iShares Core KOSPI 200 Index ETF: Unit

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	09170	2016-06-29	2021-06-18	2021-08-18	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2021-08-17	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-08-16	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-08-13	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-08-12	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-08-11	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-08-10	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-08-09	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-08-06	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-08-05	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-08-04	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-08-03	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-08-02	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-07-30	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-07-21	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-07-20	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-07-19	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-07-16	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-07-15	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-07-14	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-07-13	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-07-12	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-07-09	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-07-08	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-06-30	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-06-29	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-06-28	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-06-25	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-06-24	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-06-23	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-06-22	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-06-21	1	-	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-06-18	0	19.22	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-06-17	0	19.22	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-06-16	0	19.22	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-06-15	0	19.22	-	-	19.15	19.22	3,900	74,842	19.190	19.22	-	-	19.15	19.22	3,900	19.190	-0.31%
2021-06-11	0	19.28	-	-	19.27	19.36	5,400	104,172	19.291	19.28	-	-	19.27	19.36	5,400	19.291	1.42%
2021-06-10	0	19.01	-	-	19.01	19.01	2,500	47,525	19.010	19.01	-	-	19.01	19.01	2,500	19.010	-0.11%
2021-06-09	0	19.03	-	-	18.93	19.03	1,800	34,174	18.986	19.03	-	-	18.93	19.03	1,800	18.986	-1.19%
2021-06-08	0	19.26	-	-	-	-	0	0	-	19.26	-	-	-	-	0	-	0.00%
2021-06-07	0	19.26	-	-	19.26	19.26	600	11,556	19.260	19.26	-	-	19.26	19.26	600	19.260	0.63%
2021-06-04	0	19.14	-	-	-	-	0	0	-	19.14	-	-	-	-	0	-	0.00%
2021-06-03	0	19.14	-	-	19.14	19.22	2,500	47,970	19.188	19.14	-	-	19.14	19.22	2,500	19.188	-0.21%
2021-06-02	0	19.18	-	-	-	-	0	0	-	19.18	-	-	-	-	0	-	0.00%
2021-06-01	0	19.18	-	-	19.16	19.18	2,500	47,930	19.172	19.18	-	-	19.16	19.18	2,500	19.172	0.95%
2021-05-31	0	19.00	-	-	-	-	0	0	-	19.00	-	-	-	-	0	-	0.74%
2021-05-28	0	18.86	-	-	18.84	18.84	1,500	28,260	18.840	18.86	-	-	18.84	18.84	1,500	18.840	0.48%
2021-05-27	0	18.77	-	-	18.72	18.77	5,000	93,665	18.733	18.77	-	-	18.72	18.77	5,000	18.733	0.16%
2021-05-26	0	18.74	-	-	18.66	18.86	16,000	299,820	18.739	18.74	-	-	18.66	18.86	16,000	18.739	0.11%
2021-05-25	0	18.72	-	-	-	-	0	0	-	18.72	-	-	-	-	0	-	0.97%
2021-05-24	0	18.54	-	-	-	-	0	0	-	18.54	-	-	-	-	0	-	0.00%
2021-05-21	0	18.54	-	-	-	-	0	0	-	18.54	-	-	-	-	0	-	0.32%
2021-05-20	0	18.48	-	-	18.48	18.48	500	9,240	18.480	18.48	-	-	18.48	18.48	500	18.480	-0.59%
2021-05-18	0	18.59	-	-	-	-	0	0	-	18.59	-	-	-	-	0	-	1.09%
2021-05-17	0	18.39	-	-	18.38	18.40	17,800	327,420	18.394	18.39	-	-	18.38	18.40	17,800	18.394	-0.33%
2021-05-14	0	18.45	-	-	18.38	18.45	12,500	230,000	18.400	18.45	-	-	18.38	18.45	12,500	18.400	0.99%
2021-05-13	0	18.27	-	-	18.27	18.27	2,500	45,675	18.270	18.27	-	-	18.27	18.27	2,500	18.270	-2.35%
2021-05-12	0	18.71	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	-1.63%
2021-05-11	0	19.02	-	-	19.02	19.05	5,900	112,301	19.034	19.02	-	-	19.02	19.05	5,900	19.034	-1.86%
2021-05-10	0	19.38	-	-	-	-	0	0	-	19.38	-	-	-	-	0	-	2.11%
2021-05-07	0	18.98	-	-	-	-	0	0	-	18.98	-	-	-	-	0	-	0.69%
2021-05-06	0	18.85	-	-	-	-	0	0	-	18.85	-	-	-	-	0	-	0.00%
2021-05-05	0	18.85	-	-	18.82	18.87	10,500	197,858	18.844	18.85	-	-	18.82	18.87	10,500	18.844	0.53%
2021-05-04	0	18.75	-	-	-	-	0	0	-	18.75	-	-	-	-	0	-	0.00%
2021-05-03	0	18.75	-	-	-	-	0	0	-	18.75	-	-	-	-	0	-	-1.16%
2021-04-30	0	18.97	-	-	-	-	0	0	-	18.97	-	-	-	-	0	-	-0.68%
2021-04-29	0	19.10	-	-	-	-	0	0	-	19.10	-	-	-	-	0	-	0.00%
2021-04-28	0	19.10	-	-	19.09	19.22	33,400	639,740	19.154	19.10	-	-	19.09	19.22	33,400	19.154	-1.55%
2021-04-27	0	19.40	-	-	19.38	19.40	5,300	102,764	19.389	19.40	-	-	19.38	19.40	5,300	19.389	0.15%
2021-04-26	0	19.37	-	-	19.37	19.47	2,600	50,372	19.374	19.37	-	-	19.37	19.47	2,600	19.374	1.10%
2021-04-23	0	19.16	-	-	-	-	0	0	-	19.16	-	-	-	-	0	-	0.26%
2021-04-22	0	19.11	-	-	-	-	0	0	-	19.11	-	-	-	-	0	-	0.26%
2021-04-21	0	19.06	-	-	19.05	19.28	9,000	172,375	19.153	19.06	-	-	19.05	19.28	9,000	19.153	-2.71%
2021-04-20	0	19.59	-	-	-	-	0	0	-	19.59	-	-	-	-	0	-	0.51%
2021-04-19	0	19.49	-	-	-	-	0	0	-	19.49	-	-	-	-	0	-	0.00%
2021-04-16	0	19.49	-	-	19.49	19.49	2,500	48,725	19.490	19.49	-	-	19.49	19.49	2,500	19.490	0.72%
2021-04-15	0	19.35	-	-	-	-	0	0	-	19.35	-	-	-	-	0	-	0.21%
2021-04-14	0	19.31	-	-	-	-	0	0	-	19.31	-	-	-	-	0	-	1.42%
2021-04-13	0	19.04	-	-	-	-	0	0	-	19.04	-	-	-	-	0	-	0.53%
2021-04-12	0	18.94	-	-	-	-	0	0	-	18.94	-	-	-	-	0	-	-0.63%
2021-04-09	0	19.06	-	-	-	-	0	0	-	19.06	-	-	-	-	0	-	0.00%
2021-04-08	0	19.06	-	-	-	-	0	0	-	19.06	-	-	-	-	0	-	0.16%
2021-04-07	0	19.03	-	-	-	-	0	0	-	19.03	-	-	-	-	0	-	1.87%
2021-04-01	0	18.68	-	-	18.59	18.68	2,800	52,187	18.638	18.68	-	-	18.59	18.68	2,800	18.638	1.47%
2021-03-31	0	18.41	-	-	-	-	0	0	-	18.41	-	-	-	-	0	-	0.33%
2021-03-30	0	18.35	-	-	-	-	0	0	-	18.35	-	-	-	-	0	-	0.38%
2021-03-29	0	18.28	-	-	-	-	0	0	-	18.28	-	-	-	-	0	-	0.00%
2021-03-26	0	18.28	-	-	-	-	0	0	-	18.28	-	-	-	-	0	-	0.99%
2021-03-25	0	18.10	-	-	-	-	0	0	-	18.10	-	-	-	-	0	-	0.00%
2021-03-24	0	18.10	-	-	-	-	0	0	-	18.10	-	-	-	-	0	-	-0.82%
2021-03-23	0	18.25	-	-	-	-	0	0	-	18.25	-	-	-	-	0	-	-0.65%
2021-03-22	0	18.37	-	-	18.37	18.37	100	1,837	18.370	18.37	-	-	18.37	18.37	100	18.370	0.00%
2021-03-19	0	18.37	-	-	-	-	0	0	-	18.37	-	-	-	-	0	-	-0.49%
2021-03-18	0	18.46	-	-	-	-	0	0	-	18.46	-	-	-	-	0	-	0.16%
2021-03-17	0	18.43	-	-	-	-	0	0	-	18.43	-	-	-	-	0	-	-0.22%
2021-03-16	0	18.47	-	-	-	-	0	0	-	18.47	-	-	-	-	0	-	1.21%
2021-03-15	0	18.25	-	-	-	-	0	0	-	18.25	-	-	-	-	0	-	0.11%
2021-03-12	0	18.23	-	-	-	-	0	0	-	18.23	-	-	-	-	0	-	0.16%
2021-03-11	0	18.20	-	-	-	-	0	0	-	18.20	-	-	-	-	0	-	2.19%
2021-03-10	0	17.81	-	-	-	-	0	0	-	17.81	-	-	-	-	0	-	-0.72%
2021-03-09	0	17.94	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	-0.88%
2021-03-08	0	18.10	-	-	-	-	0	0	-	18.10	-	-	-	-	0	-	-1.47%
2021-03-05	0	18.37	-	-	18.38	18.38	100	1,838	18.380	18.37	-	-	18.38	18.38	100	18.380	-0.92%
2021-03-04	0	18.54	-	-	-	-	0	0	-	18.54	-	-	-	-	0	-	-1.23%
2021-03-03	0	18.77	-	-	-	-	0	0	-	18.77	-	-	-	-	0	-	1.90%
2021-03-02	0	18.42	-	-	-	-	0	0	-	18.42	-	-	-	-	0	-	0.22%
2021-03-01	0	18.38	-	-	-	-	0	0	-	18.38	-	-	-	-	0	-	0.05%
2021-02-26	0	18.37	-	-	-	-	0	0	-	18.37	-	-	-	-	0	-	-3.47%
2021-02-25	0	19.03	-	-	-	-	0	0	-	19.03	-	-	-	-	0	-	2.92%
2021-02-24	0	18.49	-	-	-	-	0	0	-	18.49	-	-	-	-	0	-	-1.33%
2021-02-23	0	18.74	-	-	-	-	0	0	-	18.74	-	-	-	-	0	-	0.00%
2021-02-22	0	18.74	-	-	-	-	0	0	-	18.74	-	-	-	-	0	-	-1.73%
2021-02-19	0	19.07	19.07	-	-	-	0	0	-	19.07	19.07	-	-	-	0	-	0.95%
2021-02-18	0	18.89	-	-	-	-	0	0	-	18.89	-	-	-	-	0	-	-1.77%
2021-02-17	0	19.23	-	-	-	-	0	0	-	19.23	-	-	-	-	0	-	-1.49%
2021-02-16	0	19.52	-	-	19.59	19.59	300	5,877	19.590	19.52	-	-	19.59	19.59	300	19.590	2.47%
2021-02-11	0	19.05	-	-	-	-	0	0	-	19.05	-	-	-	-	0	-	0.00%
2021-02-10	0	19.05	-	-	18.84	19.05	5,500	103,935	18.897	19.05	-	-	18.84	19.05	5,500	18.897	1.55%
2021-02-09	0	18.76	-	-	-	-	0	0	-	18.76	-	-	-	-	0	-	0.00%
2021-02-08	0	18.76	-	-	-	-	0	0	-	18.76	-	-	-	-	0	-	0.00%
2021-02-05	0	18.76	-	-	-	-	0	0	-	18.76	-	-	-	-	0	-	0.00%
2021-02-04	0	18.76	-	-	-	-	0	0	-	18.76	-	-	-	-	0	-	-1.99%
2021-02-03	0	19.14	-	-	-	-	0	0	-	19.14	-	-	-	-	0	-	1.65%
2021-02-02	0	18.83	-	-	-	-	0	0	-	18.83	-	-	-	-	0	-	1.62%
2021-02-01	0	18.53	-	-	-	-	0	0	-	18.53	-	-	-	-	0	-	2.49%
2021-01-29	0	18.08	-	-	18.08	18.44	900	16,560	18.400	18.08	-	-	18.08	18.44	900	18.400	-1.85%
2021-01-28	0	18.42	-	-	18.42	18.42	1,700	31,314	18.420	18.42	-	-	18.42	18.42	1,700	18.420	-3.51%
2021-01-27	0	19.09	-	-	-	-	0	0	-	19.09	-	-	-	-	0	-	-0.37%
2021-01-26	0	19.16	-	-	-	-	0	0	-	19.16	-	-	-	-	0	-	-2.74%
2021-01-25	0	19.70	-	-	-	-	0	0	-	19.70	-	-	-	-	0	-	2.34%
2021-01-22	0	19.25	-	-	-	-	0	0	-	19.25	-	-	-	-	0	-	-0.88%
2021-01-21	0	19.42	-	-	-	-	0	0	-	19.42	-	-	-	-	0	-	1.52%
2021-01-20	0	19.13	-	-	-	-	0	0	-	19.13	-	-	-	-	0	-	0.79%
2021-01-19	0	18.98	18.75	-	-	-	0	0	-	18.98	18.75	-	-	-	0	-	2.65%
2021-01-18	0	18.49	-	-	18.77	18.77	300	5,631	18.770	18.49	-	-	18.77	18.77	300	18.770	-3.04%
2021-01-15	0	19.07	-	-	19.30	19.36	11,000	212,543	19.322	19.07	-	-	19.30	19.36	11,000	19.322	-2.05%
2021-01-14	0	19.47	19.36	19.49	19.47	19.50	1,000	19,487	19.487	19.47	19.36	19.49	19.47	19.50	1,000	19.487	0.36%
2021-01-13	0	19.40	-	-	-	-	0	0	-	19.40	-	-	-	-	0	-	0.31%
2021-01-12	0	19.34	-	-	19.34	19.34	100	1,934	19.340	19.34	-	-	19.34	19.34	100	19.340	-1.48%
2021-01-11	0	19.63	-	-	19.64	20.46	24,200	479,846	19.828	19.63	-	-	19.64	20.46	24,200	19.828	-1.60%
2021-01-08	0	19.95	19.85	19.98	19.11	20.06	29,200	570,735	19.546	19.95	19.85	19.98	19.11	20.06	29,200	19.546	6.12%
2021-01-07	0	18.80	-	-	-	-	0	0	-	18.80	-	-	-	-	0	-	1.68%
2021-01-06	0	18.49	-	-	-	-	0	0	-	18.49	-	-	-	-	0	-	0.00%
2021-01-05	0	18.49	-	-	18.44	18.44	1,700	31,348	18.440	18.49	-	-	18.44	18.44	1,700	18.440	0.43%
2021-01-04	0	18.41	-	-	17.88	18.07	7,200	129,672	18.010	18.41	-	-	17.88	18.07	7,200	18.010	3.78%
2020-12-31	0	17.74	-	-	-	-	0	0	-	17.74	-	-	-	-	0	-	0.68%
2020-12-30	0	17.62	-	-	-	-	0	0	-	17.62	-	-	-	-	0	-	1.21%
2020-12-29	0	17.41	-	-	17.36	17.38	4,200	72,962	17.372	17.41	-	-	17.36	17.38	4,200	17.372	1.10%
2020-12-28	0	17.22	-	-	-	-	0	0	-	17.22	-	-	-	-	0	-	2.20%
2020-12-24	0	16.85	-	-	-	-	0	0	-	16.85	-	-	-	-	0	-	1.63%
2020-12-23	0	16.58	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.91%
2020-12-22	0	16.43	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	-1.79%
2020-12-21	0	16.73	-	-	-	-	0	0	-	16.73	-	-	-	-	0	-	-0.54%
2020-12-18	0	16.82	-	-	-	-	0	0	-	16.82	-	-	-	-	0	-	-0.59%
2020-12-17	0	16.92	16.70	-	-	-	0	0	-	16.92	16.70	-	-	-	0	-	0.00%
2020-12-16	0	16.92	16.80	-	16.93	16.93	1,500	25,395	16.930	16.92	16.80	-	16.93	16.93	1,500	16.930	0.59%
2020-12-15	0	16.82	17.66	-	16.67	16.87	1,600	26,810	16.756	16.82	17.66	-	16.67	16.87	1,600	16.756	-0.18%
2020-12-14	0	16.85	-	-	16.86	16.86	100	1,686	16.860	16.85	-	-	16.86	16.86	100	16.860	-0.24%
2020-12-11	0	16.89	16.85	-	-	-	0	0	-	16.89	16.85	-	-	-	0	-	0.36%
2020-12-10	0	16.83	-	-	16.87	16.96	2,800	47,320	16.900	16.83	-	-	16.87	16.96	2,800	16.900	-0.59%
2020-12-09	0	16.93	-	-	-	-	20	336	16.800	16.93	-	-	-	-	20	16.800	1.62%
2020-12-08	0	16.66	-	-	-	-	0	0	-	16.66	-	-	-	-	0	-	-1.48%
2020-12-07	0	16.91	-	-	-	-	0	0	-	16.91	-	-	-	-	0	-	0.65%
2020-12-04	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	3.00%
2020-12-03	0	16.31	-	-	-	-	0	0	-	16.31	-	-	-	-	0	-	1.24%
