	-	0	-	1.56%
2021-06-24	13.43	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	0.22%
2021-06-23	13.40	-	-	-	-	0	0	-	11.99	-	-	-	-	0	-	1.82%
2021-06-22	13.16	-	-	13.23	13.25	5,800	76,744	13.232	11.78	-	-	11.84	11.86	6,482	11.839	-0.53%
2021-06-21	13.23	-	-	13.18	13.24	800	10,577	13.221	11.84	-	-	11.79	11.85	894	11.830	-1.05%
2021-06-18	13.37	-	-	13.34	13.37	6,900	92,138	13.353	11.96	-	-	11.94	11.96	7,711	11.948	1.21%
2021-06-17	13.21	-	-	13.13	13.21	11,700	154,447	13.201	11.82	-	-	11.75	11.82	13,076	11.812	-0.08%
2021-06-16	13.22	-	-	-	-	0	0	-	11.83	-	-	-	-	0	-	-0.68%
2021-06-15	13.31	-	-	-	-	0	0	-	11.91	-	-	-	-	0	-	-0.75%
2021-06-11	13.41	-	-	13.41	13.42	7,200	96,553	13.410	12.00	-	-	12.00	12.01	8,047	11.999	0.45%
2021-06-10	13.35	-	-	-	-	0	0	-	11.95	-	-	-	-	0	-	-0.07%
2021-06-09	13.36	-	-	13.36	13.36	1,900	25,384	13.360	11.95	-	-	11.95	11.95	2,123	11.954	-0.07%
2021-06-08	13.37	-	-	-	-	0	0	-	11.96	-	-	-	-	0	-	-0.07%
2021-06-07	13.38	-	-	-	-	0	0	-	11.97	-	-	-	-	0	-	-0.36%
2021-06-04	13.49	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	-0.07%
2021-06-03	13.50	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	-1.03%
2021-06-02	13.64	-	-	-	-	0	0	-	12.15	-	-	-	-	0	-	-0.66%
2021-06-01	13.73	-	-	-	-	0	0	-	12.23	-	-	-	-	0	-	1.18%
2021-05-31	13.57	-	-	-	-	0	0	-	12.09	-	-	-	-	0	-	0.00%
2021-05-28	13.57	-	-	-	-	0	0	-	12.09	-	-	-	-	0	-	0.00%
2021-05-27	13.57	-	-	-	-	0	0	-	12.09	-	-	-	-	0	-	0.00%
2021-05-26	13.57	-	-	13.58	13.58	3,000	40,740	13.580	12.09	-	-	12.10	12.10	3,368	12.095	0.97%
2021-05-25	13.44	-	-	13.30	13.30	300	3,990	13.300	11.97	-	-	11.85	11.85	337	11.846	1.82%
2021-05-24	13.20	-	-	-	-	100	1,311	13.110	11.76	-	-	-	-	112	11.677	0.00%
2021-05-21	13.20	-	-	-	-	0	0	-	11.76	-	-	-	-	0	-	0.00%
2021-05-20	13.20	-	-	-	-	0	0	-	11.76	-	-	-	-	0	-	-0.38%
2021-05-18	13.25	-	-	-	-	0	0	-	11.80	-	-	-	-	0	-	1.61%
2021-05-17	13.04	-	-	13.04	13.04	1,000	13,040	13.040	11.61	-	-	11.61	11.61	1,123	11.614	0.54%
2021-05-14	12.97	-	-	12.86	12.95	8,500	109,825	12.921	11.55	-	-	11.45	11.53	9,543	11.508	0.93%
2021-05-13	12.85	-	-	12.86	12.95	3,200	41,358	12.924	11.45	-	-	11.45	11.53	3,593	11.511	-1.53%
2021-05-12	13.05	-	-	13.00	13.05	1,200	15,605	13.004	11.62	-	-	11.58	11.62	1,347	11.582	0.77%
2021-05-11	12.95	-	-	12.94	13.02	75,500	979,053	12.968	11.53	-	-	11.53	11.60	84,768	11.550	-2.26%
2021-05-10	13.25	-	-	13.22	13.33	4,600	61,059	13.274	11.80	-	-	11.77	11.87	5,165	11.822	-0.15%
2021-05-07	13.27	-	-	13.27	13.36	20,400	271,480	13.308	11.82	-	-	11.82	11.90	22,904	11.853	0.30%
2021-05-06	13.23	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.53%
2021-05-05	13.16	-	-	13.17	13.17	300	3,951	13.170	11.72	-	-	11.73	11.73	337	11.730	-0.38%
2021-05-04	13.21	-	-	-	-	0	0	-	11.77	-	-	-	-	0	-	0.69%
2021-05-03	13.12	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	-1.28%
2021-04-30	13.29	-	-	13.41	13.41	300	4,023	13.410	11.84	-	-	11.94	11.94	337	11.944	-2.14%
2021-04-29	13.58	-	-	13.59	13.59	200	2,718	13.590	12.10	-	-	12.10	12.10	225	12.104	1.12%
2021-04-28	13.43	-	-	13.40	13.43	3,100	41,550	13.403	11.96	-	-	11.93	11.96	3,481	11.938	0.22%
2021-04-27	13.40	-	-	13.35	13.59	9,358	125,658	13.428	11.93	-	-	11.89	12.10	10,507	11.960	-0.22%
2021-04-26	13.43	-	-	13.44	13.60	2,700	36,309	13.448	11.96	-	-	11.97	12.11	3,031	11.977	-0.15%
2021-04-23	13.45	-	-	13.43	13.43	5,200	69,836	13.430	11.98	-	-	11.96	11.96	5,838	11.962	0.98%
2021-04-22	13.32	-	-	13.30	13.33	2,500	33,298	13.319	11.86	-	-	11.85	11.87	2,807	11.863	0.38%
2021-04-21	13.27	-	-	13.26	13.28	2,200	29,174	13.261	11.82	-	-	11.81	11.83	2,470	11.811	-1.56%
2021-04-20	13.48	-	-	13.48	13.48	100	1,348	13.480	12.01	-	-	12.01	12.01	112	12.006	0.07%
2021-04-19	13.47	-	-	13.33	13.48	36,000	482,580	13.405	12.00	-	-	11.87	12.01	40,419	11.939	0.52%
2021-04-16	13.40	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	0.83%
2021-04-15	13.29	-	-	13.28	13.28	2,100	27,888	13.280	11.84	-	-	11.83	11.83	2,358	11.828	-0.45%
2021-04-14	13.35	-	-	13.27	13.27	200	2,654	13.270	11.89	-	-	11.82	11.82	225	11.819	1.37%
2021-04-13	13.17	-	-	13.24	13.24	2,200	29,128	13.240	11.73	-	-	11.79	11.79	2,470	11.792	0.30%
2021-04-12	13.13	-	-	13.12	13.15	4,600	60,436	13.138	11.69	-	-	11.69	11.71	5,165	11.702	-1.06%
2021-04-09	13.27	-	-	13.38	13.40	9,000	120,510	13.390	11.82	-	-	11.92	11.93	10,105	11.926	-1.04%
2021-04-08	13.41	-	-	13.30	13.41	11,000	147,328	13.394	11.94	-	-	11.85	11.94	12,350	11.929	1.44%
2021-04-07	13.22	-	-	13.38	13.38	1,500	20,070	13.380	11.77	-	-	11.92	11.92	1,684	11.917	-1.05%
2021-04-01	13.36	-	-	13.10	13.36	57,200	755,838	13.214	11.90	-	-	11.67	11.90	64,222	11.769	1.75%
2021-03-31	13.13	-	-	13.13	13.27	17,200	226,714	13.181	11.69	-	-	11.69	11.82	19,311	11.740	-0.76%
2021-03-30	13.23	-	14.96	13.26	13.26	3,000	39,780	13.260	11.78	-	13.32	11.81	11.81	3,368	11.810	0.92%
2021-03-29	13.11	-	14.96	13.14	13.14	600	7,884	13.140	11.68	-	13.32	11.70	11.70	674	11.703	0.23%
2021-03-26	13.08	-	-	12.97	12.97	200	2,594	12.970	11.65	-	-	11.55	11.55	225	11.552	1.47%
2021-03-25	12.89	-	-	12.75	12.75	200	2,550	12.750	11.48	-	-	11.36	11.36	225	11.356	-0.08%
2021-03-24	12.90	-	14.96	13.07	13.07	700	9,149	13.070	11.49	-	13.32	11.64	11.64	786	11.641	-2.20%
2021-03-23	13.19	13.16	-	13.37	13.39	6,000	80,257	13.376	11.75	11.72	-	11.91	11.93	6,737	11.914	-1.35%
2021-03-22	13.37	-	-	13.34	13.37	8,300	110,904	13.362	11.91	-	-	11.88	11.91	9,319	11.901	0.00%
2021-03-19	13.37	-	-	13.36	13.41	6,900	92,368	13.387	11.91	-	-	11.90	11.94	7,747	11.923	-1.69%
2021-03-18	13.60	-	-	13.63	13.65	5,800	79,126	13.642	12.11	-	-	12.14	12.16	6,512	12.151	1.27%
2021-03-17	13.43	-	14.96	-	-	0	0	-	11.96	-	13.32	-	-	0	-	0.00%
2021-03-16	13.43	-	14.96	13.39	13.43	26,400	353,973	13.408	11.96	-	13.32	11.93	11.96	29,641	11.942	0.83%
2021-03-15	13.32	-	14.96	13.32	13.32	5,100	67,932	13.320	11.86	-	13.32	11.86	11.86	5,726	11.864	0.08%
2021-03-12	13.31	-	14.96	13.31	13.66	14,200	191,106	13.458	11.85	-	13.32	11.85	12.17	15,943	11.987	-1.92%
2021-03-11	13.57	-	14.96	13.42	13.59	4,700	63,506	13.512	12.09	-	13.32	11.95	12.10	5,277	12.035	1.65%
2021-03-10	13.35	-	14.96	13.32	13.44	14,700	197,120	13.410	11.89	-	13.32	11.86	11.97	16,505	11.943	0.75%
2021-03-09	13.25	-	14.96	13.10	13.24	77,700	1,025,141	13.194	11.80	-	13.32	11.67	11.79	87,238	11.751	0.45%
2021-03-08	13.19	-	14.96	13.30	13.48	400	5,356	13.390	11.75	-	13.32	11.85	12.01	449	11.926	-1.93%
2021-03-05	13.45	-	14.96	13.20	13.46	9,400	125,594	13.361	11.98	-	13.32	11.76	11.99	10,554	11.900	-0.37%
2021-03-04	13.50	-	14.96	13.44	13.60	33,600	453,576	13.499	12.02	-	13.32	11.97	12.11	37,725	12.023	-1.75%
2021-03-03	13.74	-	14.96	13.49	13.89	4,247	58,344	13.738	12.24	-	13.32	12.02	12.37	4,768	12.236	2.54%
2021-03-02	13.40	-	14.96	13.39	13.65	46,200	621,556	13.454	11.93	-	13.32	11.93	12.16	51,871	11.983	-1.11%
2021-03-01	13.55	13.52	14.96	13.52	13.58	22,700	307,633	13.552	12.07	12.04	13.32	12.04	12.10	25,487	12.070	0.89%
2021-02-26	13.43	-	14.96	13.48	13.48	1,000	13,480	13.480	11.96	-	13.32	12.01	12.01	1,123	12.006	-3.52%
2021-02-25	13.92	-	14.96	13.85	14.01	3,950	55,002	13.925	12.40	-	13.32	12.34	12.48	4,435	12.402	1.46%
2021-02-24	13.72	13.69	14.96	13.67	14.19	17,900	247,107	13.805	12.22	12.19	13.32	12.18	12.64	20,097	12.296	-3.52%
2021-02-23	14.22	-	14.96	13.94	14.30	41,000	579,429	14.132	12.67	-	13.32	12.42	12.74	46,033	12.587	1.50%
2021-02-22	14.01	-	14.96	14.01	14.92	6,100	85,582	14.030	12.48	-	13.32	12.48	13.29	6,849	12.496	-0.92%
2021-02-19	14.14	-	14.96	-	-	0	0	-	12.59	-	13.32	-	-	0	-	0.00%
2021-02-18	14.14	-	14.96	14.37	14.37	2,100	30,177	14.370	12.59	-	13.32	12.80	12.80	2,358	12.799	-1.46%
2021-02-17	14.35	-	14.96	14.31	14.32	3,000	42,937	14.312	12.78	-	13.32	12.75	12.75	3,368	12.748	1.06%
2021-02-16	14.20	-	14.96	14.20	14.20	700	9,940	14.200	12.65	-	13.32	12.65	12.65	786	12.647	2.08%
2021-02-11	13.91	-	14.96	-	-	0	0	-	12.39	-	13.32	-	-	0	-	0.29%
2021-02-10	13.87	-	14.96	-	-	0	0	-	12.35	-	13.32	-	-	0	-	1.99%
2021-02-09	13.60	-	14.96	-	-	0	0	-	12.11	-	13.32	-	-	0	-	0.29%
2021-02-08	13.56	-	14.96	13.56	13.56	500	6,780	13.560	12.08	-	13.32	12.08	12.08	561	12.077	0.07%
2021-02-05	13.55	-	14.96	13.56	13.56	2,300	31,188	13.560	12.07	-	13.32	12.08	12.08	2,582	12.077	0.82%
2021-02-04	13.44	-	14.96	-	-	0	0	-	11.97	-	13.32	-	-	0	-	-0.59%
2021-02-03	13.52	-	14.96	13.47	13.47	4,600	61,962	13.470	12.04	-	13.32	12.00	12.00	5,165	11.997	-0.07%
2021-02-02	13.53	-	14.96	13.60	13.60	200	2,720	13.600	12.05	-	13.32	12.11	12.11	225	12.113	1.42%
2021-02-01	13.34	-	13.40	-	-	0	0	-	11.88	-	11.93	-	-	0	-	1.60%
2021-01-29	13.13	-	13.36	-	-	0	0	-	11.69	-	11.90	-	-	0	-	-0.68%
2021-01-28	13.22	-	14.96	13.22	13.28	200	2,650	13.250	11.77	-	13.32	11.77	11.83	225	11.801	-2.87%
2021-01-27	13.61	-	-	13.67	13.67	2,300	31,441	13.670	12.12	-	-	12.18	12.18	2,582	12.175	-0.22%
2021-01-26	13.64	-	-	-	-	0	0	-	12.15	-	-	-	-	0	-	-2.22%
2021-01-25	13.95	-	-	13.92	13.92	2,300	32,016	13.920	12.42	-	-	12.40	12.40	2,582	12.398	2.20%
2021-01-22	13.65	-	-	13.67	13.67	2,300	31,441	13.670	12.16	-	-	12.18	12.18	2,582	12.175	-1.73%
2021-01-21	13.89	-	-	13.85	13.90	2,200	30,500	13.864	12.37	-	-	12.34	12.38	2,470	12.348	0.14%
2021-01-20	13.87	-	-	13.80	13.80	3,200	44,160	13.800	12.35	-	-	12.29	12.29	3,593	12.291	1.09%
2021-01-19	13.72	-	-	13.65	13.66	4,600	62,813	13.655	12.22	-	-	12.16	12.17	5,165	12.162	2.69%
2021-01-18	13.36	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	0.91%
2021-01-15	13.24	-	-	13.19	13.19	100	1,319	13.190	11.79	-	-	11.75	11.75	112	11.748	0.30%
2021-01-14	13.20	-	-	-	-	194	2,522	13.000	11.76	-	-	-	-	218	11.579	0.76%
2021-01-13	13.10	-	-	13.10	13.10	100	1,310	13.100	11.67	-	-	11.67	11.67	112	11.668	0.15%
2021-01-12	13.08	-	-	13.00	13.00	2,500	32,500	13.000	11.65	-	-	11.58	11.58	2,807	11.579	1.00%
2021-01-11	12.95	-	-	13.00	13.01	4,600	59,823	13.005	11.53	-	-	11.58	11.59	5,165	11.583	0.31%
2021-01-08	12.91	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.70%
2021-01-07	12.82	-	-	-	-	0	0	-	11.42	-	-	-	-	0	-	-0.08%
2021-01-06	12.83	-	-	-	-	0	0	-	11.43	-	-	-	-	0	-	0.31%
2021-01-05	12.79	-	-	12.82	12.82	11,800	151,276	12.820	11.39	-	-	11.42	11.42	13,249	11.418	0.55%
2021-01-04	12.72	-	-	12.54	12.61	5,800	72,942	12.576	11.33	-	-	11.17	11.23	6,512	11.201	0.55%
2020-12-31	12.65	-	-	12.63	12.65	11,700	147,864	12.638	11.27	-	-	11.25	11.27	13,136	11.256	0.56%
2020-12-30	12.58	-	-	12.36	12.58	28,100	351,089	12.494	11.20	-	-	11.01	11.20	31,549	11.128	2.36%
2020-12-29	12.29	-	-	12.28	12.30	5,900	72,487	12.286	10.95	-	-	10.94	10.96	6,624	10.943	0.49%
2020-12-28	12.23	-	-	12.22	12.29	9,200	112,631	12.243	10.89	-	-	10.88	10.95	10,329	10.904	0.00%
2020-12-24	12.23	-	-	-	-	0	0	-	10.89	-	-	-	-	0	-	0.33%
2020-12-23	12.19	-	-	12.07	12.19	11,500	139,610	12.140	10.86	-	-	10.75	10.86	12,912	10.813	0.74%
2020-12-22	12.10	-	-	-	-	0	0	-	10.78	-	-	-	-	0	-	-0.66%
2020-12-21	12.18	-	-	12.18	12.18	2,300	28,014	12.180	10.85	-	-	10.85	10.85	2,582	10.848	-0.49%
2020-12-18	12.24	-	-	12.24	12.24	2,300	28,152	12.240	10.90	-	-	10.90	10.90	2,582	10.902	-0.73%
2020-12-17	12.33	-	-	12.28	12.30	4,600	56,534	12.290	10.98	-	-	10.94	10.96	5,165	10.946	0.74%
2020-12-16	12.24	-	-	12.24	12.24	2,300	28,152	12.240	10.90	-	-	10.90	10.90	2,582	10.902	0.74%
2020-12-15	12.15	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	-0.90%
2020-12-14	12.26	-	-	-	-	0	0	-	10.92	-	-	-	-	0	-	-0.16%
2020-12-11	12.28	-	-	12.27	12.28	4,300	52,779	12.274	10.94	-	-	10.93	10.94	4,828	10.932	0.49%
2020-12-10	12.22	-	-	12.22	12.22	1,000	12,220	12.220	10.88	-	-	10.88	10.88	1,123	10.884	-0.57%
2020-12-09	12.29	-	-	12.34	12.34	4,600	56,764	12.340	10.95	-	-	10.99	10.99	5,165	10.991	0.74%
