Prices and Webb-site Total Returns

CSOP CSI 500 ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03005	2020-03-19			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	26.34	26.34	-	-	-	0	0	-	26.34	26.34	-	-	-	0	-	0.23%
2026-02-03	26.28	26.28	-	26.04	26.04	5,000	130,200	26.040	26.28	26.28	-	26.04	26.04	5,000	26.040	3.63%
2026-02-02	25.36	25.36	-	25.28	26.56	4,000	103,520	25.880	25.36	25.36	-	25.28	26.56	4,000	25.880	-4.66%
2026-01-30	26.60	26.58	-	26.12	26.90	39,200	1,033,496	26.365	26.60	26.58	-	26.12	26.90	39,200	26.365	-1.99%
2026-01-29	27.14	25.00	-	26.94	27.38	61,000	1,650,372	27.055	27.14	25.00	-	26.94	27.38	61,000	27.055	-0.29%
2026-01-28	27.22	27.14	-	27.00	27.20	9,200	249,128	27.079	27.22	27.14	-	27.00	27.20	9,200	27.079	0.96%
2026-01-27	26.96	26.46	-	26.44	27.24	600	16,088	26.813	26.96	26.46	-	26.44	27.24	600	26.813	-0.07%
2026-01-26	26.98	25.00	-	27.02	27.58	3,600	98,172	27.270	26.98	25.00	-	27.02	27.58	3,600	27.270	-1.17%
2026-01-23	27.30	27.16	-	27.10	27.30	47,600	1,290,320	27.108	27.30	27.16	-	27.10	27.30	47,600	27.108	3.17%
2026-01-22	26.46	25.00	-	26.32	26.32	1,000	26,320	26.320	26.46	25.00	-	26.32	26.32	1,000	26.320	0.23%
2026-01-21	26.40	23.80	-	26.40	26.40	600	15,840	26.400	26.40	23.80	-	26.40	26.40	600	26.400	1.38%
2026-01-20	26.04	23.80	-	25.90	26.22	400	10,424	26.060	26.04	23.80	-	25.90	26.22	400	26.060	-0.69%
2026-01-19	26.22	26.22	27.30	-	-	0	0	-	26.22	26.22	27.30	-	-	0	-	1.08%
2026-01-16	25.94	23.70	-	25.90	25.90	400	10,360	25.900	25.94	23.70	-	25.90	25.90	400	25.900	-0.46%
2026-01-15	26.06	23.70	-	26.06	26.06	400	10,424	26.060	26.06	23.70	-	26.06	26.06	400	26.060	-0.23%
2026-01-14	26.12	25.70	-	26.44	26.44	6,000	158,640	26.440	26.12	25.70	-	26.44	26.44	6,000	26.440	0.93%
2026-01-13	25.88	25.72	26.10	25.96	25.96	200	5,192	25.960	25.88	25.72	26.10	25.96	25.96	200	25.960	1.97%
2026-01-09	25.38	-	-	25.34	25.40	800	20,284	25.355	25.38	-	-	25.34	25.40	800	25.355	2.09%
2026-01-08	24.86	24.78	-	24.78	24.86	800	19,872	24.840	24.86	24.78	-	24.78	24.86	800	24.840	0.40%
2026-01-07	24.76	-	-	24.76	24.76	200	4,952	24.760	24.76	-	-	24.76	24.76	200	24.760	0.24%
2026-01-06	24.70	-	-	24.48	24.74	72,000	1,774,880	24.651	24.70	-	-	24.48	24.74	72,000	24.651	2.57%
2026-01-05	24.08	-	-	23.98	23.98	1,000	23,980	23.980	24.08	-	-	23.98	23.98	1,000	23.980	2.73%
2025-12-31	23.44	-	-	-	-	0	0	-	23.44	-	-	-	-	0	-	-0.17%
2025-12-30	23.48	-	-	23.44	23.56	22,000	515,904	23.450	23.48	-	-	23.44	23.56	22,000	23.450	0.60%
2025-12-29	23.34	-	-	23.26	23.34	800	18,640	23.300	23.34	-	-	23.26	23.34	800	23.300	2.10%
2025-12-24	22.86	-	-	-	-	0	0	-	22.86	-	-	-	-	0	-	0.70%
2025-12-23	22.70	-	-	22.70	22.82	4,000	90,824	22.706	22.70	-	-	22.70	22.82	4,000	22.706	0.35%
2025-12-22	22.62	-	-	-	-	0	0	-	22.62	-	-	-	-	0	-	0.98%
2025-12-19	22.40	-	-	-	-	0	0	-	22.40	-	-	-	-	0	-	0.63%
2025-12-18	22.26	-	-	22.26	22.26	2,200	48,972	22.260	22.26	-	-	22.26	22.26	2,200	22.260	0.00%
2025-12-17	22.26	-	-	-	-	0	0	-	22.26	-	-	-	-	0	-	1.74%
2025-12-16	21.88	-	-	21.88	21.88	400	8,752	21.880	21.88	-	-	21.88	21.88	400	21.880	-1.88%
2025-12-15	22.30	-	22.30	-	-	0	0	-	22.30	-	22.30	-	-	0	-	-0.27%
2025-12-12	22.36	-	-	-	-	0	0	-	22.36	-	-	-	-	0	-	0.99%
2025-12-11	22.14	-	-	-	-	0	0	-	22.14	-	-	-	-	0	-	-0.27%
2025-12-10	22.20	-	-	22.06	22.06	5,000	110,300	22.060	22.20	-	-	22.06	22.06	5,000	22.060	-0.18%
2025-12-09	22.24	-	-	-	-	0	0	-	22.24	-	-	-	-	0	-	-0.09%
2025-12-08	22.26	-	-	22.20	22.20	600	13,320	22.200	22.26	-	-	22.20	22.20	600	22.200	1.00%
2025-12-05	22.04	-	-	21.88	21.88	20,000	437,600	21.880	22.04	-	-	21.88	21.88	20,000	21.880	0.73%
2025-12-04	21.88	-	-	-	-	0	0	-	21.88	-	-	-	-	0	-	0.00%
2025-12-03	21.88	-	-	-	-	0	0	-	21.88	-	-	-	-	0	-	-0.55%
2025-12-02	22.00	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2025-12-01	22.00	-	-	21.94	21.94	200	4,388	21.940	22.00	-	-	21.94	21.94	200	21.940	0.82%
2025-11-28	21.82	-	-	21.82	21.82	9,000	196,380	21.820	21.82	-	-	21.82	21.82	9,000	21.820	0.83%
2025-11-27	21.64	-	-	-	-	0	0	-	21.64	-	-	-	-	0	-	0.00%
2025-11-26	21.64	-	-	-	-	0	0	-	21.64	-	-	-	-	0	-	0.00%
2025-11-25	21.64	-	-	21.66	21.66	800	17,328	21.660	21.64	-	-	21.66	21.66	800	21.660	1.88%
2025-11-24	21.24	-	-	21.16	21.16	3,600	76,176	21.160	21.24	-	-	21.16	21.16	3,600	21.160	0.76%
2025-11-21	21.08	-	-	21.20	21.46	4,600	98,040	21.313	21.08	-	-	21.20	21.46	4,600	21.313	-3.92%
2025-11-20	21.94	-	-	22.06	22.06	600	13,236	22.060	21.94	-	-	22.06	22.06	600	22.060	-0.45%
2025-11-19	22.04	-	-	22.04	22.04	2,800	61,712	22.040	22.04	-	-	22.04	22.04	2,800	22.040	-0.54%
2025-11-18	22.16	-	22.28	22.28	22.38	600	13,408	22.347	22.16	-	22.28	22.28	22.38	600	22.347	-0.98%
2025-11-17	22.38	-	-	-	-	0	0	-	22.38	-	-	-	-	0	-	0.00%
2025-11-14	22.38	-	-	22.38	22.38	200	4,476	22.380	22.38	-	-	22.38	22.38	200	22.380	-1.32%
2025-11-13	22.68	-	-	22.68	22.68	15,800	358,344	22.680	22.68	-	-	22.68	22.68	15,800	22.680	1.70%
2025-11-12	22.30	-	-	22.30	22.30	1,000	22,300	22.300	22.30	-	-	22.30	22.30	1,000	22.300	-1.15%
2025-11-11	22.56	-	-	-	-	0	0	-	22.56	-	-	-	-	0	-	-0.27%
2025-11-10	22.62	-	-	22.62	22.62	200	4,524	22.620	22.62	-	-	22.62	22.62	200	22.620	-0.26%
2025-11-07	22.68	-	-	22.66	22.68	15,000	340,000	22.667	22.68	-	-	22.66	22.68	15,000	22.667	0.35%
2025-11-06	22.60	-	-	-	-	0	0	-	22.60	-	-	-	-	0	-	1.80%
2025-11-05	22.20	-	-	-	-	0	0	-	22.20	-	-	-	-	0	-	0.00%
2025-11-04	22.20	-	-	22.20	22.40	10,400	232,880	22.392	22.20	-	-	22.20	22.40	10,400	22.392	-2.03%
2025-11-03	22.66	-	-	-	-	0	0	-	22.66	-	-	-	-	0	-	-0.09%
2025-10-31	22.68	-	-	-	-	0	0	-	22.68	-	-	-	-	0	-	-0.44%
2025-10-30	22.78	-	-	-	-	0	0	-	22.78	-	-	-	-	0	-	0.80%
2025-10-28	22.60	-	-	22.60	22.80	4,400	100,104	22.751	22.60	-	-	22.60	22.80	4,400	22.751	-0.26%
2025-10-27	22.66	-	-	22.44	22.50	55,000	1,236,600	22.484	22.66	-	-	22.44	22.50	55,000	22.484	1.34%
2025-10-24	22.36	22.08	22.50	-	-	0	0	-	22.36	22.08	22.50	-	-	0	-	1.82%
2025-10-23	21.96	-	-	21.78	21.78	1,000	21,780	21.780	21.96	-	-	21.78	21.78	1,000	21.780	-0.36%
2025-10-22	22.04	-	-	22.04	22.04	400	8,816	22.040	22.04	-	-	22.04	22.04	400	22.040	-0.18%
2025-10-21	22.08	22.04	-	22.06	22.06	5,400	119,124	22.060	22.08	22.04	-	22.06	22.06	5,400	22.060	1.66%
2025-10-20	21.72	-	-	-	-	0	0	-	21.72	-	-	-	-	0	-	0.37%
2025-10-17	21.64	21.56	-	21.74	21.88	6,000	130,664	21.777	21.64	21.56	-	21.74	21.88	6,000	21.777	-3.22%
2025-10-16	22.36	22.10	-	-	-	0	0	-	22.36	22.10	-	-	-	0	-	-0.18%
2025-10-15	22.40	21.70	-	22.16	22.30	4,000	88,872	22.218	22.40	21.70	-	22.16	22.30	4,000	22.218	1.73%
2025-10-14	22.02	-	-	22.02	22.96	5,400	121,676	22.533	22.02	-	-	22.02	22.96	5,400	22.533	-2.82%
2025-10-13	22.66	22.30	-	22.02	22.60	9,200	205,020	22.285	22.66	22.30	-	22.02	22.60	9,200	22.285	-1.05%
2025-10-10	22.90	22.76	-	23.10	23.10	1,000	23,100	23.100	22.90	22.76	-	23.10	23.10	1,000	23.100	-1.89%
2025-10-09	23.34	22.82	-	23.16	23.40	6,400	149,268	23.323	23.34	22.82	-	23.16	23.40	6,400	23.323	2.37%
2025-10-08	22.80	22.80	-	22.80	22.80	2,200	50,160	22.800	22.80	22.80	-	22.80	22.80	2,200	22.800	0.00%
2025-10-06	22.80	22.00	-	22.80	22.80	200	4,560	22.800	22.80	22.00	-	22.80	22.80	200	22.800	-0.87%
2025-10-03	23.00	23.00	-	22.94	22.94	1,000	22,940	22.940	23.00	23.00	-	22.94	22.94	1,000	22.940	-0.43%
2025-10-02	23.10	23.10	-	23.00	23.00	200	4,600	23.000	23.10	23.10	-	23.00	23.00	200	23.000	1.14%
2025-09-30	22.84	22.00	22.94	22.80	22.96	1,800	41,168	22.871	22.84	22.00	22.94	22.80	22.96	1,800	22.871	0.62%
2025-09-29	22.70	21.58	-	22.18	22.62	4,000	89,920	22.480	22.70	21.58	-	22.18	22.62	4,000	22.480	1.70%
2025-09-26	22.32	21.58	22.64	22.58	22.60	46,800	1,057,232	22.590	22.32	21.58	22.64	22.58	22.60	46,800	22.590	-1.41%
2025-09-25	22.64	21.58	-	22.64	22.64	14,400	326,016	22.640	22.64	21.58	-	22.64	22.64	14,400	22.640	0.18%
2025-09-24	22.60	22.24	-	22.24	22.60	4,200	94,044	22.391	22.60	22.24	-	22.24	22.60	4,200	22.391	3.39%
2025-09-23	21.86	21.10	-	21.70	21.86	7,200	156,720	21.767	21.86	21.10	-	21.70	21.86	7,200	21.767	-1.09%
2025-09-22	22.10	21.10	22.20	-	-	0	0	-	22.10	21.10	22.20	-	-	0	-	0.00%
2025-09-19	22.10	22.02	22.94	21.96	22.32	4,000	88,872	22.218	22.10	22.02	22.94	21.96	22.32	4,000	22.218	-0.81%
2025-09-18	22.28	21.94	-	22.50	22.50	4,000	90,000	22.500	22.28	21.94	-	22.50	22.50	4,000	22.500	0.45%
2025-09-17	22.18	21.10	-	-	-	0	0	-	22.18	21.10	-	-	-	0	-	1.19%
2025-09-16	21.92	21.92	-	21.86	21.86	2,200	48,092	21.860	21.92	21.92	-	21.86	21.86	2,200	21.860	-0.63%
2025-09-15	22.06	21.10	-	-	-	0	0	-	22.06	21.10	-	-	-	0	-	-0.45%
2025-09-12	22.16	22.02	22.96	21.82	22.22	5,800	128,416	22.141	22.16	22.02	22.96	21.82	22.22	5,800	22.141	1.56%
2025-09-11	21.82	21.50	-	21.12	21.50	6,000	127,100	21.183	21.82	21.50	-	21.12	21.50	6,000	21.183	3.02%
2025-09-10	21.18	20.26	-	21.10	21.40	3,200	67,580	21.119	21.18	20.26	-	21.10	21.40	3,200	21.119	0.00%
2025-09-09	21.18	20.26	21.80	21.18	21.18	2,000	42,360	21.180	21.18	20.26	21.80	21.18	21.18	2,000	21.180	-0.84%
2025-09-08	21.36	20.26	-	21.20	21.26	1,400	29,716	21.226	21.36	20.26	-	21.20	21.26	1,400	21.226	0.47%
2025-09-05	21.26	21.26	-	20.88	21.04	8,800	184,544	20.971	21.26	21.26	-	20.88	21.04	8,800	20.971	2.90%
2025-09-04	20.66	20.26	21.40	20.66	20.66	200	4,132	20.660	20.66	20.26	21.40	20.66	20.66	200	20.660	-1.81%
2025-09-03	21.04	20.26	21.80	20.96	21.32	11,200	235,224	21.002	21.04	20.26	21.80	20.96	21.32	11,200	21.002	-1.96%
2025-09-02	21.46	20.26	-	21.46	21.74	2,400	52,120	21.717	21.46	20.26	-	21.46	21.74	2,400	21.717	-1.29%
2025-09-01	21.74	21.76	22.10	-	-	0	0	-	21.74	21.76	22.10	-	-	0	-	0.46%
2025-08-29	21.64	21.64	22.10	21.32	21.64	55,400	1,183,368	21.360	21.64	21.64	22.10	21.32	21.64	55,400	21.360	0.19%
2025-08-28	21.60	21.38	22.00	21.10	21.60	1,400	30,072	21.480	21.60	21.38	22.00	21.10	21.60	1,400	21.480	2.27%
2025-08-27	21.12	21.00	21.50	21.50	21.50	2,200	47,300	21.500	21.12	21.00	21.50	21.50	21.50	2,200	21.500	-1.77%
2025-08-26	21.50	21.28	22.20	21.20	21.54	85,400	1,838,280	21.526	21.50	21.28	22.20	21.20	21.54	85,400	21.526	1.42%
2025-08-25	21.20	-	22.20	21.04	21.04	1,000	21,040	21.040	21.20	-	22.20	21.04	21.04	1,000	21.040	1.73%
2025-08-22	20.84	-	22.20	-	-	0	0	-	20.84	-	22.20	-	-	0	-	1.76%
2025-08-21	20.48	-	22.20	-	-	0	0	-	20.48	-	22.20	-	-	0	-	0.00%
2025-08-20	20.48	-	22.20	20.06	20.46	12,400	252,696	20.379	20.48	-	22.20	20.06	20.46	12,400	20.379	0.39%
2025-08-19	20.40	-	20.88	-	-	0	0	-	20.40	-	20.88	-	-	0	-	-0.20%
2025-08-18	20.44	-	20.44	20.56	20.56	600	12,336	20.560	20.44	-	20.44	20.56	20.56	600	20.560	1.49%
2025-08-15	20.14	20.14	20.20	20.04	20.04	1,200	24,048	20.040	20.14	20.14	20.20	20.04	20.04	1,200	20.040	1.00%
2025-08-14	19.94	-	22.20	-	-	0	0	-	19.94	-	22.20	-	-	0	-	0.00%
2025-08-13	19.94	19.88	20.04	19.77	19.98	2,600	51,634	19.859	19.94	19.88	20.04	19.77	19.98	2,600	19.859	1.68%
2025-08-12	19.61	19.61	22.20	-	-	0	0	-	19.61	19.61	22.20	-	-	0	-	0.41%
2025-08-11	19.53	-	22.20	19.53	19.53	400	7,812	19.530	19.53	-	22.20	19.53	19.53	400	19.530	-0.20%
2025-08-08	19.57	19.36	19.65	-	-	0	0	-	19.57	19.36	19.65	-	-	0	-	-0.15%
2025-08-07	19.60	-	19.60	19.50	19.75	15,400	304,050	19.744	19.60	-	19.60	19.50	19.75	15,400	19.744	0.51%
2025-08-06	19.50	19.25	19.50	19.52	19.52	400	7,808	19.520	19.50	19.25	19.50	19.52	19.52	400	19.520	1.40%
2025-08-05	19.23	-	-	19.07	19.18	1,400	26,720	19.086	19.23	-	-	19.07	19.18	1,400	19.086	0.63%
2025-08-04	19.11	-	19.35	-	-	0	0	-	19.11	-	19.35	-	-	0	-	0.10%
2025-08-01	19.09	-	-	-	-	0	0	-	19.09	-	-	-	-	0	-	-0.73%
2025-07-31	19.23	-	19.50	19.10	19.26	4,200	80,412	19.146	19.23	-	19.50	19.10	19.26	4,200	19.146	-0.88%
2025-07-30	19.40	-	19.50	-	-	0	0	-	19.40	-	19.50	-	-	0	-	0.00%
2025-07-29	19.40	-	22.20	-	-	0	0	-	19.40	-	22.20	-	-	0	-	0.36%
2025-07-28	19.33	-	-	-	-	0	0	-	19.33	-	-	-	-	0	-	0.16%
2025-07-25	19.30	-	19.50	19.30	19.30	1,600	30,880	19.300	19.30	-	19.50	19.30	19.30	1,600	19.300	0.05%
2025-07-24	19.29	-	-	19.20	19.29	11,200	215,994	19.285	19.29	-	-	19.20	19.29	11,200	19.285	0.57%
2025-07-23	19.18	-	19.18	19.20	19.20	2,400	46,080	19.200	19.18	-	19.18	19.20	19.20	2,400	19.200	-0.10%
2025-07-22	19.20	18.99	19.20	19.20	19.21	15,000	288,050	19.203	19.20	18.99	19.20	19.20	19.21	15,000	19.203	2.07%
2025-07-21	18.81	-	-	18.81	18.81	1,800	33,858	18.810	18.81	-	-	18.81	18.81	1,800	18.810	1.13%
2025-07-18	18.60	-	18.87	18.59	18.59	2,000	37,180	18.590	18.60	-	18.87	18.59	18.59	2,000	18.590	0.32%
2025-07-17	18.54	-	-	-	-	0	0	-	18.54	-	-	-	-	0	-	0.22%
2025-07-16	18.50	-	18.56	-	-	0	0	-	18.50	-	18.56	-	-	0	-	0.00%
2025-07-15	18.50	-	18.50	18.52	18.52	400	7,408	18.520	18.50	-	18.50	18.52	18.52	400	18.520	-0.16%
2025-07-14	18.53	-	-	-	-	0	0	-	18.53	-	-	-	-	0	-	0.00%
2025-07-11	18.53	-	18.58	18.53	18.53	2,000	37,060	18.530	18.53	-	18.58	18.53	18.53	2,000	18.530	1.37%
2025-07-10	18.28	-	-	-	-	0	0	-	18.28	-	-	-	-	0	-	0.11%
2025-07-09	18.26	-	-	-	-	0	0	-	18.26	-	-	-	-	0	-	0.00%
2025-07-08	18.26	-	-	-	-	0	0	-	18.26	-	-	-	-	0	-	0.05%
2025-07-07	18.25	-	19.50	-	-	0	0	-	18.25	-	19.50	-	-	0	-	-0.27%
2025-07-04	18.30	-	-	18.30	18.30	35,000	640,500	18.300	18.30	-	-	18.30	18.30	35,000	18.300	1.05%
2025-07-03	18.11	-	18.30	-	-	0	0	-	18.11	-	18.30	-	-	0	-	0.39%
2025-07-02	18.04	-	18.30	-	-	0	0	-	18.04	-	18.30	-	-	0	-	0.00%
2025-06-30	18.04	-	18.30	-	-	0	0	-	18.04	-	18.30	-	-	0	-	0.78%
2025-06-27	17.90	-	18.30	-	-	0	0	-	17.90	-	18.30	-	-	0	-	0.00%
2025-06-26	17.90	-	18.30	17.90	17.90	200	3,580	17.900	17.90	-	18.30	17.90	17.90	200	17.900	0.00%
2025-06-25	17.90	-	18.30	-	-	0	0	-	17.90	-	18.30	-	-	0	-	1.70%
2025-06-24	17.60	17.56	-	17.49	17.60	5,400	94,558	17.511	17.60	17.56	-	17.49	17.60	5,400	17.511	1.15%
2025-06-23	17.40	-	-	-	-	0	0	-	17.40	-	-	-	-	0	-	0.00%
2025-06-20	17.40	-	-	-	-	0	0	-	17.40	-	-	-	-	0	-	-0.46%
2025-06-19	17.48	-	-	-	-	0	0	-	17.48	-	-	-	-	0	-	-0.57%
2025-06-18	17.58	-	17.58	-	-	0	0	-	17.58	-	17.58	-	-	0	-	0.00%
2025-06-17	17.58	-	17.58	-	-	0	0	-	17.58	-	17.58	-	-	0	-	0.00%
2025-06-16	17.58	-	-	17.58	17.58	6,000	105,480	17.580	17.58	-	-	17.58	17.58	6,000	17.580	0.00%
2025-06-13	17.58	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
2025-06-12	17.58	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
2025-06-11	17.58	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.17%
2025-06-10	17.55	-	-	17.55	17.56	6,800	119,352	17.552	17.55	-	-	17.55	17.56	6,800	17.552	-0.34%
2025-06-09	17.61	17.60	17.81	17.60	17.60	1,000	17,600	17.600	17.61	17.60	17.81	17.60	17.60	1,000	17.600	0.74%
2025-06-06	17.48	-	17.58	-	-	0	0	-	17.48	-	17.58	-	-	0	-	0.00%
2025-06-05	17.48	-	17.58	-	-	0	0	-	17.48	-	17.58	-	-	0	-	0.92%
2025-06-04	17.32	17.26	-	17.31	17.31	6,000	103,860	17.310	17.32	17.26	-	17.31	17.31	6,000	17.310	0.70%
2025-06-03	17.20	-	-	17.18	17.18	1,000	17,180	17.180	17.20	-	-	17.18	17.18	1,000	17.180	1.12%
2025-06-02	17.01	16.86	-	17.01	17.01	17,800	302,778	17.010	17.01	16.86	-	17.01	17.01	17,800	17.010	-2.07%
2025-05-30	17.37	-	17.49	-	-	0	0	-	17.37	-	17.49	-	-	0	-	0.00%
2025-05-29	17.37	17.22	17.40	17.20	17.29	2,000	34,490	17.245	17.37	17.22	17.40	17.20	17.29	2,000	17.245	0.99%
2025-05-28	17.20	17.14	17.20	-	-	0	0	-	17.20	17.14	17.20	-	-	0	-	-0.41%
2025-05-27	17.27	-	17.27	-	-	0	0	-	17.27	-	17.27	-	-	0	-	0.00%
2025-05-26	17.27	-	17.27	17.27	17.27	800	13,816	17.270	17.27	-	17.27	17.27	17.27	800	17.270	0.76%
2025-05-23	17.14	17.12	17.80	17.12	17.12	6,000	102,720	17.120	17.14	17.12	17.80	17.12	17.12	6,000	17.120	-1.32%
2025-05-22	17.37	-	17.37	-	-	0	0	-	17.37	-	17.37	-	-	0	-	-0.12%
2025-05-21	17.39	17.39	17.90	-	-	0	0	-	17.39	17.39	17.90	-	-	0	-	0.29%
2025-05-20	17.34	-	17.90	-	-	0	0	-	17.34	-	17.90	-	-	0	-	0.58%
2025-05-19	17.24	-	17.90	17.20	17.23	1,800	30,978	17.210	17.24	-	17.90	17.20	17.23	1,800	17.210	-0.69%
2025-05-16	17.36	17.20	17.36	-	-	0	0	-	17.36	17.20	17.36	-	-	0	-	-0.12%
2025-05-15	17.38	17.20	17.66	17.49	17.49	2,000	34,980	17.490	17.38	17.20	17.66	17.49	17.49	2,000	17.490	-0.91%