2020-12-02	0	16.11	-	-	-	-	0	0	-	16.11	-	-	-	-	0	-	2.42%
2020-12-01	0	15.73	-	-	-	-	0	0	-	15.73	-	-	-	-	0	-	0.90%
2020-11-30	0	15.59	-	-	15.72	15.72	400	6,288	15.720	15.59	-	-	15.72	15.72	400	15.720	-1.08%
2020-11-27	0	15.76	-	-	-	-	0	0	-	15.76	-	-	-	-	0	-	0.25%
2020-11-26	0	15.72	-	-	-	-	0	0	-	15.72	-	-	-	-	0	-	1.35%
2020-11-25	0	15.51	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	0.00%
2020-11-24	0	15.51	-	-	-	-	0	0	-	15.51	-	-	-	-	0	-	0.13%
2020-11-23	0	15.49	-	-	-	-	0	0	-	15.49	-	-	-	-	0	-	2.31%
2020-11-20	0	15.14	-	-	-	-	0	0	-	15.14	-	-	-	-	0	-	-0.07%
2020-11-19	0	15.15	-	-	-	-	0	0	-	15.15	-	-	-	-	0	-	-0.92%
2020-11-18	0	15.29	-	-	15.29	15.29	1,300	19,877	15.290	15.29	-	-	15.29	15.29	1,300	15.290	0.72%
2020-11-17	0	15.18	-	-	15.18	15.18	3,000	45,540	15.180	15.18	-	-	15.18	15.18	3,000	15.180	-0.07%
2020-11-16	0	15.19	-	-	15.19	15.19	5,000	75,950	15.190	15.19	-	-	15.19	15.19	5,000	15.190	3.19%
2020-11-13	0	14.72	-	-	-	-	0	0	-	14.72	-	-	-	-	0	-	0.48%
2020-11-12	0	14.65	-	-	-	-	0	0	-	14.65	-	-	-	-	0	-	-0.20%
2020-11-11	0	14.68	-	-	-	-	0	0	-	14.68	-	-	-	-	0	-	1.38%
2020-11-10	0	14.48	-	-	14.48	14.48	5,100	73,848	14.480	14.48	-	-	14.48	14.48	5,100	14.480	0.49%
2020-11-09	0	14.41	-	-	-	-	0	0	-	14.41	-	-	-	-	0	-	1.69%
2020-11-06	0	14.17	-	-	-	-	0	0	-	14.17	-	-	-	-	0	-	0.85%
2020-11-05	0	14.24	-	-	-	-	0	0	-	14.05	-	-	-	-	0	-	3.71%
2020-11-04	0	13.73	-	-	-	-	0	0	-	13.55	-	-	-	-	0	-	0.00%
2020-11-03	0	13.73	-	-	-	-	0	0	-	13.55	-	-	-	-	0	-	1.93%
2020-11-02	0	13.47	-	-	-	-	0	0	-	13.29	-	-	-	-	0	-	0.97%
2020-10-30	0	13.34	-	-	-	-	0	0	-	13.16	-	-	-	-	0	-	-2.41%
2020-10-29	0	13.67	-	-	-	-	0	0	-	13.49	-	-	-	-	0	-	-1.01%
2020-10-28	0	13.81	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	-0.29%
2020-10-27	0	13.85	-	-	-	-	0	0	-	13.67	-	-	-	-	0	-	-0.50%
2020-10-23	0	13.92	-	-	-	-	0	0	-	13.73	-	-	-	-	0	-	0.29%
2020-10-22	0	13.88	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	-0.14%
2020-10-21	0	13.90	-	-	-	-	0	0	-	13.71	-	-	-	-	0	-	0.80%
2020-10-20	0	13.79	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	1.03%
2020-10-19	0	13.65	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.07%
2020-10-16	0	13.64	-	-	-	-	0	0	-	13.46	-	-	-	-	0	-	-0.58%
2020-10-15	0	13.72	-	-	-	-	0	0	-	13.54	-	-	-	-	0	-	-1.08%
2020-10-14	0	13.87	-	-	-	-	0	0	-	13.68	-	-	-	-	0	-	-0.43%
2020-10-12	0	13.93	-	-	13.91	13.93	9,100	126,719	13.925	13.74	-	-	13.72	13.74	9,223	13.739	-0.14%
2020-10-09	0	13.95	-	-	13.92	13.94	7,200	100,296	13.930	13.76	-	-	13.73	13.75	7,297	13.744	1.23%
2020-10-08	0	13.78	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	0.51%
2020-10-07	0	13.71	-	-	-	-	30	408	13.600	13.53	-	-	-	-	30	13.419	1.48%
2020-10-06	0	13.51	-	-	-	-	0	0	-	13.33	-	-	-	-	0	-	0.37%
2020-10-05	0	13.46	-	-	-	-	0	0	-	13.28	-	-	-	-	0	-	1.82%
2020-09-30	0	13.22	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.00%
2020-09-29	0	13.22	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	1.15%
2020-09-28	0	13.07	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	1.08%
2020-09-25	0	12.93	-	-	-	-	0	0	-	12.76	-	-	-	-	0	-	0.00%
2020-09-24	0	12.93	-	-	-	-	0	0	-	12.76	-	-	-	-	0	-	-2.56%
2020-09-23	0	13.27	-	-	-	-	0	0	-	13.09	-	-	-	-	0	-	0.08%
2020-09-22	0	13.26	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	-2.43%
2020-09-21	0	13.59	-	-	13.59	13.59	400	5,436	13.590	13.41	-	-	13.41	13.41	405	13.409	-0.59%
2020-09-18	0	13.67	-	-	-	-	0	0	-	13.49	-	-	-	-	0	-	0.59%
2020-09-17	0	13.59	-	-	-	-	0	0	-	13.41	-	-	-	-	0	-	-0.59%
2020-09-16	0	13.67	-	-	-	-	0	0	-	13.49	-	-	-	-	0	-	0.51%
2020-09-15	0	13.60	-	-	-	-	0	0	-	13.42	-	-	-	-	0	-	0.74%
2020-09-14	0	13.50	-	-	-	-	0	0	-	13.32	-	-	-	-	0	-	1.73%
2020-09-11	0	13.27	-	-	-	-	0	0	-	13.09	-	-	-	-	0	-	0.08%
2020-09-10	0	13.26	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	0.08%
2020-09-09	0	13.25	-	-	-	-	0	0	-	13.07	-	-	-	-	0	-	-0.82%
2020-09-08	0	13.36	-	-	-	-	0	0	-	13.18	-	-	-	-	0	-	1.37%
2020-09-07	0	13.18	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
2020-09-04	0	13.18	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	-0.83%
2020-09-03	0	13.29	-	-	-	-	0	0	-	13.11	-	-	-	-	0	-	1.22%
2020-09-02	0	13.13	-	-	13.12	13.12	100	1,312	13.120	12.95	-	-	12.94	12.94	101	12.945	0.23%
2020-09-01	0	13.10	-	-	-	-	0	0	-	12.93	-	-	-	-	0	-	0.85%
2020-08-31	0	12.99	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	-1.59%
2020-08-28	0	13.20	-	-	-	-	0	0	-	13.02	-	-	-	-	0	-	0.08%
2020-08-27	0	13.19	-	-	-	-	0	0	-	13.01	-	-	-	-	0	-	-0.23%
2020-08-26	0	13.22	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.00%
2020-08-25	0	13.22	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.69%
2020-08-24	0	13.13	-	-	13.13	13.13	400	5,252	13.130	12.95	-	-	12.95	12.95	405	12.955	1.08%
2020-08-21	0	12.99	-	-	12.99	13.09	400	5,222	13.055	12.82	-	-	12.82	12.92	405	12.881	1.72%
2020-08-20	0	12.77	-	-	12.77	12.92	400	5,137	12.843	12.60	-	-	12.60	12.75	405	12.671	-4.13%
2020-08-19	0	13.32	-	-	13.32	13.32	400	5,328	13.320	13.14	-	-	13.14	13.14	405	13.142	0.53%
2020-08-18	0	13.25	-	-	13.25	13.58	400	5,383	13.458	13.07	-	-	13.07	13.40	405	13.278	-1.71%
2020-08-17	0	13.48	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
2020-08-14	0	13.48	-	-	13.48	13.48	100	1,348	13.480	13.30	-	-	13.30	13.30	101	13.300	-1.10%
2020-08-13	0	13.63	13.62	-	13.60	13.63	3,500	47,690	13.626	13.45	13.44	-	13.42	13.45	3,547	13.444	0.22%
2020-08-12	0	13.60	-	-	13.60	13.60	500	6,800	13.600	13.42	-	-	13.42	13.42	507	13.419	0.67%
2020-08-11	0	13.51	-	-	-	-	0	0	-	13.33	-	-	-	-	0	-	1.27%
2020-08-10	0	13.34	-	-	-	-	0	0	-	13.16	-	-	-	-	0	-	1.52%
2020-08-07	0	13.14	-	-	13.12	13.14	4,000	52,538	13.135	12.96	-	-	12.94	12.96	4,054	12.959	0.23%
2020-08-06	0	13.11	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	1.71%
2020-08-05	0	12.89	-	-	-	-	0	0	-	12.72	-	-	-	-	0	-	1.98%
2020-08-04	0	12.64	-	-	-	-	0	0	-	12.47	-	-	-	-	0	-	0.72%
2020-08-03	0	12.55	-	-	-	-	0	0	-	12.38	-	-	-	-	0	-	-0.40%
2020-07-31	0	12.60	-	-	12.60	12.60	100	1,260	12.600	12.43	-	-	12.43	12.43	101	12.432	0.16%
2020-07-30	0	12.58	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	0.00%
2020-07-29	0	12.58	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	1.29%
2020-07-28	0	12.42	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	1.31%
2020-07-27	0	12.26	-	-	12.26	12.30	1,000	12,280	12.280	12.10	-	-	12.10	12.14	1,014	12.116	1.41%
2020-07-24	0	12.09	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	-1.39%
2020-07-23	0	12.26	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	-0.41%
2020-07-22	0	12.31	-	-	-	-	0	0	-	12.15	-	-	-	-	0	-	0.00%
2020-07-21	0	12.31	-	-	-	-	0	0	-	12.15	-	-	-	-	0	-	1.82%
2020-07-20	0	12.09	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	0.00%
2020-07-17	0	12.09	-	-	12.09	12.09	500	6,045	12.090	11.93	-	-	11.93	11.93	507	11.929	0.33%
2020-07-16	0	12.05	-	-	-	-	0	0	-	11.89	-	-	-	-	0	-	-0.82%
2020-07-15	0	12.15	-	-	12.12	12.12	1,000	12,120	12.120	11.99	-	-	11.96	11.96	1,014	11.958	1.42%
2020-07-14	0	11.98	-	-	11.98	11.98	500	5,990	11.980	11.82	-	-	11.82	11.82	507	11.820	-0.58%
2020-07-13	0	12.05	-	-	-	-	0	0	-	11.89	-	-	-	-	0	-	1.52%
2020-07-10	0	11.87	-	-	-	-	0	0	-	11.71	-	-	-	-	0	-	-1.33%
2020-07-09	0	12.03	-	-	-	-	0	0	-	11.87	-	-	-	-	0	-	0.08%
2020-07-08	0	12.02	-	-	-	-	0	0	-	11.86	-	-	-	-	0	-	-0.08%
2020-07-07	0	12.03	-	-	-	-	0	0	-	11.87	-	-	-	-	0	-	-1.07%
2020-07-06	0	12.16	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	1.76%
2020-07-03	0	11.95	-	-	-	-	0	0	-	11.79	-	-	-	-	0	-	1.19%
2020-07-02	0	11.81	-	-	-	-	0	0	-	11.65	-	-	-	-	0	-	0.60%
2020-06-30	0	11.74	-	-	11.78	11.78	900	10,602	11.780	11.58	-	-	11.62	11.62	912	11.623	0.77%
2020-06-29	0	11.65	-	-	-	-	0	0	-	11.49	-	-	-	-	0	-	-0.68%
2020-06-26	0	11.73	-	-	11.69	11.69	3,000	35,070	11.690	11.57	-	-	11.53	11.53	3,041	11.534	-1.43%
2020-06-24	0	11.90	-	-	-	-	0	0	-	11.74	-	-	-	-	0	-	1.80%
2020-06-23	0	11.69	-	-	-	-	0	0	-	11.53	-	-	-	-	0	-	0.69%
2020-06-22	0	11.61	-	-	-	-	0	0	-	11.46	-	-	-	-	0	-	-0.60%
2020-06-19	0	11.68	-	-	-	-	0	0	-	11.52	-	-	-	-	0	-	0.17%
2020-06-18	0	11.66	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2020-06-17	0	11.66	11.75	-	-	-	0	0	-	11.50	11.59	-	-	-	0	-	0.87%
2020-06-16	0	11.56	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	4.81%
2020-06-15	0	11.03	-	-	-	-	0	0	-	10.88	-	-	-	-	0	-	-5.57%
2020-06-12	0	11.68	-	-	11.68	11.68	1,000	11,680	11.680	11.52	-	-	11.52	11.52	1,014	11.524	-3.15%
2020-06-11	0	12.06	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	-1.55%
2020-06-10	0	12.25	-	-	-	-	0	0	-	12.09	-	-	-	-	0	-	1.07%
2020-06-09	0	12.12	-	-	-	-	0	0	-	11.96	-	-	-	-	0	-	0.33%
2020-06-08	0	12.08	-	-	-	-	0	0	-	11.92	-	-	-	-	0	-	0.00%
2020-06-05	0	12.08	-	-	-	-	0	0	-	11.92	-	-	-	-	0	-	2.63%
2020-06-04	0	11.77	-	-	-	-	0	0	-	11.61	-	-	-	-	0	-	0.00%
2020-06-03	0	11.77	-	-	-	-	0	0	-	11.61	-	-	-	-	0	-	4.44%
2020-06-02	0	11.27	-	-	-	-	0	0	-	11.12	-	-	-	-	0	-	0.99%
2020-06-01	0	11.16	-	-	-	-	0	0	-	11.01	-	-	-	-	0	-	3.14%
2020-05-29	0	10.82	-	-	-	-	0	0	-	10.68	-	-	-	-	0	-	0.00%
2020-05-28	0	10.82	-	-	-	-	10	108	10.800	10.68	-	-	-	-	10	10.656	0.00%
2020-05-27	0	10.82	-	-	-	-	0	0	-	10.68	-	-	-	-	0	-	0.37%
2020-05-26	0	10.78	-	-	-	-	0	0	-	10.64	-	-	-	-	0	-	2.08%
2020-05-25	0	10.56	-	-	-	-	0	0	-	10.42	-	-	-	-	0	-	0.00%
2020-05-22	0	10.56	-	-	-	-	0	0	-	10.42	-	-	-	-	0	-	-1.86%
2020-05-21	0	10.76	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.00%
2020-05-20	0	10.76	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.00%
2020-05-19	0	10.76	-	-	10.76	10.76	2,500	26,900	10.760	10.62	-	-	10.62	10.62	2,534	10.616	3.07%
2020-05-18	0	10.44	-	-	-	-	0	0	-	10.30	-	-	-	-	0	-	0.19%
2020-05-15	0	10.42	-	-	-	-	0	0	-	10.28	-	-	-	-	0	-	0.00%
2020-05-14	0	10.42	-	-	-	-	0	0	-	10.28	-	-	-	-	0	-	-0.57%
2020-05-13	0	10.48	-	-	-	-	0	0	-	10.34	-	-	-	-	0	-	0.00%
2020-05-12	0	10.48	-	-	-	-	0	0	-	10.34	-	-	-	-	0	-	-0.38%
2020-05-11	0	10.52	-	-	-	-	0	0	-	10.38	-	-	-	-	0	-	0.00%
2020-05-08	0	10.52	-	-	-	-	0	0	-	10.38	-	-	-	-	0	-	0.57%
2020-05-07	0	10.46	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	0.00%
2020-05-06	0	10.46	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	0.19%
2020-05-05	0	10.44	-	-	10.44	10.48	7,500	78,540	10.472	10.30	-	-	10.30	10.34	7,601	10.332	1.75%
2020-05-04	0	10.26	-	-	10.18	10.40	25,000	257,340	10.294	10.12	-	-	10.04	10.26	25,338	10.156	-3.21%
2020-04-29	0	10.60	-	-	-	-	0	0	-	10.46	-	-	-	-	0	-	1.15%
2020-04-28	0	10.48	-	-	-	-	0	0	-	10.34	-	-	-	-	0	-	0.77%
2020-04-27	0	10.40	-	-	-	-	0	0	-	10.26	-	-	-	-	0	-	1.56%
2020-04-24	0	10.24	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	-0.58%
2020-04-23	0	10.30	-	-	-	-	0	0	-	10.16	-	-	-	-	0	-	0.78%
2020-04-22	0	10.22	-	-	-	-	0	0	-	10.08	-	-	-	-	0	-	0.00%
2020-04-21	0	10.22	-	-	-	-	0	0	-	10.08	-	-	-	-	0	-	-1.54%
2020-04-20	0	10.38	-	-	10.52	10.56	2,500	26,320	10.528	10.24	-	-	10.38	10.42	2,534	10.388	-0.57%
2020-04-17	0	10.44	-	-	-	-	0	0	-	10.30	-	-	-	-	0	-	3.37%
2020-04-16	0	10.10	-	-	10.10	10.10	2,000	20,200	10.100	9.965	-	-	9.965	9.965	2,027	9.9652	-1.37%
2020-04-15	0	10.24	-	-	10.20	10.30	11,500	117,770	10.241	10.10	-	-	10.06	10.16	11,656	10.104	0.99%
2020-04-14	0	10.14	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	1.40%
2020-04-09	0	10.00	-	-	-	-	0	0	-	9.867	-	-	-	-	0	-	0.10%
2020-04-08	0	9.990	-	-	-	-	0	0	-	9.857	-	-	-	-	0	-	-0.50%
2020-04-07	0	10.04	-	-	9.980	9.980	1,000	9,980	9.9800	9.906	-	-	9.847	9.847	1,014	9.8468	1.93%
2020-04-06	0	9.850	-	-	-	-	0	0	-	9.719	-	-	-	-	0	-	4.23%
2020-04-03	0	9.450	-	-	9.420	9.470	2,000	18,865	9.4325	9.324	-	-	9.294	9.344	2,027	9.3066	-0.53%
2020-04-02	0	9.500	9.500	-	-	-	0	0	-	9.373	9.373	-	-	-	0	-	2.26%