2020-12-08	12.20	-	-	-	-	0	0	-	10.87	-	-	-	-	0	-	-0.81%
2020-12-07	12.30	-	-	-	-	0	0	-	10.96	-	-	-	-	0	-	-0.81%
2020-12-04	12.40	-	-	-	-	0	0	-	11.04	-	-	-	-	0	-	0.16%
2020-12-03	12.38	-	-	12.38	12.38	2,300	28,474	12.380	11.03	-	-	11.03	11.03	2,582	11.026	0.65%
2020-12-02	12.30	-	-	12.24	12.32	34,900	428,432	12.276	10.96	-	-	10.90	10.97	39,184	10.934	0.41%
2020-12-01	12.25	-	-	-	-	0	0	-	10.91	-	-	-	-	0	-	0.25%
2020-11-30	12.22	-	-	-	-	0	0	-	10.88	-	-	-	-	0	-	-1.85%
2020-11-27	12.45	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	0.57%
2020-11-26	12.38	-	-	-	-	0	0	-	11.03	-	-	-	-	0	-	0.49%
2020-11-25	12.32	-	-	-	-	0	0	-	10.97	-	-	-	-	0	-	0.33%
2020-11-24	12.28	-	-	-	-	0	0	-	10.94	-	-	-	-	0	-	0.33%
2020-11-23	12.24	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2020-11-20	12.24	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2020-11-19	12.24	-	-	12.22	12.24	4,700	57,478	12.229	10.90	-	-	10.88	10.90	5,277	10.892	-0.24%
2020-11-18	12.27	-	-	-	-	0	0	-	10.93	-	-	-	-	0	-	0.33%
2020-11-17	12.23	-	-	12.23	12.27	4,800	58,800	12.250	10.89	-	-	10.89	10.93	5,389	10.911	0.33%
2020-11-16	12.19	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.58%
2020-11-13	12.12	-	-	-	-	0	0	-	10.79	-	-	-	-	0	-	0.00%
2020-11-12	12.12	-	12.18	-	-	0	0	-	10.79	-	10.85	-	-	0	-	-0.16%
2020-11-11	12.14	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2020-11-10	12.14	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.75%
2020-11-09	12.05	-	-	12.05	12.19	6,500	78,755	12.116	10.73	-	-	10.73	10.86	7,298	10.791	1.18%
2020-11-06	11.91	-	-	11.85	11.93	10,500	124,950	11.900	10.61	-	-	10.55	10.63	11,789	10.599	0.32%
2020-11-05	12.16	-	-	12.12	12.12	5,000	60,600	12.120	10.57	-	-	10.54	10.54	5,750	10.540	2.96%
2020-11-04	11.81	-	-	11.75	11.85	17,500	206,325	11.790	10.27	-	-	10.22	10.30	20,124	10.253	-0.34%
2020-11-03	11.85	11.41	-	11.77	11.82	7,500	88,525	11.803	10.30	9.922	-	10.24	10.28	8,625	10.264	2.33%
2020-11-02	11.58	11.41	-	-	-	0	0	-	10.07	9.922	-	-	-	0	-	1.49%
2020-10-30	11.41	-	-	11.60	11.61	7,600	88,211	11.607	9.922	-	-	10.09	10.10	8,740	10.093	-2.14%
2020-10-29	11.66	-	-	11.55	11.65	21,000	243,241	11.583	10.14	-	-	10.04	10.13	24,149	10.072	-0.60%
2020-10-28	11.73	-	-	11.72	11.76	23,300	273,388	11.733	10.20	-	-	10.19	10.23	26,794	10.203	-0.34%
2020-10-27	11.77	-	-	11.74	11.79	18,100	212,960	11.766	10.24	-	-	10.21	10.25	20,814	10.231	-0.51%
2020-10-23	11.83	-	-	11.76	11.76	2,600	30,576	11.760	10.29	-	-	10.23	10.23	2,990	10.226	0.60%
2020-10-22	11.76	-	-	11.67	11.76	39,000	457,236	11.724	10.23	-	-	10.15	10.23	44,848	10.195	0.00%
2020-10-21	11.76	-	-	11.75	11.78	7,800	91,728	11.760	10.23	-	-	10.22	10.24	8,970	10.226	0.94%
2020-10-20	11.65	-	-	11.65	11.65	2,600	30,290	11.650	10.13	-	-	10.13	10.13	2,990	10.131	0.17%
2020-10-19	11.63	-	-	11.58	11.75	13,600	158,984	11.690	10.11	-	-	10.07	10.22	15,639	10.166	0.35%
2020-10-16	11.59	-	-	11.52	11.59	13,000	150,176	11.552	10.08	-	-	10.02	10.08	14,949	10.046	0.87%
2020-10-15	11.49	-	-	11.57	11.59	10,479	121,315	11.577	9.992	-	-	10.06	10.08	12,050	10.067	-1.71%
2020-10-14	11.69	-	-	11.66	11.70	28,236	329,565	11.672	10.17	-	-	10.14	10.17	32,470	10.150	0.00%
2020-10-12	11.69	-	-	11.57	11.61	7,800	90,402	11.590	10.17	-	-	10.06	10.10	8,970	10.079	2.27%
2020-10-09	11.43	-	-	11.43	11.54	8,300	95,182	11.468	9.940	-	-	9.940	10.04	9,545	9.9723	-0.26%
2020-10-08	11.46	-	-	11.41	11.45	11,200	128,030	11.431	9.966	-	-	9.922	9.957	12,879	9.9406	-0.35%
2020-10-07	11.50	-	-	11.36	11.46	13,500	154,367	11.435	10.00	-	-	9.879	9.966	15,524	9.9435	1.05%
2020-10-06	11.38	-	-	11.32	11.38	8,000	90,830	11.354	9.896	-	-	9.844	9.896	9,200	9.8732	0.89%
2020-10-05	11.28	-	-	11.25	11.30	19,200	216,599	11.281	9.809	-	-	9.783	9.826	22,079	9.8101	0.98%
2020-09-30	11.17	-	-	11.16	11.24	13,400	150,328	11.219	9.713	-	-	9.705	9.774	15,409	9.7556	0.90%
2020-09-29	11.07	-	-	11.14	11.14	2,600	28,964	11.140	9.626	-	-	9.687	9.687	2,990	9.6873	-0.54%
2020-09-28	11.13	-	-	11.12	11.12	5,600	62,272	11.120	9.679	-	-	9.670	9.670	6,440	9.6700	1.00%
2020-09-25	11.02	-	-	11.00	11.10	12,200	134,740	11.044	9.583	-	-	9.566	9.653	14,029	9.6041	-0.36%
2020-09-24	11.06	-	-	11.01	11.17	10,500	116,101	11.057	9.618	-	-	9.574	9.713	12,075	9.6154	-1.69%
2020-09-23	11.25	-	-	11.23	11.25	7,500	84,315	11.242	9.783	-	-	9.766	9.783	8,625	9.7760	0.00%
2020-09-22	11.25	-	11.25	11.25	11.28	14,700	165,450	11.255	9.783	-	9.783	9.783	9.809	16,904	9.7874	-0.88%
2020-09-21	11.35	-	-	11.41	11.41	2,500	28,525	11.410	9.870	-	-	9.922	9.922	2,875	9.9221	-1.99%
2020-09-18	11.58	-	-	11.56	11.60	12,200	141,263	11.579	10.07	-	-	10.05	10.09	14,029	10.069	0.43%
2020-09-17	11.53	-	-	11.49	11.69	25,000	289,175	11.567	10.03	-	-	9.992	10.17	28,749	10.059	-1.62%
2020-09-16	11.72	-	-	11.69	11.74	15,000	175,650	11.710	10.19	-	-	10.17	10.21	17,249	10.183	0.17%
2020-09-15	11.70	-	-	-	-	0	0	-	10.17	-	-	-	-	0	-	0.34%
2020-09-14	11.66	-	-	11.64	11.66	10,500	122,330	11.651	10.14	-	-	10.12	10.14	12,075	10.131	0.52%
2020-09-11	11.60	-	-	11.53	11.62	7,500	86,925	11.590	10.09	-	-	10.03	10.10	8,625	10.079	0.78%
2020-09-10	11.51	-	-	11.51	11.59	8,000	92,445	11.556	10.01	-	-	10.01	10.08	9,200	10.049	-0.26%
2020-09-09	11.54	-	-	11.49	11.49	2,500	28,725	11.490	10.04	-	-	9.992	9.992	2,875	9.9917	-1.03%
2020-09-08	11.66	-	-	11.58	11.72	20,000	233,625	11.681	10.14	-	-	10.07	10.19	22,999	10.158	0.17%
2020-09-07	11.64	-	-	11.66	11.79	35,200	411,665	11.695	10.12	-	-	10.14	10.25	40,478	10.170	-0.85%
2020-09-04	11.74	-	-	11.62	11.66	7,500	87,325	11.643	10.21	-	-	10.10	10.14	8,625	10.125	-0.68%
2020-09-03	11.82	-	-	11.81	11.86	15,000	177,475	11.832	10.28	-	-	10.27	10.31	17,249	10.289	-0.67%
2020-09-02	11.90	-	-	11.80	11.95	53,900	641,267	11.897	10.35	-	-	10.26	10.39	61,983	10.346	-0.25%
2020-09-01	11.93	-	-	11.85	11.93	5,000	59,450	11.890	10.37	-	-	10.30	10.37	5,750	10.340	-0.17%
2020-08-31	11.95	-	-	11.95	12.03	25,800	309,490	11.996	10.39	-	-	10.39	10.46	29,669	10.431	-0.67%
2020-08-28	12.03	-	-	12.04	12.04	2,500	30,100	12.040	10.46	-	-	10.47	10.47	2,875	10.470	0.59%
2020-08-27	11.96	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	-0.58%
2020-08-26	12.03	-	-	12.04	12.05	8,500	102,365	12.043	10.46	-	-	10.47	10.48	9,775	10.473	-0.33%
2020-08-25	12.07	-	-	12.06	12.11	33,900	409,615	12.083	10.50	-	-	10.49	10.53	38,983	10.507	0.00%
2020-08-24	12.07	-	-	12.01	12.07	18,900	227,714	12.048	10.50	-	-	10.44	10.50	21,734	10.477	1.68%
2020-08-21	11.87	-	-	11.77	11.77	2,500	29,425	11.770	10.32	-	-	10.24	10.24	2,875	10.235	1.37%
2020-08-20	11.71	-	-	11.64	11.74	13,600	159,163	11.703	10.18	-	-	10.12	10.21	15,639	10.177	-1.84%
2020-08-19	11.93	-	-	11.96	11.96	2,500	29,900	11.960	10.37	-	-	10.40	10.40	2,875	10.400	-0.17%
2020-08-18	11.95	-	-	11.95	12.01	10,000	119,800	11.980	10.39	-	-	10.39	10.44	11,500	10.418	-0.42%
2020-08-17	12.00	-	-	11.97	12.01	8,100	97,147	11.994	10.44	-	-	10.41	10.44	9,315	10.430	0.76%
2020-08-14	11.91	-	-	11.92	11.98	23,200	277,028	11.941	10.36	-	-	10.37	10.42	26,679	10.384	0.08%
2020-08-13	11.90	-	-	11.90	11.90	2,500	29,750	11.900	10.35	-	-	10.35	10.35	2,875	10.348	0.00%
2020-08-12	11.90	-	-	11.69	11.88	5,200	61,357	11.799	10.35	-	-	10.17	10.33	5,980	10.261	1.54%
2020-08-11	11.72	-	-	-	-	0	0	-	10.19	-	-	-	-	0	-	1.56%
2020-08-10	11.54	11.54	-	11.49	11.54	18,600	214,298	11.521	10.04	10.04	-	9.992	10.04	21,389	10.019	-0.17%
2020-08-07	11.56	-	-	11.56	11.68	4,800	55,776	11.620	10.05	-	-	10.05	10.16	5,520	10.105	-1.95%
2020-08-06	11.79	-	-	11.76	11.79	3,600	42,372	11.770	10.25	-	-	10.23	10.25	4,140	10.235	-0.59%
2020-08-05	11.86	-	-	11.79	11.85	10,000	118,139	11.814	10.31	-	-	10.25	10.30	11,500	10.273	0.76%
2020-08-04	11.77	-	-	11.62	11.80	9,600	112,705	11.740	10.24	-	-	10.10	10.26	11,040	10.209	1.99%
2020-08-03	11.54	-	-	11.53	11.58	12,700	146,733	11.554	10.04	-	-	10.03	10.07	14,604	10.047	-0.86%
2020-07-31	11.64	11.46	-	-	-	0	0	-	10.12	9.966	-	-	-	0	-	-0.09%
2020-07-30	11.65	11.46	-	11.65	11.84	11,200	131,549	11.745	10.13	9.966	-	10.13	10.30	12,879	10.214	-0.60%
2020-07-29	11.72	11.46	-	11.65	11.72	4,600	53,751	11.685	10.19	9.966	-	10.13	10.19	5,290	10.161	0.34%
2020-07-28	11.68	11.46	-	11.64	11.73	16,800	196,355	11.688	10.16	9.966	-	10.12	10.20	19,319	10.164	0.43%
2020-07-27	11.63	11.46	-	11.68	11.76	21,900	256,646	11.719	10.11	9.966	-	10.16	10.23	25,184	10.191	-0.26%
2020-07-24	11.66	11.46	-	11.73	11.82	24,800	291,680	11.761	10.14	9.966	-	10.20	10.28	28,519	10.228	-1.93%
2020-07-23	11.89	11.46	-	11.85	11.90	6,600	78,405	11.880	10.34	9.966	-	10.30	10.35	7,590	10.330	0.17%
2020-07-22	11.87	11.46	-	11.95	12.05	4,600	55,200	12.000	10.32	9.966	-	10.39	10.48	5,290	10.435	-1.66%
2020-07-21	12.07	11.46	-	12.01	12.02	3,300	39,656	12.017	10.50	9.966	-	10.44	10.45	3,795	10.450	2.12%
2020-07-20	11.82	11.46	-	11.80	11.85	10,200	120,605	11.824	10.28	9.966	-	10.26	10.30	11,730	10.282	-0.34%
2020-07-17	11.86	11.46	12.00	11.86	11.86	2,000	23,720	11.860	10.31	9.966	10.44	10.31	10.31	2,300	10.313	0.51%
2020-07-16	11.80	11.60	11.90	11.84	12.03	8,900	106,347	11.949	10.26	10.09	10.35	10.30	10.46	10,235	10.391	-1.75%
2020-07-15	12.01	11.90	12.10	11.99	11.99	100	1,199	11.990	10.44	10.35	10.52	10.43	10.43	115	10.427	0.17%
2020-07-14	11.99	11.90	12.30	12.03	12.07	8,700	104,806	12.047	10.43	10.35	10.70	10.46	10.50	10,005	10.476	-1.56%
2020-07-13	12.18	11.90	-	12.23	12.23	2,300	28,129	12.230	10.59	10.35	-	10.64	10.64	2,645	10.635	0.41%
2020-07-10	12.13	11.90	-	12.10	12.27	28,000	341,309	12.190	10.55	10.35	-	10.52	10.67	32,199	10.600	-2.02%
2020-07-09	12.38	12.16	-	-	-	0	0	-	10.77	10.57	-	-	-	0	-	0.41%
2020-07-08	12.33	12.16	12.56	12.21	12.36	19,300	237,244	12.292	10.72	10.57	10.92	10.62	10.75	22,194	10.690	0.65%
2020-07-07	12.25	11.46	12.36	12.25	12.56	4,700	58,319	12.408	10.65	9.966	10.75	10.65	10.92	5,405	10.790	-1.37%
2020-07-06	12.42	11.46	-	12.20	12.20	2,400	29,280	12.200	10.80	9.966	-	10.61	10.61	2,760	10.609	4.19%
2020-07-03	11.92	11.46	-	11.89	11.90	5,000	59,475	11.895	10.37	9.966	-	10.34	10.35	5,750	10.344	0.85%
2020-07-02	11.82	11.46	-	11.78	11.82	5,500	64,910	11.802	10.28	9.966	-	10.24	10.28	6,325	10.263	3.14%
2020-06-30	11.46	-	-	11.46	11.48	12,000	137,640	11.470	9.966	-	-	9.966	9.983	13,799	9.9743	0.53%
2020-06-29	11.40	-	-	11.41	11.41	1,500	17,115	11.410	9.913	-	-	9.922	9.922	1,725	9.9221	-1.13%
2020-06-26	11.53	-	-	-	-	0	0	-	10.03	-	-	-	-	0	-	-0.95%
2020-06-24	11.64	-	-	-	-	0	0	-	10.12	-	-	-	-	0	-	-0.09%
2020-06-23	11.65	-	-	11.50	11.50	200	2,300	11.500	10.13	-	-	10.00	10.00	230	10.000	1.29%
2020-06-22	11.54	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	0.00%
2020-06-19	11.54	-	-	11.52	11.60	8,500	98,210	11.554	10.00	-	-	9.984	10.05	9,807	10.014	0.70%
2020-06-18	11.46	-	-	-	-	0	0	-	9.932	-	-	-	-	0	-	0.00%
2020-06-17	11.46	-	-	11.40	11.40	3,000	34,200	11.400	9.932	-	-	9.880	9.880	3,461	9.8802	0.26%
2020-06-16	11.43	-	-	11.47	11.47	2,500	28,675	11.470	9.906	-	-	9.941	9.941	2,885	9.9409	2.88%
2020-06-15	11.11	-	-	11.11	11.18	5,400	60,162	11.141	9.629	-	-	9.629	9.690	6,231	9.6558	0.73%
2020-06-12	11.03	11.03	-	11.03	11.36	11,000	124,394	11.309	9.560	9.560	-	9.560	9.846	12,692	9.8009	-3.92%
2020-06-11	11.48	-	-	-	-	0	0	-	9.950	-	-	-	-	0	-	-2.38%
2020-06-10	11.76	-	11.80	11.76	11.81	7,200	84,864	11.787	10.19	-	10.23	10.19	10.24	8,308	10.215	0.26%
2020-06-09	11.73	-	-	11.72	11.82	24,700	290,468	11.760	10.17	-	-	10.16	10.24	28,499	10.192	1.12%
2020-06-08	11.60	-	-	-	-	0	0	-	10.05	-	-	-	-	0	-	0.00%
2020-06-05	11.60	-	-	-	-	0	0	-	10.05	-	-	-	-	0	-	2.11%
2020-06-04	11.36	-	-	-	-	0	0	-	9.846	-	-	-	-	0	-	0.00%
2020-06-03	11.36	-	-	11.36	11.36	2,700	30,672	11.360	9.846	-	-	9.846	9.846	3,115	9.8455	1.70%