2025-05-14	17.54	17.43	17.90	-	-	0	0	-	17.54	17.43	17.90	-	-	0	-	0.00%
2025-05-13	17.54	17.20	17.90	-	-	0	0	-	17.54	17.20	17.90	-	-	0	-	-1.29%
2025-05-12	17.77	17.30	17.77	17.40	17.84	33,200	585,490	17.635	17.77	17.30	17.77	17.40	17.84	33,200	17.635	3.55%
2025-05-09	17.16	-	17.90	-	-	0	0	-	17.16	-	17.90	-	-	0	-	0.00%
2025-05-08	17.16	-	17.90	17.16	17.16	2,200	37,752	17.160	17.16	-	17.90	17.16	17.16	2,200	17.160	1.00%
2025-05-07	16.99	16.98	-	-	-	0	0	-	16.99	16.98	-	-	-	0	-	0.06%
2025-05-06	16.98	-	-	-	-	0	0	-	16.98	-	-	-	-	0	-	0.71%
2025-05-02	16.86	-	-	16.82	16.82	8,000	134,560	16.820	16.86	-	-	16.82	16.82	8,000	16.820	0.96%
2025-04-30	16.70	-	-	16.70	16.70	800	13,360	16.700	16.70	-	-	16.70	16.70	800	16.700	0.36%
2025-04-29	16.64	-	-	-	-	0	0	-	16.64	-	-	-	-	0	-	0.00%
2025-04-28	16.64	-	16.70	-	-	0	0	-	16.64	-	16.70	-	-	0	-	-0.36%
2025-04-25	16.70	-	16.74	-	-	0	0	-	16.70	-	16.74	-	-	0	-	0.00%
2025-04-24	16.70	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.00%
2025-04-23	16.70	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.00%
2025-04-22	16.70	-	-	16.77	16.77	1,200	20,124	16.770	16.70	-	-	16.77	16.77	1,200	16.770	2.27%
2025-04-17	16.33	-	-	-	-	0	0	-	16.33	-	-	-	-	0	-	0.31%
2025-04-16	16.28	-	-	16.28	16.34	24,000	391,512	16.313	16.28	-	-	16.28	16.34	24,000	16.313	-0.73%
2025-04-15	16.40	-	-	16.36	16.45	105,600	1,731,774	16.399	16.40	-	-	16.36	16.45	105,600	16.399	-0.55%
2025-04-14	16.49	-	16.76	16.48	16.55	132,000	2,179,650	16.513	16.49	-	16.76	16.48	16.55	132,000	16.513	1.04%
2025-04-11	16.32	-	-	-	-	0	0	-	16.32	-	-	-	-	0	-	0.87%
2025-04-10	16.18	-	-	16.18	16.18	18,000	291,240	16.180	16.18	-	-	16.18	16.18	18,000	16.180	1.89%
2025-04-09	15.88	-	-	15.55	15.55	1,800	27,990	15.550	15.88	-	-	15.55	15.55	1,800	15.550	3.18%
2025-04-08	15.39	15.29	-	15.25	15.76	219,200	3,397,914	15.501	15.39	15.29	-	15.25	15.76	219,200	15.501	3.15%
2025-04-07	14.92	-	15.60	14.96	16.36	189,000	2,990,396	15.822	14.92	-	15.60	14.96	16.36	189,000	15.822	-13.05%
2025-04-03	17.16	17.00	-	17.04	17.04	2,000	34,080	17.040	17.16	17.00	-	17.04	17.04	2,000	17.040	-1.94%
2025-04-02	17.50	-	17.76	17.50	17.50	400	7,000	17.500	17.50	-	17.76	17.50	17.50	400	17.500	-0.34%
2025-04-01	17.56	17.40	-	17.56	17.56	400	7,024	17.560	17.56	17.40	-	17.56	17.56	400	17.560	0.29%
2025-03-31	17.51	-	-	-	-	0	0	-	17.51	-	-	-	-	0	-	0.00%
2025-03-28	17.51	17.50	-	17.51	17.51	2,000	35,020	17.510	17.51	17.50	-	17.51	17.51	2,000	17.510	-1.19%
2025-03-27	17.72	17.48	-	17.72	17.72	1,000	17,720	17.720	17.72	17.48	-	17.72	17.72	1,000	17.720	0.00%
2025-03-26	17.72	17.50	-	-	-	0	0	-	17.72	17.50	-	-	-	0	-	0.00%
2025-03-25	17.72	-	-	-	-	0	0	-	17.72	-	-	-	-	0	-	0.00%
2025-03-24	17.72	17.40	-	17.62	17.62	1,200	21,144	17.620	17.72	17.40	-	17.62	17.62	1,200	17.620	-0.73%
2025-03-21	17.85	-	-	17.85	17.85	600	10,710	17.850	17.85	-	-	17.85	17.85	600	17.850	-2.03%
2025-03-20	18.22	-	-	18.22	18.22	1,400	25,508	18.220	18.22	-	-	18.22	18.22	1,400	18.220	0.00%
2025-03-19	18.22	18.22	-	-	-	0	0	-	18.22	18.22	-	-	-	0	-	0.00%
2025-03-18	18.22	18.18	18.40	-	-	0	0	-	18.22	18.18	18.40	-	-	0	-	0.00%
2025-03-17	18.22	18.22	-	-	-	0	0	-	18.22	18.22	-	-	-	0	-	0.22%
2025-03-14	18.18	-	-	18.11	18.11	400	7,244	18.110	18.18	-	-	18.11	18.11	400	18.110	0.83%
2025-03-13	18.03	-	18.03	-	-	0	0	-	18.03	-	18.03	-	-	0	-	-0.06%
2025-03-12	18.04	-	-	17.97	18.05	56,400	1,016,770	18.028	18.04	-	-	17.97	18.05	56,400	18.028	0.22%
2025-03-11	18.00	-	18.00	17.72	18.06	8,400	151,158	17.995	18.00	-	18.00	17.72	18.06	8,400	17.995	0.22%
2025-03-10	17.96	-	18.04	-	-	0	0	-	17.96	-	18.04	-	-	0	-	0.00%
2025-03-07	17.96	-	-	17.96	17.96	200	3,592	17.960	17.96	-	-	17.96	17.96	200	17.960	0.00%
2025-03-06	17.96	-	-	17.81	17.96	3,600	64,626	17.952	17.96	-	-	17.81	17.96	3,600	17.952	2.22%
2025-03-05	17.57	-	-	-	-	0	0	-	17.57	-	-	-	-	0	-	0.51%
2025-03-04	17.48	-	-	17.46	17.46	400	6,984	17.460	17.48	-	-	17.46	17.46	400	17.460	0.11%
2025-03-03	17.46	-	-	17.46	17.46	1,200	20,952	17.460	17.46	-	-	17.46	17.46	1,200	17.460	-0.29%
2025-02-28	17.51	-	-	-	-	0	0	-	17.51	-	-	-	-	0	-	-2.23%
2025-02-27	17.91	-	-	-	-	0	0	-	17.91	-	-	-	-	0	-	0.00%
2025-02-26	17.91	-	-	17.89	17.89	2,000	35,780	17.890	17.91	-	-	17.89	17.89	2,000	17.890	-0.11%
2025-02-25	17.93	-	-	-	-	0	0	-	17.93	-	-	-	-	0	-	-0.17%
2025-02-24	17.96	-	-	17.96	17.96	200	3,592	17.960	17.96	-	-	17.96	17.96	200	17.960	0.00%
2025-02-21	17.96	17.73	-	17.73	17.73	1,200	21,276	17.730	17.96	17.73	-	17.73	17.73	1,200	17.730	1.99%
2025-02-20	17.61	-	-	17.52	17.58	3,600	63,192	17.553	17.61	-	-	17.52	17.58	3,600	17.553	0.51%
2025-02-19	17.52	-	18.08	17.52	17.52	2,000	35,040	17.520	17.52	-	18.08	17.52	17.52	2,000	17.520	0.00%
2025-02-18	17.52	-	18.37	-	-	0	0	-	17.52	-	18.37	-	-	0	-	-1.79%
2025-02-17	17.84	-	17.84	-	-	0	0	-	17.84	-	17.84	-	-	0	-	0.00%
2025-02-14	17.84	-	-	17.55	17.84	17,000	302,426	17.790	17.84	-	-	17.55	17.84	17,000	17.790	1.65%
2025-02-13	17.55	-	17.56	-	-	0	0	-	17.55	-	17.56	-	-	0	-	-0.06%
2025-02-12	17.56	-	-	-	-	0	0	-	17.56	-	-	-	-	0	-	0.40%
2025-02-11	17.49	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	-0.06%
2025-02-10	17.50	-	-	17.50	17.50	1,000	17,500	17.500	17.50	-	-	17.50	17.50	1,000	17.500	1.16%
2025-02-07	17.30	14.50	-	17.30	17.44	600	10,416	17.360	17.30	14.50	-	17.30	17.44	600	17.360	2.00%
2025-02-06	16.96	16.95	-	-	-	0	0	-	16.96	16.95	-	-	-	0	-	1.56%
2025-02-05	16.70	14.50	-	-	-	0	0	-	16.70	14.50	-	-	-	0	-	0.00%
2025-02-04	16.70	14.50	-	16.45	16.99	50,600	843,334	16.667	16.70	14.50	-	16.45	16.99	50,600	16.667	2.14%
2025-02-03	16.35	14.50	-	16.30	16.38	53,800	879,154	16.341	16.35	14.50	-	16.30	16.38	53,800	16.341	-1.86%
2025-01-28	16.66	14.50	-	-	-	0	0	-	16.66	14.50	-	-	-	0	-	0.00%
2025-01-27	16.66	14.50	17.42	-	-	0	0	-	16.66	14.50	17.42	-	-	0	-	0.00%
2025-01-24	16.66	14.50	17.28	16.60	16.60	30,000	498,000	16.600	16.66	14.50	17.28	16.60	16.60	30,000	16.600	0.24%
2025-01-23	16.62	14.50	-	-	-	0	0	-	16.62	14.50	-	-	-	0	-	0.00%
2025-01-22	16.62	14.50	-	16.62	16.62	5,000	83,100	16.620	16.62	14.50	-	16.62	16.62	5,000	16.620	0.12%
2025-01-21	16.60	14.50	-	-	-	0	0	-	16.60	14.50	-	-	-	0	-	0.00%
2025-01-20	16.60	14.50	-	16.60	16.60	1,000	16,600	16.600	16.60	14.50	-	16.60	16.60	1,000	16.600	2.15%
2025-01-17	16.25	16.20	16.60	-	-	0	0	-	16.25	16.20	16.60	-	-	0	-	0.31%
2025-01-16	16.20	16.20	-	-	-	0	0	-	16.20	16.20	-	-	-	0	-	0.00%
2025-01-15	16.20	14.50	-	-	-	0	0	-	16.20	14.50	-	-	-	0	-	0.00%
2025-01-14	16.20	14.50	-	16.09	16.09	13,600	218,824	16.090	16.20	14.50	-	16.09	16.09	13,600	16.090	2.21%
2025-01-13	15.85	14.50	-	-	-	0	0	-	15.85	14.50	-	-	-	0	-	0.00%
2025-01-10	15.85	14.50	-	-	-	0	0	-	15.85	14.50	-	-	-	0	-	-1.37%
2025-01-09	16.07	14.50	-	-	-	0	0	-	16.07	14.50	-	-	-	0	-	-0.19%
2025-01-08	16.10	14.50	-	15.98	16.10	3,800	60,772	15.993	16.10	14.50	-	15.98	16.10	3,800	15.993	0.88%
2025-01-07	15.96	14.50	-	15.88	15.88	200	3,176	15.880	15.96	14.50	-	15.88	15.88	200	15.880	-0.06%
2025-01-06	15.97	14.50	-	15.97	15.97	55,400	884,738	15.970	15.97	14.50	-	15.97	15.97	55,400	15.970	-0.31%
2025-01-03	16.02	14.50	-	-	-	0	0	-	16.02	14.50	-	-	-	0	-	-2.32%
2025-01-02	16.40	-	-	16.40	16.40	4,000	65,600	16.400	16.40	-	-	16.40	16.40	4,000	16.400	-4.48%
2024-12-31	17.17	-	-	-	-	0	0	-	17.17	-	-	-	-	0	-	-0.52%
2024-12-30	17.26	-	17.56	-	-	0	0	-	17.26	-	17.56	-	-	0	-	0.00%
2024-12-27	17.26	-	17.73	17.26	17.26	400	6,904	17.260	17.26	-	17.73	17.26	17.26	400	17.260	0.00%
2024-12-24	17.26	-	-	17.26	17.26	200	3,452	17.260	17.26	-	-	17.26	17.26	200	17.260	0.00%
2024-12-23	17.26	-	-	-	-	0	0	-	17.26	-	-	-	-	0	-	-0.69%
2024-12-20	17.38	-	-	-	-	0	0	-	17.38	-	-	-	-	0	-	0.00%
2024-12-19	17.38	-	-	-	-	0	0	-	17.38	-	-	-	-	0	-	0.00%
2024-12-18	17.38	-	-	-	-	0	0	-	17.38	-	-	-	-	0	-	0.00%
2024-12-17	17.38	-	-	17.38	17.38	18,000	312,840	17.380	17.38	-	-	17.38	17.38	18,000	17.380	-0.69%
2024-12-16	17.50	-	-	15.95	17.50	254,400	4,263,472	16.759	17.50	-	-	15.95	17.50	254,400	16.759	-1.63%
2024-12-13	17.79	-	-	-	-	0	0	-	17.79	-	-	-	-	0	-	-0.45%
2024-12-12	17.87	-	-	-	-	0	0	-	17.87	-	-	-	-	0	-	0.00%
2024-12-11	17.87	-	-	17.87	17.87	1,600	28,592	17.870	17.87	-	-	17.87	17.87	1,600	17.870	0.00%
2024-12-10	17.87	-	-	17.87	18.12	67,200	1,212,244	18.039	17.87	-	-	17.87	18.12	67,200	18.039	-3.20%
2024-12-09	18.46	-	-	17.62	18.26	249,600	4,519,354	18.106	18.46	-	-	17.62	18.26	249,600	18.106	4.77%
2024-12-06	17.62	-	18.18	17.62	17.62	1,600	28,192	17.620	17.62	-	18.18	17.62	17.62	1,600	17.620	0.74%
2024-12-05	17.49	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2024-12-04	17.49	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	-0.79%
2024-12-03	17.63	-	-	17.73	17.73	2,200	39,006	17.730	17.63	-	-	17.73	17.73	2,200	17.730	1.09%
2024-12-02	17.44	-	-	17.39	17.42	18,000	313,380	17.410	17.44	-	-	17.39	17.42	18,000	17.410	1.04%
2024-11-29	17.26	-	-	-	-	0	0	-	17.26	-	-	-	-	0	-	0.41%
2024-11-28	17.19	-	-	17.20	17.20	1,000	17,200	17.200	17.19	-	-	17.20	17.20	1,000	17.200	0.00%
2024-11-27	17.19	14.50	-	16.63	16.82	40,200	675,726	16.809	17.19	14.50	-	16.63	16.82	40,200	16.809	1.06%
2024-11-26	17.01	-	17.17	-	-	0	0	-	17.01	-	17.17	-	-	0	-	-0.93%
2024-11-25	17.17	-	17.50	-	-	0	0	-	17.17	-	17.50	-	-	0	-	-0.52%
2024-11-22	17.26	-	-	17.50	17.50	1,000	17,500	17.500	17.26	-	-	17.50	17.50	1,000	17.500	-4.16%
2024-11-21	18.01	-	-	18.03	18.03	400	7,212	18.030	18.01	-	-	18.03	18.03	400	18.030	1.29%
2024-11-20	17.78	17.67	-	-	-	0	0	-	17.78	17.67	-	-	-	0	-	0.85%
2024-11-19	17.63	-	-	-	-	0	0	-	17.63	-	-	-	-	0	-	0.51%
2024-11-18	17.54	-	-	-	-	0	0	-	17.54	-	-	-	-	0	-	-0.45%
2024-11-15	17.62	-	-	17.62	18.08	2,800	49,808	17.789	17.62	-	-	17.62	18.08	2,800	17.789	-3.19%
2024-11-14	18.20	-	-	18.20	18.36	3,200	58,530	18.291	18.20	-	-	18.20	18.36	3,200	18.291	-3.14%
2024-11-13	18.79	-	-	-	-	0	0	-	18.79	-	-	-	-	0	-	0.00%
2024-11-12	18.79	-	18.80	18.79	19.18	3,000	56,900	18.967	18.79	-	18.80	18.79	19.18	3,000	18.967	-1.67%
2024-11-11	19.11	18.93	-	18.73	19.13	13,000	244,610	18.816	19.11	18.93	-	18.73	19.13	13,000	18.816	2.74%
2024-11-08	18.60	18.60	19.76	18.60	19.26	5,000	95,156	19.031	18.60	18.60	19.76	18.60	19.26	5,000	19.031	-1.27%
2024-11-07	18.84	18.60	19.45	18.36	18.84	5,400	101,546	18.805	18.84	18.60	19.45	18.36	18.84	5,400	18.805	2.34%
2024-11-06	18.41	18.40	-	18.20	18.84	108,400	1,994,164	18.396	18.41	18.40	-	18.20	18.84	108,400	18.396	-0.81%
2024-11-05	18.56	18.56	-	18.40	18.46	1,600	29,476	18.423	18.56	18.56	-	18.40	18.46	1,600	18.423	3.46%
2024-11-04	17.94	15.52	-	-	-	0	0	-	17.94	15.52	-	-	-	0	-	0.11%
2024-11-01	17.92	15.52	-	17.94	17.94	5,600	100,464	17.940	17.92	15.52	-	17.94	17.94	5,600	17.940	-1.05%
2024-10-31	18.11	15.52	-	18.11	18.13	2,000	36,240	18.120	18.11	15.52	-	18.11	18.13	2,000	18.120	1.91%
2024-10-30	17.77	-	-	-	-	0	0	-	17.77	-	-	-	-	0	-	0.00%
2024-10-29	17.77	-	-	-	-	0	0	-	17.77	-	-	-	-	0	-	0.00%
2024-10-28	17.77	17.66	-	-	-	0	0	-	17.77	17.66	-	-	-	0	-	1.31%
2024-10-25	17.54	15.52	-	-	-	0	0	-	17.54	15.52	-	-	-	0	-	1.39%
2024-10-24	17.30	15.01	-	17.30	17.35	2,400	41,530	17.304	17.30	15.01	-	17.30	17.35	2,400	17.304	-1.03%
2024-10-23	17.48	15.01	-	17.48	17.60	1,800	31,656	17.587	17.48	15.01	-	17.48	17.60	1,800	17.587	0.52%
2024-10-22	17.39	15.01	-	17.39	17.39	50,000	869,500	17.390	17.39	15.01	-	17.39	17.39	50,000	17.390	0.40%
2024-10-21	17.32	15.52	-	17.32	17.44	13,200	229,452	17.383	17.32	15.52	-	17.32	17.44	13,200	17.383	-0.35%
2024-10-18	17.38	15.52	-	16.39	17.40	49,200	844,030	17.155	17.38	15.52	-	16.39	17.40	49,200	17.155	6.04%
2024-10-17	16.39	16.25	16.39	16.60	16.60	400	6,640	16.600	16.39	16.25	16.39	16.60	16.60	400	16.600	-1.97%
2024-10-16	16.72	15.52	17.98	16.56	16.72	13,200	219,896	16.659	16.72	15.52	17.98	16.56	16.72	13,200	16.659	-0.18%
2024-10-15	16.75	15.52	17.98	17.03	17.03	9,000	153,270	17.030	16.75	15.52	17.98	17.03	17.03	9,000	17.030	-1.53%
2024-10-14	17.01	16.90	17.40	16.52	17.01	5,600	93,688	16.730	17.01	16.90	17.40	16.52	17.01	5,600	16.730	-2.24%
2024-10-10	17.40	17.36	17.61	17.23	17.93	47,400	838,828	17.697	17.40	17.36	17.61	17.23	17.93	47,400	17.697	2.17%
2024-10-09	17.03	17.02	18.20	17.02	18.50	71,000	1,280,352	18.033	17.03	17.02	18.20	17.02	18.50	71,000	18.033	-6.12%
2024-10-08	18.14	18.14	18.80	17.49	22.06	288,000	5,511,726	19.138	18.14	18.14	18.80	17.49	22.06	288,000	19.138	-16.87%
2024-10-07	21.82	21.76	-	20.52	21.74	161,200	3,411,396	21.163	21.82	21.76	-	20.52	21.74	161,200	21.163	9.48%
2024-10-04	19.93	19.92	20.00	18.92	19.98	70,200	1,353,908	19.286	19.93	19.92	20.00	18.92	19.98	70,200	19.286	5.34%
2024-10-03	18.92	18.84	-	18.50	19.15	71,000	1,331,724	18.757	18.92	18.84	-	18.50	19.15	71,000	18.757	-2.92%
2024-10-02	19.49	19.00	19.59	17.81	19.50	144,800	2,728,366	18.842	19.49	19.00	19.59	17.81	19.50	144,800	18.842	13.38%
2024-09-30	17.19	16.92	-	16.86	17.80	138,800	2,435,556	17.547	17.19	16.92	-	16.86	17.80	138,800	17.547	7.10%
2024-09-27	16.05	15.98	-	15.80	16.04	9,000	143,400	15.933	16.05	15.98	-	15.80	16.04	9,000	15.933	3.55%
2024-09-26	15.50	14.87	-	14.56	15.54	2,200	32,228	14.649	15.50	14.87	-	14.56	15.54	2,200	14.649	6.46%
2024-09-25	14.56	14.45	14.56	14.56	14.85	2,400	35,524	14.802	14.56	14.45	14.56	14.56	14.85	2,400	14.802	1.25%
2024-09-24	14.38	14.25	-	14.19	14.38	600	8,552	14.253	14.38	14.25	-	14.19	14.38	600	14.253	4.73%
2024-09-23	13.73	-	-	-	-	0	0	-	13.73	-	-	-	-	0	-	0.00%
2024-09-20	13.73	-	-	-	-	0	0	-	13.73	-	-	-	-	0	-	0.00%
2024-09-19	13.73	-	-	-	-	0	0	-	13.73	-	-	-	-	0	-	0.81%
2024-09-17	13.62	-	-	-	-	0	0	-	13.62	-	-	-	-	0	-	0.15%
2024-09-16	13.60	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	0.00%
2024-09-13	13.60	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	0.00%
2024-09-12	13.60	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	0.00%
2024-09-11	13.60	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	0.44%
2024-09-10	13.54	13.47	-	13.52	13.52	17,200	232,544	13.520	13.54	13.47	-	13.52	13.52	17,200	13.520	-1.60%
2024-09-09	13.76	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	-0.94%
2024-09-05	13.89	-	-	-	-	0	0	-	13.89	-	-	-	-	0	-	0.14%
2024-09-04	13.87	13.78	-	-	-	0	0	-	13.87	13.78	-	-	-	0	-	0.00%
2024-09-03	13.87	13.86	-	-	-	0	0	-	13.87	13.86	-	-	-	0	-	0.00%
2024-09-02	13.87	-	-	-	-	0	0	-	13.87	-	-	-	-	0	-	-1.35%
2024-08-30	14.06	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	2.03%
2024-08-29	13.78	-	-	-	-	0	0	-	13.78	-	-	-	-	0	-	0.51%
2024-08-28	13.71	-	14.06	13.70	13.75	5,200	71,420	13.735	13.71	-	14.06	13.70	13.75	5,200	13.735	-0.15%
2024-08-27	13.73	13.64	-	-	-	0	0	-	13.73	13.64	-	-	-	0	-	-0.44%
2024-08-26	13.79	13.73	-	-	-	0	0	-	13.79	13.73	-	-	-	0	-	0.00%
2024-08-23	13.79	13.69	-	-	-	0	0	-	13.79	13.69	-	-	-	0	-	0.00%
2024-08-22	13.79	13.72	-	-	-	0	0	-	13.79	13.72	-	-	-	0	-	-1.22%
2024-08-21	13.96	13.77	-	-	-	0	0	-	13.96	13.77	-	-	-	0	-	0.00%
2024-08-20	13.96	13.89	-	-	-	0	0	-	13.96	13.89	-	-	-	0	-	-1.06%
2024-08-19	14.11	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	0.00%
2024-08-16	14.11	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	-0.21%
2024-08-15	14.14	-	-	14.14	14.14	2,000	28,280	14.140	14.14	-	-	14.14	14.14	2,000	14.140	-0.14%
2024-08-14	14.16	-	-	-	-	0	0	-	14.16	-	-	-	-	0	-	-0.35%
2024-08-13	14.21	14.08	-	-	-	0	0	-	14.21	14.08	-	-	-	0	-	0.00%
2024-08-12	14.21	-	-	-	-	0	0	-	14.21	-	-	-	-	0	-	-0.21%
2024-08-09	14.24	-	-	-	-	0	0	-	14.24	-	-	-	-	0	-	0.00%
2024-08-08	14.24	-	-	-	-	0	0	-	14.24	-	-	-	-	0	-	0.00%
2024-08-07	14.24	-	-	-	-	0	0	-	14.24	-	-	-	-	0	-	0.00%
2024-08-06	14.24	-	-	-	-	0	0	-	14.24	-	-	-	-	0	-	0.00%
2024-08-05	14.24	-	-	-	-	0	0	-	14.24	-	-	-	-	0	-	-0.77%
2024-08-02	14.35	-	-	-	-	0	0	-	14.35	-	-	-	-	0	-	0.00%
2024-08-01	14.35	-	-	14.31	14.35	4,600	65,994	14.347	14.35	-	-	14.31	14.35	4,600	14.347	-0.90%
2024-07-31	14.48	-	-	14.48	14.48	7,800	112,944	14.480	14.48	-	-	14.48	14.48	7,800	14.480	4.02%
2024-07-30	13.92	13.77	-	-	-	0	0	-	13.92	13.77	-	-	-	0	-	0.00%
2024-07-29	13.92	-	-	-	-	0	0	-	13.92	-	-	-	-	0	-	0.00%