2020-04-01	0	9.290	-	-	-	-	0	0	-	9.166	-	-	-	-	0	-	-4.13%
2020-03-31	0	9.690	-	-	-	-	0	0	-	9.561	-	-	-	-	0	-	2.43%
2020-03-30	0	9.460	-	-	9.380	9.460	2,200	20,796	9.4527	9.334	-	-	9.255	9.334	2,230	9.3266	-1.66%
2020-03-27	0	9.620	-	-	9.590	9.610	2,200	21,138	9.6082	9.492	-	-	9.462	9.482	2,230	9.4800	3.55%
2020-03-26	0	9.290	-	-	9.290	9.320	2,500	23,285	9.3140	9.166	-	-	9.166	9.196	2,534	9.1897	-3.03%
2020-03-25	0	9.580	-	-	9.560	9.580	6,500	62,150	9.5615	9.452	-	-	9.432	9.452	6,588	9.4340	7.52%
2020-03-24	0	8.910	-	-	8.610	8.910	9,400	82,277	8.7529	8.791	-	-	8.495	8.791	9,527	8.6361	11.37%
2020-03-23	0	8.000	-	-	7.980	8.000	10,000	79,860	7.9860	7.893	-	-	7.874	7.893	10,135	7.8794	-9.09%
2020-03-20	0	8.800	-	-	8.640	8.820	21,800	191,836	8.7998	8.683	-	-	8.525	8.702	22,095	8.6824	11.53%
2020-03-19	0	7.890	7.800	-	7.800	8.240	5,700	45,732	8.0232	7.785	7.696	-	7.696	8.130	5,777	7.9161	-8.68%
2020-03-18	0	8.640	-	-	-	-	0	0	-	8.525	-	-	-	-	0	-	-5.57%
2020-03-17	0	9.150	-	-	9.150	9.150	2,500	22,875	9.1500	9.028	-	-	9.028	9.028	2,534	9.0279	-3.38%
2020-03-16	0	9.470	-	-	-	-	0	0	-	9.344	-	-	-	-	0	-	-5.30%
2020-03-13	0	10.00	-	-	9.930	10.00	18,600	185,077	9.9504	9.867	-	-	9.798	9.867	18,852	9.8176	-1.77%
2020-03-12	0	10.18	-	-	10.36	10.42	5,000	51,900	10.380	10.04	-	-	10.22	10.28	5,068	10.242	-6.26%
2020-03-11	0	10.86	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	-1.45%
2020-03-10	0	11.02	-	-	-	-	0	0	-	10.87	-	-	-	-	0	-	0.00%
2020-03-09	0	11.02	-	-	-	-	0	0	-	10.87	-	-	-	-	0	-	-5.33%
2020-03-06	0	11.64	-	-	-	-	0	0	-	11.48	-	-	-	-	0	-	-1.19%
2020-03-05	0	11.78	-	-	-	-	0	0	-	11.62	-	-	-	-	0	-	1.03%
2020-03-04	0	11.66	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	2.46%
2020-03-03	0	11.38	-	-	-	-	0	0	-	11.23	-	-	-	-	0	-	0.00%
2020-03-02	0	11.38	-	-	-	-	0	0	-	11.23	-	-	-	-	0	-	2.15%
2020-02-28	0	11.14	-	-	-	-	0	0	-	10.99	-	-	-	-	0	-	-3.13%
2020-02-27	0	11.50	-	-	-	-	0	0	-	11.35	-	-	-	-	0	-	-0.69%
2020-02-26	0	11.58	-	-	11.62	11.62	33,400	388,108	11.620	11.43	-	-	11.46	11.46	33,852	11.465	-0.69%
2020-02-25	0	11.66	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	1.22%
2020-02-24	0	11.52	-	-	-	-	0	0	-	11.37	-	-	-	-	0	-	-4.48%
2020-02-21	0	12.06	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	-2.90%
2020-02-20	0	12.42	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	-0.64%
2020-02-19	0	12.50	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	0.00%
2020-02-18	0	12.50	12.42	-	-	-	0	0	-	12.33	12.25	-	-	-	0	-	-2.04%
2020-02-17	0	12.76	-	-	12.76	12.78	2,000	25,540	12.770	12.59	-	-	12.59	12.61	2,027	12.600	0.63%
2020-02-14	0	12.68	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	0.16%
2020-02-13	0	12.66	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	0.00%
2020-02-12	0	12.66	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	0.96%
2020-02-11	0	12.54	-	-	-	-	0	0	-	12.37	-	-	-	-	0	-	0.80%
2020-02-10	0	12.44	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	0.00%
2020-02-07	0	12.44	-	-	12.44	12.46	2,000	24,900	12.450	12.27	-	-	12.27	12.29	2,027	12.284	-1.43%
2020-02-06	0	12.62	12.62	-	-	-	0	0	-	12.45	12.45	-	-	-	0	-	3.44%
2020-02-05	0	12.20	-	-	12.20	12.22	2,000	24,420	12.210	12.04	-	-	12.04	12.06	2,027	12.047	0.49%
2020-02-04	0	12.14	-	-	-	-	0	0	-	11.98	-	-	-	-	0	-	1.68%
2020-02-03	0	11.94	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2020-01-31	0	11.94	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	-1.49%
2020-01-30	0	12.12	-	-	-	-	0	0	-	11.96	-	-	-	-	0	-	-2.42%
2020-01-29	0	12.42	-	-	12.42	12.42	2,000	24,840	12.420	12.25	-	-	12.25	12.25	2,027	12.254	-3.87%
2020-01-24	0	12.92	-	-	-	-	0	0	-	12.75	-	-	-	-	0	-	0.00%
2020-01-23	0	12.92	-	-	-	-	0	0	-	12.75	-	-	-	-	0	-	-0.77%
2020-01-22	0	13.02	-	-	-	-	0	0	-	12.85	-	-	-	-	0	-	0.77%
2020-01-21	0	12.92	-	-	-	-	0	0	-	12.75	-	-	-	-	0	-	-1.22%
2020-01-20	0	13.08	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	0.93%
2020-01-17	0	12.96	-	-	-	-	0	0	-	12.79	-	-	-	-	0	-	0.31%
2020-01-16	0	12.92	-	-	-	-	0	0	-	12.75	-	-	-	-	0	-	0.00%
2020-01-15	0	12.92	-	-	-	-	0	0	-	12.75	-	-	-	-	0	-	0.00%
2020-01-14	0	12.92	-	-	-	-	0	0	-	12.75	-	-	-	-	0	-	0.47%
2020-01-13	0	12.86	-	-	-	-	0	0	-	12.69	-	-	-	-	0	-	1.42%
2020-01-10	0	12.68	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	0.48%
2020-01-09	0	12.62	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	1.77%
2020-01-08	0	12.40	-	-	-	-	0	0	-	12.23	-	-	-	-	0	-	0.00%
2020-01-07	0	12.40	-	-	-	-	0	0	-	12.23	-	-	-	-	0	-	0.49%
2020-01-06	0	12.34	-	-	-	-	0	0	-	12.18	-	-	-	-	0	-	-1.28%
2020-01-03	0	12.50	-	-	12.52	12.70	3,800	47,796	12.578	12.33	-	-	12.35	12.53	3,851	12.410	-0.32%
2020-01-02	0	12.54	-	-	12.58	12.66	6,500	81,850	12.592	12.37	-	-	12.41	12.49	6,588	12.424	-0.95%
2019-12-31	0	12.66	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	0.00%
2019-12-30	0	12.66	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	0.00%
2019-12-27	0	12.66	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	1.44%
2019-12-24	0	12.48	-	-	-	-	0	0	-	12.31	-	-	-	-	0	-	0.00%
2019-12-23	0	12.48	-	-	-	-	0	0	-	12.31	-	-	-	-	0	-	0.00%
2019-12-20	0	12.48	-	-	-	-	0	0	-	12.31	-	-	-	-	0	-	0.32%
2019-12-19	0	12.72	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	0.16%
2019-12-18	0	12.70	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	0.00%
2019-12-17	0	12.70	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	2.09%
2019-12-16	0	12.44	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.16%
2019-12-13	0	12.42	-	-	-	-	0	0	-	11.98	-	-	-	-	0	-	2.64%
2019-12-12	0	12.10	-	-	-	-	0	0	-	11.68	-	-	-	-	0	-	2.54%
2019-12-11	0	11.80	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
2019-12-10	0	11.80	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.34%
2019-12-09	0	11.76	-	-	-	-	0	0	-	11.35	-	-	-	-	0	-	0.68%
2019-12-06	0	11.68	-	-	-	-	0	0	-	11.27	-	-	-	-	0	-	0.17%
2019-12-05	0	11.66	-	-	-	-	0	0	-	11.25	-	-	-	-	0	-	0.00%
2019-12-04	0	11.66	-	-	-	-	0	0	-	11.25	-	-	-	-	0	-	-1.02%
2019-12-03	0	11.78	-	-	-	-	0	0	-	11.37	-	-	-	-	0	-	-0.84%
2019-12-02	0	11.88	-	-	-	-	0	0	-	11.46	-	-	-	-	0	-	0.00%
2019-11-29	0	11.88	-	-	-	-	0	0	-	11.46	-	-	-	-	0	-	-1.66%
2019-11-28	0	12.08	-	-	-	-	0	0	-	11.66	-	-	-	-	0	-	0.00%
2019-11-27	0	12.08	-	-	-	-	0	0	-	11.66	-	-	-	-	0	-	0.00%
2019-11-26	0	12.08	-	-	12.08	12.24	3,500	42,660	12.189	11.66	-	-	11.66	11.81	3,627	11.761	0.00%
2019-11-25	0	12.08	-	-	-	-	0	0	-	11.66	-	-	-	-	0	-	0.83%
2019-11-22	0	11.98	-	-	-	-	0	0	-	11.56	-	-	-	-	0	-	0.00%
2019-11-21	0	11.98	-	-	-	-	0	0	-	11.56	-	-	-	-	0	-	-1.96%
2019-11-20	0	12.22	-	-	-	-	0	0	-	11.79	-	-	-	-	0	-	-1.45%
2019-11-19	0	12.40	-	-	-	-	0	0	-	11.97	-	-	-	-	0	-	-0.16%
2019-11-18	0	12.42	-	-	-	-	0	0	-	11.98	-	-	-	-	0	-	0.16%
2019-11-15	0	12.40	-	-	-	-	0	0	-	11.97	-	-	-	-	0	-	2.31%
2019-11-14	0	12.12	-	-	12.06	12.14	1,500	18,150	12.100	11.70	-	-	11.64	11.71	1,555	11.676	-0.82%
2019-11-13	0	12.22	-	-	-	-	0	0	-	11.79	-	-	-	-	0	-	-0.49%
2019-11-12	0	12.28	-	-	-	-	1,000	12,200	12.200	11.85	-	-	-	-	1,036	11.772	0.16%
2019-11-11	0	12.26	-	-	12.24	12.26	4,000	49,020	12.255	11.83	-	-	11.81	11.83	4,145	11.825	-1.13%
2019-11-08	0	12.40	-	-	-	-	0	0	-	11.97	-	-	-	-	0	-	0.00%
2019-11-07	0	12.40	-	-	-	-	0	0	-	11.97	-	-	-	-	0	-	0.32%
2019-11-06	0	12.36	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	0.00%
2019-11-05	0	12.36	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	0.82%
2019-11-04	0	12.26	-	-	-	-	0	0	-	11.83	-	-	-	-	0	-	1.83%
2019-11-01	0	12.04	-	-	-	-	0	0	-	11.62	-	-	-	-	0	-	0.84%
2019-10-31	0	11.94	-	-	11.92	11.94	1,500	17,890	11.927	11.52	-	-	11.50	11.52	1,555	11.508	-0.50%
2019-10-30	0	12.00	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	0.00%
2019-10-29	0	12.00	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	0.17%
2019-10-28	0	11.98	-	-	-	-	0	0	-	11.56	-	-	-	-	0	-	0.17%
2019-10-25	0	11.96	-	-	11.92	11.96	300	3,584	11.947	11.54	-	-	11.50	11.54	311	11.528	0.34%
2019-10-24	0	11.92	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2019-10-23	0	11.92	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2019-10-22	0	11.92	-	-	11.90	11.90	100	1,190	11.900	11.50	-	-	11.48	11.48	104	11.483	1.36%
2019-10-21	0	11.76	-	11.90	-	-	0	0	-	11.35	-	11.48	-	-	0	-	0.68%
2019-10-18	0	11.68	-	11.90	-	-	1,000	11,830	11.830	11.27	-	11.48	-	-	1,036	11.415	-0.34%
2019-10-17	0	11.72	-	11.90	11.72	11.72	500	5,860	11.720	11.31	-	11.48	11.31	11.31	518	11.309	0.17%
2019-10-16	0	11.70	-	11.90	-	-	0	0	-	11.29	-	11.48	-	-	0	-	0.00%
2019-10-15	0	11.70	-	11.90	-	-	0	0	-	11.29	-	11.48	-	-	0	-	0.00%
2019-10-14	0	11.70	-	11.90	11.70	11.70	400	4,680	11.700	11.29	-	11.48	11.29	11.29	415	11.290	1.74%
2019-10-11	0	11.50	-	11.58	-	-	0	0	-	11.10	-	11.17	-	-	0	-	0.52%
2019-10-10	0	11.44	-	-	11.40	11.44	1,600	18,290	11.431	11.04	-	-	11.00	11.04	1,658	11.030	0.35%
2019-10-09	0	11.40	-	-	11.42	11.60	1,000	11,510	11.510	11.00	-	-	11.02	11.19	1,036	11.106	-0.18%
2019-10-08	0	11.42	-	-	-	-	0	0	-	11.02	-	-	-	-	0	-	1.42%
2019-10-04	0	11.26	-	-	-	-	0	0	-	10.87	-	-	-	-	0	-	0.00%
2019-10-03	0	11.26	-	-	-	-	0	0	-	10.87	-	-	-	-	0	-	0.00%
2019-10-02	0	11.26	-	-	-	-	0	0	-	10.87	-	-	-	-	0	-	-1.92%
2019-09-30	0	11.48	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.17%
2019-09-27	0	11.46	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	-1.04%
2019-09-26	0	11.58	-	-	-	-	0	0	-	11.17	-	-	-	-	0	-	0.00%
2019-09-25	0	11.58	-	-	-	-	0	0	-	11.17	-	-	-	-	0	-	-0.86%
2019-09-24	0	11.68	-	-	11.66	11.66	400	4,664	11.660	11.27	-	-	11.25	11.25	415	11.251	-0.17%
2019-09-23	0	11.70	-	-	11.74	11.74	100	1,174	11.740	11.29	-	-	11.33	11.33	104	11.328	0.17%
2019-09-20	0	11.68	-	-	-	-	0	0	-	11.27	-	-	-	-	0	-	1.04%
2019-09-19	0	11.56	-	-	-	-	0	0	-	11.15	-	-	-	-	0	-	0.17%
2019-09-18	0	11.54	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	0.00%
2019-09-17	0	11.54	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	-0.35%
2019-09-16	0	11.58	-	-	-	-	0	0	-	11.17	-	-	-	-	0	-	0.00%
2019-09-13	0	11.58	-	-	11.54	11.62	1,300	15,042	11.571	11.17	-	-	11.14	11.21	1,347	11.165	0.00%
2019-09-12	0	11.58	-	-	-	-	0	0	-	11.17	-	-	-	-	0	-	1.40%
2019-09-11	0	11.42	-	-	-	-	0	0	-	11.02	-	-	-	-	0	-	0.71%
2019-09-10	0	11.34	-	-	-	-	0	0	-	10.94	-	-	-	-	0	-	0.71%
2019-09-09	0	11.26	-	-	-	-	0	0	-	10.87	-	-	-	-	0	-	0.90%
2019-09-06	0	11.16	-	-	-	-	0	0	-	10.77	-	-	-	-	0	-	0.90%
2019-09-05	0	11.06	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	1.47%
2019-09-04	0	10.90	-	-	-	-	0	0	-	10.52	-	-	-	-	0	-	1.49%
2019-09-03	0	10.74	-	-	-	-	0	0	-	10.36	-	-	-	-	0	-	-0.37%
2019-09-02	0	10.78	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	0.00%
2019-08-30	0	10.78	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	1.89%
2019-08-29	0	10.58	-	-	-	-	0	0	-	10.21	-	-	-	-	0	-	0.00%
2019-08-28	0	10.58	-	-	-	-	0	0	-	10.21	-	-	-	-	0	-	0.38%
2019-08-27	0	10.54	-	-	-	-	0	0	-	10.17	-	-	-	-	0	-	0.00%
2019-08-26	0	10.54	-	-	-	-	0	0	-	10.17	-	-	-	-	0	-	-1.50%
2019-08-23	0	10.70	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	-0.56%
2019-08-22	0	10.76	-	-	-	-	0	0	-	10.38	-	-	-	-	0	-	-0.55%
2019-08-21	0	10.82	-	-	-	-	0	0	-	10.44	-	-	-	-	0	-	0.93%
2019-08-20	0	10.72	-	-	-	-	0	0	-	10.34	-	-	-	-	0	-	0.94%
2019-08-19	0	10.62	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	0.95%
2019-08-16	0	10.52	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.19%
2019-08-15	0	10.50	-	-	10.50	10.52	3,000	31,520	10.507	10.13	-	-	10.13	10.15	3,109	10.138	-0.19%
2019-08-14	0	10.52	10.50	-	-	-	0	0	-	10.15	10.13	-	-	-	0	-	0.77%
2019-08-13	0	10.44	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	-1.32%
2019-08-12	0	10.58	10.50	-	-	-	0	0	-	10.21	10.13	-	-	-	0	-	0.00%