2020-06-02	11.17	-	-	11.17	11.17	2,700	30,159	11.170	9.681	-	-	9.681	9.681	3,115	9.6809	0.81%
2020-06-01	11.08	-	-	11.08	11.08	2,700	29,916	11.080	9.603	-	-	9.603	9.603	3,115	9.6029	3.75%
2020-05-29	10.68	-	-	10.68	10.78	19,900	213,484	10.728	9.256	-	-	9.256	9.343	22,961	9.2976	-1.29%
2020-05-28	10.82	-	-	-	-	0	0	-	9.378	-	-	-	-	0	-	0.00%
2020-05-27	10.82	-	-	-	-	0	0	-	9.378	-	-	-	-	0	-	0.00%
2020-05-26	10.82	-	-	-	-	0	0	-	9.378	-	-	-	-	0	-	2.08%
2020-05-25	10.60	-	-	10.50	10.58	3,500	36,950	10.557	9.187	-	-	9.100	9.170	4,038	9.1497	-0.38%
2020-05-22	10.64	-	-	10.62	10.68	17,100	182,014	10.644	9.222	-	-	9.204	9.256	19,730	9.2251	-5.84%
2020-05-21	11.30	-	-	11.30	11.30	4,000	45,200	11.300	9.794	-	-	9.794	9.794	4,615	9.7935	-0.53%
2020-05-20	11.36	-	-	11.36	11.36	2,900	32,944	11.360	9.846	-	-	9.846	9.846	3,346	9.8455	-0.18%
2020-05-19	11.38	-	-	11.38	11.40	8,500	96,780	11.386	9.863	-	-	9.863	9.880	9,807	9.8680	2.34%
2020-05-18	11.12	-	-	-	-	0	0	-	9.638	-	-	-	-	0	-	0.00%
2020-05-15	11.12	-	-	-	-	0	0	-	9.638	-	-	-	-	0	-	0.00%
2020-05-14	11.12	-	-	-	-	0	0	-	9.638	-	-	-	-	0	-	-1.59%
2020-05-13	11.30	-	-	-	-	0	0	-	9.794	-	-	-	-	0	-	-0.18%
2020-05-12	11.32	-	-	-	-	0	0	-	9.811	-	-	-	-	0	-	-0.18%
2020-05-11	11.34	-	-	-	-	0	0	-	9.828	-	-	-	-	0	-	1.61%
2020-05-08	11.16	-	-	-	-	0	0	-	9.672	-	-	-	-	0	-	0.18%
2020-05-07	11.14	-	-	-	-	0	0	-	9.655	-	-	-	-	0	-	0.00%
2020-05-06	11.14	-	-	11.14	11.14	3,000	33,420	11.140	9.655	-	-	9.655	9.655	3,461	9.6549	1.27%
2020-05-05	11.00	-	-	-	-	0	0	-	9.534	-	-	-	-	0	-	0.00%
2020-05-04	11.00	-	-	-	-	0	0	-	9.534	-	-	-	-	0	-	-3.00%
2020-04-29	11.34	-	-	-	-	0	0	-	9.828	-	-	-	-	0	-	0.00%
2020-04-28	11.34	-	-	11.30	11.30	5,800	65,540	11.300	9.828	-	-	9.794	9.794	6,692	9.7935	1.25%
2020-04-27	11.20	-	-	11.08	11.08	2,900	32,132	11.080	9.707	-	-	9.603	9.603	3,346	9.6029	0.72%
2020-04-24	11.12	-	-	-	-	0	0	-	9.638	-	-	-	-	0	-	0.00%
2020-04-23	11.12	-	-	11.12	11.12	3,000	33,360	11.120	9.638	-	-	9.638	9.638	3,461	9.6375	0.91%
2020-04-22	11.02	-	-	-	-	0	0	-	9.551	-	-	-	-	0	-	0.00%
2020-04-21	11.02	-	-	11.02	11.18	5,500	61,090	11.107	9.551	-	-	9.551	9.690	6,346	9.6265	-2.65%
2020-04-20	11.32	-	-	11.32	11.32	2,500	28,300	11.320	9.811	-	-	9.811	9.811	2,885	9.8109	0.89%
2020-04-17	11.22	-	-	-	-	0	0	-	9.724	-	-	-	-	0	-	0.00%
2020-04-16	11.22	-	-	-	-	0	0	-	9.724	-	-	-	-	0	-	0.00%
2020-04-15	11.22	-	-	-	-	0	0	-	9.724	-	-	-	-	0	-	0.00%
2020-04-14	11.22	-	-	-	-	0	0	-	9.724	-	-	-	-	0	-	0.36%
2020-04-09	11.18	-	-	-	-	0	0	-	9.690	-	-	-	-	0	-	0.36%
2020-04-08	11.14	-	-	-	-	0	0	-	9.655	-	-	-	-	0	-	-0.18%
2020-04-07	11.16	-	-	-	-	0	0	-	9.672	-	-	-	-	0	-	1.09%
2020-04-06	11.04	-	-	11.04	11.04	2,000	22,080	11.040	9.568	-	-	9.568	9.568	2,308	9.5682	3.56%
2020-04-03	10.66	-	-	10.66	10.70	1,100	11,766	10.696	9.239	-	-	9.239	9.274	1,269	9.2704	-0.37%
2020-04-02	10.70	-	-	10.70	10.70	3,000	32,100	10.700	9.274	-	-	9.274	9.274	3,461	9.2735	-0.56%
2020-04-01	10.76	-	-	-	-	0	0	-	9.326	-	-	-	-	0	-	-0.92%
2020-03-31	10.86	-	-	10.80	10.86	12,200	132,402	10.853	9.412	-	-	9.360	9.412	14,077	9.4058	0.56%
2020-03-30	10.80	-	-	-	-	0	0	-	9.360	-	-	-	-	0	-	-1.28%
2020-03-27	10.94	-	-	10.94	10.94	3,000	32,820	10.940	9.482	-	-	9.482	9.482	3,461	9.4815	0.55%
2020-03-26	10.88	-	-	-	-	0	0	-	9.430	-	-	-	-	0	-	0.00%
2020-03-25	10.88	10.00	-	-	-	0	0	-	9.430	8.667	-	-	-	0	-	4.21%
2020-03-24	10.44	-	-	-	-	0	0	-	9.048	-	-	-	-	0	-	3.16%
2020-03-23	10.12	-	-	10.50	10.50	500	5,250	10.500	8.771	-	-	9.100	9.100	577	9.1002	-3.62%
2020-03-20	10.50	9.850	-	10.10	10.10	3,000	30,300	10.100	9.100	8.537	-	8.754	8.754	3,461	8.7535	5.00%
2020-03-19	10.00	9.930	-	9.850	9.970	8,800	87,156	9.9041	8.667	8.606	-	8.537	8.641	10,154	8.5837	-3.85%
2020-03-18	10.40	-	-	-	-	0	0	-	9.014	-	-	-	-	0	-	-3.17%
2020-03-17	10.74	-	-	-	-	0	0	-	9.308	-	-	-	-	0	-	0.00%
2020-03-16	10.74	-	-	10.80	11.02	4,200	45,876	10.923	9.308	-	-	9.360	9.551	4,846	9.4667	-2.72%
2020-03-13	11.04	-	-	10.70	11.12	35,200	384,542	10.925	9.568	-	-	9.274	9.638	40,615	9.4681	-2.30%
2020-03-12	11.30	-	-	-	-	0	0	-	9.794	-	-	-	-	0	-	-3.58%
2020-03-11	11.72	-	-	-	-	0	0	-	10.16	-	-	-	-	0	-	0.00%
2020-03-10	11.72	-	-	11.72	11.72	2,900	33,988	11.720	10.16	-	-	10.16	10.16	3,346	10.158	1.38%
2020-03-09	11.56	11.00	-	11.56	11.64	11,600	134,502	11.595	10.02	9.534	-	10.02	10.09	13,384	10.049	-4.30%
2020-03-06	12.08	11.00	-	12.08	12.10	11,900	143,872	12.090	10.47	9.534	-	10.47	10.49	13,730	10.478	-2.27%
2020-03-05	12.36	11.00	-	12.34	12.36	26,100	322,422	12.353	10.71	9.534	-	10.69	10.71	30,115	10.706	2.49%
2020-03-04	12.06	11.00	-	12.06	12.14	33,900	410,452	12.108	10.45	9.534	-	10.45	10.52	39,115	10.494	-0.50%
2020-03-03	12.12	11.00	-	12.10	12.20	5,900	71,680	12.149	10.50	9.534	-	10.49	10.57	6,808	10.529	0.17%
2020-03-02	12.10	11.00	-	-	-	0	0	-	10.49	9.534	-	-	-	0	-	0.00%
2020-02-28	12.10	11.00	-	12.12	12.12	100	1,212	12.120	10.49	9.534	-	10.50	10.50	115	10.504	-1.79%
2020-02-27	12.32	11.00	-	12.18	12.24	24,000	292,752	12.198	10.68	9.534	-	10.56	10.61	27,692	10.572	0.49%
2020-02-26	12.26	11.00	-	12.26	12.26	100	1,226	12.260	10.63	9.534	-	10.63	10.63	115	10.626	-0.65%
2020-02-25	12.34	11.50	-	12.26	12.26	4,700	57,622	12.260	10.69	9.967	-	10.63	10.63	5,423	10.626	-0.32%
2020-02-24	12.38	11.00	-	12.38	12.38	100	1,238	12.380	10.73	9.534	-	10.73	10.73	115	10.730	-1.43%
2020-02-21	12.56	11.00	-	12.54	12.58	24,900	312,774	12.561	10.89	9.534	-	10.87	10.90	28,730	10.887	-1.26%
2020-02-20	12.72	12.30	-	12.64	12.72	8,800	111,464	12.666	11.02	10.66	-	10.95	11.02	10,154	10.978	-0.47%
2020-02-19	12.78	11.00	-	-	-	0	0	-	11.08	9.534	-	-	-	0	-	0.00%
2020-02-18	12.78	12.30	-	-	-	0	0	-	11.08	10.66	-	-	-	0	-	-0.31%
2020-02-17	12.82	11.00	-	-	-	0	0	-	11.11	9.534	-	-	-	0	-	0.47%
2020-02-14	12.76	11.00	-	-	-	0	0	-	11.06	9.534	-	-	-	0	-	0.16%
2020-02-13	12.74	11.00	-	-	-	0	0	-	11.04	9.534	-	-	-	0	-	0.00%
2020-02-12	12.74	12.44	-	-	-	0	0	-	11.04	10.78	-	-	-	0	-	0.63%
2020-02-11	12.66	12.16	-	12.62	12.62	3,000	37,860	12.620	10.97	10.54	-	10.94	10.94	3,461	10.938	0.64%
2020-02-10	12.58	11.00	-	-	-	0	0	-	10.90	9.534	-	-	-	0	-	0.00%
2020-02-07	12.58	12.00	12.62	-	-	0	0	-	10.90	10.40	10.94	-	-	0	-	0.00%
2020-02-06	12.58	11.00	-	-	-	0	0	-	10.90	9.534	-	-	-	0	-	1.94%
2020-02-05	12.34	11.00	-	12.34	12.42	200	2,476	12.380	10.69	9.534	-	10.69	10.76	231	10.730	0.82%
2020-02-04	12.24	12.24	-	-	-	0	0	-	10.61	10.61	-	-	-	0	-	0.00%
2020-02-03	12.24	-	-	-	-	0	0	-	10.61	-	-	-	-	0	-	0.00%
2020-01-31	12.24	-	-	12.22	12.30	400	4,896	12.240	10.61	-	-	10.59	10.66	462	10.608	0.16%
2020-01-30	12.22	-	-	12.22	12.38	3,500	43,234	12.353	10.59	-	-	10.59	10.73	4,038	10.706	-2.86%
2020-01-29	12.58	12.22	-	-	-	0	0	-	10.90	10.59	-	-	-	0	-	-2.93%
2020-01-24	12.96	12.22	-	13.02	13.02	3,000	39,060	13.020	11.23	10.59	-	11.28	11.28	3,461	11.284	0.47%
2020-01-23	12.90	12.22	-	13.12	13.12	1,000	13,048	13.048	11.18	10.59	-	11.37	11.37	1,154	11.308	-0.77%
2020-01-22	13.00	12.22	-	-	-	0	0	-	11.27	10.59	-	-	-	0	-	0.00%
2020-01-21	13.00	12.22	-	12.98	13.08	3,100	40,248	12.983	11.27	10.59	-	11.25	11.34	3,577	11.252	-2.55%
2020-01-20	13.34	12.22	-	-	-	0	0	-	11.56	10.59	-	-	-	0	-	-0.45%
2020-01-17	13.40	12.22	-	13.40	13.40	2,300	30,820	13.400	11.61	10.59	-	11.61	11.61	2,654	11.614	1.36%
2020-01-16	13.22	12.22	-	-	-	0	0	-	11.46	10.59	-	-	-	0	-	0.15%
2020-01-15	13.20	12.22	-	13.20	13.20	100	1,320	13.200	11.44	10.59	-	11.44	11.44	115	11.440	-0.60%
2020-01-14	13.28	12.22	-	13.28	13.28	197	2,606	13.228	11.51	10.59	-	11.51	11.51	227	11.465	0.15%
2020-01-13	13.26	12.22	-	-	-	0	0	-	11.49	10.59	-	-	-	0	-	0.91%
2020-01-10	13.14	12.22	-	-	-	0	0	-	11.39	10.59	-	-	-	0	-	0.31%
2020-01-09	13.10	12.22	-	-	-	0	0	-	11.35	10.59	-	-	-	0	-	0.77%
2020-01-08	13.00	12.22	-	12.92	13.06	3,400	44,046	12.955	11.27	10.59	-	11.20	11.32	3,923	11.228	0.15%
2020-01-07	12.98	12.22	-	-	-	0	0	-	11.25	10.59	-	-	-	0	-	0.00%
2020-01-06	12.98	12.22	-	12.98	12.98	500	6,490	12.980	11.25	10.59	-	11.25	11.25	577	11.250	-1.37%
2020-01-03	13.16	12.22	-	13.20	13.20	1,000	13,200	13.200	11.41	10.59	-	11.44	11.44	1,154	11.440	0.92%
2020-01-02	13.04	12.22	-	-	-	0	0	-	11.30	10.59	-	-	-	0	-	0.62%
2019-12-31	12.96	12.90	-	-	-	0	0	-	11.23	11.18	-	-	-	0	-	0.00%
2019-12-30	12.96	12.22	-	12.94	12.98	1,700	22,018	12.952	11.23	10.59	-	11.21	11.25	1,961	11.225	0.31%
2019-12-27	12.92	12.22	-	-	-	0	0	-	11.20	10.59	-	-	-	0	-	1.25%
2019-12-24	12.76	12.68	-	-	-	60	765	12.750	11.06	10.99	-	-	-	69	11.050	0.00%
2019-12-23	12.76	12.22	-	12.62	12.62	9,900	124,938	12.620	11.06	10.59	-	10.94	10.94	11,423	10.938	0.31%
2019-12-20	12.72	12.22	-	-	-	0	0	-	11.02	10.59	-	-	-	0	-	0.01%
2019-12-19	13.14	12.22	-	12.80	13.14	10,300	131,938	12.810	11.02	10.25	-	10.74	11.02	12,278	10.746	-0.90%
2019-12-18	13.26	12.22	-	13.26	13.26	19,900	263,874	13.260	11.12	10.25	-	11.12	11.12	23,721	11.124	0.91%
2019-12-17	13.14	12.22	-	12.88	12.88	10,000	128,800	12.880	11.02	10.25	-	10.81	10.81	11,920	10.805	0.77%
2019-12-16	13.04	12.22	-	12.78	12.78	10,000	127,800	12.780	10.94	10.25	-	10.72	10.72	11,920	10.721	-0.15%
2019-12-13	13.06	12.22	-	12.80	12.80	10,000	128,000	12.800	10.96	10.25	-	10.74	10.74	11,920	10.738	2.35%
2019-12-12	12.76	12.22	-	12.68	12.68	10,000	126,800	12.680	10.70	10.25	-	10.64	10.64	11,920	10.638	1.75%
2019-12-11	12.54	12.22	-	12.48	12.48	9,900	123,552	12.480	10.52	10.25	-	10.47	10.47	11,801	10.470	0.48%
2019-12-10	12.48	12.22	-	12.48	12.48	9,900	123,552	12.480	10.47	10.25	-	10.47	10.47	11,801	10.470	0.16%
2019-12-09	12.46	12.22	-	-	-	0	0	-	10.45	10.25	-	-	-	0	-	0.16%
2019-12-06	12.44	12.22	-	-	-	0	0	-	10.44	10.25	-	-	-	0	-	0.32%
2019-12-05	12.40	12.22	-	-	-	0	0	-	10.40	10.25	-	-	-	0	-	0.00%
2019-12-04	12.40	12.22	-	-	-	0	0	-	10.40	10.25	-	-	-	0	-	-1.12%
2019-12-03	12.54	-	-	-	-	0	0	-	10.52	-	-	-	-	0	-	-0.16%
2019-12-02	12.56	-	-	12.58	12.58	100	1,258	12.580	10.54	-	-	10.55	10.55	119	10.554	0.32%
2019-11-29	12.52	-	-	-	-	0	0	-	10.50	-	-	-	-	0	-	-1.57%
2019-11-28	12.72	12.68	-	-	-	0	0	-	10.67	10.64	-	-	-	0	-	0.00%
2019-11-27	12.72	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	0.00%
2019-11-26	12.72	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	0.00%
2019-11-25	12.72	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	1.44%
2019-11-22	12.54	-	-	-	-	0	0	-	10.52	-	-	-	-	0	-	0.00%
2019-11-21	12.54	11.00	-	12.54	12.54	100	1,254	12.540	10.52	9.228	-	10.52	10.52	119	10.520	-1.88%
2019-11-20	12.78	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	0.00%
2019-11-19	12.78	11.00	-	-	-	0	0	-	10.72	9.228	-	-	-	0	-	1.91%
2019-11-18	12.54	11.00	-	-	-	0	0	-	10.52	9.228	-	-	-	0	-	0.80%
2019-11-15	12.44	-	-	-	-	0	0	-	10.44	-	-	-	-	0	-	0.00%
2019-11-14	12.44	-	-	-	-	0	0	-	10.44	-	-	-	-	0	-	-0.96%
2019-11-13	12.56	11.00	-	12.58	12.58	100	1,258	12.580	10.54	9.228	-	10.55	10.55	119	10.554	-1.57%
2019-11-12	12.76	12.58	-	-	-	0	0	-	10.70	10.55	-	-	-	0	-	0.00%
2019-11-11	12.76	12.58	-	-	-	0	0	-	10.70	10.55	-	-	-	0	-	-2.30%
2019-11-08	13.06	-	-	-	-	0	0	-	10.96	-	-	-	-	0	-	0.00%
2019-11-07	13.06	-	-	-	-	0	0	-	10.96	-	-	-	-	0	-	0.46%
2019-11-06	13.00	-	-	-	-	0	0	-	10.91	-	-	-	-	0	-	0.00%
2019-11-05	13.00	-	-	-	-	0	0	-	10.91	-	-	-	-	0	-	0.46%
2019-11-04	12.94	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	1.73%
2019-11-01	12.72	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	0.63%
2019-10-31	12.64	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	0.48%
2019-10-30	12.58	-	-	12.58	12.58	100	1,258	12.580	10.55	-	-	10.55	10.55	119	10.554	-0.32%
2019-10-29	12.62	-	-	-	-	0	0	-	10.59	-	-	-	-	0	-	0.00%
2019-10-28	12.62	-	-	-	-	0	0	-	10.59	-	-	-	-	0	-	0.48%
2019-10-25	12.56	11.00	-	-	-	0	0	-	10.54	9.228	-	-	-	0	-	0.00%
2019-10-24	12.56	11.00	-	-	-	0	0	-	10.54	9.228	-	-	-	0	-	0.16%