2024-07-26	13.92	-	-	-	-	0	0	-	13.92	-	-	-	-	0	-	0.51%
2024-07-25	13.85	13.74	-	13.85	13.85	2,000	27,700	13.850	13.85	13.74	-	13.85	13.85	2,000	13.850	0.00%
2024-07-24	13.85	13.78	-	-	-	0	0	-	13.85	13.78	-	-	-	0	-	-1.42%
2024-07-23	14.05	-	-	-	-	0	0	-	14.05	-	-	-	-	0	-	-2.57%
2024-07-22	14.42	-	-	-	-	0	0	-	14.42	-	-	-	-	0	-	0.00%
2024-07-19	14.42	-	-	-	-	0	0	-	14.42	-	-	-	-	0	-	-0.69%
2024-07-18	14.52	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	0.00%
2024-07-17	14.52	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	0.00%
2024-07-16	14.52	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	0.00%
2024-07-15	14.52	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	0.00%
2024-07-12	14.52	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	0.00%
2024-07-11	14.52	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	1.26%
2024-07-10	14.34	14.34	-	-	-	0	0	-	14.34	14.34	-	-	-	0	-	0.00%
2024-07-09	14.34	14.00	-	13.98	13.98	200	2,796	13.980	14.34	14.00	-	13.98	13.98	200	13.980	0.49%
2024-07-08	14.27	-	-	-	-	0	0	-	14.27	-	-	-	-	0	-	-0.83%
2024-07-05	14.39	14.17	-	-	-	0	0	-	14.39	14.17	-	-	-	0	-	0.00%
2024-07-04	14.39	14.23	-	-	-	0	0	-	14.39	14.23	-	-	-	0	-	-1.30%
2024-07-03	14.58	-	-	-	-	0	0	-	14.58	-	-	-	-	0	-	-0.61%
2024-07-02	14.67	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.00%
2024-06-28	14.67	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.00%
2024-06-27	14.67	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	-0.54%
2024-06-26	14.75	14.37	-	14.47	14.64	2,200	32,174	14.625	14.75	14.37	-	14.47	14.64	2,200	14.625	0.20%
2024-06-25	14.72	-	-	-	-	0	0	-	14.72	-	-	-	-	0	-	-0.61%
2024-06-24	14.81	-	-	14.86	14.86	2,800	41,608	14.860	14.81	-	-	14.86	14.86	2,800	14.860	-2.05%
2024-06-21	15.12	14.95	-	-	-	0	0	-	15.12	14.95	-	-	-	0	-	0.00%
2024-06-20	15.12	-	-	-	-	0	0	-	15.12	-	-	-	-	0	-	-1.56%
2024-06-19	15.36	-	-	-	-	0	0	-	15.36	-	-	-	-	0	-	0.00%
2024-06-18	15.36	-	-	-	-	0	0	-	15.36	-	-	-	-	0	-	0.20%
2024-06-17	15.33	-	-	-	-	0	0	-	15.33	-	-	-	-	0	-	0.00%
2024-06-14	15.33	-	-	-	-	0	0	-	15.33	-	-	-	-	0	-	0.00%
2024-06-13	15.33	-	-	-	-	0	0	-	15.33	-	-	-	-	0	-	0.00%
2024-06-12	15.33	-	-	-	-	0	0	-	15.33	-	-	-	-	0	-	0.20%
2024-06-11	15.30	-	-	15.30	15.30	1,600	24,480	15.300	15.30	-	-	15.30	15.30	1,600	15.300	-1.23%
2024-06-07	15.49	-	-	-	-	0	0	-	15.49	-	-	-	-	0	-	-0.45%
2024-06-06	15.56	-	-	-	-	0	0	-	15.56	-	-	-	-	0	-	-0.38%
2024-06-05	15.62	-	-	-	-	0	0	-	15.62	-	-	-	-	0	-	0.00%
2024-06-04	15.62	-	-	-	-	0	0	-	15.62	-	-	-	-	0	-	0.64%
2024-06-03	15.52	-	-	-	-	0	0	-	15.52	-	-	-	-	0	-	0.00%
2024-05-31	15.52	-	-	-	-	0	0	-	15.52	-	-	-	-	0	-	0.00%
2024-05-30	15.52	-	-	-	-	0	0	-	15.52	-	-	-	-	0	-	0.00%
2024-05-29	15.52	15.47	-	-	-	0	0	-	15.52	15.47	-	-	-	0	-	0.19%
2024-05-28	15.49	-	-	15.49	15.59	20,400	316,940	15.536	15.49	-	-	15.49	15.59	20,400	15.536	-1.21%
2024-05-27	15.68	-	-	-	-	0	0	-	15.68	-	-	-	-	0	-	0.00%
2024-05-24	15.68	-	-	-	-	0	0	-	15.68	-	-	-	-	0	-	-0.95%
2024-05-23	15.83	-	-	-	-	0	0	-	15.83	-	-	-	-	0	-	-1.98%
2024-05-22	16.15	-	-	-	-	0	0	-	16.15	-	-	-	-	0	-	0.00%
2024-05-21	16.15	-	-	-	-	0	0	-	16.15	-	-	-	-	0	-	0.00%
2024-05-20	16.15	-	-	-	-	0	0	-	16.15	-	-	-	-	0	-	0.00%
2024-05-17	16.15	16.15	-	15.85	16.09	2,000	31,940	15.970	16.15	16.15	-	15.85	16.09	2,000	15.970	0.56%
2024-05-16	16.06	-	16.24	16.06	16.26	1,000	16,100	16.100	16.06	-	16.24	16.06	16.26	1,000	16.100	0.00%
2024-05-14	16.06	-	-	-	-	0	0	-	16.06	-	-	-	-	0	-	0.06%
2024-05-13	16.05	-	-	16.01	16.01	2,000	32,020	16.010	16.05	-	-	16.01	16.01	2,000	16.010	-0.86%
2024-05-10	16.19	-	-	16.12	16.19	52,600	849,736	16.155	16.19	-	-	16.12	16.19	52,600	16.155	-0.18%
2024-05-09	16.22	-	-	16.22	16.22	200	3,244	16.220	16.22	-	-	16.22	16.22	200	16.220	1.06%
2024-05-08	16.05	-	-	16.05	16.05	1,200	19,260	16.050	16.05	-	-	16.05	16.05	1,200	16.050	-0.62%
2024-05-07	16.15	-	16.25	16.15	16.15	400	6,460	16.150	16.15	-	16.25	16.15	16.15	400	16.150	-0.31%
2024-05-06	16.20	-	16.44	16.17	16.17	3,000	48,510	16.170	16.20	-	16.44	16.17	16.17	3,000	16.170	-0.80%
2024-05-03	16.33	16.20	-	-	-	0	0	-	16.33	16.20	-	-	-	0	-	0.74%
2024-05-02	16.21	-	-	16.04	16.25	23,800	384,880	16.171	16.21	-	-	16.04	16.25	23,800	16.171	1.12%
2024-04-30	16.03	-	-	-	-	0	0	-	16.03	-	-	-	-	0	-	0.00%
2024-04-29	16.03	-	-	-	-	0	0	-	16.03	-	-	-	-	0	-	1.97%
2024-04-26	15.72	-	-	-	-	0	0	-	15.72	-	-	-	-	0	-	1.35%
2024-04-25	15.51	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	0.00%
2024-04-24	15.51	15.38	-	-	-	0	0	-	15.51	15.38	-	-	-	0	-	0.00%
2024-04-23	15.51	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	-0.96%
2024-04-22	15.66	-	-	-	-	0	0	-	15.66	-	-	-	-	0	-	-0.25%
2024-04-19	15.70	-	-	-	-	0	0	-	15.70	-	-	-	-	0	-	0.00%
2024-04-18	15.70	-	-	-	-	0	0	-	15.70	-	-	-	-	0	-	0.13%
2024-04-17	15.68	-	-	15.54	15.56	3,400	52,876	15.552	15.68	-	-	15.54	15.56	3,400	15.552	1.69%
2024-04-16	15.42	-	-	-	-	0	0	-	15.42	-	-	-	-	0	-	-1.72%
2024-04-15	15.69	-	-	-	-	0	0	-	15.69	-	-	-	-	0	-	0.00%
2024-04-12	15.69	-	-	-	-	0	0	-	15.69	-	-	-	-	0	-	-0.32%
2024-04-11	15.74	-	-	-	-	0	0	-	15.74	-	-	-	-	0	-	0.00%
2024-04-10	15.74	-	-	-	-	0	0	-	15.74	-	-	-	-	0	-	-0.06%
2024-04-09	15.75	-	-	-	-	0	0	-	15.75	-	-	-	-	0	-	0.00%
2024-04-08	15.75	-	-	-	-	0	0	-	15.75	-	-	-	-	0	-	0.00%
2024-04-05	15.75	-	-	-	-	0	0	-	15.75	-	-	-	-	0	-	0.19%
2024-04-03	15.72	-	15.80	-	-	0	0	-	15.72	-	15.80	-	-	0	-	0.06%
2024-04-02	15.71	-	-	-	-	0	0	-	15.71	-	-	-	-	0	-	2.68%
2024-03-28	15.30	-	-	-	-	0	0	-	15.30	-	-	-	-	0	-	0.13%
2024-03-27	15.28	-	-	-	-	0	0	-	15.28	-	-	-	-	0	-	-1.48%
2024-03-26	15.51	-	-	15.51	15.51	1,000	15,510	15.510	15.51	-	-	15.51	15.51	1,000	15.510	-1.46%
2024-03-25	15.74	-	-	-	-	0	0	-	15.74	-	-	-	-	0	-	-0.88%
2024-03-22	15.88	-	-	15.80	16.01	60,000	953,782	15.896	15.88	-	-	15.80	16.01	60,000	15.896	-2.04%
2024-03-21	16.21	-	-	16.19	16.36	40,000	649,964	16.249	16.21	-	-	16.19	16.36	40,000	16.249	-0.49%
2024-03-20	16.29	-	-	16.23	16.33	26,000	423,382	16.284	16.29	-	-	16.23	16.33	26,000	16.284	0.49%
2024-03-19	16.21	-	-	-	-	0	0	-	16.21	-	-	-	-	0	-	0.00%
2024-03-18	16.21	-	-	16.06	16.18	37,400	601,594	16.085	16.21	-	-	16.06	16.18	37,400	16.085	0.93%
2024-03-15	16.06	15.97	16.15	15.95	16.06	12,600	202,104	16.040	16.06	15.97	16.15	15.95	16.06	12,600	16.040	0.50%
2024-03-14	15.98	-	16.05	16.05	16.10	43,600	700,210	16.060	15.98	-	16.05	16.05	16.10	43,600	16.060	-0.37%
2024-03-13	16.04	-	-	16.02	16.19	96,000	1,541,496	16.057	16.04	-	-	16.02	16.19	96,000	16.057	1.33%
2024-03-12	15.83	-	-	-	-	0	0	-	15.83	-	-	-	-	0	-	0.00%
2024-03-11	15.83	-	-	-	-	0	0	-	15.83	-	-	-	-	0	-	2.00%
2024-03-08	15.52	-	-	15.39	15.39	2,000	30,780	15.390	15.52	-	-	15.39	15.39	2,000	15.390	0.65%
2024-03-07	15.42	-	-	15.42	15.57	2,800	43,356	15.484	15.42	-	-	15.42	15.57	2,800	15.484	-0.71%
2024-03-06	15.53	-	-	-	-	0	0	-	15.53	-	-	-	-	0	-	0.13%
2024-03-05	15.51	-	-	15.51	15.55	1,000	15,534	15.534	15.51	-	-	15.51	15.55	1,000	15.534	-0.77%
2024-03-04	15.63	-	15.87	15.61	15.61	200	3,122	15.610	15.63	-	15.87	15.61	15.61	200	15.610	0.32%
2024-03-01	15.58	-	15.80	15.54	15.58	3,200	49,736	15.543	15.58	-	15.80	15.54	15.58	3,200	15.543	0.39%
2024-02-29	15.52	-	-	15.52	15.52	200	3,104	15.520	15.52	-	-	15.52	15.52	200	15.520	1.90%
2024-02-28	15.23	-	-	15.47	15.47	2,000	30,940	15.470	15.23	-	-	15.47	15.47	2,000	15.470	-1.68%
2024-02-27	15.49	15.30	-	15.49	15.49	200	3,098	15.490	15.49	15.30	-	15.49	15.49	200	15.490	2.18%
2024-02-26	15.16	15.16	-	15.00	15.00	600	9,000	15.000	15.16	15.16	-	15.00	15.00	600	15.000	1.20%
2024-02-23	14.98	-	-	-	-	0	0	-	14.98	-	-	-	-	0	-	0.00%
2024-02-22	14.98	-	-	-	-	0	0	-	14.98	-	-	-	-	0	-	0.67%
2024-02-21	14.88	-	-	-	-	0	0	-	14.88	-	-	-	-	0	-	0.00%
2024-02-20	14.88	-	-	14.88	14.88	400	5,952	14.880	14.88	-	-	14.88	14.88	400	14.880	0.00%
2024-02-19	14.88	-	14.88	-	-	0	0	-	14.88	-	14.88	-	-	0	-	-1.13%
2024-02-16	15.05	15.05	-	-	-	0	0	-	15.05	15.05	-	-	-	0	-	1.76%
2024-02-15	14.79	-	-	-	-	0	0	-	14.79	-	-	-	-	0	-	0.00%
2024-02-14	14.79	-	-	-	-	0	0	-	14.79	-	-	-	-	0	-	0.00%
2024-02-09	14.79	-	-	14.79	14.79	1,000	14,790	14.790	14.79	-	-	14.79	14.79	1,000	14.790	-0.80%
2024-02-08	14.91	-	-	14.92	15.56	19,000	285,012	15.001	14.91	-	-	14.92	15.56	19,000	15.001	0.81%
2024-02-07	14.79	14.72	14.96	-	-	0	0	-	14.79	14.72	14.96	-	-	0	-	5.95%
2024-02-06	13.96	-	-	13.26	13.92	40,200	542,804	13.503	13.96	-	-	13.26	13.92	40,200	13.503	8.22%
2024-02-05	12.90	12.66	-	12.72	12.92	58,200	750,414	12.894	12.90	12.66	-	12.72	12.92	58,200	12.894	-4.23%
2024-02-02	13.47	-	-	13.60	13.75	15,000	205,500	13.700	13.47	-	-	13.60	13.75	15,000	13.700	-2.04%
2024-02-01	13.75	-	13.95	-	-	0	0	-	13.75	-	13.95	-	-	0	-	-0.51%
2024-01-31	13.82	-	-	13.85	13.93	60,000	833,260	13.888	13.82	-	-	13.85	13.93	60,000	13.888	-2.06%
2024-01-30	14.11	-	-	-	-	0	0	-	14.11	-	-	-	-	0	-	-2.35%
2024-01-29	14.45	-	-	-	-	0	0	-	14.45	-	-	-	-	0	-	-1.70%
2024-01-26	14.70	-	-	14.70	14.70	400	5,880	14.700	14.70	-	-	14.70	14.70	400	14.700	-0.07%
2024-01-25	14.71	-	-	-	-	0	0	-	14.71	-	-	-	-	0	-	2.01%
2024-01-24	14.42	-	-	-	-	0	0	-	14.42	-	-	-	-	0	-	1.76%
2024-01-23	14.17	-	-	14.17	14.17	200	2,834	14.170	14.17	-	-	14.17	14.17	200	14.170	1.87%
2024-01-22	13.91	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	-4.60%
2024-01-19	14.58	-	-	-	-	0	0	-	14.58	-	-	-	-	0	-	0.00%
2024-01-18	14.58	-	-	14.27	14.27	13,200	188,364	14.270	14.58	-	-	14.27	14.27	13,200	14.270	-1.75%
2024-01-17	14.84	-	-	-	-	0	0	-	14.84	-	-	-	-	0	-	-2.18%
2024-01-16	15.17	-	-	15.17	15.17	2,000	30,340	15.170	15.17	-	-	15.17	15.17	2,000	15.170	0.00%
2024-01-15	15.17	-	-	-	-	0	0	-	15.17	-	-	-	-	0	-	0.00%
2024-01-12	15.17	-	-	-	-	0	0	-	15.17	-	-	-	-	0	-	0.00%
2024-01-11	15.17	-	-	-	-	0	0	-	15.17	-	-	-	-	0	-	0.00%
2024-01-10	15.17	-	-	-	-	0	0	-	15.17	-	-	-	-	0	-	0.00%
2024-01-09	15.17	-	-	-	-	0	0	-	15.17	-	-	-	-	0	-	0.00%
2024-01-08	15.17	-	-	-	-	0	0	-	15.17	-	-	-	-	0	-	-1.04%
2024-01-05	15.33	15.33	-	15.32	15.33	14,800	226,806	15.325	15.33	15.33	-	15.32	15.33	14,800	15.325	-2.67%
2024-01-04	15.75	-	-	-	-	0	0	-	15.75	-	-	-	-	0	-	-0.88%
2024-01-03	15.89	-	-	-	-	0	0	-	15.89	-	-	-	-	0	-	0.00%
2024-01-02	15.89	-	-	-	-	0	0	-	15.89	-	-	-	-	0	-	0.00%
2023-12-29	15.89	-	-	-	-	0	0	-	15.89	-	-	-	-	0	-	0.82%
2023-12-28	15.76	-	-	15.61	15.61	8,800	137,368	15.610	15.76	-	-	15.61	15.61	8,800	15.610	1.35%
2023-12-27	15.55	-	15.55	-	-	0	0	-	15.55	-	15.55	-	-	0	-	-0.13%
2023-12-22	15.57	-	15.57	-	-	0	0	-	15.57	-	15.57	-	-	0	-	-0.70%
2023-12-21	15.68	-	-	-	-	0	0	-	15.68	-	-	-	-	0	-	0.00%
2023-12-20	15.68	-	15.69	-	-	0	0	-	15.68	-	15.69	-	-	0	-	-0.63%
2023-12-19	15.78	-	15.79	-	-	0	0	-	15.78	-	15.79	-	-	0	-	-0.69%
2023-12-18	15.89	-	15.95	-	-	0	0	-	15.89	-	15.95	-	-	0	-	-1.00%
2023-12-15	16.05	-	16.14	-	-	0	0	-	16.05	-	16.14	-	-	0	-	0.00%
2023-12-14	16.05	-	16.23	-	-	0	0	-	16.05	-	16.23	-	-	0	-	0.00%
2023-12-13	16.05	-	16.05	-	-	0	0	-	16.05	-	16.05	-	-	0	-	-0.56%
2023-12-12	16.14	16.14	-	-	-	0	0	-	16.14	16.14	-	-	-	0	-	0.50%
2023-12-11	16.06	-	-	16.05	16.05	9,000	144,450	16.050	16.06	-	-	16.05	16.05	9,000	16.050	0.25%
2023-12-08	16.02	-	-	-	-	0	0	-	16.02	-	-	-	-	0	-	0.00%
2023-12-07	16.02	-	-	-	-	0	0	-	16.02	-	-	-	-	0	-	0.00%
2023-12-06	16.02	-	-	-	-	0	0	-	16.02	-	-	-	-	0	-	0.00%
2023-12-05	16.02	-	-	16.02	16.02	1,600	25,632	16.020	16.02	-	-	16.02	16.02	1,600	16.020	-0.80%
2023-12-04	16.15	-	-	-	-	0	0	-	16.15	-	-	-	-	0	-	0.19%
2023-12-01	16.12	-	16.30	-	-	0	0	-	16.12	-	16.30	-	-	0	-	0.00%
2023-11-30	16.12	-	-	16.12	16.12	1,000	16,120	16.120	16.12	-	-	16.12	16.12	1,000	16.120	-1.10%
2023-11-29	16.30	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	0.00%
2023-11-28	16.30	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	0.00%
2023-11-27	16.30	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	0.00%
2023-11-24	16.30	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	-0.61%
2023-11-23	16.40	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	0.31%
2023-11-22	16.35	-	-	-	-	0	0	-	16.35	-	-	-	-	0	-	-0.30%
2023-11-21	16.40	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	0.00%
2023-11-20	16.40	-	-	16.49	16.49	1,000	16,490	16.490	16.40	-	-	16.49	16.49	1,000	16.490	1.36%
2023-11-17	16.18	-	-	-	-	0	0	-	16.18	-	-	-	-	0	-	0.00%
2023-11-16	16.18	-	-	-	-	0	0	-	16.18	-	-	-	-	0	-	-0.12%
2023-11-15	16.20	-	-	-	-	0	0	-	16.20	-	-	-	-	0	-	1.31%
2023-11-14	15.99	-	-	-	-	0	0	-	15.99	-	-	-	-	0	-	0.00%
2023-11-13	15.99	-	-	-	-	0	0	-	15.99	-	-	-	-	0	-	0.00%
2023-11-10	15.99	-	-	16.00	16.00	10,000	160,000	16.000	15.99	-	-	16.00	16.00	10,000	16.000	-0.68%
2023-11-09	16.10	16.00	-	-	-	0	0	-	16.10	16.00	-	-	-	0	-	0.00%
2023-11-08	16.10	-	-	16.08	16.14	15,000	241,684	16.112	16.10	-	-	16.08	16.14	15,000	16.112	0.69%
2023-11-07	15.99	-	-	-	-	0	0	-	15.99	-	-	-	-	0	-	0.06%
2023-11-06	15.98	-	-	-	-	0	0	-	15.98	-	-	-	-	0	-	2.17%
2023-11-03	15.64	-	-	15.62	15.62	200	3,124	15.620	15.64	-	-	15.62	15.62	200	15.620	0.13%
2023-11-02	15.62	-	-	-	-	0	0	-	15.62	-	-	-	-	0	-	0.00%
2023-11-01	15.62	-	-	15.62	15.62	2,000	31,240	15.620	15.62	-	-	15.62	15.62	2,000	15.620	-0.57%
2023-10-31	15.71	-	-	-	-	0	0	-	15.71	-	-	-	-	0	-	0.00%
2023-10-30	15.71	-	-	-	-	0	0	-	15.71	-	-	-	-	0	-	1.03%
2023-10-27	15.55	-	-	-	-	0	0	-	15.55	-	-	-	-	0	-	1.50%
2023-10-26	15.32	-	-	-	-	0	0	-	15.32	-	-	-	-	0	-	0.66%
2023-10-25	15.22	-	-	-	-	0	0	-	15.22	-	-	-	-	0	-	0.13%
2023-10-24	15.20	-	-	15.20	15.20	400	6,080	15.200	15.20	-	-	15.20	15.20	400	15.200	-1.87%
2023-10-20	15.49	-	-	-	-	0	0	-	15.49	-	-	-	-	0	-	-1.15%
2023-10-19	15.67	-	-	-	-	0	0	-	15.67	-	-	-	-	0	-	-1.07%
2023-10-18	15.84	-	15.85	-	-	0	0	-	15.84	-	15.85	-	-	0	-	-0.81%
2023-10-17	15.97	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2023-10-16	15.97	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	-0.75%
2023-10-13	16.09	-	-	-	-	0	0	-	16.09	-	-	-	-	0	-	0.00%
2023-10-12	16.09	-	-	-	-	0	0	-	16.09	-	-	-	-	0	-	0.44%
2023-10-11	16.02	-	-	-	-	0	0	-	16.02	-	-	-	-	0	-	0.00%
2023-10-10	16.02	-	-	-	-	0	0	-	16.02	-	-	-	-	0	-	0.00%
2023-10-09	16.02	-	-	-	-	0	0	-	16.02	-	-	-	-	0	-	0.00%
2023-10-06	16.02	-	-	16.02	16.02	400	6,408	16.020	16.02	-	-	16.02	16.02	400	16.020	0.25%
2023-10-05	15.98	-	-	-	-	0	0	-	15.98	-	-	-	-	0	-	0.00%
2023-10-04	15.98	-	-	-	-	0	0	-	15.98	-	-	-	-	0	-	-1.18%
2023-10-03	16.17	-	-	-	-	0	0	-	16.17	-	-	-	-	0	-	-1.82%
2023-09-29	16.47	-	-	16.47	16.47	15,200	250,344	16.470	16.47	-	-	16.47	16.47	15,200	16.470	2.11%
2023-09-28	16.13	-	-	-	-	0	0	-	16.13	-	-	-	-	0	-	0.00%
2023-09-27	16.13	-	-	-	-	0	0	-	16.13	-	-	-	-	0	-	0.00%
2023-09-26	16.13	-	-	-	-	0	0	-	16.13	-	-	-	-	0	-	-0.12%
2023-09-25	16.15	-	16.15	-	-	0	0	-	16.15	-	16.15	-	-	0	-	0.00%
2023-09-22	16.15	-	-	-	-	0	0	-	16.15	-	-	-	-	0	-	0.25%
2023-09-21	16.11	-	-	-	-	0	0	-	16.11	-	-	-	-	0	-	-0.37%
2023-09-20	16.17	-	16.28	-	-	0	0	-	16.17	-	16.28	-	-	0	-	-0.74%
2023-09-19	16.29	16.05	16.35	-	-	0	0	-	16.29	16.05	16.35	-	-	0	-	-0.67%
2023-09-18	16.40	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	0.00%
2023-09-15	16.40	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	0.00%
2023-09-14	16.40	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	0.00%
2023-09-13	16.40	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	0.00%
2023-09-12	16.40	16.40	-	-	-	0	0	-	16.40	16.40	-	-	-	0	-	0.06%
2023-09-11	16.39	-	-	-	-	0	0	-	16.39	-	-	-	-	0	-	0.49%
2023-09-07	16.31	-	-	-	-	0	0	-	16.31	-	-	-	-	0	-	-1.27%
2023-09-06	16.52	-	-	-	-	0	0	-	16.52	-	-	-	-	0	-	0.00%
2023-09-05	16.52	-	-	16.52	16.52	3,000	49,560	16.520	16.52	-	-	16.52	16.52	3,000	16.520	-0.30%
2023-09-04	16.57	-	-	16.34	16.34	2,200	35,948	16.340	16.57	-	-	16.34	16.34	2,200	16.340	1.35%
2023-08-31	16.35	-	-	-	-	0	0	-	16.35	-	-	-	-	0	-	0.00%
2023-08-30	16.35	-	-	-	-	0	0	-	16.35	-	-	-	-	0	-	0.18%
2023-08-29	16.32	-	-	-	-	0	0	-	16.32	-	-	-	-	0	-	0.74%
2023-08-28	16.20	-	-	16.65	16.65	1,200	19,980	16.650	16.20	-	-	16.65	16.65	1,200	16.650	1.06%