2019-08-09	0	10.58	-	-	-	-	0	0	-	10.21	-	-	-	-	0	-	0.57%
2019-08-08	0	10.52	-	-	10.50	10.50	500	5,250	10.500	10.15	-	-	10.13	10.13	518	10.132	0.00%
2019-08-07	0	10.52	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	-0.38%
2019-08-06	0	10.56	-	-	-	-	0	0	-	10.19	-	-	-	-	0	-	-1.49%
2019-08-05	0	10.72	-	-	-	-	0	0	-	10.34	-	-	-	-	0	-	-3.42%
2019-08-02	0	11.10	-	-	-	-	0	0	-	10.71	-	-	-	-	0	-	-1.94%
2019-08-01	0	11.32	-	-	-	-	0	0	-	10.92	-	-	-	-	0	-	-1.22%
2019-07-31	0	11.46	11.36	11.46	-	-	0	0	-	11.06	10.96	11.06	-	-	0	-	0.00%
2019-07-30	0	11.46	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	0.00%
2019-07-29	0	11.46	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	-1.72%
2019-07-26	0	11.66	-	-	-	-	0	0	-	11.25	-	-	-	-	0	-	-0.17%
2019-07-25	0	11.68	-	-	-	-	0	0	-	11.27	-	-	-	-	0	-	-0.51%
2019-07-24	0	11.74	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	0.00%
2019-07-23	0	11.74	-	-	-	-	800	9,488	11.860	11.33	-	-	-	-	829	11.444	0.00%
2019-07-22	0	11.74	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	0.00%
2019-07-19	0	11.74	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	1.03%
2019-07-18	0	11.62	-	-	-	-	0	0	-	11.21	-	-	-	-	0	-	0.00%
2019-07-17	0	11.62	-	-	-	-	0	0	-	11.21	-	-	-	-	0	-	-0.68%
2019-07-16	0	11.70	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	0.17%
2019-07-15	0	11.68	-	-	-	-	0	0	-	11.27	-	-	-	-	0	-	0.00%
2019-07-12	0	11.68	-	-	-	-	0	0	-	11.27	-	-	-	-	0	-	-0.51%
2019-07-11	0	11.74	-	-	11.66	11.76	3,500	40,940	11.697	11.33	-	-	11.25	11.35	3,627	11.287	2.44%
2019-07-10	0	11.46	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	0.00%
2019-07-09	0	11.46	-	-	11.46	11.46	3,000	34,380	11.460	11.06	-	-	11.06	11.06	3,109	11.058	-0.52%
2019-07-08	0	11.52	-	-	-	-	0	0	-	11.12	-	-	-	-	0	-	-2.37%
2019-07-05	0	11.80	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
2019-07-04	0	11.80	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.34%
2019-07-03	0	11.76	-	-	-	-	0	0	-	11.35	-	-	-	-	0	-	-1.67%
2019-07-02	0	11.96	11.84	12.04	-	-	0	0	-	11.54	11.42	11.62	-	-	0	-	-0.83%
2019-06-28	0	12.06	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	0.33%
2019-06-27	0	12.02	-	-	-	-	0	0	-	11.60	-	-	-	-	0	-	0.67%
2019-06-26	0	11.94	-	-	-	-	0	0	-	11.52	-	-	-	-	0	-	0.00%
2019-06-25	0	11.94	-	-	-	-	0	0	-	11.52	-	-	-	-	0	-	0.00%
2019-06-24	0	11.94	-	-	-	-	0	0	-	11.52	-	-	-	-	0	-	0.00%
2019-06-21	0	11.94	-	-	-	-	0	0	-	11.52	-	-	-	-	0	-	0.00%
2019-06-20	0	11.94	-	-	-	-	0	0	-	11.52	-	-	-	-	0	-	1.70%
2019-06-19	0	11.74	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	2.26%
2019-06-18	0	11.48	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2019-06-17	0	11.48	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	-0.35%
2019-06-14	0	11.52	-	-	-	-	0	0	-	11.12	-	-	-	-	0	-	-0.17%
2019-06-13	0	11.54	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	-0.52%
2019-06-12	0	11.60	-	-	-	-	0	0	-	11.19	-	-	-	-	0	-	0.00%
2019-06-11	0	11.60	-	-	-	-	0	0	-	11.19	-	-	-	-	0	-	1.05%
2019-06-10	0	11.48	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.70%
2019-06-06	0	11.40	-	-	11.40	11.40	100	1,140	11.400	11.00	-	-	11.00	11.00	104	11.000	0.00%
2019-06-05	0	11.40	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.35%
2019-06-04	0	11.36	-	-	-	-	0	0	-	10.96	-	-	-	-	0	-	0.00%
2019-06-03	0	11.36	-	-	-	-	0	0	-	10.96	-	-	-	-	0	-	1.97%
2019-05-31	0	11.14	-	-	-	-	0	0	-	10.75	-	-	-	-	0	-	0.00%
2019-05-30	0	11.14	-	-	-	-	0	0	-	10.75	-	-	-	-	0	-	0.72%
2019-05-29	0	11.06	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	-1.78%
2019-05-28	0	11.26	-	-	11.30	11.30	1,000	11,300	11.300	10.87	-	-	10.90	10.90	1,036	10.904	0.18%
2019-05-27	0	11.24	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2019-05-24	0	11.24	-	-	11.12	11.24	8,900	99,638	11.195	10.85	-	-	10.73	10.85	9,223	10.803	0.18%
2019-05-23	0	11.22	-	-	-	-	0	0	-	10.83	-	-	-	-	0	-	0.18%
2019-05-22	0	11.20	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2019-05-21	0	11.20	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2019-05-20	0	11.20	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	0.00%
2019-05-17	0	11.20	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	-0.88%
2019-05-16	0	11.30	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	-1.40%
2019-05-15	0	11.46	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	0.00%
2019-05-14	0	11.46	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	-1.55%
2019-05-10	0	11.64	-	-	11.66	11.82	12,500	146,370	11.710	11.23	-	-	11.25	11.41	12,954	11.299	0.52%
2019-05-09	0	11.58	-	-	11.58	11.58	500	5,790	11.580	11.17	-	-	11.17	11.17	518	11.174	-4.46%
2019-05-08	0	12.12	-	-	-	-	0	0	-	11.70	-	-	-	-	0	-	-0.49%
2019-05-07	0	12.18	-	-	-	-	0	0	-	11.75	-	-	-	-	0	-	-0.65%
2019-05-06	0	12.26	-	-	-	-	0	0	-	11.83	-	-	-	-	0	-	0.00%
2019-05-03	0	12.26	-	-	-	-	0	0	-	11.83	-	-	-	-	0	-	-0.16%
2019-05-02	0	12.28	-	-	-	-	15	183	12.200	11.85	-	-	-	-	16	11.772	0.16%
2019-04-30	0	12.26	-	-	12.26	12.26	1,000	12,260	12.260	11.83	-	-	11.83	11.83	1,036	11.830	-0.81%
2019-04-29	0	12.36	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	1.15%
2019-04-26	0	12.22	-	-	12.22	12.22	1,000	12,220	12.220	11.79	-	-	11.79	11.79	1,036	11.792	-0.33%
2019-04-25	0	12.26	-	-	-	-	0	0	-	11.83	-	-	-	-	0	-	-1.13%
2019-04-24	0	12.40	-	12.54	12.40	12.44	4,000	49,660	12.415	11.97	-	12.10	11.97	12.00	4,145	11.980	-2.36%
2019-04-23	0	12.70	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	-0.16%
2019-04-18	0	12.72	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	-1.24%
2019-04-17	0	12.88	-	-	-	-	0	0	-	12.43	-	-	-	-	0	-	0.00%
2019-04-16	0	12.88	-	-	-	-	0	0	-	12.43	-	-	-	-	0	-	0.16%
2019-04-15	0	12.86	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	0.94%
2019-04-12	0	12.74	-	-	-	-	0	0	-	12.29	-	-	-	-	0	-	0.47%
2019-04-11	0	12.68	-	-	12.66	12.66	1,000	12,660	12.660	12.24	-	-	12.22	12.22	1,036	12.216	-0.47%
2019-04-10	0	12.74	-	-	12.66	12.74	2,200	27,932	12.696	12.29	-	-	12.22	12.29	2,280	12.251	0.79%
2019-04-09	0	12.64	-	-	-	-	0	0	-	12.20	-	-	-	-	0	-	0.16%
2019-04-08	0	12.62	-	-	12.60	12.62	2,000	25,220	12.610	12.18	-	-	12.16	12.18	2,073	12.168	-0.94%
2019-04-04	0	12.74	-	-	12.74	12.74	1,280	16,307	12.740	12.29	-	-	12.29	12.29	1,327	12.293	0.79%
2019-04-03	0	12.64	-	-	-	-	0	0	-	12.20	-	-	-	-	0	-	1.12%
2019-04-02	0	12.50	-	-	-	-	0	0	-	12.06	-	-	-	-	0	-	0.00%
2019-04-01	0	12.50	-	-	12.36	12.50	9,000	112,260	12.473	12.06	-	-	11.93	12.06	9,327	12.036	2.63%
2019-03-29	0	12.18	-	12.24	12.18	12.28	2,000	24,460	12.230	11.75	-	11.81	11.75	11.85	2,073	11.801	-0.49%
2019-03-28	0	12.24	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	-0.97%
2019-03-27	0	12.36	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	-0.16%
2019-03-26	0	12.38	-	-	-	-	0	0	-	11.95	-	-	-	-	0	-	0.00%
2019-03-25	0	12.38	-	-	-	-	0	0	-	11.95	-	-	-	-	0	-	-1.75%
2019-03-22	0	12.60	-	-	-	-	0	0	-	12.16	-	-	-	-	0	-	0.00%
2019-03-21	0	12.60	-	-	-	-	0	0	-	12.16	-	-	-	-	0	-	1.12%
2019-03-20	0	12.46	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	0.16%
2019-03-19	0	12.44	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.00%
2019-03-18	0	12.44	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.32%
2019-03-15	0	12.40	-	-	-	-	0	0	-	11.97	-	-	-	-	0	-	0.49%
2019-03-14	0	12.34	-	-	-	-	0	0	-	11.91	-	-	-	-	0	-	0.00%
2019-03-13	0	12.34	-	-	-	-	0	0	-	11.91	-	-	-	-	0	-	-0.32%
2019-03-12	0	12.38	-	-	-	-	0	0	-	11.95	-	-	-	-	0	-	1.14%
2019-03-11	0	12.24	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
2019-03-08	0	12.24	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	-1.92%
2019-03-07	0	12.48	-	-	-	-	0	0	-	12.04	-	-	-	-	0	-	-0.48%
2019-03-06	0	12.54	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	-0.32%
2019-03-05	0	12.58	-	-	-	-	0	0	-	12.14	-	-	-	-	0	-	-0.94%
2019-03-04	0	12.70	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	-0.47%
2019-03-01	0	12.76	-	-	-	-	0	0	-	12.31	-	-	-	-	0	-	-0.16%
2019-02-28	0	12.78	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	-1.54%
2019-02-27	0	12.98	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2019-02-26	0	12.98	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2019-02-25	0	12.98	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.62%
2019-02-22	0	12.90	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	0.00%
2019-02-21	0	12.90	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	0.00%
2019-02-20	0	12.90	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	1.42%
2019-02-19	0	12.72	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	0.00%
2019-02-18	0	12.72	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	0.00%
2019-02-15	0	12.72	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	-0.93%
2019-02-14	0	12.84	-	-	-	-	0	0	-	12.39	-	-	-	-	0	-	1.10%
2019-02-13	0	12.70	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	0.32%
2019-02-12	0	12.66	-	-	-	-	0	0	-	12.22	-	-	-	-	0	-	0.00%
2019-02-11	0	12.66	-	-	12.66	12.66	2,000	25,320	12.660	12.22	-	-	12.22	12.22	2,073	12.216	-0.31%
2019-02-08	0	12.70	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	-1.09%
2019-02-04	0	12.84	-	-	-	-	0	0	-	12.39	-	-	-	-	0	-	0.00%
2019-02-01	0	12.84	-	-	-	-	0	0	-	12.39	-	-	-	-	0	-	0.00%
2019-01-31	0	12.84	-	-	-	-	0	0	-	12.39	-	-	-	-	0	-	0.00%
2019-01-30	0	12.84	-	-	-	-	0	0	-	12.39	-	-	-	-	0	-	1.26%
2019-01-29	0	12.68	-	-	-	-	0	0	-	12.24	-	-	-	-	0	-	0.48%
2019-01-28	0	12.62	-	-	-	-	0	0	-	12.18	-	-	-	-	0	-	0.48%
2019-01-25	0	12.56	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	2.45%
2019-01-24	0	12.26	-	-	-	-	0	0	-	11.83	-	-	-	-	0	-	0.49%
2019-01-23	0	12.20	-	-	-	-	0	0	-	11.77	-	-	-	-	0	-	0.00%
2019-01-22	0	12.20	-	-	-	-	0	0	-	11.77	-	-	-	-	0	-	-0.65%
2019-01-21	0	12.28	-	-	-	-	0	0	-	11.85	-	-	-	-	0	-	0.00%
2019-01-18	0	12.28	-	-	12.28	12.28	100	1,228	12.280	11.85	-	-	11.85	11.85	104	11.849	1.49%
2019-01-17	0	1.210	-	-	-	-	0	0	-	11.68	-	-	-	-	0	-	0.00%
2019-01-16	0	1.210	-	-	-	-	0	0	-	11.68	-	-	-	-	0	-	0.83%
2019-01-15	0	1.200	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	1.69%
2019-01-14	0	1.180	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
2019-01-11	0	1.180	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
2019-01-10	0	1.180	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.85%
2019-01-09	0	1.170	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	0.00%
2019-01-08	0	1.170	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	0.00%
2019-01-07	0	1.170	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	0.86%
2019-01-04	0	1.160	-	-	-	-	0	0	-	11.19	-	-	-	-	0	-	0.00%
2019-01-03	0	1.160	-	-	-	-	0	0	-	11.19	-	-	-	-	0	-	-1.69%
2019-01-02	0	1.180	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	-0.84%
2018-12-31	0	1.190	-	-	-	-	0	0	-	11.48	-	-	-	-	0	-	0.00%
2018-12-28	0	1.190	-	-	-	-	0	0	-	11.48	-	-	-	-	0	-	0.00%
2018-12-27	0	1.190	-	-	-	-	0	0	-	11.48	-	-	-	-	0	-	0.00%
2018-12-24	0	1.190	-	-	-	-	0	0	-	11.48	-	-	-	-	0	-	0.00%
2018-12-21	0	1.190	-	-	-	-	0	0	-	11.48	-	-	-	-	0	-	0.00%
2018-12-20	0	1.190	-	-	-	-	0	0	-	11.48	-	-	-	-	0	-	0.00%
2018-12-19	0	1.190	-	-	-	-	0	0	-	11.48	-	-	-	-	0	-	0.00%
2018-12-18	0	1.190	-	-	-	-	0	0	-	11.48	-	-	-	-	0	-	0.00%
2018-12-17	0	1.190	-	-	1.180	1.190	15,000	17,800	1.1867	11.48	-	-	11.39	11.48	1,555	11.451	0.85%
2018-12-14	0	1.200	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
2018-12-13	0	1.200	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
2018-12-12	0	1.200	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
2018-12-11	0	1.200	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	-0.83%
2018-12-10	0	1.210	-	-	-	-	0	0	-	11.48	-	-	-	-	0	-	-2.42%