2019-10-23	12.54	-	-	-	-	0	0	-	10.52	-	-	-	-	0	-	-0.32%
2019-10-22	12.58	-	-	-	-	0	0	-	10.55	-	-	-	-	0	-	0.00%
2019-10-21	12.58	-	-	-	-	0	0	-	10.55	-	-	-	-	0	-	0.00%
2019-10-18	12.58	-	-	-	-	0	0	-	10.55	-	-	-	-	0	-	0.00%
2019-10-17	12.58	-	-	-	-	0	0	-	10.55	-	-	-	-	0	-	0.80%
2019-10-16	12.48	-	-	-	-	0	0	-	10.47	-	-	-	-	0	-	0.32%
2019-10-15	12.44	-	-	-	-	0	0	-	10.44	-	-	-	-	0	-	0.16%
2019-10-14	12.42	-	-	-	-	0	0	-	10.42	-	-	-	-	0	-	0.81%
2019-10-11	12.32	-	-	12.22	12.22	540	6,594	12.211	10.34	-	-	10.25	10.25	644	10.244	1.82%
2019-10-10	12.10	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2019-10-09	12.10	-	-	12.10	12.10	100	1,210	12.100	10.15	-	-	10.15	10.15	119	10.151	-0.82%
2019-10-08	12.20	11.00	-	-	-	0	0	-	10.23	9.228	-	-	-	0	-	0.00%
2019-10-04	12.20	-	-	-	-	0	0	-	10.23	-	-	-	-	0	-	-0.33%
2019-10-03	12.24	-	-	12.22	12.24	800	9,790	12.238	10.27	-	-	10.25	10.27	954	10.266	0.16%
2019-10-02	12.22	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	0.00%
2019-09-30	12.22	11.00	-	-	-	0	0	-	10.25	9.228	-	-	-	0	-	0.00%
2019-09-27	12.22	-	-	12.24	12.24	100	1,224	12.240	10.25	-	-	10.27	10.27	119	10.268	-0.33%
2019-09-26	12.26	11.00	-	-	-	0	0	-	10.29	9.228	-	-	-	0	-	0.00%
2019-09-25	12.26	11.00	-	-	-	0	0	-	10.29	9.228	-	-	-	0	-	-0.81%
2019-09-24	12.36	11.00	-	-	-	0	0	-	10.37	9.228	-	-	-	0	-	0.00%
2019-09-23	12.36	11.00	-	-	-	0	0	-	10.37	9.228	-	-	-	0	-	-1.12%
2019-09-20	12.50	11.00	-	-	-	0	0	-	10.49	9.228	-	-	-	0	-	0.00%
2019-09-19	12.50	11.00	-	-	-	0	0	-	10.49	9.228	-	-	-	0	-	-0.95%
2019-09-18	12.62	11.00	-	12.62	12.62	300	3,786	12.620	10.59	9.228	-	10.59	10.59	358	10.587	0.00%
2019-09-17	12.62	11.00	-	12.62	12.62	100	1,262	12.620	10.59	9.228	-	10.59	10.59	119	10.587	-1.41%
2019-09-16	12.80	11.00	-	-	-	0	0	-	10.74	9.228	-	-	-	0	-	-0.62%
2019-09-13	12.88	11.00	-	12.88	12.88	500	6,440	12.880	10.81	9.228	-	10.81	10.81	596	10.805	1.26%
2019-09-12	12.72	11.00	-	-	-	0	0	-	10.67	9.228	-	-	-	0	-	0.32%
2019-09-11	12.68	11.00	-	-	-	0	0	-	10.64	9.228	-	-	-	0	-	1.44%
2019-09-10	12.50	11.00	-	-	-	0	0	-	10.49	9.228	-	-	-	0	-	0.00%
2019-09-09	12.50	11.00	-	-	-	0	0	-	10.49	9.228	-	-	-	0	-	0.00%
2019-09-06	12.50	11.00	-	-	-	0	0	-	10.49	9.228	-	-	-	0	-	0.00%
2019-09-05	12.50	11.00	-	-	-	0	0	-	10.49	9.228	-	-	-	0	-	0.00%
2019-09-04	12.50	11.00	-	12.50	12.56	3,000	37,632	12.544	10.49	9.228	-	10.49	10.54	3,576	10.523	4.34%
2019-09-03	11.98	11.00	-	-	-	0	0	-	10.05	9.228	-	-	-	0	-	-0.17%
2019-09-02	12.00	11.00	-	-	-	0	0	-	10.07	9.228	-	-	-	0	-	-0.50%
2019-08-30	12.06	11.00	-	12.06	12.06	1,000	12,060	12.060	10.12	9.228	-	10.12	10.12	1,192	10.117	0.84%
2019-08-29	11.96	11.00	-	-	-	0	0	-	10.03	9.228	-	-	-	0	-	0.17%
2019-08-28	11.94	11.50	-	11.94	11.94	100	1,194	11.940	10.02	9.648	-	10.02	10.02	119	10.017	-0.67%
2019-08-27	12.02	11.50	-	-	-	0	0	-	10.08	9.648	-	-	-	0	-	-0.17%
2019-08-26	12.04	11.50	-	-	-	0	0	-	10.10	9.648	-	-	-	0	-	-1.31%
2019-08-23	12.20	11.50	-	-	-	0	0	-	10.23	9.648	-	-	-	0	-	0.00%
2019-08-22	12.20	11.50	-	-	-	0	0	-	10.23	9.648	-	-	-	0	-	-0.33%
2019-08-21	12.24	11.50	-	-	-	0	0	-	10.27	9.648	-	-	-	0	-	0.00%
2019-08-20	12.24	11.50	-	-	-	0	0	-	10.27	9.648	-	-	-	0	-	0.00%
2019-08-19	12.24	11.50	-	-	-	0	0	-	10.27	9.648	-	-	-	0	-	2.17%
2019-08-16	11.98	11.50	-	-	-	0	0	-	10.05	9.648	-	-	-	0	-	0.84%
2019-08-15	11.88	11.50	-	-	-	0	0	-	9.966	9.648	-	-	-	0	-	0.68%
2019-08-14	11.80	11.00	-	11.80	11.80	100	1,180	11.800	9.899	9.228	-	9.899	9.899	119	9.8993	-0.34%
2019-08-13	11.84	11.80	-	11.84	11.84	100	1,184	11.840	9.933	9.899	-	9.933	9.933	119	9.9328	-2.31%
2019-08-12	12.12	11.00	-	-	-	0	0	-	10.17	9.228	-	-	-	0	-	-0.33%
2019-08-09	12.16	11.00	-	12.20	12.20	100	1,220	12.200	10.20	9.228	-	10.23	10.23	119	10.235	0.00%
2019-08-08	12.16	11.00	-	-	-	0	0	-	10.20	9.228	-	-	-	0	-	0.33%
2019-08-07	12.12	12.02	-	-	-	0	0	-	10.17	10.08	-	-	-	0	-	0.00%
2019-08-06	12.12	11.60	-	11.94	12.00	1,000	11,970	11.970	10.17	9.731	-	10.02	10.07	1,192	10.042	-1.14%
2019-08-05	12.26	11.00	-	-	-	0	0	-	10.29	9.228	-	-	-	0	-	-3.01%
2019-08-02	12.64	11.00	-	12.64	12.64	200	2,528	12.640	10.60	9.228	-	10.60	10.60	238	10.604	-2.17%
2019-08-01	12.92	11.00	-	-	-	0	0	-	10.84	9.228	-	-	-	0	-	-1.22%
2019-07-31	13.08	13.00	13.08	-	-	0	0	-	10.97	10.91	10.97	-	-	0	-	-0.91%
2019-07-30	13.20	11.00	-	-	-	0	0	-	11.07	9.228	-	-	-	0	-	0.00%
2019-07-29	13.20	11.00	-	-	-	0	0	-	11.07	9.228	-	-	-	0	-	-1.05%
2019-07-26	13.34	11.00	-	13.34	13.34	100	1,334	13.340	11.19	9.228	-	11.19	11.19	119	11.191	-0.30%
2019-07-25	13.38	11.00	-	-	-	0	0	-	11.22	9.228	-	-	-	0	-	0.15%
2019-07-24	13.36	11.00	-	-	-	0	0	-	11.21	9.228	-	-	-	0	-	0.15%
2019-07-23	13.34	11.00	-	-	-	0	0	-	11.19	9.228	-	-	-	0	-	0.00%
2019-07-22	13.34	11.00	-	-	-	0	0	-	11.19	9.228	-	-	-	0	-	-0.74%
2019-07-19	13.44	11.00	-	-	-	0	0	-	11.28	9.228	-	-	-	0	-	0.75%
2019-07-18	13.34	11.00	-	-	-	0	0	-	11.19	9.228	-	-	-	0	-	0.00%
2019-07-17	13.34	11.00	-	-	-	0	0	-	11.19	9.228	-	-	-	0	-	0.00%
2019-07-16	13.34	11.00	-	-	-	0	0	-	11.19	9.228	-	-	-	0	-	0.15%
2019-07-15	13.32	11.00	-	-	-	0	0	-	11.17	9.228	-	-	-	0	-	0.15%
2019-07-12	13.30	-	-	-	-	0	0	-	11.16	-	-	-	-	0	-	0.15%
2019-07-11	13.28	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	0.45%
2019-07-10	13.22	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	0.00%
2019-07-09	13.22	-	-	13.26	13.26	100	1,326	13.260	11.09	-	-	11.12	11.12	119	11.124	-0.30%
2019-07-08	13.26	-	-	13.26	13.36	10,400	137,954	13.265	11.12	-	-	11.12	11.21	12,397	11.128	-1.92%
2019-07-05	13.52	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.00%
2019-07-04	13.52	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.00%
2019-07-03	13.52	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.00%
2019-07-02	13.52	13.50	13.70	-	-	0	0	-	11.34	11.33	11.49	-	-	0	-	1.35%
2019-06-28	13.34	11.00	-	-	-	0	0	-	11.19	9.228	-	-	-	0	-	0.00%
2019-06-27	13.34	11.00	-	-	-	0	0	-	11.19	9.228	-	-	-	0	-	1.52%
2019-06-26	13.14	-	-	-	-	0	0	-	11.02	-	-	-	-	0	-	0.15%
2019-06-25	13.12	-	-	13.12	13.12	5,200	68,224	13.120	11.01	-	-	11.01	11.01	6,198	11.007	-1.50%
2019-06-24	13.32	-	-	13.30	13.34	5,200	69,272	13.322	11.17	-	-	11.16	11.19	6,198	11.176	0.60%
2019-06-21	13.24	11.00	-	13.20	13.20	1,400	18,480	13.200	11.11	9.228	-	11.07	11.07	1,669	11.074	-0.45%
2019-06-20	13.30	-	-	13.28	13.30	1,400	18,600	13.286	11.16	-	-	11.14	11.16	1,669	11.146	1.84%
2019-06-19	13.06	-	-	-	-	0	0	-	10.96	-	-	-	-	0	-	2.67%
2019-06-18	12.72	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	0.79%
2019-06-17	12.62	-	-	-	-	0	0	-	10.59	-	-	-	-	0	-	0.00%
2019-06-14	12.62	11.00	-	-	-	0	0	-	10.59	9.228	-	-	-	0	-	-0.47%
2019-06-13	12.68	-	-	-	-	0	0	-	10.64	-	-	-	-	0	-	-0.16%
2019-06-12	12.70	-	-	-	-	0	0	-	10.65	-	-	-	-	0	-	-1.09%
2019-06-11	12.84	-	-	-	-	0	0	-	10.77	-	-	-	-	0	-	0.78%
2019-06-10	12.74	11.00	-	-	-	0	0	-	10.69	9.228	-	-	-	0	-	2.25%
2019-06-06	12.46	-	-	-	-	0	0	-	10.45	-	-	-	-	0	-	0.32%
2019-06-05	12.42	-	-	-	-	0	0	-	10.42	-	-	-	-	0	-	0.00%
2019-06-04	12.42	11.00	-	12.42	12.42	1,700	21,114	12.420	10.42	9.228	-	10.42	10.42	2,026	10.419	-0.32%
2019-06-03	12.46	11.00	-	-	-	0	0	-	10.45	9.228	-	-	-	0	-	0.00%
2019-05-31	12.46	11.00	-	-	-	0	0	-	10.45	9.228	-	-	-	0	-	-0.80%
2019-05-30	12.56	11.00	-	-	-	0	0	-	10.54	9.228	-	-	-	0	-	-0.32%
2019-05-29	12.60	11.00	-	-	-	0	0	-	10.57	9.228	-	-	-	0	-	-0.47%
2019-05-28	12.66	11.00	-	12.72	12.72	100	1,272	12.720	10.62	9.228	-	10.67	10.67	119	10.671	0.48%
2019-05-27	12.60	11.00	-	-	-	0	0	-	10.57	9.228	-	-	-	0	-	0.00%
2019-05-24	12.60	11.00	-	-	-	0	0	-	10.57	9.228	-	-	-	0	-	0.00%
2019-05-23	12.60	11.00	-	-	-	0	0	-	10.57	9.228	-	-	-	0	-	-0.94%
2019-05-22	12.72	11.10	-	-	-	0	0	-	10.67	9.312	-	-	-	0	-	0.00%
2019-05-21	12.72	11.00	-	-	-	0	0	-	10.67	9.228	-	-	-	0	-	0.00%
2019-05-20	12.72	11.00	-	12.72	12.72	600	7,632	12.720	10.67	9.228	-	10.67	10.67	715	10.671	-0.62%
2019-05-17	12.80	11.00	-	12.80	12.80	540	6,908	12.793	10.74	9.228	-	10.74	10.74	644	10.732	-1.08%
2019-05-16	12.94	11.00	-	-	-	0	0	-	10.86	9.228	-	-	-	0	-	0.31%
2019-05-15	12.90	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	0.00%
2019-05-14	12.90	-	-	12.90	12.90	400	5,160	12.900	10.82	-	-	10.82	10.82	477	10.822	-1.23%
2019-05-10	13.06	13.06	-	-	-	0	0	-	10.96	10.96	-	-	-	0	-	0.31%
2019-05-09	13.02	-	-	-	-	0	0	-	10.92	-	-	-	-	0	-	-2.25%
2019-05-08	13.32	11.00	-	-	-	0	0	-	11.17	9.228	-	-	-	0	-	-0.60%
2019-05-07	13.40	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	0.00%
2019-05-06	13.40	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	-2.47%
2019-05-03	13.74	-	-	-	-	0	0	-	11.53	-	-	-	-	0	-	0.59%
2019-05-02	13.66	-	-	-	-	0	0	-	11.46	-	-	-	-	0	-	0.15%
2019-04-30	13.64	11.00	-	-	-	0	0	-	11.44	9.228	-	-	-	0	-	-0.15%
2019-04-29	13.66	-	-	-	-	0	0	-	11.46	-	-	-	-	0	-	1.04%
2019-04-26	13.52	-	-	13.50	13.50	1,000	13,500	13.500	11.34	-	-	11.33	11.33	1,192	11.325	-0.29%
2019-04-25	13.56	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	-0.88%
2019-04-24	13.68	-	-	-	-	0	0	-	11.48	-	-	-	-	0	-	-0.44%
2019-04-23	13.74	-	-	-	-	0	0	-	11.53	-	-	-	-	0	-	0.00%
2019-04-18	13.74	-	-	-	-	0	0	-	11.53	-	-	-	-	0	-	-0.15%
2019-04-17	13.76	-	-	-	-	0	0	-	11.54	-	-	-	-	0	-	0.00%
2019-04-16	13.76	-	-	13.58	13.72	640	8,701	13.595	11.54	-	-	11.39	11.51	763	11.405	0.73%
2019-04-15	13.66	-	-	-	-	0	0	-	11.46	-	-	-	-	0	-	0.00%
2019-04-12	13.66	-	-	13.66	13.66	100	1,366	13.660	11.46	-	-	11.46	11.46	119	11.460	-0.29%
2019-04-11	13.70	11.00	-	-	-	0	0	-	11.49	9.228	-	-	-	0	-	-0.72%
2019-04-10	13.80	11.00	-	-	-	0	0	-	11.58	9.228	-	-	-	0	-	0.00%
2019-04-09	13.80	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	0.44%
2019-04-08	13.74	11.00	-	-	-	0	0	-	11.53	9.228	-	-	-	0	-	0.29%
2019-04-04	13.70	11.00	-	-	-	0	0	-	11.49	9.228	-	-	-	0	-	0.00%
2019-04-03	13.70	11.00	-	-	-	0	0	-	11.49	9.228	-	-	-	0	-	0.74%
2019-04-02	13.60	11.00	-	13.60	13.60	200	2,720	13.600	11.41	9.228	-	11.41	11.41	238	11.409	0.59%
2019-04-01	13.52	13.20	-	13.50	13.54	29,860	403,904	13.527	11.34	11.07	-	11.33	11.36	35,593	11.348	1.81%
2019-03-29	13.28	11.00	-	-	-	0	0	-	11.14	9.228	-	-	-	0	-	1.07%
2019-03-28	13.14	11.00	-	-	-	0	0	-	11.02	9.228	-	-	-	0	-	0.00%
2019-03-27	13.14	-	-	-	-	0	0	-	11.02	-	-	-	-	0	-	0.31%
2019-03-26	13.10	-	-	-	-	0	0	-	10.99	-	-	-	-	0	-	0.00%
2019-03-25	13.10	11.00	-	-	-	0	0	-	10.99	9.228	-	-	-	0	-	-1.95%
2019-03-22	13.36	11.00	-	-	-	0	0	-	11.21	9.228	-	-	-	0	-	0.00%
2019-03-21	13.36	11.00	-	-	-	0	0	-	11.21	9.228	-	-	-	0	-	-0.74%
2019-03-20	13.46	11.00	-	-	-	0	0	-	11.29	9.228	-	-	-	0	-	0.00%
2019-03-19	13.46	11.00	-	13.40	13.40	8,300	111,220	13.400	11.29	9.228	-	11.24	11.24	9,894	11.242	0.30%
2019-03-18	13.42	11.00	-	-	-	0	0	-	11.26	9.228	-	-	-	0	-	1.05%
2019-03-15	13.28	11.00	-	-	-	0	0	-	11.14	9.228	-	-	-	0	-	0.45%
2019-03-14	13.22	11.00	-	-	-	0	0	-	11.09	9.228	-	-	-	0	-	0.00%
2019-03-13	13.22	11.00	-	-	-	0	0	-	11.09	9.228	-	-	-	0	-	0.00%
2019-03-12	13.22	11.00	-	-	-	0	0	-	11.09	9.228	-	-	-	0	-	1.69%
2019-03-11	13.00	11.00	-	-	-	0	0	-	10.91	9.228	-	-	-	0	-	0.31%
2019-03-08	12.96	11.00	-	-	-	0	0	-	10.87	9.228	-	-	-	0	-	-1.67%
2019-03-07	13.18	11.00	-	13.18	13.18	3,000	39,540	13.180	11.06	9.228	-	11.06	11.06	3,576	11.057	-1.05%
2019-03-06	13.32	11.00	-	13.32	13.34	3,000	40,000	13.333	11.17	9.228	-	11.17	11.19	3,576	11.186	0.91%
2019-03-05	13.20	11.00	-	13.10	13.18	3,000	39,400	13.133	11.07	9.228	-	10.99	11.06	3,576	11.018	-0.45%
2019-03-04	13.26	11.00	-	13.24	13.26	2,000	26,516	13.258	11.12	9.228	-	11.11	11.12	2,384	11.122	0.91%
2019-03-01	13.14	11.00	-	-	-	0	0	-	11.02	9.228	-	-	-	0	-	0.15%
2019-02-28	13.12	11.00	-	-	-	0	0	-	11.01	9.228	-	-	-	0	-	-0.30%
2019-02-27	13.16	11.00	-	13.16	13.28	4,000	52,860	13.215	11.04	9.228	-	11.04	11.14	4,768	11.086	0.15%