2023-08-25	16.03	-	16.65	-	-	0	0	-	16.03	-	16.65	-	-	0	-	-0.87%
2023-08-24	16.17	-	16.65	-	-	0	0	-	16.17	-	16.65	-	-	0	-	0.00%
2023-08-23	16.17	-	-	-	-	0	0	-	16.17	-	-	-	-	0	-	-0.61%
2023-08-22	16.27	-	-	-	-	0	0	-	16.27	-	-	-	-	0	-	0.00%
2023-08-21	16.27	-	16.27	-	-	0	0	-	16.27	-	16.27	-	-	0	-	-1.57%
2023-08-18	16.53	-	16.53	-	-	0	0	-	16.53	-	16.53	-	-	0	-	-0.36%
2023-08-17	16.59	-	-	16.59	16.59	7,800	129,402	16.590	16.59	-	-	16.59	16.59	7,800	16.590	-0.72%
2023-08-16	16.71	-	16.72	16.72	16.72	9,000	150,480	16.720	16.71	-	16.72	16.72	16.72	9,000	16.720	-0.42%
2023-08-15	16.78	-	17.15	16.80	16.80	2,400	40,320	16.800	16.78	-	17.15	16.80	16.80	2,400	16.800	-0.42%
2023-08-14	16.85	16.84	-	16.85	16.85	13,200	222,420	16.850	16.85	16.84	-	16.85	16.85	13,200	16.850	-0.88%
2023-08-11	17.00	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	-1.62%
2023-08-10	17.28	-	-	-	-	0	0	-	17.28	-	-	-	-	0	-	0.00%
2023-08-09	17.28	-	-	-	-	0	0	-	17.28	-	-	-	-	0	-	0.00%
2023-08-08	17.28	-	-	17.28	17.28	1,400	24,192	17.280	17.28	-	-	17.28	17.28	1,400	17.280	-2.21%
2023-08-07	17.67	-	-	-	-	0	0	-	17.67	-	-	-	-	0	-	-0.17%
2023-08-04	17.70	-	-	17.68	17.70	34,200	604,544	17.677	17.70	-	-	17.68	17.70	34,200	17.677	0.91%
2023-08-03	17.54	-	17.59	-	-	0	0	-	17.54	-	17.59	-	-	0	-	0.00%
2023-08-02	17.54	-	-	17.54	17.54	1,200	21,048	17.540	17.54	-	-	17.54	17.54	1,200	17.540	0.00%
2023-08-01	17.54	-	-	-	-	0	0	-	17.54	-	-	-	-	0	-	0.00%
2023-07-31	17.54	-	-	-	-	0	0	-	17.54	-	-	-	-	0	-	0.69%
2023-07-28	17.42	-	-	-	-	0	0	-	17.42	-	-	-	-	0	-	0.11%
2023-07-27	17.40	-	-	-	-	0	0	-	17.40	-	-	-	-	0	-	0.00%
2023-07-26	17.40	-	-	-	-	0	0	-	17.40	-	-	-	-	0	-	0.00%
2023-07-25	17.40	-	-	-	-	0	0	-	17.40	-	-	-	-	0	-	1.52%
2023-07-24	17.14	-	-	-	-	0	0	-	17.14	-	-	-	-	0	-	-0.64%
2023-07-21	17.25	-	-	-	-	0	0	-	17.25	-	-	-	-	0	-	0.00%
2023-07-20	17.25	-	-	-	-	0	0	-	17.25	-	-	-	-	0	-	-0.63%
2023-07-19	17.36	-	-	-	-	0	0	-	17.36	-	-	-	-	0	-	-0.34%
2023-07-18	17.42	-	-	-	-	0	0	-	17.42	-	-	-	-	0	-	0.00%
2023-07-14	17.42	-	-	-	-	0	0	-	17.42	-	-	-	-	0	-	0.17%
2023-07-13	17.39	-	-	-	-	0	0	-	17.39	-	-	-	-	0	-	0.58%
2023-07-12	17.29	-	-	-	-	0	0	-	17.29	-	-	-	-	0	-	0.00%
2023-07-11	17.29	-	-	-	-	0	0	-	17.29	-	-	-	-	0	-	0.46%
2023-07-10	17.21	-	-	-	-	0	0	-	17.21	-	-	-	-	0	-	0.00%
2023-07-07	17.21	-	-	-	-	0	0	-	17.21	-	-	-	-	0	-	-0.17%
2023-07-06	17.24	-	-	-	-	0	0	-	17.24	-	-	-	-	0	-	-0.46%
2023-07-05	17.32	-	-	-	-	0	0	-	17.32	-	-	-	-	0	-	0.00%
2023-07-04	17.32	-	-	-	-	0	0	-	17.32	-	-	-	-	0	-	0.81%
2023-07-03	17.18	-	-	-	-	0	0	-	17.18	-	-	-	-	0	-	0.53%
2023-06-30	17.09	-	-	-	-	0	0	-	17.09	-	-	-	-	0	-	0.29%
2023-06-29	17.04	17.03	-	-	-	0	0	-	17.04	17.03	-	-	-	0	-	0.00%
2023-06-28	17.04	-	-	-	-	0	0	-	17.04	-	-	-	-	0	-	0.00%
2023-06-27	17.04	-	-	-	-	0	0	-	17.04	-	-	-	-	0	-	0.00%
2023-06-26	17.04	-	-	-	-	0	0	-	17.04	-	-	-	-	0	-	-1.05%
2023-06-23	17.22	-	17.81	17.26	17.26	2,000	34,520	17.260	17.22	-	17.81	17.26	17.26	2,000	17.260	-1.15%
2023-06-21	17.42	-	-	17.65	17.65	1,800	31,770	17.650	17.42	-	-	17.65	17.65	1,800	17.650	-2.13%
2023-06-20	17.80	-	18.20	17.80	17.80	5,000	89,000	17.800	17.80	-	18.20	17.80	17.80	5,000	17.800	0.00%
2023-06-19	17.80	-	-	-	-	0	0	-	17.80	-	-	-	-	0	-	0.00%
2023-06-16	17.80	-	-	-	-	0	0	-	17.80	-	-	-	-	0	-	1.08%
2023-06-15	17.61	-	-	-	-	0	0	-	17.61	-	-	-	-	0	-	1.09%
2023-06-14	17.42	-	-	-	-	0	0	-	17.42	-	-	-	-	0	-	0.00%
2023-06-13	17.42	-	-	17.42	17.42	200	3,484	17.420	17.42	-	-	17.42	17.42	200	17.420	-0.34%
2023-06-12	17.48	-	-	-	-	0	0	-	17.48	-	-	-	-	0	-	0.00%
2023-06-09	17.48	-	-	-	-	0	0	-	17.48	-	-	-	-	0	-	0.00%
2023-06-08	17.48	-	-	-	-	0	0	-	17.48	-	-	-	-	0	-	-0.63%
2023-06-07	17.59	-	-	-	-	0	0	-	17.59	-	-	-	-	0	-	-0.11%
2023-06-06	17.61	-	-	-	-	0	0	-	17.61	-	-	-	-	0	-	-0.73%
2023-06-05	17.74	-	-	-	-	0	0	-	17.74	-	-	-	-	0	-	0.00%
2023-06-02	17.74	-	-	-	-	0	0	-	17.74	-	-	-	-	0	-	1.08%
2023-06-01	17.55	-	-	-	-	0	0	-	17.55	-	-	-	-	0	-	0.00%
2023-05-31	17.55	-	-	-	-	0	0	-	17.55	-	-	-	-	0	-	0.00%
2023-05-30	17.55	-	-	-	-	0	0	-	17.55	-	-	-	-	0	-	0.23%
2023-05-29	17.51	-	-	17.51	17.51	1,600	28,016	17.510	17.51	-	-	17.51	17.51	1,600	17.510	0.34%
2023-05-25	17.45	-	-	17.45	17.45	600	10,470	17.450	17.45	-	-	17.45	17.45	600	17.450	-1.91%
2023-05-24	17.79	-	-	-	-	0	0	-	17.79	-	-	-	-	0	-	-0.45%
2023-05-23	17.87	-	-	-	-	0	0	-	17.87	-	-	-	-	0	-	-0.72%
2023-05-22	18.00	-	-	18.00	18.00	2,000	36,000	18.000	18.00	-	-	18.00	18.00	2,000	18.000	0.00%
2023-05-19	18.00	-	18.00	18.00	18.00	5,600	100,800	18.000	18.00	-	18.00	18.00	18.00	5,600	18.000	-0.77%
2023-05-18	18.14	18.00	-	-	-	0	0	-	18.14	18.00	-	-	-	0	-	0.00%
2023-05-17	18.14	18.00	-	-	-	0	0	-	18.14	18.00	-	-	-	0	-	-0.87%
2023-05-16	18.30	18.00	-	-	-	0	0	-	18.30	18.00	-	-	-	0	-	0.00%
2023-05-15	18.30	18.00	-	-	-	0	0	-	18.30	18.00	-	-	-	0	-	0.00%
2023-05-12	18.30	18.00	-	18.53	18.53	200	3,706	18.530	18.30	18.00	-	18.53	18.53	200	18.530	-1.24%
2023-05-11	18.53	18.00	-	-	-	0	0	-	18.53	18.00	-	-	-	0	-	-0.38%
2023-05-10	18.60	18.00	-	-	-	0	0	-	18.60	18.00	-	-	-	0	-	-0.37%
2023-05-09	18.67	18.00	-	-	-	0	0	-	18.67	18.00	-	-	-	0	-	0.00%
2023-05-08	18.67	18.00	-	-	-	0	0	-	18.67	18.00	-	-	-	0	-	0.00%
2023-05-05	18.67	18.00	-	-	-	0	0	-	18.67	18.00	-	-	-	0	-	0.00%
2023-05-04	18.67	18.00	-	-	-	0	0	-	18.67	18.00	-	-	-	0	-	0.38%
2023-05-03	18.60	18.00	-	-	-	0	0	-	18.60	18.00	-	-	-	0	-	0.00%
2023-05-02	18.60	18.00	-	-	-	0	0	-	18.60	18.00	-	-	-	0	-	0.00%
2023-04-28	18.60	18.00	-	-	-	0	0	-	18.60	18.00	-	-	-	0	-	1.09%
2023-04-27	18.40	18.00	-	18.40	18.40	2,000	36,800	18.400	18.40	18.00	-	18.40	18.40	2,000	18.400	-0.16%
2023-04-26	18.43	18.00	-	-	-	0	0	-	18.43	18.00	-	-	-	0	-	0.00%
2023-04-25	18.43	18.00	-	-	-	0	0	-	18.43	18.00	-	-	-	0	-	-2.18%
2023-04-24	18.84	18.00	-	-	-	0	0	-	18.84	18.00	-	-	-	0	-	-0.42%
2023-04-21	18.92	18.00	-	-	-	0	0	-	18.92	18.00	-	-	-	0	-	-2.47%
2023-04-20	19.40	18.00	-	-	-	0	0	-	19.40	18.00	-	-	-	0	-	0.00%
2023-04-19	19.40	18.00	-	19.40	19.41	52,400	1,016,810	19.405	19.40	18.00	-	19.40	19.41	52,400	19.405	-0.46%
2023-04-18	19.49	18.00	-	-	-	0	0	-	19.49	18.00	-	-	-	0	-	0.00%
2023-04-17	19.49	18.00	-	-	-	0	0	-	19.49	18.00	-	-	-	0	-	0.21%
2023-04-14	19.45	18.00	-	-	-	0	0	-	19.45	18.00	-	-	-	0	-	0.62%
2023-04-13	19.33	18.00	-	-	-	0	0	-	19.33	18.00	-	-	-	0	-	0.00%
2023-04-12	19.33	18.00	-	-	-	0	0	-	19.33	18.00	-	-	-	0	-	0.21%
2023-04-11	19.29	18.00	-	-	-	0	0	-	19.29	18.00	-	-	-	0	-	0.00%
2023-04-06	19.29	18.00	-	-	-	0	0	-	19.29	18.00	-	-	-	0	-	0.00%
2023-04-04	19.29	18.00	-	-	-	0	0	-	19.29	18.00	-	-	-	0	-	0.00%
2023-04-03	19.29	18.00	-	19.06	19.06	600	11,436	19.060	19.29	18.00	-	19.06	19.06	600	19.060	0.84%
2023-03-31	19.13	18.00	-	-	-	0	0	-	19.13	18.00	-	-	-	0	-	0.79%
2023-03-30	18.98	18.00	-	18.98	18.98	200	3,796	18.980	18.98	18.00	-	18.98	18.98	200	18.980	-0.63%
2023-03-29	19.10	18.00	-	-	-	0	0	-	19.10	18.00	-	-	-	0	-	-0.62%
2023-03-28	19.22	18.00	-	-	-	0	0	-	19.22	18.00	-	-	-	0	-	-0.05%
2023-03-27	19.23	18.00	-	-	-	0	0	-	19.23	18.00	-	-	-	0	-	0.00%
2023-03-24	19.23	18.00	-	-	-	0	0	-	19.23	18.00	-	-	-	0	-	0.00%
2023-03-23	19.23	18.00	-	-	-	0	0	-	19.23	18.00	-	-	-	0	-	1.75%
2023-03-22	18.90	18.00	-	-	-	0	0	-	18.90	18.00	-	-	-	0	-	0.27%
2023-03-21	18.85	18.00	-	-	-	0	0	-	18.85	18.00	-	-	-	0	-	0.16%
2023-03-20	18.82	-	-	-	-	0	0	-	18.82	-	-	-	-	0	-	0.00%
2023-03-17	18.82	-	-	18.79	18.84	73,200	1,377,474	18.818	18.82	-	-	18.79	18.84	73,200	18.818	0.00%
2023-03-16	18.82	-	-	-	-	0	0	-	18.82	-	-	-	-	0	-	-0.16%
2023-03-15	18.85	-	-	-	-	0	0	-	18.85	-	-	-	-	0	-	0.00%
2023-03-14	18.85	-	-	18.85	18.85	2,200	41,470	18.850	18.85	-	-	18.85	18.85	2,200	18.850	0.00%
2023-03-13	18.85	-	-	-	-	0	0	-	18.85	-	-	-	-	0	-	1.67%
2023-03-10	18.54	-	-	18.51	18.66	13,400	249,572	18.625	18.54	-	-	18.51	18.66	13,400	18.625	-2.57%
2023-03-09	19.03	-	-	-	-	0	0	-	19.03	-	-	-	-	0	-	-0.52%
2023-03-08	19.13	-	-	-	-	0	0	-	19.13	-	-	-	-	0	-	-0.57%
2023-03-07	19.24	-	-	-	-	0	0	-	19.24	-	-	-	-	0	-	-0.77%
2023-03-06	19.39	-	-	-	-	0	0	-	19.39	-	-	-	-	0	-	0.00%
2023-03-03	19.39	-	-	-	-	0	0	-	19.39	-	-	-	-	0	-	0.00%
2023-03-02	19.39	-	-	19.39	19.39	3,000	58,170	19.390	19.39	-	-	19.39	19.39	3,000	19.390	-0.26%
2023-03-01	19.44	-	-	19.20	19.20	1,000	19,200	19.200	19.44	-	-	19.20	19.20	1,000	19.200	1.78%
2023-02-28	19.10	-	19.20	19.10	19.10	3,600	68,760	19.100	19.10	-	19.20	19.10	19.10	3,600	19.100	0.53%
2023-02-27	19.00	-	19.00	-	-	0	0	-	19.00	-	19.00	-	-	0	-	-0.84%
2023-02-24	19.16	-	19.16	-	-	0	0	-	19.16	-	19.16	-	-	0	-	-1.34%
2023-02-23	19.42	-	19.60	-	-	0	0	-	19.42	-	19.60	-	-	0	-	0.00%
2023-02-22	19.42	19.42	19.60	-	-	0	0	-	19.42	19.42	19.60	-	-	0	-	0.21%
2023-02-21	19.38	-	19.63	19.38	19.38	200	3,876	19.380	19.38	-	19.63	19.38	19.38	200	19.380	0.41%
2023-02-20	19.30	-	-	-	-	0	0	-	19.30	-	-	-	-	0	-	0.36%
2023-02-17	19.23	-	-	-	-	0	0	-	19.23	-	-	-	-	0	-	-1.54%
2023-02-16	19.53	-	-	-	-	0	0	-	19.53	-	-	-	-	0	-	-1.01%
2023-02-15	19.73	-	-	-	-	0	0	-	19.73	-	-	-	-	0	-	0.00%
2023-02-14	19.73	19.73	-	19.71	19.74	33,200	654,612	19.717	19.73	19.73	-	19.71	19.74	33,200	19.717	1.13%
2023-02-13	19.51	-	-	-	-	0	0	-	19.51	-	-	-	-	0	-	0.00%
2023-02-10	19.51	-	-	-	-	0	0	-	19.51	-	-	-	-	0	-	-0.56%
2023-02-09	19.62	-	-	19.62	19.62	200	3,924	19.620	19.62	-	-	19.62	19.62	200	19.620	1.29%
2023-02-08	19.37	-	-	19.57	19.57	5,000	97,850	19.570	19.37	-	-	19.57	19.57	5,000	19.570	0.10%
2023-02-07	19.35	19.00	-	-	-	0	0	-	19.35	19.00	-	-	-	0	-	0.00%
2023-02-06	19.35	19.00	-	-	-	0	0	-	19.35	19.00	-	-	-	0	-	-1.07%
2023-02-03	19.56	19.00	19.56	-	-	0	0	-	19.56	19.00	19.56	-	-	0	-	-0.31%
2023-02-02	19.62	19.62	-	-	-	0	0	-	19.62	19.62	-	-	-	0	-	0.20%
2023-02-01	19.58	19.58	-	19.58	19.58	7,000	137,060	19.580	19.58	19.58	-	19.58	19.58	7,000	19.580	1.82%
2023-01-31	19.23	-	19.55	19.23	19.23	800	15,384	19.230	19.23	-	19.55	19.23	19.23	800	19.230	-1.08%
2023-01-30	19.44	-	19.92	19.44	19.67	42,000	816,940	19.451	19.44	-	19.92	19.44	19.67	42,000	19.451	-1.22%
2023-01-27	19.68	-	-	19.68	19.95	1,200	23,724	19.770	19.68	-	-	19.68	19.95	1,200	19.770	-1.55%
2023-01-26	19.99	19.55	-	19.37	19.99	4,600	90,052	19.577	19.99	19.55	-	19.37	19.99	4,600	19.577	4.66%
2023-01-20	19.10	19.10	19.32	-	-	0	0	-	19.10	19.10	19.32	-	-	0	-	0.26%
2023-01-19	19.05	19.05	-	-	-	0	0	-	19.05	19.05	-	-	-	0	-	0.79%
2023-01-18	18.90	-	-	-	-	0	0	-	18.90	-	-	-	-	0	-	0.00%
2023-01-17	18.90	-	-	18.90	18.90	2,000	37,800	18.900	18.90	-	-	18.90	18.90	2,000	18.900	0.37%
2023-01-16	18.83	-	-	-	-	0	0	-	18.83	-	-	-	-	0	-	1.40%
2023-01-13	18.57	18.20	-	-	-	0	0	-	18.57	18.20	-	-	-	0	-	1.20%
2023-01-12	18.35	18.20	-	18.28	18.35	2,800	51,212	18.290	18.35	18.20	-	18.28	18.35	2,800	18.290	-0.81%
2023-01-11	18.50	-	-	-	-	0	0	-	18.50	-	-	-	-	0	-	0.00%
2023-01-10	18.50	-	-	18.50	18.50	600	11,100	18.500	18.50	-	-	18.50	18.50	600	18.500	0.60%
2023-01-09	18.39	-	-	18.33	18.39	21,400	393,534	18.389	18.39	-	-	18.33	18.39	21,400	18.389	1.66%
2023-01-06	18.09	-	-	-	-	0	0	-	18.09	-	-	-	-	0	-	0.22%
2023-01-05	18.05	17.98	-	18.05	18.05	200	3,610	18.050	18.05	17.98	-	18.05	18.05	200	18.050	1.23%
2023-01-04	17.83	-	-	-	-	0	0	-	17.83	-	-	-	-	0	-	0.06%
2023-01-03	17.82	-	-	17.75	17.75	400	7,100	17.750	17.82	-	-	17.75	17.75	400	17.750	2.83%
2022-12-30	17.33	-	-	17.33	17.33	400	6,932	17.330	17.33	-	-	17.33	17.33	400	17.330	-0.69%
2022-12-29	17.45	-	-	17.19	17.45	800	13,908	17.385	17.45	-	-	17.19	17.45	800	17.385	0.63%
2022-12-28	17.34	17.20	-	17.32	17.34	5,800	100,468	17.322	17.34	17.20	-	17.32	17.34	5,800	17.322	0.64%
2022-12-23	17.23	-	17.23	17.23	17.23	200	3,446	17.230	17.23	-	17.23	17.23	17.23	200	17.230	-0.40%
2022-12-22	17.30	-	17.89	17.35	17.45	2,400	41,760	17.400	17.30	-	17.89	17.35	17.45	2,400	17.400	-1.37%
2022-12-21	17.54	17.35	-	-	-	0	0	-	17.54	17.35	-	-	-	0	-	0.00%
2022-12-20	17.54	-	-	-	-	0	0	-	17.54	-	-	-	-	0	-	-1.13%
2022-12-19	17.74	-	-	-	-	0	0	-	17.74	-	-	-	-	0	-	-2.04%
2022-12-16	18.11	-	18.62	-	-	0	0	-	18.11	-	18.62	-	-	0	-	-0.55%
2022-12-15	18.21	-	18.76	-	-	0	0	-	18.21	-	18.76	-	-	0	-	-0.27%
2022-12-14	18.26	-	18.88	-	-	0	0	-	18.26	-	18.88	-	-	0	-	-0.11%
2022-12-13	18.28	18.08	18.79	-	-	0	0	-	18.28	18.08	18.79	-	-	0	-	-0.44%
2022-12-12	18.36	-	18.98	18.36	18.36	200	3,672	18.360	18.36	-	18.98	18.36	18.36	200	18.360	-0.22%
2022-12-09	18.40	18.36	18.75	-	-	0	0	-	18.40	18.36	18.75	-	-	0	-	0.22%
2022-12-08	18.36	-	-	18.34	18.34	600	11,004	18.340	18.36	-	-	18.34	18.34	600	18.340	-0.65%
2022-12-07	18.48	-	18.70	18.60	18.60	200	3,720	18.600	18.48	-	18.70	18.60	18.60	200	18.600	-0.70%
2022-12-06	18.61	-	18.75	18.56	18.74	13,600	253,616	18.648	18.61	-	18.75	18.56	18.74	13,600	18.648	0.05%
2022-12-05	18.60	-	18.60	18.60	18.65	1,000	18,620	18.620	18.60	-	18.60	18.60	18.65	1,000	18.620	1.64%
2022-12-02	18.30	-	18.96	18.30	18.30	800	14,640	18.300	18.30	-	18.96	18.30	18.30	800	18.300	-0.05%
2022-12-01	18.31	-	18.82	18.40	18.40	600	11,040	18.400	18.31	-	18.82	18.40	18.40	600	18.400	2.06%
2022-11-30	17.94	-	-	17.87	17.88	13,200	235,916	17.872	17.94	-	-	17.87	17.88	13,200	17.872	0.56%
2022-11-29	17.84	-	-	17.84	17.84	2,000	35,520	17.760	17.84	-	-	17.84	17.84	2,000	17.760	1.13%
2022-11-28	17.64	-	17.64	17.64	17.64	200	3,528	17.640	17.64	-	17.64	17.64	17.64	200	17.640	-1.89%
2022-11-25	17.98	-	17.99	17.83	17.98	2,000	35,810	17.905	17.98	-	17.99	17.83	17.98	2,000	17.905	-0.61%
2022-11-24	18.09	17.89	-	-	-	0	0	-	18.09	17.89	-	-	-	0	-	0.00%
2022-11-23	18.09	-	-	-	-	0	0	-	18.09	-	-	-	-	0	-	-0.60%
2022-11-22	18.20	17.99	-	-	-	0	0	-	18.20	17.99	-	-	-	0	-	-0.38%
2022-11-21	18.27	-	-	-	-	0	0	-	18.27	-	-	-	-	0	-	-0.71%
2022-11-18	18.40	18.28	-	-	-	0	0	-	18.40	18.28	-	-	-	0	-	-0.70%
2022-11-17	18.53	18.00	-	-	-	0	0	-	18.53	18.00	-	-	-	0	-	-0.32%
2022-11-16	18.59	18.00	-	-	-	0	0	-	18.59	18.00	-	-	-	0	-	0.00%
2022-11-15	18.59	-	18.86	18.50	18.50	800	14,800	18.500	18.59	-	18.86	18.50	18.50	800	18.500	1.97%
2022-11-14	18.23	-	-	-	-	0	0	-	18.23	-	-	-	-	0	-	0.16%
2022-11-11	18.20	-	-	-	-	0	0	-	18.20	-	-	-	-	0	-	2.02%
2022-11-10	17.84	-	-	-	-	0	0	-	17.84	-	-	-	-	0	-	-0.06%
2022-11-09	17.85	-	-	-	-	0	0	-	17.85	-	-	-	-	0	-	0.00%
2022-11-08	17.85	-	-	-	-	0	0	-	17.85	-	-	-	-	0	-	0.00%
2022-11-07	17.85	17.85	-	17.79	17.79	200	3,558	17.790	17.85	17.85	-	17.79	17.79	200	17.790	0.68%
2022-11-04	17.73	-	-	17.37	17.73	1,000	17,658	17.658	17.73	-	-	17.37	17.73	1,000	17.658	3.81%
2022-11-03	17.08	-	-	16.93	16.93	200	3,386	16.930	17.08	-	-	16.93	16.93	200	16.930	-1.33%
2022-11-02	17.31	17.31	17.56	17.31	17.31	50,000	865,500	17.310	17.31	17.31	17.56	17.31	17.31	50,000	17.310	1.82%
2022-11-01	17.00	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.65%
2022-10-31	16.89	-	-	17.06	17.12	50,000	854,092	17.082	16.89	-	-	17.06	17.12	50,000	17.082	-0.47%
2022-10-28	16.97	-	-	-	-	0	0	-	16.97	-	-	-	-	0	-	-2.36%
2022-10-27	17.38	-	-	17.38	17.38	1,400	24,332	17.380	17.38	-	-	17.38	17.38	1,400	17.380	0.46%
2022-10-26	17.30	-	-	17.14	17.14	9,400	161,116	17.140	17.30	-	-	17.14	17.14	9,400	17.140	1.94%
2022-10-25	16.97	-	16.97	17.00	17.00	3,000	51,000	17.000	16.97	-	16.97	17.00	17.00	3,000	17.000	-0.99%
2022-10-24	17.14	-	17.38	-	-	0	0	-	17.14	-	17.38	-	-	0	-	-1.44%
2022-10-21	17.39	-	-	-	-	0	0	-	17.39	-	-	-	-	0	-	-0.40%
2022-10-20	17.46	-	17.93	17.47	17.47	5,000	87,350	17.470	17.46	-	17.93	17.47	17.47	5,000	17.470	-0.63%
2022-10-19	17.57	-	-	-	-	0	0	-	17.57	-	-	-	-	0	-	-0.23%
2022-10-18	17.61	17.61	-	-	-	0	0	-	17.61	17.61	-	-	-	0	-	0.34%
2022-10-17	17.55	-	-	-	-	0	0	-	17.55	-	-	-	-	0	-	0.29%
2022-10-14	17.50	17.50	-	-	-	0	0	-	17.50	17.50	-	-	-	0	-	2.94%
2022-10-13	17.00	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.12%
2022-10-12	16.98	-	17.21	16.52	16.52	33,000	545,160	16.520	16.98	-	17.21	16.52	16.52	33,000	16.520	2.10%
2022-10-11	16.63	16.63	-	16.60	16.60	2,000	33,200	16.600	16.63	16.63	-	16.60	16.60	2,000	16.600	-1.71%
2022-10-10	16.92	-	-	17.11	17.26	1,200	20,652	17.210	16.92	-	-	17.11	17.26	1,200	17.210	-4.30%
2022-10-07	17.68	17.26	-	17.78	17.78	200	3,556	17.780	17.68	17.26	-	17.78	17.78	200	17.780	-1.78%