2018-12-07	0	1.240	-	-	-	-	0	0	-	11.77	-	-	-	-	0	-	0.00%
2018-12-06	0	1.240	-	-	-	-	0	0	-	11.77	-	-	-	-	0	-	-1.59%
2018-12-05	0	1.260	-	-	-	-	0	0	-	11.96	-	-	-	-	0	-	0.00%
2018-12-04	0	1.260	-	-	-	-	0	0	-	11.96	-	-	-	-	0	-	0.00%
2018-12-03	0	1.260	-	-	-	-	0	0	-	11.96	-	-	-	-	0	-	0.00%
2018-11-30	0	1.260	-	-	-	-	0	0	-	11.96	-	-	-	-	0	-	0.00%
2018-11-29	0	1.260	-	-	1.230	1.270	14,700	18,265	1.2425	11.96	-	-	11.67	12.05	1,549	11.790	3.28%
2018-11-28	0	1.220	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	0.00%
2018-11-27	0	1.220	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	0.00%
2018-11-26	0	1.220	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	0.00%
2018-11-23	0	1.220	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	0.00%
2018-11-22	0	1.220	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	0.00%
2018-11-21	0	1.220	-	-	1.220	1.220	2,860	3,489	1.2199	11.58	-	-	11.58	11.58	301	11.575	0.00%
2018-11-20	0	1.220	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	0.00%
2018-11-19	0	1.220	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	0.00%
2018-11-16	0	1.220	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	0.00%
2018-11-15	0	1.220	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	0.00%
2018-11-14	0	1.220	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	0.00%
2018-11-13	0	1.220	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	-1.61%
2018-11-12	0	1.240	-	-	-	-	0	0	-	11.77	-	-	-	-	0	-	0.00%
2018-11-09	0	1.240	-	-	-	-	0	0	-	11.77	-	-	-	-	0	-	0.00%
2018-11-08	0	1.240	-	-	-	-	0	0	-	11.77	-	-	-	-	0	-	0.00%
2018-11-07	0	1.240	-	-	-	-	0	0	-	11.77	-	-	-	-	0	-	0.00%
2018-11-06	0	1.240	-	-	1.300	1.300	1,000	1,300	1.3000	11.77	-	-	12.34	12.34	105	12.335	0.00%
2018-11-05	0	1.240	-	-	-	-	0	0	-	11.77	-	-	-	-	0	-	0.00%
2018-11-02	0	1.240	-	-	1.240	1.240	3,300	4,092	1.2400	11.77	-	-	11.77	11.77	348	11.766	5.08%
2018-11-01	0	1.180	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2018-10-31	0	1.180	-	1.350	-	-	1,695	1,971	1.1628	11.20	-	12.81	-	-	179	11.034	0.00%
2018-10-30	0	1.180	-	1.350	-	-	0	0	-	11.20	-	12.81	-	-	0	-	0.00%
2018-10-29	0	1.180	-	1.350	-	-	0	0	-	11.20	-	12.81	-	-	0	-	0.00%
2018-10-26	0	1.180	-	1.350	-	-	0	0	-	11.20	-	12.81	-	-	0	-	0.00%
2018-10-25	0	1.180	-	1.350	1.180	1.180	30,000	35,400	1.1800	11.20	-	12.81	11.20	11.20	3,162	11.197	-4.07%
2018-10-24	0	1.230	-	1.350	-	-	2,741	3,341	1.2189	11.67	-	12.81	-	-	289	11.566	-0.81%
2018-10-23	0	1.240	-	1.350	-	-	0	0	-	11.77	-	12.81	-	-	0	-	-0.80%
2018-10-22	0	1.250	-	1.350	1.250	1.250	44,960	56,759	1.2624	11.86	-	12.81	11.86	11.86	4,738	11.979	1.63%
2018-10-19	0	1.230	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2018-10-18	0	1.230	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2018-10-16	0	1.230	-	-	-	-	10,975	13,609	1.2400	11.67	-	-	-	-	1,157	11.766	0.00%
2018-10-15	0	1.230	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2018-10-12	0	1.230	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.82%
2018-10-11	0	1.220	-	-	1.220	1.220	11,550	14,098	1.2206	11.58	-	-	11.58	11.58	1,217	11.582	-6.15%
2018-10-10	0	1.300	-	-	-	-	1,850	2,377	1.2849	12.34	-	-	-	-	195	12.192	-0.76%
2018-10-09	0	1.310	-	-	-	-	0	0	-	12.43	-	-	-	-	0	-	-0.76%
2018-10-08	0	1.320	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	-0.75%
2018-10-05	0	1.330	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	0.00%
2018-10-04	0	1.330	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	-1.48%
2018-10-03	0	1.350	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	0.00%
2018-10-02	0	1.350	-	-	1.350	1.350	3,040	4,081	1.3424	12.81	-	-	12.81	12.81	320	12.738	0.00%
2018-09-28	0	1.350	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	0.00%
2018-09-27	0	1.350	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	0.00%
2018-09-26	0	1.350	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	0.00%
2018-09-24	0	1.350	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	0.00%
2018-09-21	0	1.350	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	0.00%
2018-09-20	0	1.350	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	0.00%
2018-09-19	0	1.350	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	0.00%
2018-09-18	0	1.350	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	0.00%
2018-09-17	0	1.350	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	-1.46%
2018-09-14	0	1.370	-	-	1.370	1.370	2,355	3,226	1.3699	13.00	-	-	13.00	13.00	248	12.998	3.01%
2018-09-13	0	1.330	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	0.00%
2018-09-12	0	1.330	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	0.00%
2018-09-11	0	1.330	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	-0.75%
2018-09-10	0	1.340	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	0.00%
2018-09-07	0	1.340	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	0.00%
2018-09-06	0	1.340	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	0.00%
2018-09-05	0	1.340	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	0.00%
2018-09-04	0	1.340	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	0.00%
2018-09-03	0	1.340	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	0.00%
2018-08-31	0	1.340	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	0.00%
2018-08-30	0	1.340	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	0.00%
2018-08-29	0	1.340	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	0.00%
2018-08-28	0	1.340	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	0.75%
2018-08-27	0	1.330	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	0.76%
2018-08-24	0	1.320	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.76%
2018-08-23	0	1.310	-	-	-	-	0	0	-	12.43	-	-	-	-	0	-	0.00%
2018-08-22	0	1.310	-	-	-	-	0	0	-	12.43	-	-	-	-	0	-	0.00%
2018-08-21	0	1.310	-	-	-	-	0	0	-	12.43	-	-	-	-	0	-	0.00%
2018-08-20	0	1.310	-	-	-	-	0	0	-	12.43	-	-	-	-	0	-	0.00%
2018-08-17	0	1.310	-	-	-	-	0	0	-	12.43	-	-	-	-	0	-	0.00%
2018-08-16	0	1.310	-	-	-	-	0	0	-	12.43	-	-	-	-	0	-	0.00%
2018-08-15	0	1.310	-	-	-	-	0	0	-	12.43	-	-	-	-	0	-	0.00%
2018-08-14	0	1.310	-	-	-	-	0	0	-	12.43	-	-	-	-	0	-	0.00%
2018-08-13	0	1.310	-	-	-	-	0	0	-	12.43	-	-	-	-	0	-	-1.50%
2018-08-10	0	1.330	-	-	1.310	1.330	2,900	3,803	1.3114	12.62	-	-	12.43	12.62	306	12.443	-2.21%
2018-08-09	0	1.360	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.00%
2018-08-08	0	1.360	-	-	-	-	1,470	1,969	1.3395	12.90	-	-	-	-	155	12.710	0.00%
2018-08-07	0	1.360	-	-	1.360	1.360	3,470	4,668	1.3452	12.90	-	-	12.90	12.90	366	12.764	1.49%
2018-08-06	0	1.340	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	0.00%
2018-08-03	0	1.340	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	0.00%
2018-08-02	0	1.340	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	-1.47%
2018-08-01	0	1.360	-	-	1.360	1.360	5,267	7,129	1.3535	12.90	-	-	12.90	12.90	555	12.843	0.74%
2018-07-31	0	1.350	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	0.00%
2018-07-30	0	1.350	-	-	1.350	1.350	158	213	1.3481	12.81	-	-	12.81	12.81	17	12.792	0.00%
2018-07-27	0	1.350	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	0.00%
2018-07-26	0	1.350	-	-	1.350	1.350	4,130	5,575	1.3499	12.81	-	-	12.81	12.81	435	12.808	1.50%
2018-07-25	0	1.330	-	-	1.330	1.330	6,160	8,192	1.3299	12.62	-	-	12.62	12.62	649	12.619	0.76%
2018-07-24	0	1.320	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2018-07-23	0	1.320	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2018-07-20	0	1.320	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2018-07-19	0	1.320	-	-	1.320	1.320	2,731	3,604	1.3197	12.52	-	-	12.52	12.52	288	12.522	-0.75%
2018-07-18	0	1.330	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	0.00%
2018-07-17	0	1.330	-	-	1.330	1.330	5,000	6,650	1.3300	12.62	-	-	12.62	12.62	527	12.620	0.00%
2018-07-16	0	1.330	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	0.00%
2018-07-13	0	1.330	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	0.00%
2018-07-12	0	1.330	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	0.00%
2018-07-11	0	1.330	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	0.00%
2018-07-10	0	1.330	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	0.00%
2018-07-09	0	1.330	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	0.00%
2018-07-06	0	1.330	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	0.00%
2018-07-05	0	1.330	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	-0.75%
2018-07-04	0	1.340	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	-0.74%
2018-07-03	0	1.350	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	-0.74%
2018-06-29	0	1.360	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.00%
2018-06-28	0	1.360	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.00%
2018-06-27	0	1.360	-	-	1.360	1.360	3,400	4,624	1.3600	12.90	-	-	12.90	12.90	358	12.904	0.00%
2018-06-26	0	1.360	-	-	1.360	1.360	1,000	1,360	1.3600	12.90	-	-	12.90	12.90	105	12.904	-1.45%
2018-06-25	0	1.380	-	-	1.380	1.380	1,000	1,380	1.3800	13.09	-	-	13.09	13.09	105	13.094	0.00%
2018-06-22	0	1.380	-	-	-	-	0	0	-	13.09	-	-	-	-	0	-	0.00%
2018-06-21	0	1.380	-	-	-	-	0	0	-	13.09	-	-	-	-	0	-	0.00%
2018-06-20	0	1.380	-	-	-	-	0	0	-	13.09	-	-	-	-	0	-	0.00%
2018-06-19	0	1.380	-	-	-	-	1,370	1,876	1.3693	13.09	-	-	-	-	144	12.993	-5.48%
2018-06-15	0	1.460	-	-	-	-	0	0	-	13.85	-	-	-	-	0	-	-0.68%
2018-06-14	0	1.470	-	-	-	-	0	0	-	13.95	-	-	-	-	0	-	-1.34%
2018-06-13	0	1.490	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2018-06-12	0	1.490	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2018-06-11	0	1.490	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2018-06-08	0	1.490	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	-0.67%
2018-06-07	0	1.500	-	-	1.500	1.500	5,070	7,588	1.4966	14.23	-	-	14.23	14.23	534	14.201	0.67%
2018-06-06	0	1.490	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	-0.67%
2018-06-05	0	1.500	-	-	-	-	0	0	-	14.23	-	-	-	-	0	-	0.00%
2018-06-04	0	1.500	-	-	1.500	1.500	2,000	3,000	1.5000	14.23	-	-	14.23	14.23	211	14.233	1.35%
2018-06-01	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2018-05-31	0	1.480	-	-	1.480	1.480	3,400	4,998	1.4700	14.04	-	-	14.04	14.04	358	13.948	0.68%
2018-05-30	0	1.470	-	-	-	-	0	0	-	13.95	-	-	-	-	0	-	-1.34%
2018-05-29	0	1.490	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2018-05-28	0	1.490	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2018-05-25	0	1.490	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2018-05-24	0	1.490	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2018-05-23	0	1.490	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2018-05-21	0	1.490	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2018-05-18	0	1.490	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2018-05-17	0	1.490	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2018-05-16	0	1.490	-	-	-	-	1,500	2,220	1.4800	14.14	-	-	-	-	158	14.043	0.00%
2018-05-15	0	1.490	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2018-05-14	0	1.490	-	-	-	-	2,400	3,588	1.4950	14.14	-	-	-	-	253	14.185	0.00%
2018-05-11	0	1.490	-	-	-	-	2,020	3,019	1.4946	14.14	-	-	-	-	213	14.181	0.68%
2018-05-10	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2018-05-09	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	-1.33%
2018-05-08	0	1.500	-	-	-	-	0	0	-	14.23	-	-	-	-	0	-	0.00%
2018-05-07	0	1.500	-	-	-	-	3,700	5,550	1.5000	14.23	-	-	-	-	390	14.233	0.00%
2018-05-04	0	1.500	-	-	-	-	2,400	3,552	1.4800	14.23	-	-	-	-	253	14.043	-0.66%
2018-05-03	0	1.510	-	-	-	-	0	0	-	14.33	-	-	-	-	0	-	0.00%
2018-05-02	0	1.510	1.490	-	-	-	0	0	-	14.33	14.14	-	-	-	0	-	0.00%