2019-02-26	13.14	11.00	-	13.14	13.14	1,000	13,140	13.140	11.02	9.228	-	11.02	11.02	1,192	11.023	-1.20%
2019-02-25	13.30	11.00	-	13.30	13.30	1,000	13,300	13.300	11.16	9.228	-	11.16	11.16	1,192	11.158	1.22%
2019-02-22	13.14	11.00	-	13.02	13.02	1,000	13,020	13.020	11.02	9.228	-	10.92	10.92	1,192	10.923	0.31%
2019-02-21	13.10	11.00	-	13.10	13.10	1,000	13,100	13.100	10.99	9.228	-	10.99	10.99	1,192	10.990	0.92%
2019-02-20	12.98	11.00	-	12.96	13.10	2,000	26,058	13.029	10.89	9.228	-	10.87	10.99	2,384	10.930	0.31%
2019-02-19	12.94	11.00	-	12.94	12.94	300	3,882	12.940	10.86	9.228	-	10.86	10.86	358	10.856	0.31%
2019-02-18	12.90	12.90	-	-	-	0	0	-	10.82	10.82	-	-	-	0	-	1.10%
2019-02-15	12.76	11.00	-	-	-	0	0	-	10.70	9.228	-	-	-	0	-	-1.39%
2019-02-14	12.94	11.00	-	12.88	12.88	1,000	12,880	12.880	10.86	9.228	-	10.81	10.81	1,192	10.805	-0.77%
2019-02-13	13.04	11.00	-	13.04	13.04	1,000	13,040	13.040	10.94	9.228	-	10.94	10.94	1,192	10.940	1.72%
2019-02-12	12.82	11.00	-	-	-	0	0	-	10.75	9.228	-	-	-	0	-	0.16%
2019-02-11	12.80	11.00	-	-	-	0	0	-	10.74	9.228	-	-	-	0	-	0.63%
2019-02-08	12.72	11.00	-	-	-	0	0	-	10.67	9.228	-	-	-	0	-	0.00%
2019-02-04	12.72	12.72	-	-	-	0	0	-	10.67	10.67	-	-	-	0	-	0.16%
2019-02-01	12.70	11.00	-	12.68	12.70	5,100	64,670	12.680	10.65	9.228	-	10.64	10.65	6,079	10.638	-0.94%
2019-01-31	12.82	11.00	-	12.78	12.82	5,100	65,300	12.804	10.75	9.228	-	10.72	10.75	6,079	10.741	2.07%
2019-01-30	12.56	11.00	-	-	-	0	0	-	10.54	9.228	-	-	-	0	-	0.32%
2019-01-29	12.52	11.00	-	12.48	12.48	1,100	13,728	12.480	10.50	9.228	-	10.47	10.47	1,311	10.470	-0.48%
2019-01-28	12.58	11.00	-	-	-	0	0	-	10.55	9.228	-	-	-	0	-	0.00%
2019-01-25	12.58	11.00	-	12.58	12.58	1,100	13,838	12.580	10.55	9.228	-	10.55	10.55	1,311	10.554	1.94%
2019-01-24	12.34	11.00	-	-	-	0	0	-	10.35	9.228	-	-	-	0	-	0.16%
2019-01-23	12.32	11.00	-	-	-	0	0	-	10.34	9.228	-	-	-	0	-	0.00%
2019-01-22	12.32	11.00	-	12.32	12.32	1,000	12,320	12.320	10.34	9.228	-	10.34	10.34	1,192	10.336	-0.48%
2019-01-21	12.38	11.00	-	-	-	0	0	-	10.39	9.228	-	-	-	0	-	0.00%
2019-01-18	12.38	11.00	-	12.34	12.38	1,200	14,848	12.373	10.39	9.228	-	10.35	10.39	1,430	10.380	1.48%
2019-01-17	12.20	11.50	12.36	12.20	12.38	3,200	39,220	12.256	10.23	9.648	10.37	10.23	10.39	3,814	10.282	-0.65%
2019-01-16	12.28	11.50	-	-	-	0	0	-	10.30	9.648	-	-	-	0	-	0.00%
2019-01-15	12.28	11.50	-	12.16	12.28	5,490	66,902	12.186	10.30	9.648	-	10.20	10.30	6,544	10.223	2.33%
2019-01-14	12.00	11.50	-	12.00	12.00	490	5,880	12.000	10.07	9.648	-	10.07	10.07	584	10.067	-1.48%
2019-01-11	12.18	11.50	-	-	-	0	0	-	10.22	9.648	-	-	-	0	-	0.66%
2019-01-10	12.10	11.50	-	12.06	12.08	17,650	213,152	12.077	10.15	9.648	-	10.12	10.13	21,039	10.131	0.17%
2019-01-09	12.08	11.50	-	-	-	0	0	-	10.13	9.648	-	-	-	0	-	2.37%
2019-01-08	11.80	11.50	-	-	-	0	0	-	9.899	9.648	-	-	-	0	-	0.00%
2019-01-07	11.80	11.50	-	-	-	0	0	-	9.899	9.648	-	-	-	0	-	1.03%
2019-01-04	11.68	11.50	-	-	-	0	0	-	9.799	9.648	-	-	-	0	-	1.39%
2019-01-03	11.52	11.00	-	-	-	0	0	-	9.664	9.228	-	-	-	0	-	-0.17%
2019-01-02	11.54	11.00	-	11.56	11.56	9,990	115,484	11.560	9.681	9.228	-	9.698	9.698	11,908	9.6979	-2.20%
2018-12-31	11.80	11.00	-	-	-	0	0	-	9.899	9.228	-	-	-	0	-	1.03%
2018-12-28	11.68	11.00	-	-	-	0	0	-	9.799	9.228	-	-	-	0	-	0.00%
2018-12-27	11.68	11.00	-	-	-	0	0	-	9.799	9.228	-	-	-	0	-	-0.51%
2018-12-24	11.74	11.00	-	-	-	0	0	-	9.849	9.228	-	-	-	0	-	-0.17%
2018-12-21	11.76	-	-	-	-	0	0	-	9.866	-	-	-	-	0	-	0.00%
2018-12-20	11.76	11.00	-	-	-	0	0	-	9.866	9.228	-	-	-	0	-	-1.01%
2018-12-19	11.88	11.00	-	-	-	0	0	-	9.966	9.228	-	-	-	0	-	0.00%
2018-12-18	11.88	11.00	-	-	-	0	0	-	9.966	9.228	-	-	-	0	-	-0.70%
2018-12-17	11.96	11.00	-	-	-	0	0	-	10.04	9.228	-	-	-	0	-	-0.00%
2018-12-14	12.32	11.00	-	12.32	12.32	200	2,464	12.320	10.04	8.962	-	10.04	10.04	245	10.037	-1.28%
2018-12-13	12.48	11.00	-	-	-	0	0	-	10.17	8.962	-	-	-	0	-	1.30%
2018-12-12	12.32	11.00	-	12.30	12.30	1,000	12,300	12.300	10.04	8.962	-	10.02	10.02	1,227	10.021	1.15%
2018-12-11	12.18	11.00	-	12.18	12.18	1,000	12,180	12.180	9.923	8.962	-	9.923	9.923	1,227	9.9231	0.66%
2018-12-10	12.10	11.00	-	12.10	12.10	56,450	683,045	12.100	9.858	8.962	-	9.858	9.858	69,289	9.8579	-1.94%
2018-12-07	12.34	12.00	-	-	-	0	0	-	10.05	9.776	-	-	-	0	-	-0.16%
2018-12-06	12.36	12.30	-	12.36	12.36	10,000	123,600	12.360	10.07	10.02	-	10.07	10.07	12,274	10.070	-2.83%
2018-12-05	12.72	11.00	-	-	-	0	0	-	10.36	8.962	-	-	-	0	-	-1.24%
2018-12-04	12.88	11.00	-	12.78	12.88	56,450	724,934	12.842	10.49	8.962	-	10.41	10.49	69,289	10.462	0.62%
2018-12-03	12.80	11.00	-	-	-	0	0	-	10.43	8.962	-	-	-	0	-	2.40%
2018-11-30	12.50	11.00	-	-	-	0	0	-	10.18	8.962	-	-	-	0	-	0.16%
2018-11-29	12.48	11.00	-	-	-	0	0	-	10.17	8.962	-	-	-	0	-	-0.48%
2018-11-28	12.54	11.00	-	-	-	0	0	-	10.22	8.962	-	-	-	0	-	0.97%
2018-11-27	12.42	11.00	-	-	-	0	0	-	10.12	8.962	-	-	-	0	-	0.00%
2018-11-26	12.42	11.00	-	-	-	0	0	-	10.12	8.962	-	-	-	0	-	1.64%
2018-11-23	12.22	11.00	-	-	-	0	0	-	9.956	8.962	-	-	-	0	-	0.00%
2018-11-22	12.22	11.00	-	-	-	0	0	-	9.956	8.962	-	-	-	0	-	0.16%
2018-11-21	12.20	11.00	-	-	-	0	0	-	9.939	8.962	-	-	-	0	-	0.16%
2018-11-20	12.18	11.00	-	-	-	0	0	-	9.923	8.962	-	-	-	0	-	-1.46%
2018-11-19	12.36	11.00	-	-	-	0	0	-	10.07	8.962	-	-	-	0	-	0.82%
2018-11-16	12.26	11.00	-	-	-	0	0	-	9.988	8.962	-	-	-	0	-	0.00%
2018-11-15	12.26	11.00	-	-	-	0	0	-	9.988	8.962	-	-	-	0	-	1.49%
2018-11-14	12.08	11.00	-	-	-	0	0	-	9.842	8.962	-	-	-	0	-	0.00%
2018-11-13	12.08	11.50	-	-	-	0	0	-	9.842	9.369	-	-	-	0	-	0.50%
2018-11-12	12.02	11.50	-	-	-	0	0	-	9.793	9.369	-	-	-	0	-	0.17%
2018-11-09	12.00	11.50	-	12.00	12.00	10,000	120,000	12.000	9.776	9.369	-	9.776	9.776	12,274	9.7764	-2.44%
2018-11-08	12.30	11.50	-	-	-	0	0	-	10.02	9.369	-	-	-	0	-	0.49%
2018-11-07	12.24	11.50	-	-	-	0	0	-	9.972	9.369	-	-	-	0	-	0.00%
2018-11-06	12.24	11.50	-	12.18	12.18	1,500	18,270	12.180	9.972	9.369	-	9.923	9.923	1,841	9.9231	0.49%
2018-11-05	12.18	11.50	-	-	-	0	0	-	9.923	9.369	-	-	-	0	-	-1.93%
2018-11-02	12.42	11.50	-	-	-	0	0	-	10.12	9.369	-	-	-	0	-	4.72%
2018-11-01	11.86	11.50	-	-	-	0	0	-	9.662	9.369	-	-	-	0	-	1.37%
2018-10-31	11.70	11.50	-	11.70	11.70	2,070	24,219	11.700	9.532	9.369	-	9.532	9.532	2,541	9.5320	0.86%
2018-10-30	11.60	11.00	-	11.64	11.64	10,450	121,638	11.640	9.451	8.962	-	9.483	9.483	12,827	9.4831	-0.34%
2018-10-29	11.64	-	-	11.64	11.64	490	5,703	11.639	9.483	-	-	9.483	9.483	601	9.4821	0.17%
2018-10-26	11.62	11.00	-	-	-	0	0	-	9.467	8.962	-	-	-	0	-	-0.85%
2018-10-25	11.72	11.00	-	11.60	11.88	10,360	122,435	11.818	9.548	8.962	-	9.451	9.679	12,716	9.6282	-1.35%
2018-10-24	11.88	11.84	-	11.90	11.90	1,000	11,900	11.900	9.679	9.646	-	9.695	9.695	1,227	9.6949	-0.34%
2018-10-23	11.92	11.70	-	-	-	0	0	-	9.711	9.532	-	-	-	0	-	-2.93%
2018-10-22	12.28	11.70	-	12.26	12.28	4,320	53,029	12.275	10.00	9.532	-	9.988	10.00	5,303	10.001	2.50%
2018-10-19	11.98	11.70	-	-	-	0	0	-	9.760	9.532	-	-	-	0	-	0.34%
2018-10-18	11.94	11.70	-	11.94	11.94	840	10,029	11.939	9.728	9.532	-	9.728	9.728	1,031	9.7269	0.00%
2018-10-16	11.94	11.70	-	-	-	0	0	-	9.728	9.532	-	-	-	0	-	0.00%
2018-10-15	11.94	11.70	-	11.98	11.98	80	958	11.975	9.728	9.532	-	9.760	9.760	98	9.7560	-1.16%
2018-10-12	12.08	11.00	-	-	-	0	0	-	9.842	8.962	-	-	-	0	-	1.85%
2018-10-11	11.86	11.00	-	11.86	11.86	100	1,186	11.860	9.662	8.962	-	9.662	9.662	123	9.6624	-3.58%
2018-10-10	12.30	11.00	-	-	-	0	0	-	10.02	8.962	-	-	-	0	-	0.00%
2018-10-09	12.30	11.00	-	12.30	12.30	80	984	12.300	10.02	8.962	-	10.02	10.02	98	10.021	-0.16%
2018-10-08	12.32	12.20	-	12.32	12.54	1,410	17,474	12.393	10.04	9.939	-	10.04	10.22	1,731	10.097	-1.28%
2018-10-05	12.48	12.20	-	-	-	0	0	-	10.17	9.939	-	-	-	0	-	-0.16%
2018-10-04	12.50	11.00	-	12.56	12.56	5,390	67,698	12.560	10.18	8.962	-	10.23	10.23	6,616	10.233	-1.57%
2018-10-03	12.70	11.00	-	-	-	0	0	-	10.35	8.962	-	-	-	0	-	0.00%
2018-10-02	12.70	11.00	-	-	-	0	0	-	10.35	8.962	-	-	-	0	-	-2.61%
2018-09-28	13.04	11.00	-	-	-	0	0	-	10.62	8.962	-	-	-	0	-	0.00%
2018-09-27	13.04	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	-0.15%
2018-09-26	13.06	11.00	-	-	-	0	0	-	10.64	8.962	-	-	-	0	-	0.93%
2018-09-24	12.94	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	-1.22%
2018-09-21	13.10	12.00	-	-	-	0	0	-	10.67	9.776	-	-	-	0	-	2.18%
2018-09-20	12.82	12.00	-	-	-	0	0	-	10.44	9.776	-	-	-	0	-	0.16%
2018-09-19	12.80	12.00	-	-	-	0	0	-	10.43	9.776	-	-	-	0	-	1.11%
2018-09-18	12.66	12.00	-	-	-	0	0	-	10.31	9.776	-	-	-	0	-	0.32%
2018-09-17	12.62	12.00	-	-	-	0	0	-	10.28	9.776	-	-	-	0	-	-0.94%
2018-09-14	12.74	12.00	-	12.74	12.74	870	11,083	12.739	10.38	9.776	-	10.38	10.38	1,068	10.379	1.11%
2018-09-13	12.60	12.00	-	-	-	0	0	-	10.27	9.776	-	-	-	0	-	2.27%
2018-09-12	12.32	12.00	-	12.32	12.32	100	1,232	12.320	10.04	9.776	-	10.04	10.04	123	10.037	-0.32%
2018-09-11	12.36	-	-	12.46	12.46	80	996	12.450	10.07	-	-	10.15	10.15	98	10.143	-0.80%
2018-09-10	12.46	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	-0.95%
2018-09-07	12.58	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	0.00%
2018-09-06	12.58	-	-	12.58	12.70	4,480	56,406	12.591	10.25	-	-	10.25	10.35	5,499	10.258	-1.26%
2018-09-05	12.74	-	-	-	-	0	0	-	10.38	-	-	-	-	0	-	-2.30%
2018-09-04	13.04	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.62%
2018-09-03	12.96	-	-	-	-	0	0	-	10.56	-	-	-	-	0	-	-0.46%
2018-08-31	13.02	-	-	-	-	0	0	-	10.61	-	-	-	-	0	-	-1.06%
2018-08-30	13.16	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	-0.45%
2018-08-29	13.22	-	-	-	-	0	0	-	10.77	-	-	-	-	0	-	0.30%
2018-08-28	13.18	-	-	-	-	0	0	-	10.74	-	-	-	-	0	-	0.30%
2018-08-27	13.14	-	-	-	-	0	0	-	10.71	-	-	-	-	0	-	1.86%
2018-08-24	12.90	-	-	-	-	0	0	-	10.51	-	-	-	-	0	-	-0.46%
2018-08-23	12.96	-	-	-	-	0	0	-	10.56	-	-	-	-	0	-	-0.15%
2018-08-22	12.98	-	-	-	-	0	0	-	10.57	-	-	-	-	0	-	0.78%
2018-08-21	12.88	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.47%
2018-08-20	12.82	-	-	12.78	12.78	1,000	12,780	12.780	10.44	-	-	10.41	10.41	1,227	10.412	1.10%
2018-08-17	12.68	-	-	12.68	12.70	1,040	13,207	12.699	10.33	-	-	10.33	10.35	1,277	10.346	0.48%
2018-08-16	12.62	-	-	12.54	12.62	10,000	126,000	12.600	10.28	-	-	10.22	10.28	12,274	10.265	-0.47%
2018-08-15	12.68	-	-	12.68	12.78	1,250	15,875	12.700	10.33	-	-	10.33	10.41	1,534	10.347	-1.86%
2018-08-14	12.92	12.84	-	-	-	0	0	-	10.53	10.46	-	-	-	0	-	-0.77%
2018-08-13	13.02	-	-	-	-	0	0	-	10.61	-	-	-	-	0	-	-1.36%
2018-08-10	13.20	-	-	13.24	13.24	1,310	17,344	13.240	10.75	-	-	10.79	10.79	1,608	10.786	-0.75%
2018-08-09	13.30	-	-	13.30	13.30	780	10,374	13.300	10.84	-	-	10.84	10.84	957	10.836	0.91%
2018-08-08	13.18	13.14	-	13.18	13.18	10,000	131,800	13.180	10.74	10.71	-	10.74	10.74	12,274	10.738	0.46%
2018-08-07	13.12	-	-	-	-	0	0	-	10.69	-	-	-	-	0	-	1.55%
2018-08-06	12.92	-	-	-	-	0	0	-	10.53	-	-	-	-	0	-	0.16%
2018-08-03	12.90	-	-	-	-	0	0	-	10.51	-	-	-	-	0	-	0.00%
2018-08-02	12.90	-	-	12.90	12.92	1,780	22,982	12.911	10.51	-	-	10.51	10.53	2,185	10.519	-2.12%
2018-08-01	13.18	-	-	13.34	13.34	4,470	59,629	13.340	10.74	-	-	10.87	10.87	5,487	10.868	-0.90%
2018-07-31	13.30	-	-	-	-	0	0	-	10.84	-	-	-	-	0	-	-0.15%
2018-07-30	13.32	13.26	-	13.32	13.32	1,000	13,320	13.320	10.85	10.80	-	10.85	10.85	1,227	10.852	-0.60%
2018-07-27	13.40	13.32	-	-	-	0	0	-	10.92	10.85	-	-	-	0	-	0.00%
2018-07-26	13.40	13.30	-	13.40	13.40	1,000	13,400	13.400	10.92	10.84	-	10.92	10.92	1,227	10.917	-0.30%
2018-07-25	13.44	13.40	-	13.40	13.40	570	7,638	13.400	10.95	10.92	-	10.92	10.92	700	10.917	1.05%
2018-07-24	13.30	-	-	13.10	13.10	1,000	13,100	13.100	10.84	-	-	10.67	10.67	1,227	10.673	1.53%
2018-07-23	13.10	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	0.00%
2018-07-20	13.10	-	-	12.98	12.98	570	7,398	12.979	10.67	-	-	10.57	10.57	700	10.574	0.46%
2018-07-19	13.04	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	-0.31%