2022-10-06	18.00	17.90	-	18.00	18.00	2,000	36,000	18.000	18.00	17.90	-	18.00	18.00	2,000	18.000	0.50%
2022-10-05	17.91	17.26	-	-	-	0	0	-	17.91	17.26	-	-	-	0	-	6.29%
2022-10-03	16.85	-	16.85	-	-	0	0	-	16.85	-	16.85	-	-	0	-	-1.58%
2022-09-30	17.12	-	-	17.12	17.18	12,000	205,824	17.152	17.12	-	-	17.12	17.18	12,000	17.152	-0.06%
2022-09-29	17.13	-	-	17.15	17.15	200	3,430	17.150	17.13	-	-	17.15	17.15	200	17.150	0.65%
2022-09-28	17.02	-	-	17.14	17.14	200	3,428	17.140	17.02	-	-	17.14	17.14	200	17.140	-2.30%
2022-09-27	17.42	-	-	17.41	17.41	2,000	34,820	17.410	17.42	-	-	17.41	17.41	2,000	17.410	0.06%
2022-09-26	17.41	-	17.62	17.62	17.62	200	3,524	17.620	17.41	-	17.62	17.62	17.62	200	17.620	-1.19%
2022-09-23	17.62	-	17.62	17.62	17.71	20,000	352,958	17.648	17.62	-	17.62	17.62	17.71	20,000	17.648	-2.11%
2022-09-22	18.00	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2022-09-21	18.00	-	18.00	-	-	0	0	-	18.00	-	18.00	-	-	0	-	0.00%
2022-09-20	18.00	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2022-09-19	18.00	-	18.49	18.00	18.00	1,200	21,600	18.000	18.00	-	18.49	18.00	18.00	1,200	18.000	-0.77%
2022-09-16	18.14	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	-3.15%
2022-09-15	18.73	-	19.16	-	-	0	0	-	18.73	-	19.16	-	-	0	-	-2.24%
2022-09-14	19.16	19.03	19.16	-	-	0	0	-	19.16	19.03	19.16	-	-	0	-	-0.88%
2022-09-13	19.33	-	-	-	-	0	0	-	19.33	-	-	-	-	0	-	0.00%
2022-09-09	19.33	-	-	-	-	0	0	-	19.33	-	-	-	-	0	-	1.20%
2022-09-08	19.10	-	-	-	-	0	0	-	19.10	-	-	-	-	0	-	0.00%
2022-09-07	19.10	-	-	-	-	0	0	-	19.10	-	-	-	-	0	-	0.00%
2022-09-06	19.10	-	-	-	-	0	0	-	19.10	-	-	-	-	0	-	1.54%
2022-09-05	18.81	18.80	-	-	-	0	0	-	18.81	18.80	-	-	-	0	-	0.00%
2022-09-02	18.81	18.78	-	-	-	0	0	-	18.81	18.78	-	-	-	0	-	0.00%
2022-09-01	18.81	-	-	18.81	18.81	600	11,286	18.810	18.81	-	-	18.81	18.81	600	18.810	-1.57%
2022-08-31	19.11	-	19.19	-	-	0	0	-	19.11	-	19.19	-	-	0	-	-0.52%
2022-08-30	19.21	-	-	19.21	19.21	1,000	19,210	19.210	19.21	-	-	19.21	19.21	1,000	19.210	-0.47%
2022-08-29	19.30	-	-	19.30	19.30	200	3,860	19.300	19.30	-	-	19.30	19.30	200	19.300	-1.68%
2022-08-26	19.63	19.63	-	-	-	0	0	-	19.63	19.63	-	-	-	0	-	0.00%
2022-08-25	19.63	-	-	-	-	0	0	-	19.63	-	-	-	-	0	-	0.00%
2022-08-24	19.63	17.50	-	19.70	19.70	200	3,940	19.700	19.63	17.50	-	19.70	19.70	200	19.700	-1.85%
2022-08-23	20.00	17.50	-	19.87	20.00	3,800	75,558	19.884	20.00	17.50	-	19.87	20.00	3,800	19.884	0.15%
2022-08-22	19.97	17.50	20.14	19.90	19.97	8,000	159,718	19.965	19.97	17.50	20.14	19.90	19.97	8,000	19.965	-0.84%
2022-08-19	20.14	17.50	-	-	-	0	0	-	20.14	17.50	-	-	-	0	-	-0.89%
2022-08-18	20.32	17.50	-	-	-	0	0	-	20.32	17.50	-	-	-	0	-	0.00%
2022-08-17	20.32	17.50	-	-	-	0	0	-	20.32	17.50	-	-	-	0	-	0.30%
2022-08-16	20.26	17.50	-	20.26	20.26	7,000	141,820	20.260	20.26	17.50	-	20.26	20.26	7,000	20.260	0.00%
2022-08-15	20.26	17.50	-	-	-	0	0	-	20.26	17.50	-	-	-	0	-	0.00%
2022-08-12	20.26	17.50	-	-	-	0	0	-	20.26	17.50	-	-	-	0	-	0.60%
2022-08-11	20.14	17.50	-	-	-	0	0	-	20.14	17.50	-	-	-	0	-	1.46%
2022-08-10	19.85	17.50	-	-	-	0	0	-	19.85	17.50	-	-	-	0	-	0.00%
2022-08-09	19.85	17.50	-	19.80	19.82	6,000	118,912	19.819	19.85	17.50	-	19.80	19.82	6,000	19.819	0.35%
2022-08-08	19.78	17.50	-	-	-	0	0	-	19.78	17.50	-	-	-	0	-	0.66%
2022-08-05	19.65	17.50	-	-	-	0	0	-	19.65	17.50	-	-	-	0	-	1.81%
2022-08-04	19.30	17.50	19.60	-	-	0	0	-	19.30	17.50	19.60	-	-	0	-	0.00%
2022-08-03	19.30	17.50	19.30	-	-	0	0	-	19.30	17.50	19.30	-	-	0	-	-1.03%
2022-08-02	19.50	17.50	-	19.50	19.50	200	3,900	19.500	19.50	17.50	-	19.50	19.50	200	19.500	-1.66%
2022-08-01	19.83	17.50	-	-	-	0	0	-	19.83	17.50	-	-	-	0	-	0.35%
2022-07-29	19.76	17.50	20.00	19.76	20.06	6,800	134,488	19.778	19.76	17.50	20.00	19.76	20.06	6,800	19.778	-1.98%
2022-07-28	20.16	17.50	20.22	20.26	20.26	1,600	32,416	20.260	20.16	17.50	20.22	20.26	20.26	1,600	20.260	1.77%
2022-07-27	19.81	19.80	-	-	-	0	0	-	19.81	19.80	-	-	-	0	-	0.56%
2022-07-26	19.70	17.50	-	-	-	0	0	-	19.70	17.50	-	-	-	0	-	0.05%
2022-07-25	19.69	17.50	-	19.69	19.69	2,000	39,380	19.690	19.69	17.50	-	19.69	19.69	2,000	19.690	-0.91%
2022-07-22	19.87	17.50	-	-	-	0	0	-	19.87	17.50	-	-	-	0	-	-0.85%
2022-07-21	20.04	17.50	-	20.04	20.04	1,000	20,040	20.040	20.04	17.50	-	20.04	20.04	1,000	20.040	0.00%
2022-07-20	20.04	17.50	-	-	-	0	0	-	20.04	17.50	-	-	-	0	-	0.75%
2022-07-19	19.89	17.50	-	-	-	0	0	-	19.89	17.50	-	-	-	0	-	0.35%
2022-07-18	19.82	17.50	-	-	-	0	0	-	19.82	17.50	-	-	-	0	-	1.48%
2022-07-15	19.53	17.50	-	-	-	0	0	-	19.53	17.50	-	-	-	0	-	-1.01%
2022-07-14	19.73	17.50	-	19.63	19.73	29,200	574,236	19.666	19.73	17.50	-	19.63	19.73	29,200	19.666	-0.65%
2022-07-13	19.86	17.50	-	19.86	19.86	600	11,916	19.860	19.86	17.50	-	19.86	19.86	600	19.860	0.30%
2022-07-12	19.80	17.50	19.80	-	-	0	0	-	19.80	17.50	19.80	-	-	0	-	-0.60%
2022-07-11	19.92	17.50	-	19.92	19.92	200	3,984	19.920	19.92	17.50	-	19.92	19.92	200	19.920	-2.45%
2022-07-08	20.42	20.42	-	-	-	0	0	-	20.42	20.42	-	-	-	0	-	0.39%
2022-07-07	20.34	-	-	20.34	20.34	2,000	40,680	20.340	20.34	-	-	20.34	20.34	2,000	20.340	-0.88%
2022-07-06	20.52	-	-	20.52	20.52	1,000	20,520	20.520	20.52	-	-	20.52	20.52	1,000	20.520	-0.77%
2022-07-05	20.68	17.50	-	20.68	20.68	1,000	20,680	20.680	20.68	17.50	-	20.68	20.68	1,000	20.680	0.49%
2022-07-04	20.58	17.50	-	20.30	20.30	13,800	280,140	20.300	20.58	17.50	-	20.30	20.30	13,800	20.300	0.78%
2022-06-30	20.42	17.80	-	-	-	0	0	-	20.42	17.80	-	-	-	0	-	0.00%
2022-06-29	20.42	17.80	20.60	-	-	0	0	-	20.42	17.80	20.60	-	-	0	-	-0.68%
2022-06-28	20.56	20.56	-	-	-	0	0	-	20.56	20.56	-	-	-	0	-	0.29%
2022-06-27	20.50	20.30	20.50	20.62	20.66	7,000	144,540	20.649	20.50	20.30	20.50	20.62	20.66	7,000	20.649	2.09%
2022-06-24	20.08	20.08	20.50	20.04	20.04	4,000	80,160	20.040	20.08	20.08	20.50	20.04	20.04	4,000	20.040	0.20%
2022-06-23	20.04	19.98	-	20.04	20.04	200	4,008	20.040	20.04	19.98	-	20.04	20.04	200	20.040	1.93%
2022-06-22	19.66	17.80	-	-	-	0	0	-	19.66	17.80	-	-	-	0	-	-1.55%
2022-06-21	19.97	17.80	-	19.97	19.97	1,000	19,970	19.970	19.97	17.80	-	19.97	19.97	1,000	19.970	-0.15%
2022-06-20	20.00	17.80	-	19.90	20.06	4,200	83,912	19.979	20.00	17.80	-	19.90	20.06	4,200	19.979	0.50%
2022-06-17	19.90	17.80	20.50	-	-	0	0	-	19.90	17.80	20.50	-	-	0	-	0.30%
2022-06-16	19.84	17.80	-	-	-	0	0	-	19.84	17.80	-	-	-	0	-	-0.20%
2022-06-15	19.88	19.79	-	19.88	19.92	1,200	23,882	19.902	19.88	19.79	-	19.88	19.92	1,200	19.902	1.12%
2022-06-14	19.66	17.80	-	-	-	0	0	-	19.66	17.80	-	-	-	0	-	0.00%
2022-06-13	19.66	19.40	-	19.66	19.66	2,000	39,320	19.660	19.66	19.40	-	19.66	19.66	2,000	19.660	0.31%
2022-06-10	19.60	19.60	-	-	-	0	0	-	19.60	19.60	-	-	-	0	-	0.15%
2022-06-09	19.57	19.00	-	19.57	19.63	1,800	35,274	19.597	19.57	19.00	-	19.57	19.63	1,800	19.597	-0.31%
2022-06-08	19.63	19.60	-	19.63	19.85	2,600	51,346	19.749	19.63	19.60	-	19.63	19.85	2,600	19.748	-0.46%
2022-06-07	19.72	19.50	19.73	19.72	19.79	800	15,804	19.755	19.72	19.50	19.73	19.72	19.79	800	19.755	-0.35%
2022-06-06	19.79	19.60	-	19.51	19.79	3,400	66,984	19.701	19.79	19.60	-	19.51	19.79	3,400	19.701	2.01%
2022-06-02	19.40	19.10	19.82	19.09	19.40	1,400	27,036	19.311	19.40	19.10	19.82	19.09	19.40	1,400	19.311	1.46%
2022-06-01	19.12	17.50	19.55	19.12	19.19	3,800	72,740	19.142	19.12	17.50	19.55	19.12	19.19	3,800	19.142	-0.36%
2022-05-31	19.19	17.50	19.64	19.20	19.20	1,000	19,200	19.200	19.19	17.50	19.64	19.20	19.20	1,000	19.200	2.46%
2022-05-30	18.73	17.50	-	18.57	18.57	400	7,428	18.570	18.73	17.50	-	18.57	18.57	400	18.570	1.24%
2022-05-27	18.50	17.50	-	18.50	18.70	5,600	104,600	18.679	18.50	17.50	-	18.50	18.70	5,600	18.679	0.00%
2022-05-26	18.50	17.50	18.50	18.33	18.52	14,400	266,412	18.501	18.50	17.50	18.50	18.33	18.52	14,400	18.501	0.93%
2022-05-25	18.33	18.33	-	-	-	0	0	-	18.33	18.33	-	-	-	0	-	0.00%
2022-05-24	18.33	18.10	-	-	-	0	0	-	18.33	18.10	-	-	-	0	-	-1.98%
2022-05-23	18.70	17.50	-	-	-	0	0	-	18.70	17.50	-	-	-	0	-	0.27%
2022-05-20	18.65	18.63	19.40	18.50	18.50	600	11,100	18.500	18.65	18.63	19.40	18.50	18.50	600	18.500	3.04%
2022-05-19	18.10	18.08	18.50	18.00	18.10	60,400	1,093,200	18.099	18.10	18.08	18.50	18.00	18.10	60,400	18.099	0.50%
2022-05-18	18.01	18.00	18.50	-	-	0	0	-	18.01	18.00	18.50	-	-	0	-	0.00%
2022-05-17	18.01	18.00	18.10	-	-	0	0	-	18.01	18.00	18.10	-	-	0	-	0.61%
2022-05-16	17.90	17.80	-	-	-	0	0	-	17.90	17.80	-	-	-	0	-	0.00%
2022-05-13	17.90	17.90	-	17.81	17.95	76,800	1,372,488	17.871	17.90	17.90	-	17.81	17.95	76,800	17.871	-0.28%
2022-05-12	17.95	-	-	17.95	17.96	2,800	50,280	17.957	17.95	-	-	17.95	17.96	2,800	17.957	0.56%
2022-05-11	17.85	17.85	-	-	-	0	0	-	17.85	17.85	-	-	-	0	-	1.13%
2022-05-10	17.65	17.65	-	17.43	17.50	800	13,972	17.465	17.65	17.65	-	17.43	17.50	800	17.465	0.51%
2022-05-06	17.56	17.44	-	18.09	18.09	200	3,618	18.090	17.56	17.44	-	18.09	18.09	200	18.090	-2.93%
2022-05-05	18.09	18.09	-	-	-	0	0	-	18.09	18.09	-	-	-	0	-	1.74%
2022-05-04	17.78	17.57	-	-	-	0	0	-	17.78	17.57	-	-	-	0	-	0.00%
2022-05-03	17.78	-	-	17.78	17.78	200	3,556	17.780	17.78	-	-	17.78	17.78	200	17.780	-0.39%
2022-04-29	17.85	17.72	-	17.72	17.72	2,200	38,984	17.720	17.85	17.72	-	17.72	17.72	2,200	17.720	3.30%
2022-04-28	17.28	-	-	17.28	17.28	200	3,456	17.280	17.28	-	-	17.28	17.28	200	17.280	0.00%
2022-04-27	17.28	17.23	-	16.75	17.02	6,600	111,398	16.879	17.28	17.23	-	16.75	17.02	6,600	16.878	2.43%
2022-04-26	16.87	16.68	-	16.87	17.15	9,200	157,530	17.123	16.87	16.68	-	16.87	17.15	9,200	17.123	-1.11%
2022-04-25	17.06	17.04	-	17.02	18.00	7,800	134,640	17.262	17.06	17.04	-	17.02	18.00	7,800	17.262	-8.38%
2022-04-22	18.62	18.00	-	18.62	18.78	2,600	48,572	18.682	18.62	18.00	-	18.62	18.78	2,600	18.682	-1.64%
2022-04-21	18.93	-	-	18.73	19.64	7,000	132,988	18.998	18.93	-	-	18.73	19.64	7,000	18.998	-3.66%
2022-04-20	19.65	-	20.10	19.67	19.68	3,000	59,020	19.673	19.65	-	20.10	19.67	19.68	3,000	19.673	-2.82%
2022-04-19	20.22	-	23.00	-	-	0	0	-	20.22	-	23.00	-	-	0	-	0.00%
2022-04-14	20.22	20.22	23.00	-	-	0	0	-	20.22	20.22	23.00	-	-	0	-	0.10%
2022-04-13	20.20	-	23.00	20.30	20.30	200	4,060	20.300	20.20	-	23.00	20.30	20.30	200	20.300	0.60%
2022-04-12	20.08	-	23.00	20.00	20.00	2,200	44,000	20.000	20.08	-	23.00	20.00	20.00	2,200	20.000	0.10%
2022-04-11	20.06	-	20.06	20.56	20.56	2,200	45,232	20.560	20.06	-	20.06	20.56	20.56	2,200	20.560	-2.15%
2022-04-08	20.50	-	23.00	20.50	20.50	5,000	102,500	20.500	20.50	-	23.00	20.50	20.50	5,000	20.500	-1.25%
2022-04-07	20.76	20.50	23.00	20.80	20.80	600	12,480	20.800	20.76	20.50	23.00	20.80	20.80	600	20.800	-1.89%
2022-04-06	21.16	20.80	23.00	-	-	0	0	-	21.16	20.80	23.00	-	-	0	-	0.00%
2022-04-04	21.16	20.70	23.00	21.16	21.22	2,400	50,916	21.215	21.16	20.70	23.00	21.16	21.22	2,400	21.215	0.00%
2022-04-01	21.16	21.16	-	21.16	21.16	400	8,464	21.160	21.16	21.16	-	21.16	21.16	400	21.160	0.95%
2022-03-31	20.96	20.96	-	-	-	0	0	-	20.96	20.96	-	-	-	0	-	0.00%
2022-03-30	20.96	20.70	-	-	-	0	0	-	20.96	20.70	-	-	-	0	-	1.95%
2022-03-29	20.56	20.50	-	20.56	20.56	800	16,448	20.560	20.56	20.50	-	20.56	20.56	800	20.560	-0.10%
2022-03-28	20.58	-	20.94	20.30	20.58	14,600	296,800	20.329	20.58	-	20.94	20.30	20.58	14,600	20.329	-1.44%
2022-03-25	20.88	-	24.18	21.10	21.10	600	12,660	21.100	20.88	-	24.18	21.10	21.10	600	21.100	-1.23%
2022-03-24	21.14	-	24.18	-	-	0	0	-	21.14	-	24.18	-	-	0	-	-0.38%
2022-03-23	21.22	-	21.22	21.28	21.28	200	4,256	21.280	21.22	-	21.22	21.28	21.28	200	21.280	1.05%
2022-03-22	21.00	20.70	-	-	-	0	0	-	21.00	20.70	-	-	-	0	-	0.00%
2022-03-21	21.00	20.70	-	21.00	21.00	1,200	25,200	21.000	21.00	20.70	-	21.00	21.00	1,200	21.000	0.86%
2022-03-18	20.82	20.70	-	-	-	0	0	-	20.82	20.70	-	-	-	0	-	0.58%
2022-03-17	20.70	20.70	-	20.66	20.66	1,000	20,660	20.660	20.70	20.70	-	20.66	20.66	1,000	20.660	1.07%
2022-03-16	20.48	-	-	19.50	20.48	8,600	173,536	20.179	20.48	-	-	19.50	20.48	8,600	20.179	4.70%
2022-03-15	19.56	-	-	19.35	20.54	31,200	629,134	20.165	19.56	-	-	19.35	20.54	31,200	20.165	-6.95%
2022-03-14	21.02	-	21.06	21.18	21.72	12,600	268,436	21.304	21.02	-	21.06	21.18	21.72	12,600	21.304	-2.23%
2022-03-11	21.50	-	24.18	21.30	21.30	400	8,520	21.300	21.50	-	24.18	21.30	21.30	400	21.300	-0.28%
2022-03-10	21.56	-	24.18	21.46	21.56	1,200	25,772	21.477	21.56	-	24.18	21.46	21.56	1,200	21.477	1.32%
2022-03-09	21.28	21.00	24.18	20.32	21.40	8,600	181,764	21.135	21.28	21.00	24.18	20.32	21.40	8,600	21.135	-1.39%
2022-03-08	21.58	-	25.00	21.58	21.60	1,400	30,232	21.594	21.58	-	25.00	21.58	21.60	1,400	21.594	-3.14%
2022-03-07	22.28	21.58	25.00	22.28	22.76	3,000	67,800	22.600	22.28	21.58	25.00	22.28	22.76	3,000	22.600	-2.71%
2022-03-04	22.90	22.28	22.90	-	-	0	0	-	22.90	22.28	22.90	-	-	0	-	-0.43%
2022-03-03	23.00	21.58	25.00	-	-	0	0	-	23.00	21.58	25.00	-	-	0	-	0.00%
2022-03-02	23.00	21.58	23.40	-	-	0	0	-	23.00	21.58	23.40	-	-	0	-	0.00%
2022-03-01	23.00	21.58	23.24	23.00	23.00	800	18,400	23.000	23.00	21.58	23.24	23.00	23.00	800	23.000	-1.03%
2022-02-28	23.24	21.58	25.00	22.72	23.24	6,200	141,384	22.804	23.24	21.58	25.00	22.72	23.24	6,200	22.804	1.66%
2022-02-25	22.86	22.50	23.10	22.86	22.86	1,000	22,860	22.860	22.86	22.50	23.10	22.86	22.86	1,000	22.860	0.44%
2022-02-24	22.76	22.50	22.76	22.76	22.80	7,400	168,464	22.765	22.76	22.50	22.76	22.76	22.80	7,400	22.765	-0.87%
2022-02-23	22.96	22.70	23.20	-	-	0	0	-	22.96	22.70	23.20	-	-	0	-	0.88%
2022-02-22	22.76	22.50	22.76	-	-	0	0	-	22.76	22.50	22.76	-	-	0	-	-0.44%
2022-02-21	22.86	22.86	23.06	22.76	22.80	20,200	459,968	22.771	22.86	22.86	23.06	22.76	22.80	20,200	22.771	0.44%
2022-02-18	22.76	21.58	22.98	-	-	0	0	-	22.76	21.58	22.98	-	-	0	-	0.98%
2022-02-17	22.54	21.58	22.64	22.54	22.54	400	9,016	22.540	22.54	21.58	22.64	22.54	22.54	400	22.540	0.00%
2022-02-16	22.54	22.54	22.94	22.54	22.54	400	9,016	22.540	22.54	22.54	22.94	22.54	22.54	400	22.540	0.45%
2022-02-15	22.44	22.44	25.00	22.36	22.36	2,000	44,720	22.360	22.44	22.44	25.00	22.36	22.36	2,000	22.360	0.09%
2022-02-14	22.42	21.58	25.00	22.42	22.48	6,000	134,820	22.470	22.42	21.58	25.00	22.42	22.48	6,000	22.470	-0.09%
2022-02-11	22.44	22.40	22.92	22.44	22.70	8,000	179,624	22.453	22.44	22.40	22.92	22.44	22.70	8,000	22.453	-1.06%
2022-02-10	22.68	22.50	22.98	-	-	0	0	-	22.68	22.50	22.98	-	-	0	-	0.00%
2022-02-09	22.68	21.58	25.00	22.54	22.54	5,200	117,208	22.540	22.68	21.58	25.00	22.54	22.54	5,200	22.540	0.80%
2022-02-08	22.50	22.00	22.50	22.22	22.50	5,000	111,324	22.265	22.50	22.00	22.50	22.22	22.50	5,000	22.265	1.26%
2022-02-07	22.22	22.14	22.42	-	-	0	0	-	22.22	22.14	22.42	-	-	0	-	0.00%
2022-02-04	22.22	22.14	25.00	22.22	22.28	5,400	120,252	22.269	22.22	22.14	25.00	22.22	22.28	5,400	22.269	0.73%
2022-01-31	22.06	22.06	25.00	-	-	0	0	-	22.06	22.06	25.00	-	-	0	-	0.00%
2022-01-28	22.06	21.58	25.00	22.06	22.06	2,000	44,120	22.060	22.06	21.58	25.00	22.06	22.06	2,000	22.060	-0.18%
2022-01-27	22.10	21.98	22.10	22.10	22.62	13,000	292,220	22.479	22.10	21.98	22.10	22.10	22.62	13,000	22.478	-2.47%
2022-01-26	22.66	22.66	25.00	22.62	22.62	800	18,096	22.620	22.66	22.66	25.00	22.62	22.62	800	22.620	-0.53%
2022-01-25	22.78	22.50	25.00	22.90	22.90	400	9,160	22.900	22.78	22.50	25.00	22.90	22.90	400	22.900	-2.40%
2022-01-24	23.34	22.50	25.00	23.34	23.34	2,000	46,680	23.340	23.34	22.50	25.00	23.34	23.34	2,000	23.340	-0.68%
2022-01-21	23.50	22.50	25.00	23.22	23.50	1,400	32,620	23.300	23.50	22.50	25.00	23.22	23.50	1,400	23.300	0.00%
2022-01-20	23.50	22.50	-	23.50	23.50	200	4,700	23.500	23.50	22.50	-	23.50	23.50	200	23.500	-1.26%
2022-01-19	23.80	22.50	24.00	-	-	0	0	-	23.80	22.50	24.00	-	-	0	-	0.00%
2022-01-18	23.80	22.50	24.16	23.80	24.08	400	9,576	23.940	23.80	22.50	24.16	23.80	24.08	400	23.940	-1.49%
2022-01-17	24.16	23.70	-	23.60	24.16	3,000	71,360	23.787	24.16	23.70	-	23.60	24.16	3,000	23.787	2.46%
2022-01-14	23.58	22.50	-	23.44	23.58	1,000	23,496	23.496	23.58	22.50	-	23.44	23.58	1,000	23.496	-1.26%
2022-01-13	23.88	22.50	-	23.88	24.02	1,200	28,768	23.973	23.88	22.50	-	23.88	24.02	1,200	23.973	-0.58%