2018-04-30	0	1.510	-	-	-	-	2,364	3,593	1.5199	14.33	-	-	-	-	249	14.421	2.03%
2018-04-27	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2018-04-26	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2018-04-25	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	-0.67%
2018-04-24	0	1.490	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	-0.67%
2018-04-23	0	1.500	-	-	-	-	0	0	-	14.23	-	-	-	-	0	-	0.00%
2018-04-20	0	1.500	-	-	-	-	2,000	2,990	1.4950	14.23	-	-	-	-	211	14.185	0.00%
2018-04-19	0	1.500	-	-	-	-	0	0	-	14.23	-	-	-	-	0	-	0.67%
2018-04-18	0	1.490	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2018-04-17	0	1.490	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2018-04-16	0	1.490	-	-	1.490	1.490	2,000	2,980	1.4900	14.14	-	-	14.14	14.14	211	14.138	0.68%
2018-04-13	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2018-04-12	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2018-04-11	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2018-04-10	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2018-04-09	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2018-04-06	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2018-04-04	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2018-04-03	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2018-03-29	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2018-03-28	0	1.480	-	-	1.480	1.480	2,000	2,960	1.4800	14.04	-	-	14.04	14.04	211	14.043	0.00%
2018-03-27	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2018-03-26	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2018-03-23	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	-3.27%
2018-03-22	0	1.530	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	0.00%
2018-03-21	0	1.530	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	0.00%
2018-03-20	0	1.530	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	0.00%
2018-03-19	0	1.530	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	0.00%
2018-03-16	0	1.530	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	0.00%
2018-03-15	0	1.530	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	0.00%
2018-03-14	0	1.530	1.340	-	-	-	0	0	-	14.52	12.71	-	-	-	0	-	0.00%
2018-03-13	0	1.530	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	0.00%
2018-03-12	0	1.530	-	-	1.530	1.530	5,000	7,650	1.5300	14.52	-	-	14.52	14.52	527	14.517	3.38%
2018-03-09	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	1.37%
2018-03-08	0	1.460	-	-	-	-	0	0	-	13.85	-	-	-	-	0	-	0.00%
2018-03-07	0	1.460	-	-	-	-	0	0	-	13.85	-	-	-	-	0	-	1.39%
2018-03-06	0	1.440	-	-	-	-	0	0	-	13.66	-	-	-	-	0	-	0.00%
2018-03-05	0	1.440	-	-	-	-	0	0	-	13.66	-	-	-	-	0	-	0.00%
2018-03-02	0	1.440	-	-	-	-	0	0	-	13.66	-	-	-	-	0	-	0.00%
2018-03-01	0	1.440	-	-	1.440	1.440	20,000	28,800	1.4400	13.66	-	-	13.66	13.66	2,108	13.664	-2.70%
2018-02-28	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2018-02-27	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2018-02-26	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.68%
2018-02-23	0	1.470	-	-	-	-	0	0	-	13.95	-	-	-	-	0	-	0.00%
2018-02-22	0	1.470	-	-	-	-	0	0	-	13.95	-	-	-	-	0	-	0.00%
2018-02-21	0	1.470	-	-	-	-	0	0	-	13.95	-	-	-	-	0	-	-0.68%
2018-02-20	0	1.480	-	-	-	-	25,300	37,444	1.4800	14.04	-	-	-	-	2,666	14.043	0.00%
2018-02-15	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	1.37%
2018-02-14	0	1.460	-	-	-	-	0	0	-	13.85	-	-	-	-	0	-	2.10%
2018-02-13	0	1.430	-	-	-	-	139,300	201,985	1.4500	13.57	-	-	-	-	14,681	13.758	0.00%
2018-02-12	0	1.430	-	-	-	-	0	0	-	13.57	-	-	-	-	0	-	0.00%
2018-02-09	0	1.430	-	-	-	-	0	0	-	13.57	-	-	-	-	0	-	-0.69%
2018-02-08	0	1.440	-	-	-	-	0	0	-	13.66	-	-	-	-	0	-	0.00%
2018-02-07	0	1.440	1.430	1.450	1.440	1.440	5,000	7,200	1.4400	13.66	13.57	13.76	13.66	13.66	527	13.664	-2.70%
2018-02-06	0	1.480	1.460	1.490	1.480	1.480	10,000	14,800	1.4800	14.04	13.85	14.14	14.04	14.04	1,054	14.043	-1.33%
2018-02-05	0	1.500	-	-	-	-	0	0	-	14.23	-	-	-	-	0	-	-1.96%
2018-02-02	0	1.530	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	-1.92%
2018-02-01	0	1.560	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	0.00%
2018-01-31	0	1.560	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	0.00%
2018-01-30	0	1.560	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	-0.64%
2018-01-29	0	1.570	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2018-01-26	0	1.570	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.64%
2018-01-25	0	1.560	-	-	1.540	1.560	12,000	18,580	1.5483	14.80	-	-	14.61	14.80	1,265	14.691	1.30%
2018-01-24	0	1.540	-	1.560	-	-	0	0	-	14.61	-	14.80	-	-	0	-	0.00%
2018-01-23	0	1.540	-	1.560	1.540	1.540	12,000	18,480	1.5400	14.61	-	14.80	14.61	14.61	1,265	14.612	0.00%
2018-01-22	0	1.540	1.490	-	-	-	0	0	-	14.61	14.14	-	-	-	0	-	-0.65%
2018-01-19	0	1.550	-	-	-	-	0	0	-	14.71	-	-	-	-	0	-	0.00%
2018-01-18	0	1.550	-	1.550	-	-	0	0	-	14.71	-	14.71	-	-	0	-	0.00%
2018-01-17	0	1.550	-	1.550	1.550	1.550	2,000	3,100	1.5500	14.71	-	14.71	14.71	14.71	211	14.707	0.65%
2018-01-16	0	1.540	-	-	-	-	0	0	-	14.61	-	-	-	-	0	-	0.65%
2018-01-15	0	1.530	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	0.00%
2018-01-12	0	1.530	-	1.540	-	-	0	0	-	14.52	-	14.61	-	-	0	-	0.00%
2018-01-11	0	1.530	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	-0.65%
2018-01-10	0	1.540	-	-	-	-	0	0	-	14.61	-	-	-	-	0	-	0.00%
2018-01-09	0	1.540	-	-	-	-	0	0	-	14.61	-	-	-	-	0	-	0.00%
2018-01-08	0	1.540	-	-	-	-	0	0	-	14.61	-	-	-	-	0	-	0.65%
2018-01-05	0	1.530	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	0.00%
2018-01-04	0	1.530	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	0.00%
2018-01-03	0	1.530	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	0.66%
2018-01-02	0	1.520	-	-	-	-	0	0	-	14.42	-	-	-	-	0	-	1.33%
2017-12-29	0	1.500	-	1.530	-	-	0	0	-	14.23	-	14.52	-	-	0	-	0.00%
2017-12-28	0	1.500	-	-	-	-	0	0	-	14.23	-	-	-	-	0	-	1.35%
2017-12-27	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2017-12-22	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2017-12-21	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	-0.67%
2017-12-20	0	1.490	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2017-12-19	0	1.490	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.68%
2017-12-18	0	1.480	1.480	1.500	-	-	0	0	-	14.04	14.04	14.23	-	-	0	-	0.00%
2017-12-15	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2017-12-14	0	1.480	-	-	1.480	1.500	36,400	54,400	1.4945	14.04	-	-	14.04	14.23	3,836	14.181	0.00%
2017-12-13	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2017-12-12	0	1.480	1.460	1.490	-	-	0	0	-	14.04	13.85	14.14	-	-	0	-	0.00%
2017-12-11	0	1.480	-	1.490	-	-	0	0	-	14.04	-	14.14	-	-	0	-	0.00%
2017-12-08	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	0.00%
2017-12-07	0	1.480	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	-0.67%
2017-12-06	0	1.490	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	-0.67%
2017-12-05	0	1.500	1.500	1.520	-	-	0	0	-	14.23	14.23	14.42	-	-	0	-	0.00%
2017-12-04	0	1.500	-	-	1.500	1.500	10,000	15,000	1.5000	14.23	-	-	14.23	14.23	1,054	14.233	0.67%
2017-12-01	0	1.490	1.480	1.500	-	-	0	0	-	14.14	14.04	14.23	-	-	0	-	0.00%
2017-11-30	0	1.490	1.480	1.500	1.480	1.490	20,000	29,700	1.4850	14.14	14.04	14.23	14.04	14.14	2,108	14.091	-1.97%
2017-11-29	0	1.520	1.520	1.540	-	-	0	0	-	14.42	14.42	14.61	-	-	0	-	0.66%
2017-11-28	0	1.510	-	-	-	-	0	0	-	14.33	-	-	-	-	0	-	0.00%
2017-11-27	0	1.510	-	-	-	-	0	0	-	14.33	-	-	-	-	0	-	-1.31%
2017-11-24	0	1.530	1.520	1.550	-	-	0	0	-	14.52	14.42	14.71	-	-	0	-	0.66%
2017-11-23	0	1.520	1.520	1.540	-	-	0	0	-	14.42	14.42	14.61	-	-	0	-	0.00%
2017-11-22	0	1.520	1.520	1.540	-	-	0	0	-	14.42	14.42	14.61	-	-	0	-	1.33%
2017-11-21	0	1.500	-	-	-	-	0	0	-	14.23	-	-	-	-	0	-	0.00%
2017-11-20	0	1.500	-	-	-	-	0	0	-	14.23	-	-	-	-	0	-	0.00%
2017-11-17	0	1.500	1.500	1.520	-	-	0	0	-	14.23	14.23	14.42	-	-	0	-	0.00%
2017-11-16	0	1.500	1.490	1.520	-	-	0	0	-	14.23	14.14	14.42	-	-	0	-	0.67%
2017-11-15	0	1.490	1.470	1.490	-	-	0	0	-	14.14	13.95	14.14	-	-	0	-	0.00%
2017-11-14	0	1.490	1.470	1.500	1.490	1.490	400	596	1.4900	14.14	13.95	14.23	14.14	14.14	42	14.138	0.00%
2017-11-13	0	1.490	1.470	1.490	-	-	0	0	-	14.14	13.95	14.14	-	-	0	-	-0.67%
2017-11-10	0	1.500	-	-	-	-	0	0	-	14.23	-	-	-	-	0	-	0.00%
2017-11-09	0	1.500	1.490	1.510	-	-	0	0	-	14.23	14.14	14.33	-	-	0	-	0.00%
2017-11-08	0	1.500	-	-	-	-	0	0	-	14.23	-	-	-	-	0	-	0.00%
2017-11-07	0	1.500	1.490	1.520	-	-	0	0	-	14.23	14.14	14.42	-	-	0	-	0.00%
2017-11-06	0	1.500	1.490	1.510	-	-	0	0	-	14.23	14.14	14.33	-	-	0	-	0.00%
2017-11-03	0	1.500	1.500	1.520	-	-	0	0	-	14.23	14.23	14.42	-	-	0	-	0.00%
2017-11-02	0	1.500	1.490	1.520	-	-	0	0	-	14.23	14.14	14.42	-	-	0	-	0.00%
2017-11-01	0	1.500	1.500	1.520	-	-	0	0	-	14.23	14.23	14.42	-	-	0	-	2.04%
2017-10-31	0	1.470	1.470	1.490	-	-	0	0	-	13.95	13.95	14.14	-	-	0	-	1.38%
2017-10-30	0	1.450	1.450	1.470	-	-	0	0	-	13.76	13.76	13.95	-	-	0	-	0.00%
2017-10-27	0	1.450	1.440	1.460	-	-	0	0	-	13.76	13.66	13.85	-	-	0	-	0.00%
2017-10-26	0	1.450	1.430	1.450	1.450	1.450	300	435	1.4500	13.76	13.57	13.76	13.76	13.76	32	13.758	0.69%
2017-10-25	0	1.440	1.440	1.460	-	-	0	0	-	13.66	13.66	13.85	-	-	0	-	0.00%
2017-10-24	0	1.440	1.440	1.460	-	-	0	0	-	13.66	13.66	13.85	-	-	0	-	0.00%
2017-10-23	0	1.440	1.440	1.460	-	-	0	0	-	13.66	13.66	13.85	-	-	0	-	0.00%
2017-10-20	0	1.440	-	-	1.440	1.440	5,000	7,200	1.4400	13.66	-	-	13.66	13.66	527	13.664	0.70%
2017-10-19	0	1.430	-	-	-	-	0	0	-	13.57	-	-	-	-	0	-	-0.69%
2017-10-18	0	1.440	1.430	1.450	-	-	0	0	-	13.66	13.57	13.76	-	-	0	-	0.00%
2017-10-17	0	1.440	1.430	1.450	1.440	1.440	5,000	7,200	1.4400	13.66	13.57	13.76	13.66	13.66	527	13.664	0.00%
2017-10-16	0	1.440	1.430	1.460	1.440	1.440	10,000	14,400	1.4400	13.66	13.57	13.85	13.66	13.66	1,054	13.664	0.00%
2017-10-13	0	1.440	1.430	1.450	1.440	1.440	5,000	7,200	1.4400	13.66	13.57	13.76	13.66	13.66	527	13.664	0.70%
2017-10-12	0	1.430	1.420	1.450	-	-	0	0	-	13.57	13.47	13.76	-	-	0	-	0.70%
2017-10-11	0	1.420	1.410	1.440	-	-	0	0	-	13.47	13.38	13.66	-	-	0	-	0.71%
2017-10-10	0	1.410	1.400	1.420	1.410	1.410	15,000	21,150	1.4100	13.38	13.28	13.47	13.38	13.38	1,581	13.379	0.71%
2017-10-09	0	1.400	1.390	1.410	1.390	1.390	10,000	13,900	1.3900	13.28	13.19	13.38	13.19	13.19	1,054	13.189	0.00%
2017-10-06	0	1.400	1.390	1.410	-	-	0	0	-	13.28	13.19	13.38	-	-	0	-	1.45%
2017-10-04	0	1.380	-	-	-	-	0	0	-	13.09	-	-	-	-	0	-	0.73%
2017-10-03	0	1.370	1.370	1.400	1.370	1.370	10,000	13,700	1.3700	13.00	13.00	13.28	13.00	13.00	1,054	12.999	0.00%
2017-09-29	0	1.370	1.360	1.390	-	-	0	0	-	13.00	12.90	13.19	-	-	0	-	0.00%
2017-09-28	0	1.370	1.350	1.370	-	-	0	0	-	13.00	12.81	13.00	-	-	0	-	-0.72%
2017-09-27	0	1.380	1.350	1.380	-	-	0	0	-	13.09	12.81	13.09	-	-	0	-	0.00%
2017-09-26	0	1.380	1.360	1.390	-	-	0	0	-	13.09	12.90	13.19	-	-	0	-	-0.72%
2017-09-25	0	1.390	1.380	1.410	-	-	0	0	-	13.19	13.09	13.38	-	-	0	-	0.00%
2017-09-22	0	1.390	1.370	1.400	-	-	0	0	-	13.19	13.00	13.28	-	-	0	-	-1.42%
2017-09-21	0	1.410	1.380	1.420	-	-	0	0	-	13.38	13.09	13.47	-	-	0	-	0.00%
2017-09-20	0	1.410	-	-	-	-	0	0	-	13.38	-	-	-	-	0	-	0.00%
2017-09-19	0	1.410	-	-	1.450	1.450	1,000	1,450	1.4500	13.38	-	-	13.76	13.76	105	13.758	0.71%
2017-09-18	0	1.400	1.390	1.420	-	-	0	0	-	13.28	13.19	13.47	-	-	0	-	2.19%
2017-09-15	0	1.370	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
2017-09-14	0	1.370	1.350	1.400	1.370	1.370	10,000	13,700	1.3700	13.00	12.81	13.28	13.00	13.00	1,054	12.999	0.74%
2017-09-13	0	1.360	-	-	1.360	1.360	10,000	13,600	1.3600	12.90	-	-	12.90	12.90	1,054	12.904	0.00%
2017-09-12	0	1.360	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.00%