2018-07-18	13.08	-	-	-	-	0	0	-	10.66	-	-	-	-	0	-	-0.30%
2018-07-17	13.12	-	-	-	-	0	0	-	10.69	-	-	-	-	0	-	-0.91%
2018-07-16	13.24	-	-	-	-	0	0	-	10.79	-	-	-	-	0	-	0.00%
2018-07-13	13.24	-	-	-	-	0	0	-	10.79	-	-	-	-	0	-	0.00%
2018-07-12	13.24	-	-	-	-	0	0	-	10.79	-	-	-	-	0	-	0.91%
2018-07-11	13.12	-	-	13.12	13.14	5,462	71,682	13.124	10.69	-	-	10.69	10.71	6,704	10.692	-1.65%
2018-07-10	13.34	-	-	-	-	0	0	-	10.87	-	-	-	-	0	-	0.00%
2018-07-09	13.34	-	-	-	-	0	0	-	10.87	-	-	-	-	0	-	1.83%
2018-07-06	13.10	-	-	13.02	13.08	87,500	1,141,470	13.045	10.67	-	-	10.61	10.66	107,401	10.628	0.77%
2018-07-05	13.00	-	-	12.88	13.10	153,000	1,978,080	12.929	10.59	-	-	10.49	10.67	187,799	10.533	-0.46%
2018-07-04	13.06	-	-	13.10	13.10	1,000	13,100	13.100	10.64	-	-	10.67	10.67	1,227	10.673	-0.76%
2018-07-03	13.16	-	-	12.96	13.06	61,000	792,160	12.986	10.72	-	-	10.56	10.64	74,874	10.580	-1.20%
2018-06-29	13.32	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	1.52%
2018-06-28	13.12	-	-	-	-	0	0	-	10.69	-	-	-	-	0	-	0.15%
2018-06-27	13.10	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	-1.80%
2018-06-26	13.34	-	-	13.32	13.38	290,000	3,870,680	13.347	10.87	-	-	10.85	10.90	355,959	10.874	-0.30%
2018-06-25	13.38	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	-1.04%
2018-06-22	13.52	-	-	13.50	13.50	10,000	135,000	13.500	11.01	-	-	11.00	11.00	12,274	10.998	0.00%
2018-06-21	13.52	-	-	13.74	13.74	1,000	13,740	13.740	11.01	-	-	11.19	11.19	1,227	11.194	-1.17%
2018-06-20	13.68	-	-	-	-	0	0	-	11.15	-	-	-	-	0	-	0.59%
2018-06-19	13.60	-	-	13.66	13.66	6,490	88,653	13.660	11.08	-	-	11.13	11.13	7,966	11.129	-2.73%
2018-06-15	14.06	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	-0.28%
2018-06-14	14.10	-	-	14.08	14.14	52,990	747,618	14.109	11.42	-	-	11.41	11.46	65,404	11.431	-1.12%
2018-06-13	14.26	-	-	-	-	0	0	-	11.55	-	-	-	-	0	-	-1.11%
2018-06-12	14.42	-	-	14.42	14.42	1,800	25,956	14.420	11.68	-	-	11.68	11.68	2,222	11.683	0.28%
2018-06-11	14.38	-	-	14.36	14.44	4,300	61,968	14.411	11.65	-	-	11.63	11.70	5,307	11.676	0.14%
2018-06-08	14.36	-	-	14.50	14.56	1,180	17,127	14.514	11.63	-	-	11.75	11.80	1,456	11.760	-1.51%
2018-06-07	14.58	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.69%
2018-06-06	14.48	-	-	14.42	14.48	50,890	733,887	14.421	11.73	-	-	11.68	11.73	62,812	11.684	0.70%
2018-06-05	14.38	-	-	-	-	0	0	-	11.65	-	-	-	-	0	-	0.28%
2018-06-04	14.34	-	-	14.32	14.32	1,000	14,320	14.320	11.62	-	-	11.60	11.60	1,234	11.602	1.56%
2018-06-01	14.12	-	-	14.12	14.12	1,000	14,120	14.120	11.44	-	-	11.44	11.44	1,234	11.440	0.00%
2018-05-31	14.12	-	-	14.00	14.12	32,490	458,334	14.107	11.44	-	-	11.34	11.44	40,101	11.429	1.73%
2018-05-30	13.88	-	-	13.84	13.84	1,500	20,760	13.840	11.25	-	-	11.21	11.21	1,851	11.213	-1.56%
2018-05-29	14.10	-	-	-	-	0	0	-	11.42	-	-	-	-	0	-	-0.84%
2018-05-28	14.22	-	-	-	-	0	0	-	11.52	-	-	-	-	0	-	0.28%
2018-05-25	14.18	-	-	-	-	0	0	-	11.49	-	-	-	-	0	-	0.00%
2018-05-24	14.18	-	-	-	-	0	0	-	11.49	-	-	-	-	0	-	0.00%
2018-05-23	14.18	-	-	-	-	0	0	-	11.49	-	-	-	-	0	-	-1.25%
2018-05-21	14.36	-	-	-	-	0	0	-	11.63	-	-	-	-	0	-	0.56%
2018-05-18	14.28	-	-	-	-	0	0	-	11.57	-	-	-	-	0	-	0.00%
2018-05-17	14.28	-	-	-	-	0	0	-	11.57	-	-	-	-	0	-	0.00%
2018-05-16	14.28	-	-	14.26	14.26	21,780	310,582	14.260	11.57	-	-	11.55	11.55	26,882	11.553	-0.83%
2018-05-15	14.40	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	-0.28%
2018-05-14	14.44	-	-	-	-	0	0	-	11.70	-	-	-	-	0	-	1.40%
2018-05-11	14.24	-	-	-	-	0	0	-	11.54	-	-	-	-	0	-	0.85%
2018-05-10	14.12	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	1.00%
2018-05-09	13.98	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	0.43%
2018-05-08	13.92	-	-	-	-	0	0	-	11.28	-	-	-	-	0	-	1.31%
2018-05-07	13.74	-	-	13.70	13.70	10,000	137,000	13.700	11.13	-	-	11.10	11.10	12,343	11.100	-0.15%
2018-05-04	13.76	-	-	13.76	13.90	154,970	2,140,626	13.813	11.15	-	-	11.15	11.26	191,274	11.191	-1.01%
2018-05-03	13.90	-	-	13.90	13.92	13,000	180,740	13.903	11.26	-	-	11.26	11.28	16,045	11.264	-1.56%
2018-05-02	14.12	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	0.00%
2018-04-30	14.12	-	-	14.08	14.08	1,000	14,080	14.080	11.44	-	-	11.41	11.41	1,234	11.408	2.02%
2018-04-27	13.84	-	-	13.84	13.84	100,000	1,384,000	13.840	11.21	-	-	11.21	11.21	123,427	11.213	0.14%
2018-04-26	13.82	-	-	13.84	13.88	2,000	27,720	13.860	11.20	-	-	11.21	11.25	2,469	11.229	-1.14%
2018-04-25	13.98	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	-0.71%
2018-04-24	14.08	13.88	-	14.08	14.08	1,090	15,347	14.080	11.41	11.25	-	11.41	11.41	1,345	11.407	1.44%
2018-04-23	13.88	-	-	13.88	13.88	1,000	13,880	13.880	11.25	-	-	11.25	11.25	1,234	11.246	-0.86%
2018-04-20	14.00	-	-	14.02	14.06	60,000	842,620	14.044	11.34	-	-	11.36	11.39	74,056	11.378	-0.28%
2018-04-19	14.04	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	1.30%
2018-04-18	13.86	-	-	-	-	0	0	-	11.23	-	-	-	-	0	-	0.14%
2018-04-17	13.84	-	-	-	-	0	0	-	11.21	-	-	-	-	0	-	-0.29%
2018-04-16	13.88	-	-	13.88	13.88	11,000	152,680	13.880	11.25	-	-	11.25	11.25	13,577	11.246	-1.98%
2018-04-13	14.16	-	-	-	-	0	0	-	11.47	-	-	-	-	0	-	0.00%
2018-04-12	14.16	-	-	14.12	14.16	12,240	172,918	14.127	11.47	-	-	11.44	11.47	15,107	11.446	0.00%
2018-04-11	14.16	-	-	14.16	14.16	10,000	141,600	14.160	11.47	-	-	11.47	11.47	12,343	11.472	0.57%
2018-04-10	14.08	-	-	13.86	14.08	10,090	139,867	13.862	11.41	-	-	11.23	11.41	12,454	11.231	1.29%
2018-04-09	13.90	13.70	-	13.76	13.90	21,000	291,560	13.884	11.26	11.10	-	11.15	11.26	25,920	11.249	1.46%
2018-04-06	13.70	-	-	13.70	13.70	6,090	83,433	13.700	11.10	-	-	11.10	11.10	7,517	11.100	0.44%
2018-04-04	13.64	-	-	-	-	0	0	-	11.05	-	-	-	-	0	-	-1.45%
2018-04-03	13.84	-	-	13.68	13.88	10,570	146,188	13.831	11.21	-	-	11.08	11.25	13,046	11.205	0.14%
2018-03-29	13.82	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2018-03-28	13.82	-	-	13.84	14.00	3,000	41,800	13.933	11.20	-	-	11.21	11.34	3,703	11.289	-2.26%
2018-03-27	14.14	-	-	14.14	14.14	1,000	14,140	14.140	11.46	-	-	11.46	11.46	1,234	11.456	1.29%
2018-03-26	13.96	-	-	-	-	0	0	-	11.31	-	-	-	-	0	-	0.72%
2018-03-23	13.86	-	-	13.80	13.84	12,000	165,840	13.820	11.23	-	-	11.18	11.21	14,811	11.197	-2.94%
2018-03-22	14.28	-	-	-	-	0	0	-	11.57	-	-	-	-	0	-	-1.11%
2018-03-21	14.44	-	-	-	-	0	0	-	11.70	-	-	-	-	0	-	-0.14%
2018-03-20	14.46	-	-	-	-	0	0	-	11.72	-	-	-	-	0	-	0.00%
2018-03-19	14.46	-	-	-	-	0	0	-	11.72	-	-	-	-	0	-	0.00%
2018-03-16	14.46	-	-	-	-	0	0	-	11.72	-	-	-	-	0	-	0.00%
2018-03-15	14.46	-	-	14.46	14.46	700	10,122	14.460	11.72	-	-	11.72	11.72	864	11.715	0.00%
2018-03-14	14.46	-	-	-	-	0	0	-	11.72	-	-	-	-	0	-	0.00%
2018-03-13	14.46	-	-	-	-	0	0	-	11.72	-	-	-	-	0	-	0.00%
2018-03-12	14.46	-	-	14.46	14.46	1,000	14,460	14.460	11.72	-	-	11.72	11.72	1,234	11.715	1.83%
2018-03-09	14.20	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	1.00%
2018-03-08	14.06	-	-	14.02	14.02	1,000	14,020	14.020	11.39	-	-	11.36	11.36	1,234	11.359	1.30%
2018-03-07	13.88	-	-	-	-	0	0	-	11.25	-	-	-	-	0	-	-0.86%
2018-03-06	14.00	-	-	14.00	14.02	100,530	1,407,430	14.000	11.34	-	-	11.34	11.36	124,081	11.343	1.89%
2018-03-05	13.74	-	-	13.92	14.06	100,000	1,400,760	14.008	11.13	-	-	11.28	11.39	123,427	11.349	-2.41%
2018-03-02	14.08	14.00	-	-	-	0	0	-	11.41	11.34	-	-	-	0	-	-0.98%
2018-03-01	14.22	-	-	-	-	0	0	-	11.52	-	-	-	-	0	-	0.57%
2018-02-28	14.14	-	-	-	-	0	0	-	11.46	-	-	-	-	0	-	-1.67%
2018-02-27	14.38	-	-	-	-	0	0	-	11.65	-	-	-	-	0	-	-0.55%
2018-02-26	14.46	-	-	14.46	14.46	1,000	14,460	14.460	11.72	-	-	11.72	11.72	1,234	11.715	0.56%
2018-02-23	14.38	-	-	14.38	14.40	4,000	57,540	14.385	11.65	-	-	11.65	11.67	4,937	11.655	0.70%
2018-02-22	14.28	-	-	14.26	14.28	25,530	364,448	14.275	11.57	-	-	11.55	11.57	31,511	11.566	-0.42%
2018-02-21	14.34	-	-	14.22	14.32	4,620	65,942	14.273	11.62	-	-	11.52	11.60	5,702	11.564	1.27%
2018-02-20	14.16	-	-	14.20	14.24	51,580	733,467	14.220	11.47	-	-	11.50	11.54	63,663	11.521	-0.28%
2018-02-15	14.20	-	-	14.14	14.18	20,000	283,200	14.160	11.50	-	-	11.46	11.49	24,685	11.472	1.28%
2018-02-14	14.02	-	-	14.02	14.02	10,000	140,200	14.020	11.36	-	-	11.36	11.36	12,343	11.359	2.49%
2018-02-13	13.68	-	-	13.78	13.78	11,000	151,580	13.780	11.08	-	-	11.16	11.16	13,577	11.165	1.33%
2018-02-12	13.50	-	-	-	-	0	0	-	10.94	-	-	-	-	0	-	0.00%
2018-02-09	13.50	13.50	13.56	13.44	13.70	69,640	941,191	13.515	10.94	10.94	10.99	10.89	11.10	85,954	10.950	-3.43%
2018-02-08	13.98	13.90	-	14.02	14.04	2,420	33,976	14.040	11.33	11.26	-	11.36	11.38	2,987	11.375	0.29%
2018-02-07	13.94	13.88	-	13.98	14.24	25,130	354,456	14.105	11.29	11.25	-	11.33	11.54	31,017	11.428	-0.71%
2018-02-06	14.04	14.04	14.12	14.04	14.32	3,200	45,281	14.150	11.38	11.38	11.44	11.38	11.60	3,950	11.465	-5.39%
2018-02-05	14.84	14.78	14.84	-	-	0	0	-	12.02	11.97	12.02	-	-	0	-	-0.93%
2018-02-02	14.98	11.70	-	-	-	0	0	-	12.14	9.479	-	-	-	0	-	-0.13%
2018-02-01	15.00	11.70	-	-	-	0	0	-	12.15	9.479	-	-	-	0	-	-0.53%
2018-01-31	15.08	11.70	-	14.90	14.96	11,004	164,544	14.953	12.22	9.479	-	12.07	12.12	13,582	12.115	0.67%
2018-01-30	14.98	11.70	-	15.10	15.10	1,400	21,068	15.049	12.14	9.479	-	12.23	12.23	1,728	12.192	-1.19%
2018-01-29	15.16	11.70	-	15.16	15.32	2,000	30,480	15.240	12.28	9.479	-	12.28	12.41	2,469	12.347	0.00%
2018-01-26	15.16	11.70	-	-	-	0	0	-	12.28	9.479	-	-	-	0	-	1.07%
2018-01-25	15.00	11.70	-	15.00	15.10	59,920	902,438	15.061	12.15	9.479	-	12.15	12.23	73,957	12.202	-0.92%
2018-01-24	15.14	11.70	-	15.14	15.14	14,460	218,924	15.140	12.27	9.479	-	12.27	12.27	17,847	12.266	0.40%
2018-01-23	15.08	11.70	-	15.08	15.08	900	13,572	15.080	12.22	9.479	-	12.22	12.22	1,111	12.218	1.89%
2018-01-22	14.80	11.70	-	14.74	14.76	5,000	73,720	14.744	11.99	9.479	-	11.94	11.96	6,171	11.946	0.41%
2018-01-19	14.74	11.70	-	14.74	14.74	1,000	14,740	14.740	11.94	9.479	-	11.94	11.94	1,234	11.942	-0.14%
2018-01-18	14.76	11.70	-	14.70	14.80	16,460	242,708	14.745	11.96	9.479	-	11.91	11.99	20,316	11.947	0.96%
2018-01-17	14.62	11.70	-	14.62	14.62	470	6,871	14.619	11.85	9.479	-	11.85	11.85	580	11.844	0.27%
2018-01-16	14.58	11.70	-	14.54	14.56	12,000	174,700	14.558	11.81	9.479	-	11.78	11.80	14,811	11.795	1.53%
2018-01-15	14.36	11.70	-	-	-	0	0	-	11.63	9.479	-	-	-	0	-	0.14%
2018-01-12	14.34	11.70	-	14.32	14.32	70	1,002	14.314	11.62	9.479	-	11.60	11.60	86	11.597	0.42%
2018-01-11	14.28	11.70	-	14.28	14.28	3,360	47,980	14.280	11.57	9.479	-	11.57	11.57	4,147	11.569	0.42%
2018-01-10	14.22	11.70	-	-	-	0	0	-	11.52	9.479	-	-	-	0	-	0.00%
2018-01-09	14.22	11.70	-	14.22	14.22	6,000	85,320	14.220	11.52	9.479	-	11.52	11.52	7,406	11.521	0.71%
2018-01-08	14.12	11.70	-	14.12	14.12	4,000	56,540	14.135	11.44	9.479	-	11.44	11.44	4,937	11.452	0.28%
2018-01-05	14.08	11.70	-	-	-	0	0	-	11.41	9.479	-	-	-	0	-	0.28%
2018-01-04	14.04	11.70	-	-	-	0	0	-	11.38	9.479	-	-	-	0	-	0.29%
2018-01-03	14.00	11.70	-	-	-	0	0	-	11.34	9.479	-	-	-	0	-	0.43%
2018-01-02	13.94	11.70	-	-	-	0	0	-	11.29	9.479	-	-	-	0	-	1.46%
2017-12-29	13.74	11.70	-	13.74	13.74	20,000	274,800	13.740	11.13	9.479	-	11.13	11.13	24,685	11.132	0.44%
2017-12-28	13.68	11.70	-	13.68	13.68	20,000	273,600	13.680	11.08	9.479	-	11.08	11.08	24,685	11.084	0.74%
2017-12-27	13.58	11.70	-	-	-	0	0	-	11.00	9.479	-	-	-	0	-	0.15%
2017-12-22	13.56	11.70	-	-	-	0	0	-	10.99	9.479	-	-	-	0	-	0.89%
2017-12-21	13.44	11.70	-	-	-	30	402	13.400	10.89	9.479	-	-	-	37	10.857	0.00%
2017-12-20	13.44	11.70	-	13.44	13.46	66,150	889,629	13.449	10.89	9.479	-	10.89	10.91	81,647	10.896	0.30%
2017-12-19	13.40	11.70	-	-	-	0	0	-	10.86	9.479	-	-	-	0	-	0.30%
2017-12-18	13.36	11.70	-	13.68	13.68	900	12,312	13.680	10.82	9.479	-	11.08	11.08	1,111	11.084	0.74%
2017-12-15	13.64	11.70	-	13.64	13.64	20,000	272,800	13.640	10.75	9.217	-	10.75	10.75	25,388	10.745	-1.30%