2022-01-12	24.02	22.50	-	-	-	0	0	-	24.02	22.50	-	-	-	0	-	0.00%
2022-01-11	24.02	22.50	-	24.14	24.14	400	9,656	24.140	24.02	22.50	-	24.14	24.14	400	24.140	-0.83%
2022-01-10	24.22	24.04	-	24.22	24.22	400	9,688	24.220	24.22	24.04	-	24.22	24.22	400	24.220	0.83%
2022-01-07	24.02	23.98	-	24.02	24.02	3,200	76,864	24.020	24.02	23.98	-	24.02	24.02	3,200	24.020	0.08%
2022-01-06	24.00	22.50	24.26	24.00	24.00	24,000	576,000	24.000	24.00	22.50	24.26	24.00	24.00	24,000	24.000	0.00%
2022-01-05	24.00	23.98	24.48	23.90	23.90	4,200	100,380	23.900	24.00	23.98	24.48	23.90	23.90	4,200	23.900	-2.12%
2022-01-04	24.52	22.50	24.52	24.52	24.52	800	19,616	24.520	24.52	22.50	24.52	24.52	24.52	800	24.520	0.00%
2022-01-03	24.52	22.50	24.76	-	-	0	0	-	24.52	22.50	24.76	-	-	0	-	0.00%
2021-12-31	24.52	24.52	-	-	-	0	0	-	24.52	24.52	-	-	-	0	-	0.33%
2021-12-30	24.44	24.44	-	-	-	0	0	-	24.44	24.44	-	-	-	0	-	0.00%
2021-12-29	24.44	23.60	-	24.12	24.44	9,000	217,720	24.191	24.44	23.60	-	24.12	24.44	9,000	24.191	0.74%
2021-12-28	24.26	23.60	24.50	24.26	24.26	400	9,704	24.260	24.26	23.60	24.50	24.26	24.26	400	24.260	-0.41%
2021-12-24	24.36	23.60	-	-	-	0	0	-	24.36	23.60	-	-	-	0	-	0.00%
2021-12-23	24.36	23.60	-	24.36	24.36	200	4,872	24.360	24.36	23.60	-	24.36	24.36	200	24.360	0.00%
2021-12-22	24.36	24.36	-	-	-	0	0	-	24.36	24.36	-	-	-	0	-	0.00%
2021-12-21	24.36	24.36	-	24.36	24.36	200	4,872	24.360	24.36	24.36	-	24.36	24.36	200	24.360	0.41%
2021-12-20	24.26	23.60	-	24.40	24.40	4,600	112,240	24.400	24.26	23.60	-	24.40	24.40	4,600	24.400	-1.70%
2021-12-17	24.68	24.40	-	24.74	24.74	5,000	123,700	24.740	24.68	24.40	-	24.74	24.74	5,000	24.740	0.49%
2021-12-16	24.56	24.40	-	-	-	0	0	-	24.56	24.40	-	-	-	0	-	0.08%
2021-12-15	24.54	24.54	24.70	-	-	0	0	-	24.54	24.54	24.70	-	-	0	-	0.16%
2021-12-14	24.50	24.40	-	-	-	0	0	-	24.50	24.40	-	-	-	0	-	0.00%
2021-12-13	24.50	24.46	-	24.40	24.50	6,800	166,436	24.476	24.50	24.46	-	24.40	24.50	6,800	24.476	0.41%
2021-12-10	24.40	24.40	24.56	24.40	24.56	400	9,792	24.480	24.40	24.40	24.56	24.40	24.56	400	24.480	-0.33%
2021-12-09	24.48	24.30	24.80	24.48	24.48	200	4,896	24.480	24.48	24.30	24.80	24.48	24.48	200	24.480	0.58%
2021-12-08	24.34	23.10	24.64	-	-	0	0	-	24.34	23.10	24.64	-	-	0	-	1.33%
2021-12-07	24.02	23.80	24.20	23.82	24.20	9,600	230,620	24.023	24.02	23.80	24.20	23.82	24.20	9,600	24.023	-1.40%
2021-12-06	24.36	24.24	-	24.58	24.58	200	4,916	24.580	24.36	24.24	-	24.58	24.58	200	24.580	-0.73%
2021-12-03	24.54	24.30	-	24.26	24.54	1,600	39,096	24.435	24.54	24.30	-	24.26	24.54	1,600	24.435	1.57%
2021-12-02	24.16	24.00	-	-	-	0	0	-	24.16	24.00	-	-	-	0	-	0.00%
2021-12-01	24.16	23.10	-	-	-	0	0	-	24.16	23.10	-	-	-	0	-	0.00%
2021-11-30	24.16	23.46	-	-	-	0	0	-	24.16	23.46	-	-	-	0	-	0.00%
2021-11-29	24.16	23.46	-	-	-	0	0	-	24.16	23.46	-	-	-	0	-	0.00%
2021-11-26	24.16	23.46	24.18	24.16	24.16	200	4,832	24.160	24.16	23.46	24.18	24.16	24.16	200	24.160	-0.25%
2021-11-25	24.22	23.46	24.22	24.22	24.22	200	4,844	24.220	24.22	23.46	24.22	24.22	24.22	200	24.220	-0.33%
2021-11-24	24.30	23.50	24.30	-	-	0	0	-	24.30	23.50	24.30	-	-	0	-	0.00%
2021-11-23	24.30	23.50	24.30	24.00	24.32	1,800	43,648	24.249	24.30	23.50	24.30	24.00	24.32	1,800	24.249	1.25%
2021-11-22	24.00	23.50	24.30	23.90	24.00	3,200	76,600	23.938	24.00	23.50	24.30	23.90	24.00	3,200	23.938	1.27%
2021-11-19	23.70	23.50	23.94	-	-	0	0	-	23.70	23.50	23.94	-	-	0	-	0.42%
2021-11-18	23.60	23.46	23.74	23.48	23.60	6,200	145,816	23.519	23.60	23.46	23.74	23.48	23.60	6,200	23.519	0.43%
2021-11-17	23.50	23.46	23.74	23.50	23.50	5,600	131,600	23.500	23.50	23.46	23.74	23.50	23.50	5,600	23.500	-0.59%
2021-11-16	23.64	23.50	23.66	23.66	23.66	1,000	23,660	23.660	23.64	23.50	23.66	23.66	23.66	1,000	23.660	0.00%
2021-11-15	23.64	23.16	24.00	23.64	23.64	200	4,728	23.640	23.64	23.16	24.00	23.64	23.64	200	23.640	0.00%
2021-11-12	23.64	23.10	23.96	-	-	0	0	-	23.64	23.10	23.96	-	-	0	-	0.77%
2021-11-11	23.46	23.30	23.82	-	-	0	0	-	23.46	23.30	23.82	-	-	0	-	0.43%
2021-11-10	23.36	23.30	23.64	23.18	23.36	10,600	246,572	23.262	23.36	23.30	23.64	23.18	23.36	10,600	23.262	0.00%
2021-11-09	23.36	23.10	23.66	23.30	23.30	600	13,980	23.300	23.36	23.10	23.66	23.30	23.30	600	23.300	0.26%
2021-11-08	23.30	23.00	23.46	-	-	0	0	-	23.30	23.00	23.46	-	-	0	-	0.00%
2021-11-05	23.30	23.00	24.00	-	-	0	0	-	23.30	23.00	24.00	-	-	0	-	0.00%
2021-11-04	23.30	23.14	23.76	-	-	0	0	-	23.30	23.14	23.76	-	-	0	-	0.69%
2021-11-03	23.14	23.00	23.26	23.14	23.14	5,200	120,328	23.140	23.14	23.00	23.26	23.14	23.14	5,200	23.140	0.52%
2021-11-02	23.02	23.00	23.34	23.00	23.54	22,000	511,440	23.247	23.02	23.00	23.34	23.00	23.54	22,000	23.247	-2.21%
2021-11-01	23.54	23.50	23.54	23.48	23.54	7,800	183,516	23.528	23.54	23.50	23.54	23.48	23.54	7,800	23.528	1.20%
2021-10-29	23.26	23.26	23.38	23.02	23.26	10,200	235,752	23.113	23.26	23.26	23.38	23.02	23.26	10,200	23.113	0.00%
2021-10-28	23.26	22.72	23.28	23.20	23.34	9,400	218,792	23.276	23.26	22.72	23.28	23.20	23.34	9,400	23.276	-1.61%
2021-10-27	23.64	23.26	23.64	23.64	23.80	400	9,488	23.720	23.64	23.26	23.64	23.64	23.80	400	23.720	-0.67%
2021-10-26	23.80	23.50	23.80	23.90	23.90	400	9,560	23.900	23.80	23.50	23.80	23.90	23.90	400	23.900	1.28%
2021-10-25	23.50	23.50	23.60	23.46	23.46	400	9,384	23.460	23.50	23.50	23.60	23.46	23.46	400	23.460	0.17%
2021-10-22	23.46	21.90	23.46	-	-	0	0	-	23.46	21.90	23.46	-	-	0	-	-1.18%
2021-10-21	23.74	23.52	23.76	-	-	0	0	-	23.74	23.52	23.76	-	-	0	-	-0.25%
2021-10-20	23.80	23.60	23.80	23.80	23.90	1,000	23,880	23.880	23.80	23.60	23.80	23.80	23.90	1,000	23.880	0.42%
2021-10-19	23.70	23.40	23.70	23.70	23.70	800	18,960	23.700	23.70	23.40	23.70	23.70	23.70	800	23.700	0.85%
2021-10-18	23.50	21.90	-	22.98	23.50	2,400	55,908	23.295	23.50	21.90	-	22.98	23.50	2,400	23.295	1.64%
2021-10-15	23.12	23.12	-	-	-	0	0	-	23.12	23.12	-	-	-	0	-	0.09%
2021-10-12	23.10	22.86	-	22.98	23.20	3,200	73,784	23.058	23.10	22.86	-	22.98	23.20	3,200	23.058	-2.45%
2021-10-11	23.68	23.50	23.68	23.28	23.80	6,800	159,140	23.403	23.68	23.50	23.68	23.28	23.80	6,800	23.403	1.20%
2021-10-08	23.40	23.00	24.04	23.40	23.56	25,000	585,160	23.406	23.40	23.00	24.04	23.40	23.56	25,000	23.406	0.60%
2021-10-07	23.26	23.26	23.60	-	-	0	0	-	23.26	23.26	23.60	-	-	0	-	0.61%
2021-10-06	23.12	23.00	-	-	-	0	0	-	23.12	23.00	-	-	-	0	-	0.00%
2021-10-05	23.12	23.00	23.60	-	-	0	0	-	23.12	23.00	23.60	-	-	0	-	0.00%
2021-10-04	23.12	23.00	23.52	23.12	23.18	1,000	23,144	23.144	23.12	23.00	23.52	23.12	23.18	1,000	23.144	-2.03%
2021-09-30	23.60	23.46	23.60	23.00	23.60	14,600	343,228	23.509	23.60	23.46	23.60	23.00	23.60	14,600	23.509	2.61%
2021-09-29	23.00	23.00	24.82	22.98	23.74	9,400	218,136	23.206	23.00	23.00	24.82	22.98	23.74	9,400	23.206	-3.44%
2021-09-28	23.82	21.90	23.82	23.86	23.88	1,200	28,636	23.863	23.82	21.90	23.82	23.86	23.88	1,200	23.863	-0.25%
2021-09-27	23.88	23.58	24.32	23.58	24.14	3,600	85,864	23.851	23.88	23.58	24.32	23.58	24.14	3,600	23.851	-2.53%
2021-09-24	24.50	21.90	-	24.50	24.80	19,000	465,968	24.525	24.50	21.90	-	24.50	24.80	19,000	24.525	-0.73%
2021-09-23	24.68	24.66	24.90	24.54	24.68	1,400	34,524	24.660	24.68	24.66	24.90	24.54	24.68	1,400	24.660	4.31%
2021-09-21	23.66	23.66	-	-	-	0	0	-	23.66	23.66	-	-	-	0	-	0.08%
2021-09-20	23.64	23.50	-	23.64	24.48	28,800	699,000	24.271	23.64	23.50	-	23.64	24.48	28,800	24.271	-3.04%
2021-09-17	24.38	24.50	-	24.12	24.50	4,600	111,408	24.219	24.38	24.50	-	24.12	24.50	4,600	24.219	-2.25%
2021-09-16	24.94	24.50	25.02	24.68	25.20	22,200	554,820	24.992	24.94	24.50	25.02	24.68	25.20	22,200	24.992	-0.95%
2021-09-15	25.18	25.00	25.24	25.18	25.18	2,000	50,360	25.180	25.18	25.00	25.24	25.18	25.18	2,000	25.180	0.00%
2021-09-14	25.18	25.00	25.20	25.00	25.40	23,400	592,912	25.338	25.18	25.00	25.20	25.00	25.40	23,400	25.338	-0.87%
2021-09-13	25.40	24.50	25.40	25.06	25.46	11,200	283,768	25.336	25.40	24.50	25.40	25.06	25.46	11,200	25.336	0.24%
2021-09-10	25.34	23.50	-	25.34	25.34	5,000	126,460	25.292	25.34	23.50	-	25.34	25.34	5,000	25.292	0.00%
2021-09-09	25.34	23.50	25.40	25.34	25.40	1,400	35,500	25.357	25.34	23.50	25.40	25.34	25.40	1,400	25.357	1.52%
2021-09-08	24.96	24.94	-	24.96	25.10	7,800	195,628	25.081	24.96	24.94	-	24.96	25.10	7,800	25.081	-0.16%
2021-09-07	25.00	24.80	25.00	25.00	25.08	5,200	130,304	25.059	25.00	24.80	25.00	25.00	25.08	5,200	25.058	1.63%
2021-09-06	24.60	24.20	-	24.30	24.60	15,000	364,788	24.319	24.60	24.20	-	24.30	24.60	15,000	24.319	1.15%
2021-09-03	24.32	24.00	-	24.32	24.42	5,600	136,652	24.402	24.32	24.00	-	24.32	24.42	5,600	24.402	0.91%
2021-09-02	24.10	21.90	-	23.96	24.02	6,200	148,852	24.008	24.10	21.90	-	23.96	24.02	6,200	24.008	0.50%
2021-09-01	23.98	23.80	24.16	23.98	23.98	5,200	124,696	23.980	23.98	23.80	24.16	23.98	23.98	5,200	23.980	-0.08%
2021-08-31	24.00	24.00	24.12	23.90	23.90	3,200	76,480	23.900	24.00	24.00	24.12	23.90	23.90	3,200	23.900	0.42%
2021-08-30	23.90	23.40	23.90	23.88	23.90	19,600	468,400	23.898	23.90	23.40	23.90	23.88	23.90	19,600	23.898	1.36%
2021-08-27	23.58	23.56	23.66	-	-	0	0	-	23.58	23.56	23.66	-	-	0	-	0.08%
2021-08-26	23.56	23.50	23.66	-	-	0	0	-	23.56	23.50	23.66	-	-	0	-	0.00%
2021-08-25	23.56	23.40	23.60	-	-	0	0	-	23.56	23.40	23.60	-	-	0	-	0.00%
2021-08-24	23.56	23.24	23.58	23.00	23.56	29,600	684,244	23.116	23.56	23.24	23.58	23.00	23.56	29,600	23.116	2.70%
2021-08-23	22.94	21.90	23.88	-	-	0	0	-	22.94	21.90	23.88	-	-	0	-	1.77%
2021-08-20	22.54	22.20	23.88	22.54	22.54	1,200	27,048	22.540	22.54	22.20	23.88	22.54	22.54	1,200	22.540	-0.70%
2021-08-19	22.70	22.70	23.88	22.70	22.70	1,000	22,700	22.700	22.70	22.70	23.88	22.70	22.70	1,000	22.700	-0.09%
2021-08-18	22.72	22.70	23.88	-	-	0	0	-	22.72	22.70	23.88	-	-	0	-	0.00%
2021-08-17	22.72	22.06	23.88	22.72	23.30	14,000	322,624	23.045	22.72	22.06	23.88	22.72	23.30	14,000	23.045	-2.66%
2021-08-16	23.34	21.90	23.34	23.30	23.42	5,400	126,100	23.352	23.34	21.90	23.34	23.30	23.42	5,400	23.352	0.17%
2021-08-13	23.30	21.90	23.88	23.26	23.30	4,600	107,072	23.277	23.30	21.90	23.88	23.26	23.30	4,600	23.277	0.26%
2021-08-12	23.24	23.24	23.28	23.16	23.16	600	13,896	23.160	23.24	23.24	23.28	23.16	23.16	600	23.160	0.61%
2021-08-11	23.10	23.00	23.28	23.10	23.10	15,000	346,500	23.100	23.10	23.00	23.28	23.10	23.10	15,000	23.100	0.96%
2021-08-10	22.88	21.90	23.28	22.80	22.80	200	4,560	22.800	22.88	21.90	23.28	22.80	22.80	200	22.800	0.35%
2021-08-09	22.80	21.14	23.28	22.80	22.80	600	13,680	22.800	22.80	21.14	23.28	22.80	22.80	600	22.800	0.00%
2021-08-06	22.80	22.34	23.28	-	-	0	0	-	22.80	22.34	23.28	-	-	0	-	0.00%
2021-08-05	22.80	22.00	22.80	22.80	22.80	200	4,560	22.800	22.80	22.00	22.80	22.80	22.80	200	22.800	0.00%
2021-08-04	22.80	22.50	23.00	22.80	22.84	3,000	68,440	22.813	22.80	22.50	23.00	22.80	22.84	3,000	22.813	1.33%
2021-08-03	22.50	22.04	22.80	22.60	22.60	400	9,040	22.600	22.50	22.04	22.80	22.60	22.60	400	22.600	-0.88%
2021-08-02	22.70	22.48	23.28	22.70	22.70	2,000	45,400	22.700	22.70	22.48	23.28	22.70	22.70	2,000	22.700	1.98%
2021-07-30	22.26	21.70	23.28	22.16	22.26	10,400	230,584	22.172	22.26	21.70	23.28	22.16	22.26	10,400	22.172	0.09%
2021-07-29	22.24	22.06	23.28	22.06	22.24	5,200	115,060	22.127	22.24	22.06	23.28	22.06	22.24	5,200	22.127	3.44%
2021-07-28	21.50	21.50	23.28	21.46	21.52	23,000	494,700	21.509	21.50	21.50	23.28	21.46	21.52	23,000	21.509	0.19%
2021-07-27	21.46	20.78	23.28	21.34	22.80	61,400	1,390,424	22.645	21.46	20.78	23.28	21.34	22.80	61,400	22.645	-5.04%
2021-07-26	22.60	22.50	22.62	22.30	22.70	17,800	401,764	22.571	22.60	22.50	22.62	22.30	22.70	17,800	22.571	-2.16%
2021-07-23	23.10	23.00	23.28	23.00	23.26	21,400	495,024	23.132	23.10	23.00	23.28	23.00	23.26	21,400	23.132	0.00%
2021-07-22	23.10	22.00	23.28	23.02	23.02	600	13,812	23.020	23.10	22.00	23.28	23.02	23.02	600	23.020	1.05%
2021-07-21	22.86	22.78	23.28	-	-	0	0	-	22.86	22.78	23.28	-	-	0	-	0.88%
2021-07-20	22.66	22.40	23.28	22.66	22.72	26,200	593,752	22.662	22.66	22.40	23.28	22.66	22.72	26,200	22.662	-0.26%
2021-07-19	22.72	22.50	23.00	22.50	22.96	8,400	190,224	22.646	22.72	22.50	23.00	22.50	22.96	8,400	22.646	-1.13%
2021-07-16	22.98	22.92	23.30	22.90	23.18	31,600	731,700	23.155	22.98	22.92	23.30	22.90	23.18	31,600	23.155	0.97%
2021-07-15	22.76	22.76	23.00	22.70	22.70	19,400	440,380	22.700	22.76	22.76	23.00	22.70	22.70	19,400	22.700	-0.87%
2021-07-14	22.96	22.96	23.30	22.96	22.96	54,400	1,249,052	22.961	22.96	22.96	23.30	22.96	22.96	54,400	22.961	-0.26%
2021-07-13	23.02	23.02	-	22.58	23.02	119,000	2,731,052	22.950	23.02	23.02	-	22.58	23.02	119,000	22.950	2.22%
2021-07-12	22.52	22.08	22.60	22.36	22.52	5,800	130,404	22.483	22.52	22.08	22.60	22.36	22.52	5,800	22.483	1.99%
2021-07-09	22.08	22.00	22.22	22.08	22.08	2,000	44,160	22.080	22.08	22.00	22.22	22.08	22.08	2,000	22.080	0.36%
2021-07-08	22.00	21.86	-	22.00	22.12	8,800	194,204	22.069	22.00	21.86	-	22.00	22.12	8,800	22.069	-0.90%
2021-07-07	22.20	21.94	22.50	22.20	22.20	200	4,440	22.200	22.20	21.94	22.50	22.20	22.20	200	22.200	1.28%
2021-07-06	21.92	21.90	22.16	21.92	21.92	1,200	26,304	21.920	21.92	21.90	22.16	21.92	21.92	1,200	21.920	0.00%
2021-07-05	21.92	21.92	22.16	21.84	21.88	9,600	209,752	21.849	21.92	21.92	22.16	21.84	21.88	9,600	21.849	0.18%
2021-07-02	21.88	21.56	22.00	21.88	22.00	14,600	321,076	21.992	21.88	21.56	22.00	21.88	22.00	14,600	21.992	-2.50%
2021-06-30	22.44	21.98	22.44	22.44	22.46	1,200	26,940	22.450	22.44	21.98	22.44	22.44	22.46	1,200	22.450	-0.09%
2021-06-29	22.46	22.12	23.18	22.46	22.68	6,800	153,592	22.587	22.46	22.12	23.18	22.46	22.68	6,800	22.587	-0.53%
2021-06-28	22.58	22.58	23.18	-	-	0	0	-	22.58	22.58	23.18	-	-	0	-	0.00%
2021-06-25	22.58	22.58	23.18	22.48	22.58	12,000	270,652	22.554	22.58	22.58	23.18	22.48	22.58	12,000	22.554	1.71%
2021-06-24	22.20	22.20	23.18	22.20	22.20	200	4,440	22.200	22.20	22.20	23.18	22.20	22.20	200	22.200	0.00%
2021-06-23	22.20	22.10	22.26	22.20	22.20	200	4,440	22.200	22.20	22.10	22.26	22.20	22.20	200	22.200	0.09%
2021-06-22	22.18	21.90	23.18	21.96	22.22	2,600	57,720	22.200	22.18	21.90	23.18	21.96	22.22	2,600	22.200	1.56%
2021-06-21	21.84	21.70	22.20	21.70	21.70	1,400	30,380	21.700	21.84	21.70	22.20	21.70	21.70	1,400	21.700	0.37%
2021-06-18	21.76	21.50	23.18	21.70	21.76	13,600	295,316	21.714	21.76	21.50	23.18	21.70	21.76	13,600	21.714	0.18%
2021-06-17	21.72	21.72	23.18	21.72	21.78	8,000	173,896	21.737	21.72	21.72	23.18	21.72	21.78	8,000	21.737	-0.18%
2021-06-16	21.76	20.78	23.18	-	-	0	0	-	21.76	20.78	23.18	-	-	0	-	-0.55%
2021-06-15	21.88	20.78	22.04	21.88	22.20	3,600	79,496	22.082	21.88	20.78	22.04	21.88	22.20	3,600	22.082	-2.50%
2021-06-11	22.44	22.34	22.64	22.46	22.56	3,400	76,680	22.553	22.44	22.34	22.64	22.46	22.56	3,400	22.553	0.45%
2021-06-10	22.34	22.34	23.18	-	-	0	0	-	22.34	22.34	23.18	-	-	0	-	0.63%
2021-06-09	22.20	22.20	23.18	-	-	0	0	-	22.20	22.20	23.18	-	-	0	-	0.00%
2021-06-08	22.20	22.00	22.26	22.20	22.20	2,400	53,280	22.200	22.20	22.00	22.26	22.20	22.20	2,400	22.200	0.45%
2021-06-07	22.10	22.06	23.18	22.06	22.06	5,400	119,124	22.060	22.10	22.06	23.18	22.06	22.06	5,400	22.060	0.09%
2021-06-04	22.08	20.78	23.18	22.02	22.08	2,600	57,336	22.052	22.08	20.78	23.18	22.02	22.08	2,600	22.052	0.36%
2021-06-03	22.00	21.50	22.00	21.88	22.08	70,200	1,541,720	21.962	22.00	21.50	22.00	21.88	22.08	70,200	21.962	0.36%
2021-06-02	21.92	20.78	22.34	21.90	22.26	91,800	2,038,284	22.204	21.92	20.78	22.34	21.90	22.26	91,800	22.204	-1.53%
2021-06-01	22.26	20.78	22.46	22.20	22.28	38,600	858,680	22.246	22.26	20.78	22.46	22.20	22.28	38,600	22.246	-0.27%
2021-05-31	22.32	20.78	22.34	22.10	22.20	6,600	146,068	22.132	22.32	20.78	22.34	22.10	22.20	6,600	22.132	1.00%
2021-05-28	22.10	22.10	22.42	-	-	0	0	-	22.10	22.10	22.42	-	-	0	-	0.00%
2021-05-27	22.10	22.00	22.14	22.08	22.10	3,400	75,120	22.094	22.10	22.00	22.14	22.08	22.10	3,400	22.094	0.45%
2021-05-26	22.00	19.66	22.08	-	-	0	0	-	22.00	19.66	22.08	-	-	0	-	0.00%