2017-09-11	0	1.360	1.350	1.380	-	-	0	0	-	12.90	12.81	13.09	-	-	0	-	0.74%
2017-09-08	0	1.350	1.320	1.390	-	-	0	0	-	12.81	12.52	13.19	-	-	0	-	0.75%
2017-09-07	0	1.340	1.340	1.360	-	-	0	0	-	12.71	12.71	12.90	-	-	0	-	0.00%
2017-09-06	0	1.340	1.320	1.340	-	-	0	0	-	12.71	12.52	12.71	-	-	0	-	-0.74%
2017-09-05	0	1.350	1.320	1.360	-	-	0	0	-	12.81	12.52	12.90	-	-	0	-	0.00%
2017-09-04	0	1.350	1.320	1.360	-	-	0	0	-	12.81	12.52	12.90	-	-	0	-	-0.74%
2017-09-01	0	1.360	1.350	1.370	-	-	0	0	-	12.90	12.81	13.00	-	-	0	-	0.00%
2017-08-31	0	1.360	-	-	1.360	1.360	10,000	13,600	1.3600	12.90	-	-	12.90	12.90	1,054	12.904	0.00%
2017-08-30	0	1.360	-	-	1.360	1.360	3,200	4,352	1.3600	12.90	-	-	12.90	12.90	337	12.904	-0.73%
2017-08-29	0	1.370	-	-	1.370	1.370	10,000	13,700	1.3700	13.00	-	-	13.00	13.00	1,054	12.999	0.00%
2017-08-28	0	1.370	1.330	1.410	-	-	0	0	-	13.00	12.62	13.38	-	-	0	-	0.00%
2017-08-25	0	1.370	1.360	1.390	-	-	0	0	-	13.00	12.90	13.19	-	-	0	-	0.74%
2017-08-24	0	1.360	1.350	1.400	-	-	0	0	-	12.90	12.81	13.28	-	-	0	-	0.74%
2017-08-22	0	1.350	1.330	1.380	-	-	0	0	-	12.81	12.62	13.09	-	-	0	-	0.75%
2017-08-21	0	1.340	1.330	1.360	-	-	0	0	-	12.71	12.62	12.90	-	-	0	-	0.00%
2017-08-18	0	1.340	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	0.00%
2017-08-17	0	1.340	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	0.00%
2017-08-16	0	1.340	-	-	1.340	1.340	10,000	13,400	1.3400	12.71	-	-	12.71	12.71	1,054	12.715	0.00%
2017-08-15	0	1.340	1.330	1.360	1.340	1.340	10,000	13,400	1.3400	12.71	12.62	12.90	12.71	12.71	1,054	12.715	1.52%
2017-08-14	0	1.320	1.310	1.370	-	-	0	0	-	12.52	12.43	13.00	-	-	0	-	0.00%
2017-08-11	0	1.320	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	-2.22%
2017-08-10	0	1.350	1.330	1.360	-	-	0	0	-	12.81	12.62	12.90	-	-	0	-	-0.74%
2017-08-09	0	1.360	1.340	1.370	-	-	0	0	-	12.90	12.71	13.00	-	-	0	-	-1.45%
2017-08-08	0	1.380	1.340	1.420	-	-	0	0	-	13.09	12.71	13.47	-	-	0	-	0.00%
2017-08-07	0	1.380	1.370	1.390	-	-	0	0	-	13.09	13.00	13.19	-	-	0	-	0.00%
2017-08-04	0	1.380	-	-	-	-	0	0	-	13.09	-	-	-	-	0	-	0.00%
2017-08-03	0	1.380	1.360	1.380	-	-	0	0	-	13.09	12.90	13.09	-	-	0	-	-1.43%
2017-08-02	0	1.400	1.390	1.420	-	-	0	0	-	13.28	13.19	13.47	-	-	0	-	0.00%
2017-08-01	0	1.400	1.390	1.410	1.400	1.400	10,000	14,000	1.4000	13.28	13.19	13.38	13.28	13.28	1,054	13.284	0.00%
2017-07-31	0	1.400	1.380	1.410	-	-	0	0	-	13.28	13.09	13.38	-	-	0	-	0.00%
2017-07-28	0	1.400	1.380	1.400	-	-	0	0	-	13.28	13.09	13.28	-	-	0	-	-1.41%
2017-07-27	0	1.420	1.420	1.440	-	-	0	0	-	13.47	13.47	13.66	-	-	0	-	0.00%
2017-07-26	0	1.420	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	-0.70%
2017-07-25	0	1.430	1.410	1.440	-	-	0	0	-	13.57	13.38	13.66	-	-	0	-	0.00%
2017-07-24	0	1.430	1.410	1.460	-	-	0	0	-	13.57	13.38	13.85	-	-	0	-	0.70%
2017-07-21	0	1.420	1.390	-	-	-	0	0	-	13.47	13.19	-	-	-	0	-	0.71%
2017-07-20	0	1.410	1.400	1.430	1.410	1.410	5,000	7,050	1.4100	13.38	13.28	13.57	13.38	13.38	527	13.379	0.71%
2017-07-19	0	1.400	1.390	1.430	-	-	0	0	-	13.28	13.19	13.57	-	-	0	-	0.00%
2017-07-18	0	1.400	1.400	1.420	-	-	0	0	-	13.28	13.28	13.47	-	-	0	-	0.72%
2017-07-17	0	1.390	1.390	1.410	-	-	0	0	-	13.19	13.19	13.38	-	-	0	-	0.72%
2017-07-14	0	1.380	1.380	1.400	-	-	0	0	-	13.09	13.09	13.28	-	-	0	-	0.00%
2017-07-13	0	1.380	1.370	1.400	1.380	1.380	15,000	20,700	1.3800	13.09	13.00	13.28	13.09	13.09	1,581	13.094	2.22%
2017-07-12	0	1.350	1.350	1.370	-	-	0	0	-	12.81	12.81	13.00	-	-	0	-	0.75%
2017-07-11	0	1.340	1.320	1.380	-	-	0	0	-	12.71	12.52	13.09	-	-	0	-	0.00%
2017-07-10	0	1.340	1.330	1.350	-	-	0	0	-	12.71	12.62	12.81	-	-	0	-	0.00%
2017-07-07	0	1.340	1.300	1.380	-	-	0	0	-	12.71	12.34	13.09	-	-	0	-	-0.74%
2017-07-06	0	1.350	1.320	1.370	-	-	0	0	-	12.81	12.52	13.00	-	-	0	-	0.00%
2017-07-05	0	1.350	1.310	-	-	-	0	0	-	12.81	12.43	-	-	-	0	-	0.00%
2017-07-04	0	1.350	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	-0.74%
2017-07-03	0	1.360	1.320	1.390	-	-	0	0	-	12.90	12.52	13.19	-	-	0	-	0.00%
2017-06-30	0	1.360	1.340	1.370	-	-	0	0	-	12.90	12.71	13.00	-	-	0	-	0.00%
2017-06-29	0	1.360	1.330	1.400	-	-	0	0	-	12.90	12.62	13.28	-	-	0	-	0.00%
2017-06-28	0	1.360	1.320	1.390	-	-	0	0	-	12.90	12.52	13.19	-	-	0	-	0.00%
2017-06-27	0	1.360	1.320	-	-	-	0	0	-	12.90	12.52	-	-	-	0	-	0.00%
2017-06-26	0	1.360	1.320	1.400	-	-	0	0	-	12.90	12.52	13.28	-	-	0	-	0.74%
2017-06-23	0	1.350	1.310	-	-	-	0	0	-	12.81	12.43	-	-	-	0	-	0.00%
2017-06-22	0	1.350	1.340	-	1.350	1.350	10,000	13,500	1.3500	12.81	12.71	-	12.81	12.81	1,054	12.810	0.75%
2017-06-21	0	1.340	1.300	1.380	-	-	0	0	-	12.71	12.34	13.09	-	-	0	-	-0.74%
2017-06-20	0	1.350	1.310	-	-	-	0	0	-	12.81	12.43	-	-	-	0	-	0.00%
2017-06-19	0	1.350	1.350	1.390	-	-	0	0	-	12.81	12.81	13.19	-	-	0	-	0.00%
2017-06-16	0	1.350	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	0.00%
2017-06-15	0	1.350	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	0.00%
2017-06-14	0	1.350	1.320	1.400	-	-	0	0	-	12.81	12.52	13.28	-	-	0	-	0.00%
2017-06-13	0	1.350	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	0.00%
2017-06-12	0	1.350	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	0.00%
2017-06-09	0	1.350	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	0.00%
2017-06-08	0	1.350	1.350	1.380	1.340	1.340	146,000	195,640	1.3400	12.81	12.81	13.09	12.71	12.71	15,387	12.715	-0.74%
2017-06-07	0	1.360	1.310	-	1.370	1.370	151,000	206,870	1.3700	12.90	12.43	-	13.00	13.00	15,914	12.999	-0.73%
2017-06-06	0	1.370	1.330	-	-	-	0	0	-	13.00	12.62	-	-	-	0	-	0.00%
2017-06-05	0	1.370	1.350	1.390	1.370	1.370	3,200	4,384	1.3700	13.00	12.81	13.19	13.00	13.00	337	12.999	0.74%
2017-06-02	0	1.360	1.350	-	-	-	0	0	-	12.90	12.81	-	-	-	0	-	0.74%
2017-06-01	0	1.350	1.320	1.380	-	-	0	0	-	12.81	12.52	13.09	-	-	0	-	0.00%
2017-05-31	0	1.350	-	-	1.350	1.350	10,000	13,500	1.3500	12.81	-	-	12.81	12.81	1,054	12.810	-0.74%
2017-05-29	0	1.360	1.330	1.400	-	-	0	0	-	12.90	12.62	13.28	-	-	0	-	0.00%
2017-05-26	0	1.360	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.74%
2017-05-25	0	1.350	1.330	1.400	-	-	0	0	-	12.81	12.62	13.28	-	-	0	-	1.50%
2017-05-24	0	1.330	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	0.00%
2017-05-23	0	1.330	1.300	-	-	-	0	0	-	12.62	12.34	-	-	-	0	-	0.76%
2017-05-22	0	1.320	1.290	-	-	-	0	0	-	12.52	12.24	-	-	-	0	-	0.00%
2017-05-19	0	1.320	1.280	-	-	-	0	0	-	12.52	12.15	-	-	-	0	-	0.00%
2017-05-18	0	1.320	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2017-05-17	0	1.320	1.290	-	-	-	0	0	-	12.52	12.24	-	-	-	0	-	0.00%
2017-05-16	0	1.320	1.300	1.360	-	-	0	0	-	12.52	12.34	12.90	-	-	0	-	0.00%
2017-05-15	0	1.320	1.260	-	1.310	1.320	50,000	65,800	1.3160	12.52	11.96	-	12.43	12.52	5,270	12.487	0.76%
2017-05-12	0	1.310	1.300	1.320	-	-	0	0	-	12.43	12.34	12.52	-	-	0	-	0.00%
2017-05-11	0	1.310	-	-	-	-	0	0	-	12.43	-	-	-	-	0	-	0.77%
2017-05-10	0	1.300	-	-	-	-	0	0	-	12.34	-	-	-	-	0	-	0.00%
2017-05-09	0	1.300	-	-	-	-	0	0	-	12.34	-	-	-	-	0	-	0.00%
2017-05-08	0	1.300	1.300	1.320	-	-	0	0	-	12.34	12.34	12.52	-	-	0	-	2.36%
2017-05-05	0	1.270	1.210	-	-	-	0	0	-	12.05	11.48	-	-	-	0	-	0.00%
2017-05-04	0	1.270	-	-	-	-	0	0	-	12.05	-	-	-	-	0	-	0.79%
2017-05-02	0	1.260	-	-	-	-	0	0	-	11.96	-	-	-	-	0	-	0.80%
2017-04-28	0	1.250	-	-	1.250	1.260	15,000	18,850	1.2567	11.86	-	-	11.86	11.96	1,581	11.924	0.00%
2017-04-27	0	1.250	-	-	-	-	0	0	-	11.86	-	-	-	-	0	-	0.00%
2017-04-26	0	1.250	1.250	1.280	-	-	0	0	-	11.86	11.86	12.15	-	-	0	-	0.00%
2017-04-25	0	1.250	-	-	1.250	1.250	25,000	31,250	1.2500	11.86	-	-	11.86	11.86	2,635	11.861	1.63%
2017-04-24	0	1.230	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.82%
2017-04-21	0	1.220	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	0.00%
2017-04-20	0	1.220	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	0.00%
2017-04-19	0	1.220	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	0.00%
2017-04-18	0	1.220	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	0.00%
2017-04-13	0	1.220	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	0.83%
2017-04-12	0	1.210	1.180	-	-	-	0	0	-	11.48	11.20	-	-	-	0	-	0.00%
2017-04-11	0	1.210	0.950	-	-	-	0	0	-	11.48	9.014	-	-	-	0	-	-0.82%
2017-04-10	0	1.220	0.960	-	-	-	0	0	-	11.58	9.109	-	-	-	0	-	0.00%
2017-04-07	0	1.220	0.980	-	1.220	1.220	10,000	12,200	1.2200	11.58	9.299	-	11.58	11.58	1,054	11.576	-0.81%
2017-04-06	0	1.230	1.220	1.230	-	-	0	0	-	11.67	11.58	11.67	-	-	0	-	-1.60%
2017-04-05	0	1.250	0.990	-	-	-	0	0	-	11.86	9.394	-	-	-	0	-	0.00%
2017-04-03	0	1.250	1.240	1.260	-	-	0	0	-	11.86	11.77	11.96	-	-	0	-	0.00%
2017-03-31	0	1.250	1.000	-	-	-	0	0	-	11.86	9.489	-	-	-	0	-	0.00%
2017-03-30	0	1.250	1.000	-	-	-	0	0	-	11.86	9.489	-	-	-	0	-	0.00%
2017-03-29	0	1.250	1.010	-	-	-	0	0	-	11.86	9.583	-	-	-	0	-	0.00%
2017-03-28	0	1.250	1.010	-	-	-	0	0	-	11.86	9.583	-	-	-	0	-	0.00%
2017-03-27	0	1.250	1.000	-	-	-	0	0	-	11.86	9.489	-	-	-	0	-	0.00%
2017-03-24	0	1.250	1.000	-	-	-	0	0	-	11.86	9.489	-	-	-	0	-	0.00%
2017-03-23	0	1.250	1.010	-	-	-	0	0	-	11.86	9.583	-	-	-	0	-	0.00%
2017-03-22	0	1.250	1.240	1.260	-	-	0	0	-	11.86	11.77	11.96	-	-	0	-	0.00%
2017-03-21	0	1.250	1.010	-	-	-	0	0	-	11.86	9.583	-	-	-	0	-	0.81%
2017-03-20	0	1.240	1.000	-	-	-	0	0	-	11.77	9.489	-	-	-	0	-	0.81%
2017-03-17	0	1.230	0.990	-	-	-	0	0	-	11.67	9.394	-	-	-	0	-	0.82%
2017-03-16	0	1.220	0.980	-	-	-	0	0	-	11.58	9.299	-	-	-	0	-	1.67%
2017-03-15	0	1.200	0.960	-	1.200	1.200	158,000	189,600	1.2000	11.39	9.109	-	11.39	11.39	16,652	11.386	0.00%
2017-03-14	0	1.200	1.200	-	1.200	1.200	158,000	189,600	1.2000	11.39	11.39	-	11.39	11.39	16,652	11.386	0.84%
2017-03-13	0	1.190	1.190	1.210	-	-	0	0	-	11.29	11.29	11.48	-	-	0	-	1.71%
2017-03-10	0	1.170	-	-	-	-	0	0	-	11.10	-	-	-	-	0	-	0.00%
2017-03-09	0	1.170	-	-	-	-	0	0	-	11.10	-	-	-	-	0	-	0.00%
2017-03-08	0	1.170	-	-	-	-	0	0	-	11.10	-	-	-	-	0	-	0.00%
2017-03-07	0	1.170	1.170	-	-	-	0	0	-	11.10	11.10	-	-	-	0	-	0.00%
2017-03-06	0	1.170	-	-	-	-	0	0	-	11.10	-	-	-	-	0	-	0.00%
2017-03-03	0	1.170	1.150	-	-	-	0	0	-	11.10	10.91	-	-	-	0	-	-0.85%
2017-03-02	0	1.180	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2017-03-01	0	1.180	1.160	1.200	-	-	0	0	-	11.20	11.01	11.39	-	-	0	-	0.00%
2017-02-28	0	1.180	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2017-02-27	0	1.180	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2017-02-24	0	1.180	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2017-02-23	0	1.180	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2017-02-22	0	1.180	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.85%
2017-02-21	0	1.170	1.170	-	-	-	0	0	-	11.10	11.10	-	-	-	0	-	0.00%
2017-02-20	0	1.170	1.160	-	-	-	0	0	-	11.10	11.01	-	-	-	0	-	0.00%
2017-02-17	0	1.170	1.160	-	-	-	0	0	-	11.10	11.01	-	-	-	0	-	0.00%
2017-02-16	0	1.170	1.160	-	-	-	0	0	-	11.10	11.01	-	-	-	0	-	0.00%
2017-02-15	0	1.170	-	-	-	-	0	0	-	11.10	-	-	-	-	0	-	0.00%
2017-02-14	0	1.170	1.170	-	1.170	1.170	10,000	11,700	1.1700	11.10	11.10	-	11.10	11.10	1,054	11.102	0.00%
2017-02-13	0	1.170	0.910	1.410	-	-	0	0	-	11.10	8.635	13.38	-	-	0	-	0.00%
2017-02-10	0	1.170	1.150	1.170	-	-	0	0	-	11.10	10.91	11.10	-	-	0	-	0.00%
2017-02-09	0	1.170	1.160	1.170	-	-	0	0	-	11.10	11.01	11.10	-	-	0	-	0.00%
2017-02-08	0	1.170	1.150	1.170	-	-	0	0	-	11.10	10.91	11.10	-	-	0	-	0.00%
2017-02-07	0	1.170	1.160	1.180	-	-	0	0	-	11.10	11.01	11.20	-	-	0	-	0.00%
2017-02-06	0	1.170	1.170	1.190	-	-	0	0	-	11.10	11.10	11.29	-	-	0	-	0.86%
2017-02-03	0	1.160	1.160	1.180	-	-	0	0	-	11.01	11.01	11.20	-	-	0	-	0.00%
2017-02-02	0	1.160	1.160	1.180	-	-	0	0	-	11.01	11.01	11.20	-	-	0	-	0.87%
2017-02-01	0	1.150	1.150	1.170	-	-	0	0	-	10.91	10.91	11.10	-	-	0	-	0.00%
2017-01-27	0	1.150	-	1.400	-	-	0	0	-	10.91	-	13.28	-	-	0	-	0.00%
2017-01-26	0	1.150	0.910	1.410	-	-	0	0	-	10.91	8.635	13.38	-	-	0	-	0.88%