2017-12-14	13.82	11.70	-	-	-	0	0	-	10.89	9.217	-	-	-	0	-	0.00%
2017-12-13	13.82	11.70	-	-	-	360	4,910	13.639	10.89	9.217	-	-	-	457	10.744	1.32%
2017-12-12	13.64	11.70	-	-	-	180	2,466	13.700	10.75	9.217	-	-	-	228	10.792	-0.15%
2017-12-11	13.66	11.70	-	13.56	13.62	29,180	396,588	13.591	10.76	9.217	-	10.68	10.73	37,041	10.707	1.04%
2017-12-08	13.52	11.70	-	-	-	0	0	-	10.65	9.217	-	-	-	0	-	1.05%
2017-12-07	13.38	11.70	-	-	-	0	0	-	10.54	9.217	-	-	-	0	-	0.00%
2017-12-06	13.38	11.70	-	-	-	0	0	-	10.54	9.217	-	-	-	0	-	-2.05%
2017-12-05	13.66	13.60	-	-	-	0	0	-	10.76	10.71	-	-	-	0	-	-0.73%
2017-12-04	13.76	11.70	-	13.66	13.66	10,000	136,600	13.660	10.84	9.217	-	10.76	10.76	12,694	10.761	-0.29%
2017-12-01	13.80	13.74	-	-	-	0	0	-	10.87	10.82	-	-	-	0	-	-0.29%
2017-11-30	13.84	13.82	-	13.84	13.84	10,000	138,400	13.840	10.90	10.89	-	10.90	10.90	12,694	10.903	-1.14%
2017-11-29	14.00	13.98	14.02	-	-	0	0	-	11.03	11.01	11.04	-	-	0	-	0.00%
2017-11-28	14.00	11.70	-	13.96	13.96	10,000	139,600	13.960	11.03	9.217	-	11.00	11.00	12,694	10.997	-0.43%
2017-11-27	14.06	11.70	-	14.06	14.06	10,000	140,600	14.060	11.08	9.217	-	11.08	11.08	12,694	11.076	-0.14%
2017-11-24	14.08	14.08	14.12	-	-	0	0	-	11.09	11.09	11.12	-	-	0	-	0.28%
2017-11-23	14.04	14.02	14.06	-	-	0	0	-	11.06	11.04	11.08	-	-	0	-	-0.85%
2017-11-22	14.16	14.14	14.18	14.16	14.22	22,000	312,240	14.193	11.15	11.14	11.17	11.15	11.20	27,927	11.181	0.85%
2017-11-21	14.04	14.04	14.08	13.98	13.98	10,000	139,800	13.980	11.06	11.06	11.09	11.01	11.01	12,694	11.013	1.89%
2017-11-20	13.78	11.70	-	13.78	13.80	20,000	275,800	13.790	10.86	9.217	-	10.86	10.87	25,388	10.863	-0.14%
2017-11-17	13.80	13.76	13.80	13.80	13.80	20,000	276,000	13.800	10.87	10.84	10.87	10.87	10.87	25,388	10.871	0.73%
2017-11-16	13.70	13.70	13.74	-	-	0	0	-	10.79	10.79	10.82	-	-	0	-	0.00%
2017-11-15	13.70	13.66	13.70	13.72	13.72	1,000	13,720	13.720	10.79	10.76	10.79	10.81	10.81	1,269	10.808	-0.72%
2017-11-14	13.80	13.78	13.80	13.82	13.82	20,000	276,400	13.820	10.87	10.86	10.87	10.89	10.89	25,388	10.887	0.00%
2017-11-13	13.80	13.78	-	13.78	13.80	20,000	275,800	13.790	10.87	10.86	-	10.86	10.87	25,388	10.863	0.44%
2017-11-10	13.74	11.70	-	13.74	13.74	30,000	412,200	13.740	10.82	9.217	-	10.82	10.82	38,082	10.824	-0.15%
2017-11-09	13.76	13.76	-	-	-	0	0	-	10.84	10.84	-	-	-	0	-	0.58%
2017-11-08	13.68	13.66	-	-	-	0	0	-	10.78	10.76	-	-	-	0	-	-0.15%
2017-11-07	13.70	13.70	-	13.60	13.68	22,000	300,720	13.669	10.79	10.79	-	10.71	10.78	27,927	10.768	1.33%
2017-11-06	13.52	13.50	-	13.38	13.52	32,000	429,860	13.433	10.65	10.63	-	10.54	10.65	40,621	10.582	0.15%
2017-11-03	13.50	13.50	-	-	-	0	0	-	10.63	10.63	-	-	-	0	-	0.00%
2017-11-02	13.50	13.46	-	13.50	13.50	10,000	135,000	13.500	10.63	10.60	-	10.63	10.63	12,694	10.635	0.00%
2017-11-01	13.50	13.50	-	13.40	13.40	10,000	134,000	13.400	10.63	10.63	-	10.56	10.56	12,694	10.556	1.05%
2017-10-31	13.36	13.34	13.38	13.36	13.36	13,490	180,226	13.360	10.52	10.51	10.54	10.52	10.52	17,124	10.525	-0.45%
2017-10-30	13.42	13.38	13.42	13.50	13.50	9,000	121,500	13.500	10.57	10.54	10.57	10.63	10.63	11,425	10.635	0.00%
2017-10-27	13.42	13.40	13.44	13.42	13.42	10,000	134,200	13.420	10.57	10.56	10.59	10.57	10.57	12,694	10.572	0.60%
2017-10-26	13.34	13.32	13.36	13.34	13.34	10,000	133,400	13.340	10.51	10.49	10.52	10.51	10.51	12,694	10.509	0.00%
2017-10-25	13.34	13.34	-	-	-	0	0	-	10.51	10.51	-	-	-	0	-	0.15%
2017-10-24	13.32	13.28	-	13.32	13.36	23,000	306,640	13.332	10.49	10.46	-	10.49	10.52	29,196	10.503	-0.45%
2017-10-23	13.38	13.36	13.38	13.36	13.46	31,000	415,360	13.399	10.54	10.52	10.54	10.52	10.60	39,352	10.555	-0.45%
2017-10-20	13.44	11.70	-	-	-	0	0	-	10.59	9.217	-	-	-	0	-	0.90%
2017-10-19	13.32	13.30	13.34	13.28	13.56	13,000	175,520	13.502	10.49	10.48	10.51	10.46	10.68	16,502	10.636	-1.77%
2017-10-18	13.56	13.52	13.56	-	-	0	0	-	10.68	10.65	10.68	-	-	0	-	0.00%
2017-10-17	13.56	13.54	13.56	-	-	0	0	-	10.68	10.67	10.68	-	-	0	-	0.00%
2017-10-16	13.56	13.52	13.56	13.56	13.58	28,149	381,740	13.561	10.68	10.65	10.68	10.68	10.70	35,733	10.683	0.89%
2017-10-13	13.44	11.70	-	-	-	0	0	-	10.59	9.217	-	-	-	0	-	0.15%
2017-10-12	13.42	13.42	13.46	-	-	0	0	-	10.57	10.57	10.60	-	-	0	-	0.30%
2017-10-11	13.38	13.36	13.38	13.46	13.46	10,000	134,600	13.460	10.54	10.52	10.54	10.60	10.60	12,694	10.603	-0.30%
2017-10-10	13.42	13.42	13.46	-	-	0	0	-	10.57	10.57	10.60	-	-	0	-	0.30%
2017-10-09	13.38	13.34	-	13.40	13.40	2,000	26,800	13.400	10.54	10.51	-	10.56	10.56	2,539	10.556	-0.30%
2017-10-06	13.42	11.70	-	13.42	13.42	3,000	40,260	13.420	10.57	9.217	-	10.57	10.57	3,808	10.572	0.30%
2017-10-04	13.38	11.70	-	13.38	13.42	4,000	53,620	13.405	10.54	9.217	-	10.54	10.57	5,078	10.560	1.06%
2017-10-03	13.24	11.70	-	13.10	13.14	50,000	656,600	13.132	10.43	9.217	-	10.32	10.35	63,470	10.345	2.00%
2017-09-29	12.98	11.70	-	12.94	12.94	10,000	129,400	12.940	10.23	9.217	-	10.19	10.19	12,694	10.194	0.31%
2017-09-28	12.94	11.70	-	12.94	12.98	20,000	259,200	12.960	10.19	9.217	-	10.19	10.23	25,388	10.209	-0.77%
2017-09-27	13.04	11.70	-	13.02	13.02	1,000	13,020	13.020	10.27	9.217	-	10.26	10.26	1,269	10.257	0.62%
2017-09-26	12.96	11.70	-	12.88	12.94	23,000	297,280	12.925	10.21	9.217	-	10.15	10.19	29,196	10.182	0.00%
2017-09-25	12.96	11.70	-	12.96	13.04	30,930	402,471	13.012	10.21	9.217	-	10.21	10.27	39,263	10.251	-1.37%
2017-09-22	13.14	11.70	-	13.16	13.18	21,000	276,560	13.170	10.35	9.217	-	10.37	10.38	26,658	10.375	-0.76%
2017-09-21	13.24	11.70	-	13.22	13.26	153,100	2,029,264	13.255	10.43	9.217	-	10.41	10.45	194,346	10.441	0.00%
2017-09-20	13.24	11.70	-	13.20	13.24	110,000	1,454,620	13.224	10.43	9.217	-	10.40	10.43	139,635	10.417	0.00%
2017-09-19	13.24	11.70	-	13.26	13.28	120,000	1,593,200	13.277	10.43	9.217	-	10.45	10.46	152,329	10.459	0.00%
2017-09-18	13.24	11.70	-	13.18	13.18	40,000	527,200	13.180	10.43	9.217	-	10.38	10.38	50,776	10.383	1.22%
2017-09-15	13.08	11.70	-	13.08	13.08	20,000	261,600	13.080	10.30	9.217	-	10.30	10.30	25,388	10.304	-0.15%
2017-09-14	13.10	11.70	-	13.12	13.12	200	2,624	13.120	10.32	9.217	-	10.34	10.34	254	10.336	-0.30%
2017-09-13	13.14	11.70	-	-	-	0	0	-	10.35	9.217	-	-	-	0	-	-0.30%
2017-09-12	13.18	11.70	-	13.20	13.20	20,000	264,000	13.200	10.38	9.217	-	10.40	10.40	25,388	10.399	0.15%
2017-09-11	13.16	13.12	-	-	-	0	0	-	10.37	10.34	-	-	-	0	-	1.08%
2017-09-08	13.02	11.70	-	13.00	13.00	20,000	260,000	13.000	10.26	9.217	-	10.24	10.24	25,388	10.241	0.46%
2017-09-07	12.96	11.70	-	13.02	13.02	45,000	585,900	13.020	10.21	9.217	-	10.26	10.26	57,123	10.257	0.15%
2017-09-06	12.94	11.70	-	12.90	12.90	20,000	258,000	12.900	10.19	9.217	-	10.16	10.16	25,388	10.162	-0.77%
2017-09-05	13.04	11.70	-	-	-	0	0	-	10.27	9.217	-	-	-	0	-	-0.15%
2017-09-04	13.06	11.70	-	-	-	0	0	-	10.29	9.217	-	-	-	0	-	-0.46%
2017-09-01	13.12	13.12	13.14	-	-	0	0	-	10.34	10.34	10.35	-	-	0	-	0.00%
2017-08-31	13.12	11.70	-	-	-	0	0	-	10.34	9.217	-	-	-	0	-	-0.15%
2017-08-30	13.14	11.70	-	-	-	0	0	-	10.35	9.217	-	-	-	0	-	0.92%
2017-08-29	13.02	11.70	-	-	-	0	0	-	10.26	9.217	-	-	-	0	-	-0.15%
2017-08-28	13.04	11.70	-	13.10	13.10	20,000	262,000	13.100	10.27	9.217	-	10.32	10.32	25,388	10.320	0.31%
2017-08-25	13.00	11.70	-	-	-	0	0	-	10.24	9.217	-	-	-	0	-	1.09%
2017-08-24	12.86	11.70	-	-	-	0	0	-	10.13	9.217	-	-	-	0	-	0.31%
2017-08-22	12.82	11.70	-	-	-	0	0	-	10.10	9.217	-	-	-	0	-	1.10%
2017-08-21	12.68	11.70	-	-	-	0	0	-	9.989	9.217	-	-	-	0	-	0.00%
2017-08-18	12.68	11.70	-	-	-	0	0	-	9.989	9.217	-	-	-	0	-	-0.78%
2017-08-17	12.78	11.70	-	12.76	12.76	36,980	471,864	12.760	10.07	9.217	-	10.05	10.05	46,943	10.052	0.00%
2017-08-16	12.78	11.70	-	12.72	12.74	110,000	1,399,800	12.726	10.07	9.217	-	10.02	10.04	139,635	10.025	0.63%
2017-08-15	12.70	11.70	-	12.76	12.78	50,030	639,382	12.780	10.00	9.217	-	10.05	10.07	63,508	10.068	-0.16%
2017-08-14	12.72	11.70	-	12.70	12.72	71,500	908,480	12.706	10.02	9.217	-	10.00	10.02	90,763	10.009	0.95%
2017-08-11	12.60	11.70	-	12.64	12.64	20,000	252,800	12.640	9.926	9.217	-	9.957	9.957	25,388	9.9574	-1.87%
2017-08-10	12.84	11.70	-	12.82	12.82	20,000	256,400	12.820	10.11	9.217	-	10.10	10.10	25,388	10.099	-0.93%
2017-08-09	12.96	11.70	-	12.92	12.92	60,000	775,200	12.920	10.21	9.217	-	10.18	10.18	76,164	10.178	-0.15%
2017-08-08	12.98	11.70	-	12.90	12.92	50,000	645,600	12.912	10.23	9.217	-	10.16	10.18	63,470	10.172	0.46%
2017-08-07	12.92	11.70	-	-	-	0	0	-	10.18	9.217	-	-	-	0	-	0.31%
2017-08-04	12.88	11.70	-	-	-	0	0	-	10.15	9.217	-	-	-	0	-	0.16%
2017-08-03	12.86	11.70	-	12.84	12.86	40,000	514,000	12.850	10.13	9.217	-	10.11	10.13	50,776	10.123	-0.46%
2017-08-02	12.92	11.70	-	12.92	12.92	60,000	775,200	12.920	10.18	9.217	-	10.18	10.18	76,164	10.178	0.47%
2017-08-01	12.86	11.70	-	-	-	0	0	-	10.13	9.217	-	-	-	0	-	1.10%
2017-07-31	12.72	11.70	-	-	-	0	0	-	10.02	9.217	-	-	-	0	-	0.63%
2017-07-28	12.64	11.70	-	-	-	0	0	-	9.957	9.217	-	-	-	0	-	-0.16%
2017-07-27	12.66	11.70	-	12.60	12.60	20,000	252,000	12.600	9.973	9.217	-	9.926	9.926	25,388	9.9259	0.64%
2017-07-26	12.58	11.70	-	12.58	12.58	20,000	251,600	12.580	9.910	9.217	-	9.910	9.910	25,388	9.9101	0.32%
2017-07-25	12.54	11.70	-	-	-	0	0	-	9.879	9.217	-	-	-	0	-	0.00%
2017-07-24	12.54	11.70	-	-	-	0	0	-	9.879	9.217	-	-	-	0	-	0.32%
2017-07-21	12.50	11.70	-	-	-	0	0	-	9.847	9.217	-	-	-	0	-	0.00%
2017-07-20	12.50	11.70	-	12.50	12.50	20,000	250,000	12.500	9.847	9.217	-	9.847	9.847	25,388	9.8471	0.32%
2017-07-19	12.46	11.70	-	-	-	0	0	-	9.816	9.217	-	-	-	0	-	0.48%
2017-07-18	12.40	11.70	-	-	-	0	0	-	9.768	9.217	-	-	-	0	-	0.00%
2017-07-17	12.40	11.70	-	12.40	12.40	20,000	248,000	12.400	9.768	9.217	-	9.768	9.768	25,388	9.7683	0.65%
2017-07-14	12.32	11.70	-	-	-	0	0	-	9.705	9.217	-	-	-	0	-	0.16%
2017-07-13	12.30	11.70	-	-	-	0	0	-	9.690	9.217	-	-	-	0	-	0.99%
2017-07-12	12.18	11.70	-	12.18	12.18	20,010	243,721	12.180	9.595	9.217	-	9.595	9.595	25,401	9.5950	0.83%
2017-07-11	12.08	11.70	-	-	-	0	0	-	9.516	9.217	-	-	-	0	-	1.51%
2017-07-10	11.90	11.70	-	11.90	11.90	15,000	178,500	11.900	9.374	9.217	-	9.374	9.374	19,041	9.3745	0.51%
2017-07-07	11.84	11.70	-	-	-	0	0	-	9.327	9.217	-	-	-	0	-	-0.34%
2017-07-06	11.88	11.70	-	-	-	0	0	-	9.359	9.217	-	-	-	0	-	0.00%
2017-07-05	11.88	11.70	-	-	-	0	0	-	9.359	9.217	-	-	-	0	-	0.17%
2017-07-04	11.86	11.70	-	11.90	11.94	8,000	95,360	11.920	9.343	9.217	-	9.374	9.406	10,155	9.3902	-1.00%
2017-07-03	11.98	-	-	-	-	0	0	-	9.437	-	-	-	-	0	-	0.17%
2017-06-30	11.96	11.70	-	11.92	11.92	20,000	238,400	11.920	9.422	9.217	-	9.390	9.390	25,388	9.3902	-0.66%
2017-06-29	12.04	11.70	-	-	-	0	0	-	9.485	9.217	-	-	-	0	-	0.84%
2017-06-28	11.94	11.70	-	11.92	11.92	10,000	119,200	11.920	9.406	9.217	-	9.390	9.390	12,694	9.3902	-0.67%
2017-06-27	12.02	11.70	-	12.02	12.02	23,000	276,460	12.020	9.469	9.217	-	9.469	9.469	29,196	9.4690	0.17%
2017-06-26	12.00	11.70	-	-	-	0	0	-	9.453	9.217	-	-	-	0	-	0.50%
2017-06-23	11.94	11.70	-	11.94	11.94	40,000	477,600	11.940	9.406	9.217	-	9.406	9.406	50,776	9.4060	0.34%
2017-06-22	11.90	11.70	-	-	-	0	0	-	9.374	9.217	-	-	-	0	-	0.00%
2017-06-21	11.90	11.70	-	11.82	11.90	146,000	1,733,200	11.871	9.374	9.217	-	9.311	9.374	185,333	9.3518	-0.67%
2017-06-20	11.98	11.70	-	-	-	0	0	-	9.437	9.217	-	-	-	0	-	0.00%
2017-06-19	11.98	11.70	-	11.96	11.98	140,000	1,676,200	11.973	9.437	9.217	-	9.422	9.437	177,717	9.4319	0.94%
2017-06-16	11.96	11.70	-	11.96	11.98	240,000	2,873,400	11.973	9.350	9.147	-	9.350	9.366	306,993	9.3598	0.17%
2017-06-15	11.94	11.70	-	11.94	11.98	66,000	790,100	11.971	9.334	9.147	-	9.334	9.366	84,423	9.3588	-0.83%
2017-06-14	12.04	11.70	-	12.02	12.06	111,000	1,336,380	12.040	9.413	9.147	-	9.397	9.428	141,984	9.4122	-0.17%