2021-05-25	22.00	22.00	22.08	21.74	22.00	6,600	143,732	21.778	22.00	22.00	22.08	21.74	22.00	6,600	21.778	1.48%
2021-05-24	21.68	21.50	22.08	21.64	21.70	54,400	1,179,696	21.686	21.68	21.50	22.08	21.64	21.70	54,400	21.686	0.84%
2021-05-21	21.50	21.50	22.00	21.30	21.68	8,200	175,240	21.371	21.50	21.50	22.00	21.30	21.68	8,200	21.371	-1.19%
2021-05-20	21.76	19.66	22.00	21.72	21.74	2,200	47,804	21.729	21.76	19.66	22.00	21.72	21.74	2,200	21.729	0.00%
2021-05-18	21.76	19.66	22.00	21.64	21.68	11,200	242,592	21.660	21.76	19.66	22.00	21.64	21.68	11,200	21.660	-0.18%
2021-05-17	21.80	19.66	22.00	21.62	21.90	26,200	568,580	21.702	21.80	19.66	22.00	21.62	21.90	26,200	21.702	1.21%
2021-05-14	21.54	19.66	21.62	21.54	21.54	11,600	249,864	21.540	21.54	19.66	21.62	21.54	21.54	11,600	21.540	1.03%
2021-05-13	21.32	19.66	21.38	21.46	21.46	200	4,292	21.460	21.32	19.66	21.38	21.46	21.46	200	21.460	-0.74%
2021-05-12	21.48	21.38	21.60	21.38	21.38	400	8,552	21.380	21.48	21.38	21.60	21.38	21.38	400	21.380	0.66%
2021-05-11	21.34	21.22	22.06	21.26	21.26	5,600	119,056	21.260	21.34	21.22	22.06	21.26	21.26	5,600	21.260	-0.37%
2021-05-10	21.42	21.42	22.08	21.36	21.42	37,000	792,528	21.420	21.42	21.42	22.08	21.36	21.42	37,000	21.420	0.56%
2021-05-07	21.30	21.18	22.08	21.30	21.32	1,000	21,312	21.312	21.30	21.18	22.08	21.30	21.32	1,000	21.312	0.00%
2021-05-06	21.30	19.66	22.08	21.28	21.28	12,000	255,360	21.280	21.30	19.66	22.08	21.28	21.28	12,000	21.280	0.85%
2021-05-05	21.12	19.66	22.08	-	-	0	0	-	21.12	19.66	22.08	-	-	0	-	0.00%
2021-05-04	21.12	19.66	22.08	-	-	0	0	-	21.12	19.66	22.08	-	-	0	-	0.00%
2021-05-03	21.12	20.00	22.08	21.16	21.16	5,600	118,496	21.160	21.12	20.00	22.08	21.16	21.16	5,600	21.160	-0.38%
2021-04-30	21.20	21.04	22.08	21.20	21.24	7,000	148,592	21.227	21.20	21.04	22.08	21.20	21.24	7,000	21.227	-1.03%
2021-04-29	21.42	21.18	21.54	21.42	21.46	11,800	253,204	21.458	21.42	21.18	21.54	21.42	21.46	11,800	21.458	0.75%
2021-04-28	21.26	19.66	22.08	21.12	21.12	200	4,224	21.120	21.26	19.66	22.08	21.12	21.12	200	21.120	0.66%
2021-04-27	21.12	19.66	21.30	21.12	21.12	5,600	118,272	21.120	21.12	19.66	21.30	21.12	21.12	5,600	21.120	0.09%
2021-04-26	21.10	20.64	21.10	21.16	21.16	5,600	118,496	21.160	21.10	20.64	21.10	21.16	21.16	5,600	21.160	-0.19%
2021-04-23	21.14	19.66	21.32	21.14	21.14	43,200	913,248	21.140	21.14	19.66	21.32	21.14	21.14	43,200	21.140	0.28%
2021-04-22	21.08	19.66	21.20	21.04	21.12	42,200	889,048	21.068	21.08	19.66	21.20	21.04	21.12	42,200	21.067	0.29%
2021-04-21	21.02	19.66	21.02	21.06	21.06	5,600	117,936	21.060	21.02	19.66	21.02	21.06	21.06	5,600	21.060	0.10%
2021-04-20	21.00	19.66	21.10	21.00	21.00	600	12,600	21.000	21.00	19.66	21.10	21.00	21.00	600	21.000	0.19%
2021-04-19	20.96	19.66	21.00	20.96	20.96	200	4,192	20.960	20.96	19.66	21.00	20.96	20.96	200	20.960	1.45%
2021-04-16	20.66	19.26	22.08	20.62	20.64	26,200	540,764	20.640	20.66	19.26	22.08	20.62	20.64	26,200	20.640	1.08%
2021-04-15	20.44	20.04	-	20.44	20.44	1,000	20,440	20.440	20.44	20.04	-	20.44	20.44	1,000	20.440	0.39%
2021-04-14	20.36	20.36	22.08	-	-	0	0	-	20.36	20.36	22.08	-	-	0	-	0.20%
2021-04-13	20.32	19.66	22.08	-	-	0	0	-	20.32	19.66	22.08	-	-	0	-	-0.29%
2021-04-12	20.38	19.66	22.08	-	-	0	0	-	20.38	19.66	22.08	-	-	0	-	-0.68%
2021-04-09	20.52	19.66	22.08	20.52	20.52	200	4,104	20.520	20.52	19.66	22.08	20.52	20.52	200	20.520	-1.06%
2021-04-08	20.74	20.72	20.80	20.68	20.74	1,600	33,136	20.710	20.74	20.72	20.80	20.68	20.74	1,600	20.710	1.07%
2021-04-07	20.52	19.66	20.80	20.50	20.50	200	4,100	20.500	20.52	19.66	20.80	20.50	20.50	200	20.500	0.88%
2021-04-01	20.34	19.66	22.08	20.12	20.34	1,000	20,296	20.296	20.34	19.66	22.08	20.12	20.34	1,000	20.296	1.09%
2021-03-31	20.12	19.66	20.12	-	-	0	0	-	20.12	19.66	20.12	-	-	0	-	0.00%
2021-03-30	20.12	20.06	22.08	20.12	20.12	5,000	100,600	20.120	20.12	20.06	22.08	20.12	20.12	5,000	20.120	0.00%
2021-03-29	20.12	20.12	22.08	20.12	20.14	400	8,052	20.130	20.12	20.12	22.08	20.12	20.14	400	20.130	-0.10%
2021-03-26	20.14	20.00	22.08	-	-	0	0	-	20.14	20.00	22.08	-	-	0	-	0.10%
2021-03-25	20.12	19.90	22.08	-	-	0	0	-	20.12	19.90	22.08	-	-	0	-	-0.10%
2021-03-24	20.14	19.90	20.40	-	-	0	0	-	20.14	19.90	20.40	-	-	0	-	-1.27%
2021-03-23	20.40	19.91	22.08	-	-	0	0	-	20.40	19.91	22.08	-	-	0	-	0.00%
2021-03-22	20.40	19.90	21.20	-	-	0	0	-	20.40	19.90	21.20	-	-	0	-	0.00%
2021-03-19	20.40	19.90	21.20	-	-	0	0	-	20.40	19.90	21.20	-	-	0	-	-0.29%
2021-03-18	20.46	20.46	21.20	-	-	0	0	-	20.46	20.46	21.20	-	-	0	-	1.19%
2021-03-17	20.22	20.10	21.20	20.12	20.20	3,200	64,400	20.125	20.22	20.10	21.20	20.12	20.20	3,200	20.125	0.70%
2021-03-16	20.08	19.90	20.40	20.08	20.46	23,800	479,776	20.159	20.08	19.90	20.40	20.08	20.46	23,800	20.159	-1.08%
2021-03-15	20.30	20.00	21.20	20.18	20.50	13,800	280,024	20.292	20.30	20.00	21.20	20.18	20.50	13,800	20.292	-0.20%
2021-03-12	20.34	20.20	20.36	-	-	0	0	-	20.34	20.20	20.36	-	-	0	-	-0.10%
2021-03-11	20.36	20.00	20.50	20.04	20.38	4,000	80,684	20.171	20.36	20.00	20.50	20.04	20.38	4,000	20.171	2.98%
2021-03-10	19.77	19.75	20.06	19.77	19.77	4,000	79,080	19.770	19.77	19.75	20.06	19.77	19.77	4,000	19.770	-1.15%
2021-03-09	20.00	19.66	22.08	19.90	20.06	5,800	116,060	20.010	20.00	19.66	22.08	19.90	20.06	5,800	20.010	-1.67%
2021-03-08	20.34	19.66	20.60	20.50	20.66	15,600	319,832	20.502	20.34	19.66	20.60	20.50	20.66	15,600	20.502	-2.77%
2021-03-05	20.92	19.66	23.18	20.78	20.78	200	4,156	20.780	20.92	19.66	23.18	20.78	20.78	200	20.780	-0.38%
2021-03-04	21.00	21.00	21.10	21.00	21.00	600	12,600	21.000	21.00	21.00	21.10	21.00	21.00	600	21.000	-1.41%
2021-03-03	21.30	20.78	23.18	21.10	21.24	8,200	173,740	21.188	21.30	20.78	23.18	21.10	21.24	8,200	21.188	0.95%
2021-03-02	21.10	20.78	23.18	21.10	21.10	600	12,660	21.100	21.10	20.78	23.18	21.10	21.10	600	21.100	0.00%
2021-03-01	21.10	21.00	23.18	20.98	20.98	6,000	125,880	20.980	21.10	21.00	23.18	20.98	20.98	6,000	20.980	0.96%
2021-02-26	20.90	20.78	20.90	20.78	21.00	6,200	129,480	20.884	20.90	20.78	20.90	20.78	21.00	6,200	20.884	-2.34%
2021-02-25	21.40	21.30	21.64	21.40	21.52	9,600	206,556	21.516	21.40	21.30	21.64	21.40	21.52	9,600	21.516	0.00%
2021-02-24	21.40	21.40	21.72	21.40	21.76	37,400	802,016	21.444	21.40	21.40	21.72	21.40	21.76	37,400	21.444	-1.65%
2021-02-23	21.76	21.76	21.80	21.70	21.90	12,400	270,416	21.808	21.76	21.76	21.80	21.70	21.90	12,400	21.808	-0.55%
2021-02-22	21.88	21.70	23.18	21.82	22.08	46,000	1,012,928	22.020	21.88	21.70	23.18	21.82	22.08	46,000	22.020	0.27%
2021-02-19	21.82	21.80	23.18	21.52	21.80	42,200	914,704	21.676	21.82	21.80	23.18	21.52	21.80	42,200	21.675	1.58%
2021-02-18	21.48	21.48	22.00	21.46	22.08	78,800	1,705,616	21.645	21.48	21.48	22.00	21.46	22.08	78,800	21.645	-1.01%
2021-02-17	21.70	21.70	21.80	-	-	0	0	-	21.70	21.70	21.80	-	-	0	-	0.09%
2021-02-16	21.68	21.50	21.94	21.68	21.94	29,400	637,976	21.700	21.68	21.50	21.94	21.68	21.94	29,400	21.700	1.31%
2021-02-11	21.40	21.40	22.08	21.40	21.40	1,200	25,680	21.400	21.40	21.40	22.08	21.40	21.40	1,200	21.400	0.19%
2021-02-10	21.36	19.66	21.50	21.28	21.54	8,600	183,848	21.378	21.36	19.66	21.50	21.28	21.54	8,600	21.378	1.14%
2021-02-09	21.12	19.66	22.08	20.72	21.14	9,800	206,740	21.096	21.12	19.66	22.08	20.72	21.14	9,800	21.096	1.93%
2021-02-08	20.72	19.66	22.08	20.68	20.72	2,400	49,720	20.717	20.72	19.66	22.08	20.68	20.72	2,400	20.717	1.37%
2021-02-05	20.44	19.66	22.08	20.44	20.82	16,400	339,068	20.675	20.44	19.66	22.08	20.44	20.82	16,400	20.675	-1.35%
2021-02-04	20.72	19.66	22.08	-	-	0	0	-	20.72	19.66	22.08	-	-	0	-	-1.43%
2021-02-03	21.02	19.66	22.08	21.02	21.18	600	12,644	21.073	21.02	19.66	22.08	21.02	21.18	600	21.073	0.00%
2021-02-02	21.02	19.66	22.08	21.02	21.14	5,200	109,616	21.080	21.02	19.66	22.08	21.02	21.14	5,200	21.080	0.86%
2021-02-01	20.84	20.84	22.08	20.84	20.86	400	8,340	20.850	20.84	20.84	22.08	20.84	20.86	400	20.850	0.29%
2021-01-29	20.78	20.58	23.18	20.78	21.02	9,200	192,788	20.955	20.78	20.58	23.18	20.78	21.02	9,200	20.955	-0.57%
2021-01-28	20.90	20.78	23.18	20.90	20.92	3,000	62,752	20.917	20.90	20.78	23.18	20.90	20.92	3,000	20.917	-2.25%
2021-01-27	21.38	21.38	23.18	21.32	21.32	200	4,264	21.320	21.38	21.38	23.18	21.32	21.32	200	21.320	0.28%
2021-01-26	21.32	21.32	21.50	21.32	21.66	1,600	34,252	21.408	21.32	21.32	21.50	21.32	21.66	1,600	21.408	-2.20%
2021-01-25	21.80	21.64	21.94	21.80	21.98	1,200	26,340	21.950	21.80	21.64	21.94	21.80	21.98	1,200	21.950	0.65%
2021-01-22	21.66	20.78	21.74	21.62	21.90	20,200	439,048	21.735	21.66	20.78	21.74	21.62	21.90	20,200	21.735	-1.37%
2021-01-21	21.96	21.88	21.96	21.60	22.00	86,800	1,881,724	21.679	21.96	21.88	21.96	21.60	22.00	86,800	21.679	2.04%
2021-01-20	21.52	21.52	21.60	21.48	21.64	193,600	4,182,604	21.604	21.52	21.52	21.60	21.48	21.64	193,600	21.604	0.19%
2021-01-19	21.48	21.48	-	21.48	21.54	1,200	25,820	21.517	21.48	21.48	-	21.48	21.54	1,200	21.517	-0.28%
2021-01-18	21.54	21.54	-	21.30	21.66	10,800	232,784	21.554	21.54	21.54	-	21.30	21.66	10,800	21.554	1.13%
2021-01-15	21.30	21.30	-	21.22	21.38	5,000	106,684	21.337	21.30	21.30	-	21.22	21.38	5,000	21.337	-1.02%
2021-01-14	21.52	20.18	-	21.52	21.62	9,600	207,064	21.569	21.52	20.18	-	21.52	21.62	9,600	21.569	-0.55%
2021-01-13	21.64	20.18	-	21.64	21.82	26,400	575,412	21.796	21.64	20.18	-	21.64	21.82	26,400	21.796	-0.82%
2021-01-12	21.82	21.66	-	21.80	21.90	2,000	43,684	21.842	21.82	21.66	-	21.80	21.90	2,000	21.842	0.83%
2021-01-11	21.64	20.18	21.78	21.40	21.84	7,400	160,684	21.714	21.64	20.18	21.78	21.40	21.84	7,400	21.714	-1.73%
2021-01-08	22.02	21.60	-	21.54	22.02	33,200	722,788	21.771	22.02	21.60	-	21.54	22.02	33,200	21.771	1.10%
2021-01-07	21.78	20.18	-	21.56	21.78	10,200	220,068	21.575	21.78	20.18	-	21.56	21.78	10,200	21.575	0.46%
2021-01-06	21.68	20.18	21.74	21.52	21.74	26,200	567,708	21.668	21.68	20.18	21.74	21.52	21.74	26,200	21.668	0.18%
2021-01-05	21.64	20.18	-	21.50	21.64	21,600	466,196	21.583	21.64	20.18	-	21.50	21.64	21,600	21.583	1.03%
2021-01-04	21.42	20.18	-	21.00	21.54	11,400	243,716	21.379	21.42	20.18	-	21.00	21.54	11,400	21.379	3.48%
2020-12-31	20.70	20.18	20.94	20.62	20.96	3,400	70,364	20.695	20.70	20.18	20.94	20.62	20.96	3,400	20.695	0.39%
2020-12-30	20.62	20.18	20.68	20.38	20.68	10,200	209,432	20.533	20.62	20.18	20.68	20.38	20.68	10,200	20.533	1.18%
2020-12-29	20.38	20.18	20.50	20.38	20.38	2,200	44,836	20.380	20.38	20.18	20.50	20.38	20.38	2,200	20.380	-1.16%
2020-12-28	20.62	20.42	20.62	20.62	20.64	7,600	156,748	20.625	20.62	20.42	20.62	20.62	20.64	7,600	20.625	-0.19%
2020-12-24	20.66	20.20	20.66	20.66	20.66	5,000	103,300	20.660	20.66	20.20	20.66	20.66	20.66	5,000	20.660	0.29%
2020-12-23	20.60	20.20	20.80	20.46	20.60	3,000	61,520	20.507	20.60	20.20	20.80	20.46	20.60	3,000	20.507	-0.19%
2020-12-22	20.64	20.40	20.80	20.68	20.80	1,400	29,072	20.766	20.64	20.40	20.80	20.68	20.80	1,400	20.766	-0.10%
2020-12-21	20.66	20.40	20.90	20.64	20.88	9,200	190,436	20.700	20.66	20.40	20.90	20.64	20.88	9,200	20.700	0.29%
2020-12-18	20.60	20.44	20.80	-	-	0	0	-	20.60	20.44	20.80	-	-	0	-	-0.19%
2020-12-17	20.64	20.50	20.80	20.42	20.64	6,400	132,008	20.626	20.64	20.50	20.80	20.42	20.64	6,400	20.626	1.47%
2020-12-16	20.34	20.34	20.40	-	-	0	0	-	20.34	20.34	20.40	-	-	0	-	0.39%
2020-12-15	20.26	20.24	20.80	20.14	20.20	12,000	241,728	20.144	20.26	20.24	20.80	20.14	20.20	12,000	20.144	-0.49%
2020-12-14	20.36	20.12	20.80	20.36	20.36	1,000	20,360	20.360	20.36	20.12	20.80	20.36	20.36	1,000	20.360	1.29%
2020-12-11	20.10	20.00	20.30	20.10	20.18	11,200	225,136	20.101	20.10	20.00	20.30	20.10	20.18	11,200	20.101	-0.79%
2020-12-10	20.26	20.18	20.80	20.16	20.26	90,600	1,831,144	20.211	20.26	20.18	20.80	20.16	20.26	90,600	20.211	-0.88%
2020-12-09	20.44	20.30	20.80	20.42	20.84	120,800	2,474,748	20.486	20.44	20.30	20.80	20.42	20.84	120,800	20.486	-0.39%
2020-12-08	20.52	20.00	20.62	20.52	20.64	246,200	5,072,496	20.603	20.52	20.00	20.62	20.52	20.64	246,200	20.603	-0.39%
2020-12-07	20.60	20.00	20.80	20.60	20.74	51,600	1,067,584	20.690	20.60	20.00	20.80	20.60	20.74	51,600	20.690	-0.96%
2020-12-04	20.80	20.00	21.00	20.72	20.80	14,400	298,856	20.754	20.80	20.00	21.00	20.72	20.80	14,400	20.754	0.00%
2020-12-03	20.80	20.00	20.80	-	-	0	0	-	20.80	20.00	20.80	-	-	0	-	0.00%
2020-12-02	20.80	20.00	20.80	20.80	20.80	400	8,320	20.800	20.80	20.00	20.80	20.80	20.80	400	20.800	1.17%
2020-12-01	20.56	20.00	-	20.30	20.62	27,400	561,292	20.485	20.56	20.00	-	20.30	20.62	27,400	20.485	1.38%
2020-11-30	20.28	20.00	-	20.28	20.56	27,200	556,344	20.454	20.28	20.00	-	20.28	20.56	27,200	20.454	-0.78%
2020-11-27	20.44	20.00	20.60	20.24	20.48	22,600	459,384	20.327	20.44	20.00	20.60	20.24	20.48	22,600	20.327	0.59%
2020-11-26	20.32	20.32	-	20.26	20.44	600	12,192	20.320	20.32	20.32	-	20.26	20.44	600	20.320	-1.36%
2020-11-25	20.60	20.00	20.62	20.60	20.60	1,600	32,960	20.600	20.60	20.00	20.62	20.60	20.60	1,600	20.600	-0.96%
2020-11-24	20.80	20.60	20.80	20.76	20.80	9,000	187,160	20.796	20.80	20.60	20.80	20.76	20.80	9,000	20.796	-1.05%
2020-11-23	21.02	20.60	21.02	20.80	21.20	40,600	847,696	20.879	21.02	20.60	21.02	20.80	21.20	40,600	20.879	1.84%
2020-11-20	20.64	17.60	20.74	20.56	20.64	12,600	259,292	20.579	20.64	17.60	20.74	20.56	20.64	12,600	20.579	0.88%
2020-11-19	20.46	20.40	20.56	20.46	20.56	6,600	135,236	20.490	20.46	20.40	20.56	20.46	20.56	6,600	20.490	-0.20%
2020-11-18	20.50	17.60	20.70	20.50	20.50	5,800	118,900	20.500	20.50	17.60	20.70	20.50	20.50	5,800	20.500	0.39%
2020-11-17	20.42	17.60	20.52	20.34	20.66	13,200	270,884	20.522	20.42	17.60	20.52	20.34	20.66	13,200	20.522	-0.68%
2020-11-16	20.56	20.56	20.68	20.42	20.50	2,200	45,028	20.467	20.56	20.56	20.68	20.42	20.50	2,200	20.467	2.19%
2020-11-13	20.12	20.00	20.50	19.98	20.06	6,600	131,932	19.990	20.12	20.00	20.50	19.98	20.06	6,600	19.990	-0.10%
2020-11-12	20.14	20.10	20.24	20.14	20.14	600	12,084	20.140	20.14	20.10	20.24	20.14	20.14	600	20.140	-0.89%
2020-11-11	20.32	19.90	20.40	20.32	20.44	1,200	24,444	20.370	20.32	19.90	20.40	20.32	20.44	1,200	20.370	-0.59%
2020-11-10	20.44	19.90	20.44	20.40	20.66	43,200	885,256	20.492	20.44	19.90	20.44	20.40	20.66	43,200	20.492	-0.97%
2020-11-09	20.64	19.90	20.66	20.64	20.76	11,800	243,940	20.673	20.64	19.90	20.66	20.64	20.76	11,800	20.673	1.98%
2020-11-06	20.24	19.91	20.30	20.20	20.20	200	4,040	20.200	20.24	19.91	20.30	20.20	20.20	200	20.200	-0.30%
2020-11-05	20.30	19.99	21.30	19.95	20.34	33,000	666,664	20.202	20.30	19.99	21.30	19.95	20.34	33,000	20.202	3.05%
2020-11-04	19.70	19.45	19.70	19.77	19.77	5,800	114,666	19.770	19.70	19.45	19.70	19.77	19.77	5,800	19.770	0.20%
2020-11-03	19.66	19.45	22.00	-	-	0	0	-	19.66	19.45	22.00	-	-	0	-	1.24%
2020-11-02	19.42	17.60	19.61	19.42	19.42	1,000	19,420	19.420	19.42	17.60	19.61	19.42	19.42	1,000	19.420	0.05%
2020-10-30	19.41	17.60	20.00	19.41	19.41	400	7,764	19.410	19.41	17.60	20.00	19.41	19.41	400	19.410	-2.22%
2020-10-29	19.85	17.60	19.85	19.56	19.85	11,200	220,110	19.653	19.85	17.60	19.85	19.56	19.85	11,200	19.653	0.71%
2020-10-28	19.71	19.69	20.00	19.65	19.71	15,000	294,916	19.661	19.71	19.69	20.00	19.65	19.71	15,000	19.661	-0.90%
2020-10-27	19.89	19.69	22.00	-	-	0	0	-	19.89	19.69	22.00	-	-	0	-	0.00%
2020-10-23	19.89	17.60	20.50	19.89	20.10	3,000	60,070	20.023	19.89	17.60	20.50	19.89	20.10	3,000	20.023	-1.14%
2020-10-22	20.12	20.08	20.12	20.14	20.14	5,800	116,812	20.140	20.12	20.08	20.12	20.14	20.14	5,800	20.140	-0.79%
2020-10-21	20.28	17.60	20.56	20.26	20.26	18,000	364,680	20.260	20.28	17.60	20.56	20.26	20.26	18,000	20.260	0.30%
2020-10-20	20.22	17.50	20.70	-	-	0	0	-	20.22	17.50	20.70	-	-	0	-	0.00%
2020-10-19	20.22	17.50	20.58	20.22	20.60	30,600	622,500	20.343	20.22	17.50	20.58	20.22	20.60	30,600	20.343	-1.37%
2020-10-16	20.50	17.50	20.50	20.54	20.56	47,000	965,520	20.543	20.50	17.50	20.50	20.54	20.56	47,000	20.543	0.49%
2020-10-15	20.40	19.50	20.58	20.46	20.62	17,600	361,276	20.527	20.40	19.50	20.58	20.46	20.62	17,600	20.527	-0.58%