2017-01-25	0	1.140	0.890	1.150	-	-	0	0	-	10.82	8.445	10.91	-	-	0	-	0.88%
2017-01-24	0	1.130	0.890	1.390	-	-	0	0	-	10.72	8.445	13.19	-	-	0	-	0.00%
2017-01-23	0	1.130	0.890	1.140	-	-	0	0	-	10.72	8.445	10.82	-	-	0	-	0.00%
2017-01-20	0	1.130	0.880	1.380	-	-	0	0	-	10.72	8.350	13.09	-	-	0	-	0.00%
2017-01-19	0	1.130	0.880	1.140	-	-	0	0	-	10.72	8.350	10.82	-	-	0	-	0.00%
2017-01-18	0	1.130	0.890	1.140	-	-	0	0	-	10.72	8.445	10.82	-	-	0	-	0.00%
2017-01-17	0	1.130	0.880	1.140	-	-	0	0	-	10.72	8.350	10.82	-	-	0	-	0.00%
2017-01-16	0	1.130	0.870	1.370	-	-	0	0	-	10.72	8.255	13.00	-	-	0	-	0.00%
2017-01-13	0	1.130	0.880	1.380	-	-	0	0	-	10.72	8.350	13.09	-	-	0	-	0.00%
2017-01-12	0	1.130	0.880	1.130	1.130	1.130	10,000	11,300	1.1300	10.72	8.350	10.72	10.72	10.72	1,054	10.722	3.67%
2017-01-11	0	1.090	0.860	1.360	-	-	0	0	-	10.34	8.160	12.90	-	-	0	-	0.93%
2017-01-10	0	1.080	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	0.00%
2017-01-09	0	1.080	0.830	1.330	-	-	0	0	-	10.25	7.876	12.62	-	-	0	-	0.00%
2017-01-06	0	1.080	0.830	1.340	-	-	0	0	-	10.25	7.876	12.71	-	-	0	-	0.00%
2017-01-05	0	1.080	0.840	1.340	-	-	0	0	-	10.25	7.970	12.71	-	-	0	-	0.93%
2017-01-04	0	1.070	1.070	1.080	-	-	0	0	-	10.15	10.15	10.25	-	-	0	-	0.00%
2017-01-03	0	1.070	1.070	1.320	-	-	0	0	-	10.15	10.15	12.52	-	-	0	-	0.94%
2016-12-30	0	1.060	0.820	1.100	-	-	0	0	-	10.06	7.781	10.44	-	-	0	-	0.00%
2016-12-29	0	1.060	-	-	-	-	0	0	-	10.06	-	-	-	-	0	-	0.00%
2016-12-28	0	1.060	-	-	1.060	1.070	35,000	37,200	1.0629	10.06	-	-	10.06	10.15	3,689	10.085	-0.93%
2016-12-23	0	1.070	1.060	1.070	-	-	0	0	-	10.15	10.06	10.15	-	-	0	-	-0.93%
2016-12-22	0	1.080	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	0.00%
2016-12-21	0	1.080	1.070	1.080	-	-	0	0	-	10.25	10.15	10.25	-	-	0	-	0.00%
2016-12-20	0	1.080	1.070	1.090	-	-	0	0	-	10.25	10.15	10.34	-	-	0	-	0.00%
2016-12-19	0	1.080	1.070	1.090	1.080	1.080	20,000	21,600	1.0800	10.25	10.15	10.34	10.25	10.25	2,108	10.248	-0.92%
2016-12-16	0	1.090	1.070	1.090	-	-	0	0	-	10.34	10.15	10.34	-	-	0	-	0.00%
2016-12-15	0	1.090	1.080	1.100	-	-	0	0	-	10.34	10.25	10.44	-	-	0	-	0.00%
2016-12-14	0	1.090	1.080	1.100	-	-	0	0	-	10.34	10.25	10.44	-	-	0	-	0.00%
2016-12-13	0	1.090	1.080	1.100	-	-	0	0	-	10.34	10.25	10.44	-	-	0	-	0.00%
2016-12-12	0	1.090	1.080	1.100	-	-	0	0	-	10.34	10.25	10.44	-	-	0	-	0.00%
2016-12-09	0	1.090	1.090	1.100	-	-	0	0	-	10.34	10.34	10.44	-	-	0	-	0.00%
2016-12-08	0	1.090	1.090	1.110	-	-	0	0	-	10.34	10.34	10.53	-	-	0	-	1.87%
2016-12-07	0	1.070	1.060	1.080	-	-	0	0	-	10.15	10.06	10.25	-	-	0	-	0.00%
2016-12-06	0	1.070	1.060	1.080	1.070	1.070	10,000	10,700	1.0700	10.15	10.06	10.25	10.15	10.15	1,054	10.153	1.90%
2016-12-05	0	1.050	1.050	1.070	1.050	1.050	10,000	10,500	1.0500	9.963	9.963	10.15	9.963	9.963	1,054	9.9630	-0.94%
2016-12-02	0	1.060	1.040	1.060	-	-	0	0	-	10.06	9.868	10.06	-	-	0	-	-0.93%
2016-12-01	0	1.070	-	-	1.060	1.070	20,000	21,300	1.0650	10.15	-	-	10.06	10.15	2,108	10.105	0.00%
2016-11-30	0	1.070	-	-	1.070	1.070	10,000	10,700	1.0700	10.15	-	-	10.15	10.15	1,054	10.153	0.94%
2016-11-29	0	1.060	1.050	1.070	1.060	1.060	15,000	15,900	1.0600	10.06	9.963	10.15	10.06	10.06	1,581	10.058	0.95%
2016-11-28	0	1.050	1.050	1.070	-	-	0	0	-	9.963	9.963	10.15	-	-	0	-	0.00%
2016-11-25	0	1.050	1.040	1.060	-	-	0	0	-	9.963	9.868	10.06	-	-	0	-	0.00%
2016-11-24	0	1.050	1.040	1.060	-	-	0	0	-	9.963	9.868	10.06	-	-	0	-	0.00%
2016-11-23	0	1.050	1.050	1.060	-	-	0	0	-	9.963	9.963	10.06	-	-	0	-	0.96%
2016-11-22	0	1.040	1.040	1.060	-	-	0	0	-	9.868	9.868	10.06	-	-	0	-	0.00%
2016-11-21	0	1.040	1.020	1.040	-	-	0	0	-	9.868	9.678	9.868	-	-	0	-	-0.95%
2016-11-18	0	1.050	1.030	1.050	-	-	0	0	-	9.963	9.773	9.963	-	-	0	-	0.00%
2016-11-17	0	1.050	1.030	1.050	-	-	0	0	-	9.963	9.773	9.963	-	-	0	-	0.00%
2016-11-16	0	1.050	1.040	1.060	1.050	1.050	5,000	5,250	1.0500	9.963	9.868	10.06	9.963	9.963	527	9.9630	-0.94%
2016-11-15	0	1.060	1.040	1.060	-	-	0	0	-	10.06	9.868	10.06	-	-	0	-	0.00%
2016-11-14	0	1.060	1.040	1.060	-	-	0	0	-	10.06	9.868	10.06	-	-	0	-	-0.93%
2016-11-11	0	1.070	1.050	1.070	-	-	0	0	-	10.15	9.963	10.15	-	-	0	-	-0.93%
2016-11-10	0	1.080	1.080	1.100	1.080	1.080	100	108	1.0800	10.25	10.25	10.44	10.25	10.25	11	10.248	-1.82%
2016-11-09	0	1.100	-	-	-	-	0	0	-	10.44	-	-	-	-	0	-	0.00%
2016-11-08	0	1.100	1.100	1.110	-	-	0	0	-	10.44	10.44	10.53	-	-	0	-	0.92%
2016-11-07	0	1.090	-	1.100	-	-	0	0	-	10.34	-	10.44	-	-	0	-	0.00%
2016-11-04	0	1.090	1.080	1.090	1.090	1.090	100	109	1.0900	10.34	10.25	10.34	10.34	10.34	11	10.343	0.00%
2016-11-03	0	1.090	1.080	1.100	-	-	0	0	-	10.34	10.25	10.44	-	-	0	-	0.00%
2016-11-02	0	1.090	1.070	1.090	-	-	0	0	-	10.34	10.15	10.34	-	-	0	-	-0.91%
2016-11-01	0	1.100	1.100	1.110	1.100	1.100	6,400	7,040	1.1000	10.44	10.44	10.53	10.44	10.44	674	10.437	-0.90%
2016-10-31	0	1.110	1.090	1.110	1.100	1.110	15,000	16,600	1.1067	10.53	10.34	10.53	10.44	10.53	1,581	10.501	0.00%
2016-10-28	0	1.110	1.090	1.110	-	-	0	0	-	10.53	10.34	10.53	-	-	0	-	0.00%
2016-10-27	0	1.110	1.100	1.110	-	-	0	0	-	10.53	10.44	10.53	-	-	0	-	0.00%
2016-10-26	0	1.110	1.090	1.110	-	-	0	0	-	10.53	10.34	10.53	-	-	0	-	-0.89%
2016-10-25	0	1.120	-	-	-	-	0	0	-	10.63	-	-	-	-	0	-	0.00%
2016-10-24	0	1.120	1.120	1.140	-	-	0	0	-	10.63	10.63	10.82	-	-	0	-	0.00%
2016-10-20	0	1.120	1.110	1.130	-	-	0	0	-	10.63	10.53	10.72	-	-	0	-	0.00%
2016-10-19	0	1.120	1.120	1.130	-	-	0	0	-	10.63	10.63	10.72	-	-	0	-	0.90%
2016-10-18	0	1.110	1.110	1.130	-	-	0	0	-	10.53	10.53	10.72	-	-	0	-	0.91%
2016-10-17	0	1.100	1.100	1.110	1.100	1.100	2,000	2,200	1.1000	10.44	10.44	10.53	10.44	10.44	211	10.437	-0.90%
2016-10-14	0	1.110	1.100	1.120	1.110	1.110	30,000	33,300	1.1100	10.53	10.44	10.63	10.53	10.53	3,162	10.532	0.91%
2016-10-13	0	1.100	1.090	1.100	-	-	0	0	-	10.44	10.34	10.44	-	-	0	-	-2.65%
2016-10-12	0	1.130	1.110	1.130	-	-	0	0	-	10.72	10.53	10.72	-	-	0	-	0.00%
2016-10-11	0	1.130	1.120	-	-	-	0	0	-	10.72	10.63	-	-	-	0	-	-2.59%
2016-10-07	0	1.160	1.140	-	-	-	0	0	-	11.01	10.82	-	-	-	0	-	0.00%
2016-10-06	0	1.160	1.140	-	-	-	0	0	-	11.01	10.82	-	-	-	0	-	0.00%
2016-10-05	0	1.160	1.140	-	-	-	0	0	-	11.01	10.82	-	-	-	0	-	0.00%
2016-10-04	0	1.160	1.140	-	-	-	0	0	-	11.01	10.82	-	-	-	0	-	0.00%
2016-10-03	0	1.160	1.140	-	-	-	0	0	-	11.01	10.82	-	-	-	0	-	0.00%
2016-09-30	0	1.160	-	-	-	-	0	0	-	11.01	-	-	-	-	0	-	0.00%
2016-09-29	0	1.160	1.160	-	-	-	0	0	-	11.01	11.01	-	-	-	0	-	0.87%
2016-09-28	0	1.150	1.150	-	-	-	0	0	-	10.91	10.91	-	-	-	0	-	0.00%
2016-09-27	0	1.150	1.150	-	-	-	0	0	-	10.91	10.91	-	-	-	0	-	0.00%
2016-09-26	0	1.150	-	-	-	-	0	0	-	10.91	-	-	-	-	0	-	0.00%
2016-09-23	0	1.150	-	-	-	-	0	0	-	10.91	-	-	-	-	0	-	0.00%
2016-09-22	0	1.150	-	-	1.150	1.150	3,000	3,450	1.1500	10.91	-	-	10.91	10.91	316	10.912	2.68%
2016-09-21	0	1.120	-	-	-	-	0	0	-	10.63	-	-	-	-	0	-	0.90%
2016-09-20	0	1.110	-	-	1.110	1.120	50,700	56,527	1.1149	10.53	-	-	10.53	10.63	5,343	10.579	0.00%
2016-09-19	0	1.110	-	-	1.110	1.110	200	222	1.1100	10.53	-	-	10.53	10.53	21	10.532	0.91%
2016-09-15	0	1.100	-	-	-	-	0	0	-	10.44	-	-	-	-	0	-	0.00%
2016-09-14	0	1.100	-	-	-	-	0	0	-	10.44	-	-	-	-	0	-	0.00%
2016-09-13	0	1.100	-	-	1.100	1.100	100	110	1.1000	10.44	-	-	10.44	10.44	11	10.437	-1.79%
2016-09-12	0	1.120	-	-	-	-	0	0	-	10.63	-	-	-	-	0	-	-3.45%
2016-09-09	0	1.160	-	-	-	-	0	0	-	11.01	-	-	-	-	0	-	-0.85%
2016-09-08	0	1.170	-	-	-	-	0	0	-	11.10	-	-	-	-	0	-	0.00%
2016-09-07	0	1.170	-	-	1.170	1.180	900	1,056	1.1733	11.10	-	-	11.10	11.20	95	11.133	0.86%
2016-09-06	0	1.160	-	-	1.150	1.160	17,600	20,410	1.1597	11.01	-	-	10.91	11.01	1,855	11.003	0.87%
2016-09-05	0	1.150	-	-	-	-	0	0	-	10.91	-	-	-	-	0	-	1.77%
2016-09-02	0	1.130	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	0.00%
2016-09-01	0	1.130	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	0.00%
2016-08-31	0	1.130	-	-	1.120	1.150	31,900	36,055	1.1303	10.72	-	-	10.63	10.91	3,362	10.724	0.00%
2016-08-30	0	1.130	-	-	1.120	1.140	25,600	28,854	1.1271	10.72	-	-	10.63	10.82	2,698	10.695	0.00%
2016-08-29	0	1.130	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	0.00%
2016-08-26	0	1.130	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	0.00%
2016-08-25	0	1.130	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	0.00%
2016-08-24	0	1.130	-	-	1.130	1.130	500	565	1.1300	10.72	-	-	10.72	10.72	53	10.722	-0.88%
2016-08-23	0	1.140	-	-	1.140	1.140	200	228	1.1400	10.82	-	-	10.82	10.82	21	10.817	0.88%
2016-08-22	0	1.130	-	-	1.130	1.130	300	339	1.1300	10.72	-	-	10.72	10.72	32	10.722	0.00%
2016-08-19	0	1.130	-	-	1.140	1.140	10,000	11,400	1.1400	10.72	-	-	10.82	10.82	1,054	10.817	-0.88%
2016-08-18	0	1.140	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	0.00%
2016-08-17	0	1.140	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	-0.87%
2016-08-16	0	1.150	-	-	1.150	1.150	400	460	1.1500	10.91	-	-	10.91	10.91	42	10.912	0.88%
2016-08-15	0	1.140	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	0.00%
2016-08-12	0	1.140	-	-	1.140	1.140	100	114	1.1400	10.82	-	-	10.82	10.82	11	10.817	0.00%
2016-08-11	0	1.140	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	0.00%
2016-08-10	0	1.140	-	-	1.140	1.140	100	114	1.1400	10.82	-	-	10.82	10.82	11	10.817	0.00%
2016-08-09	0	1.140	-	-	1.140	1.140	200	228	1.1400	10.82	-	-	10.82	10.82	21	10.817	1.79%
2016-08-08	0	1.120	-	-	-	-	0	0	-	10.63	-	-	-	-	0	-	0.90%
2016-08-05	0	1.110	-	-	1.110	1.110	600	666	1.1100	10.53	-	-	10.53	10.53	63	10.532	0.00%
2016-08-04	0	1.110	-	-	1.110	1.110	600	666	1.1100	10.53	-	-	10.53	10.53	63	10.532	0.00%
2016-08-03	0	1.110	-	-	1.110	1.120	25,100	27,961	1.1140	10.53	-	-	10.53	10.63	2,645	10.570	-0.89%
2016-08-01	0	1.120	-	-	-	-	0	0	-	10.63	-	-	-	-	0	-	1.82%
2016-07-29	0	1.100	-	-	-	-	0	0	-	10.44	-	-	-	-	0	-	0.00%
2016-07-28	0	1.100	-	-	1.100	1.100	10,000	11,000	1.1000	10.44	-	-	10.44	10.44	1,054	10.437	0.92%
2016-07-27	0	1.090	1.090	1.100	-	-	0	0	-	10.34	10.34	10.44	-	-	0	-	0.00%
2016-07-26	0	1.090	1.090	1.100	-	-	0	0	-	10.34	10.34	10.44	-	-	0	-	0.93%
2016-07-25	0	1.080	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	0.00%
2016-07-22	0	1.080	1.080	1.090	-	-	0	0	-	10.25	10.25	10.34	-	-	0	-	0.00%
2016-07-21	0	1.080	1.080	1.090	1.080	1.080	5,000	5,400	1.0800	10.25	10.25	10.34	10.25	10.25	527	10.248	0.00%
2016-07-20	0	1.080	1.070	1.080	-	-	0	0	-	10.25	10.15	10.25	-	-	0	-	0.00%
2016-07-19	0	1.080	1.070	1.080	-	-	0	0	-	10.25	10.15	10.25	-	-	0	-	0.00%
2016-07-18	0	1.080	1.080	1.090	-	-	0	0	-	10.25	10.25	10.34	-	-	0	-	0.00%
2016-07-15	0	1.080	1.080	1.090	1.080	1.080	145,000	156,600	1.0800	10.25	10.25	10.34	10.25	10.25	15,282	10.248	0.00%
2016-07-14	0	1.080	1.080	1.090	-	-	0	0	-	10.25	10.25	10.34	-	-	0	-	1.89%
2016-07-13	0	1.060	1.060	1.070	1.060	1.080	3,700	3,952	1.0681	10.06	10.06	10.15	10.06	10.25	390	10.135	0.00%
2016-07-12	0	1.060	1.060	1.070	-	-	0	0	-	10.06	10.06	10.15	-	-	0	-	0.00%
2016-07-11	0	1.060	1.050	1.060	1.050	1.060	15,000	15,800	1.0533	10.06	9.963	10.06	9.963	10.06	1,581	9.9946	1.92%
2016-07-08	0	1.040	1.030	1.040	-	-	0	0	-	9.868	9.773	9.868	-	-	0	-	-0.95%
2016-07-07	0	1.050	1.030	1.050	1.040	1.050	10,700	11,135	1.0407	9.963	9.773	9.963	9.868	9.963	1,128	9.8743	1.94%
2016-07-06	0	1.030	1.010	1.030	1.030	1.030	100	103	1.0300	9.773	9.583	9.773	9.773	9.773	11	9.7732	-1.90%
2016-07-05	0	1.050	1.040	1.060	-	-	0	0	-	9.963	9.868	10.06	-	-	0	-	0.00%
2016-07-04	0	1.050	1.050	1.070	-	-	0	0	-	9.963	9.963	10.15	-	-	0	-	0.96%
2016-06-30	0	1.040	1.030	1.050	1.020	1.050	35,000	36,150	1.0329	9.868	9.773	9.963	9.678	9.963	3,689	9.8003	1.96%
2016-06-29	0	1.020	1.010	1.020	1.020	1.020	200	204	1.0200	9.678	9.583	9.678	9.678	9.678	21	9.6783

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---