2017-06-13	12.06	11.70	-	12.02	12.06	102,000	1,227,660	12.036	9.428	9.147	-	9.397	9.428	130,472	9.4094	0.50%
2017-06-12	12.00	11.70	-	11.98	12.10	148,000	1,782,940	12.047	9.381	9.147	-	9.366	9.459	189,313	9.4180	-0.99%
2017-06-09	12.12	11.70	-	12.08	12.14	67,000	812,180	12.122	9.475	9.147	-	9.444	9.491	85,702	9.4768	0.00%
2017-06-08	12.12	11.70	-	12.10	12.12	170,000	2,058,000	12.106	9.475	9.147	-	9.459	9.475	217,454	9.4641	0.17%
2017-06-07	12.10	11.70	-	12.10	12.14	240,000	2,910,400	12.127	9.459	9.147	-	9.459	9.491	306,993	9.4803	0.00%
2017-06-06	12.10	11.70	-	12.06	12.10	110,000	1,328,600	12.078	9.459	9.147	-	9.428	9.459	140,705	9.4424	0.33%
2017-06-05	12.06	11.70	-	12.02	12.10	200,040	2,412,683	12.061	9.428	9.147	-	9.397	9.459	255,879	9.4290	-0.17%
2017-06-02	12.08	12.00	12.14	12.06	12.08	240,000	2,896,400	12.068	9.444	9.381	9.491	9.428	9.444	306,993	9.4347	0.67%
2017-06-01	12.00	11.70	-	11.92	12.00	200,100	2,392,658	11.957	9.381	9.147	-	9.319	9.381	255,956	9.3479	0.33%
2017-05-31	11.96	11.70	-	11.94	12.00	221,000	2,646,720	11.976	9.350	9.147	-	9.334	9.381	282,690	9.3626	-0.17%
2017-05-29	11.98	11.70	-	11.92	11.98	70,400	841,388	11.952	9.366	9.147	-	9.319	9.366	90,051	9.3434	0.50%
2017-05-26	11.92	11.70	-	11.90	11.92	120,300	1,432,776	11.910	9.319	9.147	-	9.303	9.319	153,880	9.3110	0.00%
2017-05-25	11.92	11.70	-	11.90	11.92	241,200	2,871,900	11.907	9.319	9.147	-	9.303	9.319	308,528	9.3084	1.02%
2017-05-24	11.80	11.70	-	11.80	11.82	150,000	1,772,000	11.813	9.225	9.147	-	9.225	9.241	191,871	9.2354	0.00%
2017-05-23	11.80	11.70	-	11.78	11.84	243,000	2,873,120	11.824	9.225	9.147	-	9.209	9.256	310,831	9.2434	-0.17%
2017-05-22	11.82	11.70	-	11.74	11.82	233,100	2,740,182	11.755	9.241	9.147	-	9.178	9.241	298,167	9.1901	0.68%
2017-05-19	11.74	-	-	11.70	11.74	230,200	2,698,806	11.724	9.178	-	-	9.147	9.178	294,458	9.1653	0.34%
2017-05-18	11.70	-	-	11.66	11.74	283,100	3,311,730	11.698	9.147	-	-	9.116	9.178	362,124	9.1453	-0.51%
2017-05-17	11.76	-	-	11.72	11.78	240,000	2,822,200	11.759	9.194	-	-	9.162	9.209	306,993	9.1930	-0.17%
2017-05-16	11.78	-	-	11.74	11.80	220,000	2,590,800	11.776	9.209	-	-	9.178	9.225	281,411	9.2065	0.17%
2017-05-15	11.76	-	-	11.70	11.76	232,030	2,719,392	11.720	9.194	-	-	9.147	9.194	296,799	9.1624	0.86%
2017-05-12	11.66	-	-	11.66	11.68	110,100	1,284,766	11.669	9.116	-	-	9.116	9.131	140,833	9.1226	0.34%
2017-05-11	11.62	11.62	-	11.62	11.66	180,100	2,096,562	11.641	9.084	9.084	-	9.084	9.116	230,373	9.1007	0.17%
2017-05-10	11.60	-	-	11.58	11.66	240,000	2,789,200	11.622	9.069	-	-	9.053	9.116	306,993	9.0855	0.52%
2017-05-09	11.54	-	-	11.50	11.54	160,100	1,844,350	11.520	9.022	-	-	8.990	9.022	204,790	9.0060	1.41%
2017-05-08	11.38	-	-	11.34	11.40	240,000	2,729,600	11.373	8.897	-	-	8.865	8.912	306,993	8.8914	0.35%
2017-05-05	11.34	-	-	11.32	11.42	244,000	2,775,280	11.374	8.865	-	-	8.850	8.928	312,110	8.8920	-0.70%
2017-05-04	11.42	-	-	11.40	11.42	240,000	2,738,000	11.408	8.928	-	-	8.912	8.928	306,993	8.9188	-0.17%
2017-05-02	11.44	-	-	11.44	11.50	110,000	1,262,000	11.473	8.944	-	-	8.944	8.990	140,705	8.9691	0.18%
2017-04-28	11.42	-	-	11.40	11.42	50,000	570,400	11.408	8.928	-	-	8.912	8.928	63,957	8.9185	-0.17%
2017-04-27	11.44	-	-	11.44	11.46	50,000	572,400	11.448	8.944	-	-	8.944	8.959	63,957	8.9498	0.35%
2017-04-26	11.40	-	-	11.38	11.42	190,000	2,167,000	11.405	8.912	-	-	8.897	8.928	243,036	8.9164	0.71%
2017-04-25	11.32	-	-	11.24	11.34	100,000	1,129,800	11.298	8.850	-	-	8.787	8.865	127,914	8.8325	1.07%
2017-04-24	11.20	-	-	11.16	11.20	30,000	335,400	11.180	8.756	-	-	8.725	8.756	38,374	8.7403	0.54%
2017-04-21	11.14	-	-	-	-	0	0	-	8.709	-	-	-	-	0	-	0.00%
2017-04-20	11.14	-	-	-	-	0	0	-	8.709	-	-	-	-	0	-	0.91%
2017-04-19	11.04	-	-	11.04	11.04	3,000	33,120	11.040	8.631	-	-	8.631	8.631	3,837	8.6308	-0.54%
2017-04-18	11.10	-	-	11.12	11.12	4,000	44,480	11.120	8.678	-	-	8.693	8.693	5,117	8.6933	-1.60%
2017-04-13	11.28	-	-	11.24	11.30	3,100	35,024	11.298	8.818	-	-	8.787	8.834	3,965	8.8326	0.00%
2017-04-12	11.28	-	-	11.24	11.28	40,200	453,048	11.270	8.818	-	-	8.787	8.818	51,421	8.8105	0.71%
2017-04-11	11.20	-	-	-	-	0	0	-	8.756	-	-	-	-	0	-	-0.53%
2017-04-10	11.26	11.10	-	-	-	0	0	-	8.803	8.678	-	-	-	0	-	0.00%
2017-04-07	11.26	-	-	11.24	11.26	53,100	596,906	11.241	8.803	-	-	8.787	8.803	67,922	8.7881	-0.18%
2017-04-06	11.28	-	-	-	-	0	0	-	8.818	-	-	-	-	0	-	0.00%
2017-04-05	11.28	-	-	11.28	11.30	25,000	282,300	11.292	8.818	-	-	8.818	8.834	31,978	8.8278	0.53%
2017-04-03	11.22	-	-	-	-	0	0	-	8.772	-	-	-	-	0	-	0.00%
2017-03-31	11.22	-	-	-	-	0	0	-	8.772	-	-	-	-	0	-	-0.71%
2017-03-30	11.30	-	-	-	-	0	0	-	8.834	-	-	-	-	0	-	-0.18%
2017-03-29	11.32	-	-	11.34	11.34	6,000	68,040	11.340	8.850	-	-	8.865	8.865	7,675	8.8653	0.35%
2017-03-28	11.28	-	-	-	-	0	0	-	8.818	-	-	-	-	0	-	0.18%
2017-03-27	11.26	-	-	-	-	0	0	-	8.803	-	-	-	-	0	-	-0.35%
2017-03-24	11.30	-	-	-	-	0	0	-	8.834	-	-	-	-	0	-	0.00%
2017-03-23	11.30	-	-	-	-	0	0	-	8.834	-	-	-	-	0	-	0.00%
2017-03-22	11.30	-	-	-	-	0	0	-	8.834	-	-	-	-	0	-	-0.88%
2017-03-21	11.40	-	-	-	-	0	0	-	8.912	-	-	-	-	0	-	0.35%
2017-03-20	11.36	-	-	11.36	11.36	6,000	68,160	11.360	8.881	-	-	8.881	8.881	7,675	8.8810	0.53%
2017-03-17	11.30	-	-	11.30	11.32	30,100	340,132	11.300	8.834	-	-	8.834	8.850	38,502	8.8341	0.53%
2017-03-16	11.24	11.16	11.34	11.18	11.20	30,000	335,800	11.193	8.787	8.725	8.865	8.740	8.756	38,374	8.7507	1.81%
2017-03-15	11.04	-	-	10.98	11.04	10,200	112,596	11.039	8.631	-	-	8.584	8.631	13,047	8.6299	0.00%
2017-03-14	11.04	-	-	11.04	11.06	38,000	419,920	11.051	8.631	-	-	8.631	8.646	48,607	8.6390	0.00%
2017-03-13	11.04	-	-	10.96	10.98	40,000	438,580	10.965	8.631	-	-	8.568	8.584	51,166	8.5718	1.10%
2017-03-10	10.92	-	-	10.90	10.90	18,000	196,200	10.900	8.537	-	-	8.521	8.521	23,025	8.5214	0.00%
2017-03-09	10.92	-	-	-	-	0	0	-	8.537	-	-	-	-	0	-	-0.91%
2017-03-08	11.02	-	-	-	-	0	0	-	8.615	-	-	-	-	0	-	0.55%
2017-03-07	10.96	-	-	-	-	0	0	-	8.568	-	-	-	-	0	-	0.18%
2017-03-06	10.94	-	-	-	-	0	0	-	8.553	-	-	-	-	0	-	0.00%
2017-03-03	10.94	-	-	-	-	0	0	-	8.553	-	-	-	-	0	-	-0.73%
2017-03-02	11.02	-	11.24	11.08	11.08	20,000	221,600	11.080	8.615	-	8.787	8.662	8.662	25,583	8.6621	-0.36%
2017-03-01	11.06	-	-	-	-	0	0	-	8.646	-	-	-	-	0	-	0.00%
2017-02-28	11.06	-	11.24	-	-	0	0	-	8.646	-	8.787	-	-	0	-	-0.54%
2017-02-27	11.12	-	11.24	11.10	11.14	41,000	455,760	11.116	8.693	-	8.787	8.678	8.709	52,445	8.6903	-0.36%
2017-02-24	11.16	-	11.24	-	-	0	0	-	8.725	-	8.787	-	-	0	-	-0.18%
2017-02-23	11.18	-	11.24	-	-	0	0	-	8.740	-	8.787	-	-	0	-	0.18%
2017-02-22	11.16	-	11.24	-	-	0	0	-	8.725	-	8.787	-	-	0	-	0.54%
2017-02-21	11.10	-	11.10	11.16	11.16	6,000	66,960	11.160	8.678	-	8.678	8.725	8.725	7,675	8.7246	-0.72%
2017-02-20	11.18	-	11.24	-	-	0	0	-	8.740	-	8.787	-	-	0	-	0.54%
2017-02-17	11.12	-	11.24	11.12	11.12	18,000	200,160	11.120	8.693	-	8.787	8.693	8.693	23,025	8.6933	-0.18%
2017-02-16	11.14	-	11.24	-	-	0	0	-	8.709	-	8.787	-	-	0	-	0.36%
2017-02-15	11.10	-	-	11.04	11.10	50,000	553,600	11.072	8.678	-	-	8.631	8.678	63,957	8.6558	1.28%
2017-02-14	10.96	-	-	10.96	10.96	10,000	109,600	10.960	8.568	-	-	8.568	8.568	12,791	8.5683	0.18%
2017-02-13	10.94	-	-	-	-	0	0	-	8.553	-	-	-	-	0	-	0.37%
2017-02-10	10.90	-	-	-	-	0	0	-	8.521	-	-	-	-	0	-	0.37%
2017-02-09	10.86	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2017-02-08	10.86	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.74%
2017-02-07	10.78	-	-	-	-	0	0	-	8.428	-	-	-	-	0	-	0.00%
2017-02-06	10.78	-	-	-	-	0	0	-	8.428	-	-	-	-	0	-	0.56%
2017-02-03	10.72	-	-	-	-	0	0	-	8.381	-	-	-	-	0	-	0.00%
2017-02-02	10.72	10.66	10.76	10.72	10.80	30,000	323,200	10.773	8.381	8.334	8.412	8.381	8.443	38,374	8.4223	-0.19%
2017-02-01	10.74	-	-	10.72	10.74	20,000	214,600	10.730	8.396	-	-	8.381	8.396	25,583	8.3885	-0.56%
2017-01-27	10.80	-	-	-	-	0	0	-	8.443	-	-	-	-	0	-	0.00%
2017-01-26	10.80	-	-	-	-	0	0	-	8.443	-	-	-	-	0	-	1.50%
2017-01-25	10.64	-	-	-	-	0	0	-	8.318	-	-	-	-	0	-	0.19%
2017-01-24	10.62	-	-	-	-	0	0	-	8.302	-	-	-	-	0	-	0.00%
2017-01-23	10.62	-	-	-	-	0	0	-	8.302	-	-	-	-	0	-	0.00%
2017-01-20	10.62	-	-	-	-	0	0	-	8.302	-	-	-	-	0	-	-0.38%
2017-01-19	10.66	-	-	-	-	0	0	-	8.334	-	-	-	-	0	-	-0.19%
2017-01-18	10.68	-	-	-	-	0	0	-	8.349	-	-	-	-	0	-	1.14%
2017-01-17	10.56	-	-	-	-	0	0	-	8.256	-	-	-	-	0	-	0.38%
2017-01-16	10.52	-	-	10.52	10.52	10,000	105,200	10.520	8.224	-	-	8.224	8.224	12,791	8.2243	-0.75%
2017-01-13	10.60	-	-	10.58	10.58	20,000	211,600	10.580	8.287	-	-	8.271	8.271	25,583	8.2712	0.19%
2017-01-12	10.58	-	-	-	-	0	0	-	8.271	-	-	-	-	0	-	-0.19%
2017-01-11	10.60	-	-	-	-	0	0	-	8.287	-	-	-	-	0	-	0.95%
2017-01-10	10.50	-	-	10.44	10.50	40,000	418,800	10.470	8.209	-	-	8.162	8.209	51,166	8.1852	0.77%
2017-01-09	10.42	-	-	10.40	10.40	18,000	187,200	10.400	8.146	-	-	8.130	8.130	23,025	8.1305	-0.19%
2017-01-06	10.44	-	-	10.44	10.44	20,000	208,800	10.440	8.162	-	-	8.162	8.162	25,583	8.1617	0.77%
2017-01-05	10.36	-	-	10.34	10.36	18,000	186,360	10.353	8.099	-	-	8.084	8.099	23,025	8.0940	1.17%
2017-01-04	10.24	-	-	10.24	10.24	20,000	204,800	10.240	8.005	-	-	8.005	8.005	25,583	8.0054	0.20%
2017-01-03	10.22	-	-	10.22	10.22	20,000	204,400	10.220	7.990	-	-	7.990	7.990	25,583	7.9897	0.59%
2016-12-30	10.16	-	-	10.14	10.16	20,000	203,025	10.151	7.943	-	-	7.927	7.943	25,583	7.9360	0.99%
2016-12-29	10.06	-	-	10.02	10.06	28,080	281,751	10.034	7.865	-	-	7.833	7.865	35,918	7.8442	0.00%
2016-12-28	10.06	-	-	9.960	10.06	52,530	526,251	10.018	7.865	-	-	7.786	7.865	67,193	7.8319	1.00%
2016-12-23	9.960	-	-	9.960	9.970	80,500	801,980	9.9625	7.786	-	-	7.786	7.794	102,971	7.7884	-0.80%
2016-12-22	10.04	-	-	10.04	10.04	4,120	41,364	10.040	7.849	-	-	7.849	7.849	5,270	7.8489	-0.40%
2016-12-21	10.08	-	-	10.08	10.08	20,000	201,600	10.080	7.880	-	-	7.880	7.880	25,583	7.8803	0.20%
2016-12-20	10.06	-	-	10.10	10.10	30,000	303,000	10.100	7.865	-	-	7.896	7.896	38,374	7.8959	-0.59%
2016-12-19	10.12	-	-	10.14	10.14	18,000	182,520	10.140	7.912	-	-	7.927	7.927	23,025	7.9272	-0.59%
2016-12-16	10.18	-	-	10.20	10.22	16,000	163,300	10.206	7.958	-	-	7.974	7.990	20,466	7.9790	0.00%
2016-12-15	10.18	-	-	10.18	10.22	51,000	519,600	10.188	7.958	-	-	7.958	7.990	65,236	7.9649	-2.30%
2016-12-14	10.42	10.38	10.50	10.46	10.46	50	523	10.460	8.146	8.115	8.209	8.177	8.177	64	8.1774	0.39%
2016-12-13	10.38	10.30	10.40	10.38	10.38	20,100	208,638	10.380	8.115	8.052	8.130	8.115	8.115	25,711	8.1148	0.00%
2016-12-12	10.38	-	-	10.38	10.58	72,000	755,160	10.488	8.115	-	-	8.115	8.271	92,098	8.1995	-1.52%
2016-12-09	10.54	-	-	10.54	10.56	24,500	258,630	10.556	8.240	-	-	8.240	8.256	31,339	8.2527	-0.38%
2016-12-08	10.58	-	-	10.56	10.64	52,000	550,640	10.589	8.271	-	-	8.256	8.318	66,515	8.2784	0.00%
2016-12-07	10.58	-	-	10.58	10.58	1,000	10,580	10.580	8.271	-	-	8.271	8.271	1,279	8.2712	0.76%
2016-12-06	10.50	-	-	10.50	10.54	26,000	273,480	10.519	8.209	-	-	8.209	8.240	33,258	8.2231	0.96%
2016-12-05	10.40	-	-	10.38	10.46	50,000	521,200	10.424	8.130	-	-	8.115	8.177	63,957	8.1492	-0.76%
2016-12-02	10.48	-	-	10.50	10.52	32,000	336,400	10.513	8.193	-	-	8.209	8.224	40,932	8.2184	-1.32%
2016-12-01	10.62	-	-	10.64	10.64	20,000	212,800	10.640	8.302	-	-	8.318	8.318	25,583	8.3181	0.57%
2016-11-30	10.56	-	-	-	-	0	0	-	8.256	-	-	-	-	0	-	0.00%
2016-11-29	10.56	-	-	10.56	10.60	121,000	1,280,740	10.585	8.256	-	-	8.256	8.287	154,776	8.2748	-0.38%
2016-11-28	10.60	-	-	10.58	10.62	114,000	1,209,000	10.605	8.287	-	-	8.271	8.302	145,822	8.2909	0.76%
2016-11-25	10.52	-	-	10.48	10.54	39,000	409,040	10.488	8.224	-	-	8.193	8.240	49,886	8.1994	0.38%
2016-11-24	10.48	-	-	10.42	10.48	115,000	1,201,880	10.451	8.193	-	-	8.146	8.193	147,101	8.1704	-0.38%
2016-11-23	10.52	-	-	10.52	10.56	134,000	1,412,060	10.538	8.224	-	-	8.224	8.256	171,405	8.2382