2020-10-14	20.52	19.50	20.58	20.52	20.52	5,600	114,912	20.520	20.52	19.50	20.58	20.52	20.52	5,600	20.520	-0.48%
2020-10-12	20.62	20.50	20.68	20.46	20.62	53,000	1,088,932	20.546	20.62	20.50	20.68	20.46	20.62	53,000	20.546	2.08%
2020-10-09	20.20	19.50	20.58	19.98	20.30	19,600	394,660	20.136	20.20	19.50	20.58	19.98	20.30	19,600	20.136	1.66%
2020-10-08	19.87	19.71	20.58	-	-	0	0	-	19.87	19.71	20.58	-	-	0	-	0.00%
2020-10-07	19.87	19.80	20.58	19.81	19.87	92,200	1,830,672	19.855	19.87	19.80	20.58	19.81	19.87	92,200	19.855	0.51%
2020-10-06	19.77	17.50	20.58	-	-	0	0	-	19.77	17.50	20.58	-	-	0	-	1.65%
2020-10-05	19.45	17.50	19.60	19.27	19.27	200	3,854	19.270	19.45	17.50	19.60	19.27	19.27	200	19.270	0.88%
2020-09-30	19.28	19.00	19.70	19.21	19.64	145,400	2,808,894	19.318	19.28	19.00	19.70	19.21	19.64	145,400	19.318	-0.92%
2020-09-29	19.46	19.20	19.46	19.44	19.51	7,400	144,350	19.507	19.46	19.20	19.46	19.44	19.51	7,400	19.507	0.41%
2020-09-28	19.38	19.30	20.58	19.38	19.55	8,800	171,328	19.469	19.38	19.30	20.58	19.38	19.55	8,800	19.469	-1.52%
2020-09-25	19.68	19.30	20.58	19.58	19.72	58,400	1,150,322	19.697	19.68	19.30	20.58	19.58	19.72	58,400	19.697	-0.20%
2020-09-24	19.72	19.48	19.72	19.58	19.80	126,600	2,493,600	19.697	19.72	19.48	19.72	19.58	19.80	126,600	19.697	-1.60%
2020-09-23	20.04	17.50	20.58	20.02	20.04	4,800	96,180	20.038	20.04	17.50	20.58	20.02	20.04	4,800	20.038	0.10%
2020-09-22	20.02	17.50	20.02	20.02	20.26	9,000	181,860	20.207	20.02	17.50	20.02	20.02	20.26	9,000	20.207	-2.05%
2020-09-21	20.44	17.50	20.44	20.52	20.62	35,200	723,544	20.555	20.44	17.50	20.44	20.52	20.62	35,200	20.555	-0.10%
2020-09-18	20.46	20.46	20.50	20.18	20.56	27,200	555,088	20.408	20.46	20.46	20.50	20.18	20.56	27,200	20.408	1.99%
2020-09-17	20.06	20.04	20.18	19.99	19.99	6,200	123,938	19.990	20.06	20.04	20.18	19.99	19.99	6,200	19.990	-0.20%
2020-09-16	20.10	20.00	20.50	-	-	0	0	-	20.10	20.00	20.50	-	-	0	-	0.00%
2020-09-15	20.10	17.50	22.00	20.00	20.10	2,800	56,200	20.071	20.10	17.50	22.00	20.00	20.10	2,800	20.071	1.46%
2020-09-14	19.81	19.69	20.00	19.78	19.88	6,400	127,212	19.877	19.81	19.69	20.00	19.78	19.88	6,400	19.877	0.66%
2020-09-11	19.68	19.68	22.00	19.53	19.53	2,600	50,778	19.530	19.68	19.68	22.00	19.53	19.53	2,600	19.530	0.87%
2020-09-10	19.51	19.50	19.61	19.51	19.85	18,200	357,632	19.650	19.51	19.50	19.61	19.51	19.85	18,200	19.650	-1.51%
2020-09-09	19.81	19.70	-	19.81	20.06	13,200	263,938	19.995	19.81	19.70	-	19.81	20.06	13,200	19.995	-2.70%
2020-09-08	20.36	20.00	20.56	20.14	20.28	10,400	210,084	20.200	20.36	20.00	20.56	20.14	20.28	10,400	20.200	0.39%
2020-09-07	20.28	20.20	20.28	20.18	20.76	12,600	259,468	20.593	20.28	20.20	20.28	20.18	20.76	12,600	20.593	-1.93%
2020-09-04	20.68	20.00	20.96	20.38	20.70	47,800	987,720	20.664	20.68	20.00	20.96	20.38	20.70	47,800	20.664	-0.77%
2020-09-03	20.84	20.00	20.96	20.84	21.06	40,000	840,944	21.024	20.84	20.00	20.96	20.84	21.06	40,000	21.024	-0.76%
2020-09-02	21.00	20.80	21.02	20.68	21.00	11,800	245,848	20.835	21.00	20.80	21.02	20.68	21.00	11,800	20.835	0.29%
2020-09-01	20.94	20.00	21.00	20.78	20.94	11,200	234,400	20.929	20.94	20.00	21.00	20.78	20.94	11,200	20.929	0.87%
2020-08-31	20.76	20.00	20.78	20.72	21.04	57,200	1,198,692	20.956	20.76	20.00	20.78	20.72	21.04	57,200	20.956	0.19%
2020-08-28	20.72	20.70	20.82	20.38	20.92	10,200	211,016	20.688	20.72	20.70	20.82	20.38	20.92	10,200	20.688	1.87%
2020-08-27	20.34	20.28	20.40	20.10	20.30	25,800	520,628	20.179	20.34	20.28	20.40	20.10	20.30	25,800	20.179	0.89%
2020-08-26	20.16	20.00	20.30	20.14	20.54	5,200	105,136	20.219	20.16	20.00	20.30	20.14	20.54	5,200	20.218	-1.85%
2020-08-25	20.54	20.30	20.58	20.54	20.54	200	4,108	20.540	20.54	20.30	20.58	20.54	20.54	200	20.540	-0.29%
2020-08-24	20.60	20.30	20.80	20.44	20.60	36,400	746,836	20.518	20.60	20.30	20.80	20.44	20.60	36,400	20.517	0.29%
2020-08-21	20.54	20.48	20.60	20.38	20.58	117,200	2,397,556	20.457	20.54	20.48	20.60	20.38	20.58	117,200	20.457	1.18%
2020-08-20	20.30	20.30	20.40	20.30	20.52	16,200	331,316	20.452	20.30	20.30	20.40	20.30	20.52	16,200	20.452	-1.46%
2020-08-19	20.60	20.20	20.60	20.60	20.92	400	8,304	20.760	20.60	20.20	20.60	20.60	20.92	400	20.760	-1.06%
2020-08-18	20.82	20.70	20.90	20.74	20.92	457,200	9,522,260	20.827	20.82	20.70	20.90	20.74	20.92	457,200	20.827	0.68%
2020-08-17	20.68	20.40	20.70	20.42	20.74	80,800	1,670,872	20.679	20.68	20.40	20.70	20.42	20.74	80,800	20.679	1.57%
2020-08-14	20.36	19.40	20.36	20.04	20.44	43,000	875,676	20.365	20.36	19.40	20.36	20.04	20.44	43,000	20.365	1.39%
2020-08-13	20.08	19.30	20.08	20.16	20.24	15,800	319,196	20.202	20.08	19.30	20.08	20.16	20.24	15,800	20.202	0.40%
2020-08-12	20.00	19.68	20.72	19.57	20.04	18,200	361,384	19.856	20.00	19.68	20.72	19.57	20.04	18,200	19.856	-1.48%
2020-08-11	20.30	20.22	20.64	20.30	20.78	11,200	231,588	20.678	20.30	20.22	20.64	20.30	20.78	11,200	20.678	-1.26%
2020-08-10	20.56	20.30	20.66	20.30	20.60	113,800	2,326,296	20.442	20.56	20.30	20.66	20.30	20.60	113,800	20.442	0.29%
2020-08-07	20.50	20.20	20.50	20.24	20.86	218,200	4,455,752	20.421	20.50	20.20	20.50	20.24	20.86	218,200	20.420	-1.73%
2020-08-06	20.86	20.52	20.90	20.50	20.90	59,400	1,227,568	20.666	20.86	20.52	20.90	20.50	20.90	59,400	20.666	0.58%
2020-08-05	20.74	20.56	20.74	20.36	20.74	114,800	2,368,696	20.633	20.74	20.56	20.74	20.36	20.74	114,800	20.633	1.57%
2020-08-04	20.42	20.30	20.70	20.42	20.60	80,400	1,650,372	20.527	20.42	20.30	20.70	20.42	20.60	80,400	20.527	-0.39%
2020-08-03	20.50	20.40	20.50	20.30	20.50	124,000	2,529,032	20.395	20.50	20.40	20.50	20.30	20.50	124,000	20.395	2.50%
2020-07-31	20.00	19.76	20.00	19.61	20.30	124,000	2,463,946	19.871	20.00	19.76	20.00	19.61	20.30	124,000	19.871	1.37%
2020-07-30	19.73	19.50	19.95	19.73	19.97	2,800	55,404	19.787	19.73	19.50	19.95	19.73	19.97	2,800	19.787	-0.85%
2020-07-29	19.90	19.87	21.30	19.44	19.90	93,000	1,815,458	19.521	19.90	19.87	21.30	19.44	19.90	93,000	19.521	3.06%
2020-07-28	19.31	17.50	19.39	19.33	19.45	123,000	2,388,702	19.420	19.31	17.50	19.39	19.33	19.45	123,000	19.420	0.78%
2020-07-27	19.16	18.98	19.20	19.11	19.39	46,600	896,474	19.238	19.16	18.98	19.20	19.11	19.39	46,600	19.238	0.05%
2020-07-24	19.15	19.15	19.40	19.09	20.10	209,600	4,091,230	19.519	19.15	19.15	19.40	19.09	20.10	209,600	19.519	-5.01%
2020-07-23	20.16	19.75	20.22	19.67	20.22	48,600	967,884	19.915	20.16	19.75	20.22	19.67	20.22	48,600	19.915	0.30%
2020-07-22	20.10	19.00	20.06	20.04	20.70	236,600	4,838,904	20.452	20.10	19.00	20.06	20.04	20.70	236,600	20.452	-0.59%
2020-07-21	20.22	20.18	20.64	20.00	20.28	28,600	575,152	20.110	20.22	20.18	20.64	20.00	20.28	28,600	20.110	0.90%
2020-07-20	20.04	20.00	20.04	19.38	20.06	244,400	4,832,172	19.772	20.04	20.00	20.04	19.38	20.06	244,400	19.772	3.57%
2020-07-17	19.35	19.45	19.88	19.21	19.71	57,000	1,112,964	19.526	19.35	19.45	19.88	19.21	19.71	57,000	19.526	-0.51%
2020-07-16	19.45	19.32	19.45	19.22	20.56	332,200	6,581,812	19.813	19.45	19.32	19.45	19.22	20.56	332,200	19.813	-5.03%
2020-07-15	20.48	20.40	20.50	20.30	21.06	62,200	1,281,096	20.596	20.48	20.40	20.50	20.30	21.06	62,200	20.596	-1.44%
2020-07-14	20.78	20.76	20.82	20.50	21.30	286,000	5,955,556	20.824	20.78	20.76	20.82	20.50	21.30	286,000	20.824	-2.44%
2020-07-13	21.30	21.24	21.30	20.80	21.32	263,000	5,580,564	21.219	21.30	21.24	21.30	20.80	21.32	263,000	21.219	3.40%
2020-07-10	20.60	20.60	20.80	20.50	20.92	211,000	4,377,624	20.747	20.60	20.60	20.80	20.50	20.92	211,000	20.747	-0.96%
2020-07-09	20.80	20.72	-	20.32	20.82	834,800	17,232,960	20.643	20.80	20.72	-	20.32	20.82	834,800	20.643	3.07%
2020-07-08	20.18	20.10	20.18	19.81	20.18	228,400	4,550,456	19.923	20.18	20.10	20.18	19.81	20.18	228,400	19.923	2.85%
2020-07-07	19.62	19.42	19.62	19.44	20.12	330,200	6,521,266	19.749	19.62	19.42	19.62	19.44	20.12	330,200	19.749	1.03%
2020-07-06	19.42	19.40	19.42	18.84	19.51	137,000	2,652,076	19.358	19.42	19.40	19.42	18.84	19.51	137,000	19.358	4.75%
2020-07-03	18.54	18.52	-	18.29	18.55	318,400	5,876,674	18.457	18.54	18.52	-	18.29	18.55	318,400	18.457	1.37%
2020-07-02	18.29	18.26	18.52	18.06	18.30	21,800	395,782	18.155	18.29	18.26	18.52	18.06	18.30	21,800	18.155	2.75%
2020-06-30	17.80	17.78	17.86	17.70	17.86	22,200	394,254	17.759	17.80	17.78	17.86	17.70	17.86	22,200	17.759	1.71%
2020-06-29	17.50	17.50	18.00	17.50	17.57	6,000	105,240	17.540	17.50	17.50	18.00	17.50	17.57	6,000	17.540	-0.62%
2020-06-26	17.61	17.61	-	17.61	17.61	1,000	17,610	17.610	17.61	17.61	-	17.61	17.61	1,000	17.610	0.00%
2020-06-24	17.61	17.60	-	17.64	17.91	129,400	2,289,850	17.696	17.61	17.60	-	17.64	17.91	129,400	17.696	-0.62%
2020-06-23	17.72	17.72	-	17.68	17.72	6,200	109,744	17.701	17.72	17.72	-	17.68	17.72	6,200	17.701	-0.17%
2020-06-22	17.75	17.70	-	17.68	17.76	30,400	538,158	17.703	17.75	17.70	-	17.68	17.76	30,400	17.703	0.85%
2020-06-19	17.60	17.60	-	17.54	17.67	9,800	172,842	17.637	17.60	17.60	-	17.54	17.67	9,800	17.637	0.86%
2020-06-18	17.45	17.50	-	-	-	0	0	-	17.45	17.50	-	-	-	0	-	0.46%
2020-06-17	17.37	17.10	17.38	17.33	17.37	8,800	152,528	17.333	17.37	17.10	17.38	17.33	17.37	8,800	17.333	0.35%
2020-06-16	17.31	17.31	-	17.20	17.33	5,200	89,982	17.304	17.31	17.31	-	17.20	17.33	5,200	17.304	2.37%
2020-06-15	16.91	16.92	16.97	16.90	17.13	31,400	531,826	16.937	16.91	16.92	16.97	16.90	17.13	31,400	16.937	-0.65%
2020-06-12	17.02	17.02	-	16.70	17.02	38,400	644,962	16.796	17.02	17.02	-	16.70	17.02	38,400	16.796	0.29%
2020-06-11	16.97	-	17.28	16.97	17.15	9,800	167,768	17.119	16.97	-	17.28	16.97	17.15	9,800	17.119	-0.70%
2020-06-10	17.09	16.99	17.09	17.09	17.09	10,000	170,900	17.090	17.09	16.99	17.09	17.09	17.09	10,000	17.090	0.77%
2020-06-09	16.96	-	-	-	-	0	0	-	16.96	-	-	-	-	0	-	0.00%
2020-06-08	16.96	16.96	-	16.85	16.96	144,800	2,445,046	16.886	16.96	16.96	-	16.85	16.96	144,800	16.886	0.65%
2020-06-05	16.85	16.84	16.92	16.72	16.84	120,400	2,016,696	16.750	16.85	16.84	16.92	16.72	16.84	120,400	16.750	1.57%
2020-06-04	16.59	16.58	16.69	16.58	16.60	1,000	16,592	16.592	16.59	16.58	16.69	16.58	16.60	1,000	16.592	-0.66%
2020-06-03	16.70	16.62	16.70	16.70	16.78	1,600	26,768	16.730	16.70	16.62	16.70	16.70	16.78	1,600	16.730	0.48%
2020-06-02	16.62	16.62	16.93	16.58	16.58	14,600	242,068	16.580	16.62	16.62	16.93	16.58	16.58	14,600	16.580	0.12%
2020-06-01	16.60	16.60	16.72	16.35	16.68	80,200	1,324,908	16.520	16.60	16.60	16.72	16.35	16.68	80,200	16.520	4.53%
2020-05-29	15.88	15.74	15.94	15.84	15.94	5,800	92,184	15.894	15.88	15.74	15.94	15.84	15.94	5,800	15.894	0.51%
2020-05-28	15.80	15.80	15.92	15.60	15.92	8,600	135,856	15.797	15.80	15.80	15.92	15.60	15.92	8,600	15.797	-0.25%
2020-05-27	15.84	15.84	15.88	15.82	16.00	12,600	200,188	15.888	15.84	15.84	15.88	15.82	16.00	12,600	15.888	-1.12%
2020-05-26	16.02	16.00	16.10	15.90	16.04	22,200	355,872	16.030	16.02	16.00	16.10	15.90	16.04	22,200	16.030	1.65%
2020-05-25	15.76	15.74	15.78	15.72	15.86	46,400	732,376	15.784	15.76	15.74	15.78	15.72	15.86	46,400	15.784	-0.25%
2020-05-22	15.80	15.76	15.88	15.74	16.16	178,400	2,832,452	15.877	15.80	15.76	15.88	15.74	16.16	178,400	15.877	-2.47%
2020-05-21	16.20	16.00	16.20	16.34	16.44	23,800	391,000	16.429	16.20	16.00	16.20	16.34	16.44	23,800	16.429	-1.22%
2020-05-20	16.40	16.30	16.48	16.38	16.48	36,000	590,452	16.401	16.40	16.30	16.48	16.38	16.48	36,000	16.401	-0.61%
2020-05-19	16.50	16.50	16.58	16.40	16.54	34,000	560,648	16.490	16.50	16.50	16.58	16.40	16.54	34,000	16.490	1.10%
2020-05-18	16.32	16.30	16.48	16.32	16.46	11,400	186,984	16.402	16.32	16.30	16.48	16.32	16.46	11,400	16.402	-0.61%
2020-05-15	16.42	16.40	16.44	16.42	16.74	145,600	2,405,948	16.524	16.42	16.40	16.44	16.42	16.74	145,600	16.524	-0.24%
2020-05-14	16.46	16.44	16.70	16.44	16.54	41,800	688,276	16.466	16.46	16.44	16.70	16.44	16.54	41,800	16.466	-0.72%
2020-05-13	16.58	16.52	16.60	16.48	16.62	16,200	267,264	16.498	16.58	16.52	16.60	16.48	16.62	16,200	16.498	0.12%
2020-05-12	16.56	16.00	16.70	16.42	16.56	29,000	478,776	16.510	16.56	16.00	16.70	16.42	16.56	29,000	16.510	0.24%
2020-05-11	16.52	16.42	16.52	16.64	16.70	9,600	159,952	16.662	16.52	16.42	16.52	16.64	16.70	9,600	16.662	-0.60%
2020-05-08	16.62	16.56	16.98	16.36	16.62	257,400	4,265,660	16.572	16.62	16.56	16.98	16.36	16.62	257,400	16.572	2.09%
2020-05-07	16.28	16.00	16.30	16.16	16.28	14,800	240,480	16.249	16.28	16.00	16.30	16.16	16.28	14,800	16.249	0.12%
2020-05-06	16.26	16.20	16.28	16.08	16.30	10,600	172,180	16.243	16.26	16.20	16.28	16.08	16.30	10,600	16.243	5.17%
2020-05-05	15.46	15.36	15.48	15.30	15.48	3,400	52,444	15.425	15.46	15.36	15.48	15.30	15.48	3,400	15.425	0.39%
2020-05-04	15.40	15.32	15.40	15.30	15.42	9,800	150,504	15.358	15.40	15.32	15.40	15.30	15.42	9,800	15.358	-2.28%
2020-04-29	15.76	15.20	16.00	15.76	15.82	5,200	82,104	15.789	15.76	15.20	16.00	15.76	15.82	5,200	15.789	0.38%
2020-04-28	15.70	15.70	15.90	15.38	15.80	28,800	449,948	15.623	15.70	15.70	15.90	15.38	15.80	28,800	15.623	-0.88%
2020-04-27	15.84	15.84	16.20	15.82	16.00	11,800	187,984	15.931	15.84	15.84	16.20	15.82	16.00	11,800	15.931	-0.50%
2020-04-24	15.92	15.88	16.02	15.86	16.10	13,800	219,676	15.919	15.92	15.88	16.02	15.86	16.10	13,800	15.919	-1.36%
2020-04-23	16.14	16.12	16.20	16.12	16.20	8,400	135,572	16.140	16.14	16.12	16.20	16.12	16.20	8,400	16.140	-0.25%
2020-04-22	16.18	15.90	-	15.90	16.18	27,200	434,592	15.978	16.18	15.90	-	15.90	16.18	27,200	15.978	1.25%
2020-04-21	15.98	15.86	16.00	15.84	16.00	46,800	746,232	15.945	15.98	15.86	16.00	15.84	16.00	46,800	15.945	-0.99%
2020-04-20	16.14	16.14	16.20	16.08	16.08	11,000	176,880	16.080	16.14	16.14	16.20	16.08	16.08	11,000	16.080	1.13%
2020-04-17	15.96	15.90	15.94	15.94	16.30	173,400	2,810,672	16.209	15.96	15.90	15.94	15.94	16.30	173,400	16.209	-0.62%
2020-04-16	16.06	15.90	16.10	15.98	16.12	57,200	918,380	16.056	16.06	15.90	16.10	15.98	16.12	57,200	16.056	0.88%
2020-04-15	15.92	15.80	15.94	15.92	16.18	68,800	1,106,892	16.089	15.92	15.80	15.94	15.92	16.18	68,800	16.089	-1.12%
2020-04-14	16.10	16.00	-	15.70	16.10	76,400	1,216,036	15.917	16.10	16.00	-	15.70	16.10	76,400	15.917	-0.49%
2020-04-09	16.18	16.16	16.18	16.00	16.20	97,000	1,562,752	16.111	16.18	16.16	16.18	16.00	16.20	97,000	16.111	1.89%
2020-04-08	15.88	15.88	16.00	15.80	15.90	48,800	774,084	15.862	15.88	15.88	16.00	15.80	15.90	48,800	15.862	-1.00%
2020-04-07	16.04	16.04	16.50	15.64	16.06	58,000	921,856	15.894	16.04	16.04	16.50	15.64	16.06	58,000	15.894	2.43%
2020-04-06	15.66	15.60	15.72	15.40	15.66	17,600	273,496	15.540	15.66	15.60	15.72	15.40	15.66	17,600	15.540	1.82%
2020-04-03	15.38	15.04	15.48	15.32	15.48	9,600	148,232	15.441	15.38	15.04	15.48	15.32	15.48	9,600	15.441	-0.26%
2020-04-02	15.42	15.16	15.52	15.02	15.52	23,800	365,560	15.360	15.42	15.16	15.52	15.02	15.52	23,800	15.360	2.25%
2020-04-01	15.08	15.00	15.30	15.04	15.40	103,000	1,566,760	15.211	15.08	15.00	15.30	15.04	15.40	103,000	15.211	-0.40%
2020-03-31	15.14	15.08	15.24	15.10	15.32	50,600	769,292	15.203	15.14	15.08	15.24	15.10	15.32	50,600	15.203	0.80%
2020-03-30	15.02	15.02	-	15.02	15.30	62,200	939,964	15.112	15.02	15.02	-	15.02	15.30	62,200	15.112	-3.10%
2020-03-27	15.50	15.42	15.56	15.50	15.76	15,600	244,160	15.651	15.50	15.42	15.56	15.50	15.76	15,600	15.651	0.39%
2020-03-26	15.44	15.42	-	15.40	15.60	58,000	901,400	15.541	15.44	15.42	-	15.40	15.60	58,000	15.541	-1.78%
2020-03-25	15.72	15.72	15.80	15.60	15.86	482,400	7,582,440	15.718	15.72	15.72	15.80	15.60	15.86	482,400	15.718	2.88%
2020-03-24	15.28	15.28	15.38	15.06	15.54	164,600	2,525,992	15.346	15.28	15.28	15.38	15.06	15.54	164,600	15.346	1.46%
2020-03-23	15.06	15.02	15.06	15.00	15.58	271,000	4,157,872	15.343	15.06	15.02	15.06	15.00	15.58	271,000	15.343	-6.34%
2020-03-20	16.08	16.00	-	15.58	16.10	129,400	2,041,472	15.776	16.08	16.00	-	15.58	16.10	129,400	15.776	2.94%
2020-03-19	15.62	15.28	-	15.14	15.62	37,000	569,080	15.381	15.62	15.28	-	15.14	15.62	37,000	15.381