Prices and Webb-site Total Returns

CSOP CSI 500 ETF: Unit

Exchange	Code	Listed	Last trade	Delisted
HKCIS	83005	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
2025-12-31	20.92	-	-	-	-	0	0	-	20.92	-	-	-	-	0	-	0.00%
2025-12-30	20.92	-	-	-	-	0	0	-	20.92	-	-	-	-	0	-	0.38%
2025-12-29	20.84	-	-	20.84	20.84	13,000	270,920	20.840	20.84	-	-	20.84	20.84	13,000	20.840	1.66%
2025-12-24	20.50	-	-	-	-	0	0	-	20.50	-	-	-	-	0	-	0.59%
2025-12-23	20.38	-	-	-	-	0	0	-	20.38	-	-	-	-	0	-	0.00%
2025-12-22	20.38	-	-	-	-	0	0	-	20.38	-	-	-	-	0	-	1.19%
2025-12-19	20.14	-	-	-	-	0	0	-	20.14	-	-	-	-	0	-	0.40%
2025-12-18	20.06	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	0.00%
2025-12-17	20.06	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	0.85%
2025-12-16	19.89	-	-	-	-	0	0	-	19.89	-	-	-	-	0	-	-1.14%
2025-12-15	20.12	-	-	-	-	0	0	-	20.12	-	-	-	-	0	-	0.00%
2025-12-12	20.12	-	-	-	-	0	0	-	20.12	-	-	-	-	0	-	0.20%
2025-12-11	20.08	-	-	-	-	0	0	-	20.08	-	-	-	-	0	-	0.00%
2025-12-10	20.08	-	-	-	-	0	0	-	20.08	-	-	-	-	0	-	0.00%
2025-12-09	20.08	-	-	-	-	0	0	-	20.08	-	-	-	-	0	-	0.00%
2025-12-08	20.08	-	-	-	-	0	0	-	20.08	-	-	-	-	0	-	0.96%
2025-12-05	19.89	-	-	-	-	0	0	-	19.89	-	-	-	-	0	-	0.05%
2025-12-04	19.88	-	-	-	-	0	0	-	19.88	-	-	-	-	0	-	0.00%
2025-12-03	19.88	-	-	-	-	0	0	-	19.88	-	-	-	-	0	-	0.00%
2025-12-02	19.88	-	-	-	-	0	0	-	19.88	-	-	-	-	0	-	0.00%
2025-12-01	19.88	-	-	-	-	0	0	-	19.88	-	-	-	-	0	-	0.96%
2025-11-28	19.69	-	-	19.65	19.65	800	15,720	19.650	19.69	-	-	19.65	19.65	800	19.650	0.97%
2025-11-27	19.50	-	-	-	-	0	0	-	19.50	-	-	-	-	0	-	0.00%
2025-11-26	19.50	-	-	-	-	0	0	-	19.50	-	-	-	-	0	-	0.00%
2025-11-25	19.50	-	-	-	-	0	0	-	19.50	-	-	-	-	0	-	1.25%
2025-11-24	19.26	-	-	-	-	0	0	-	19.26	-	-	-	-	0	-	0.00%
2025-11-21	19.26	-	-	-	-	0	0	-	19.26	-	-	-	-	0	-	-3.99%
2025-11-20	20.06	-	20.08	-	-	0	0	-	20.06	-	20.08	-	-	0	-	-0.89%
2025-11-19	20.24	-	-	-	-	0	0	-	20.24	-	-	-	-	0	-	-0.20%
2025-11-18	20.28	-	-	-	-	0	0	-	20.28	-	-	-	-	0	-	-0.59%
2025-11-17	20.40	-	-	-	-	0	0	-	20.40	-	-	-	-	0	-	0.00%
2025-11-14	20.40	-	-	20.40	20.40	1,200	24,480	20.400	20.40	-	-	20.40	20.40	1,200	20.400	-0.87%
2025-11-13	20.58	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	0.00%
2025-11-12	20.58	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	0.00%
2025-11-11	20.58	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	0.00%
2025-11-10	20.58	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	0.10%
2025-11-07	20.56	-	-	-	-	0	0	-	20.56	-	-	-	-	0	-	0.00%
2025-11-06	20.56	-	-	-	-	0	0	-	20.56	-	-	-	-	0	-	0.29%
2025-11-05	20.50	-	-	20.56	20.56	1,200	24,672	20.560	20.50	-	-	20.56	20.56	1,200	20.560	0.29%
2025-11-04	20.44	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	-1.45%
2025-11-03	20.74	-	-	-	-	0	0	-	20.74	-	-	-	-	0	-	0.00%
2025-10-31	20.74	-	-	-	-	0	0	-	20.74	-	-	-	-	0	-	0.00%
2025-10-30	20.74	-	-	-	-	0	0	-	20.74	-	-	-	-	0	-	0.29%
2025-10-28	20.68	-	-	-	-	0	0	-	20.68	-	-	-	-	0	-	0.00%
2025-10-27	20.68	-	-	-	-	0	0	-	20.68	-	-	-	-	0	-	1.77%
2025-10-24	20.32	20.20	20.58	-	-	0	0	-	20.32	20.20	20.58	-	-	0	-	1.09%
2025-10-23	20.10	-	-	-	-	0	0	-	20.10	-	-	-	-	0	-	0.00%
2025-10-22	20.10	-	-	-	-	0	0	-	20.10	-	-	-	-	0	-	0.00%
2025-10-21	20.10	-	-	-	-	0	0	-	20.10	-	-	-	-	0	-	1.21%
2025-10-20	19.86	-	-	-	-	0	0	-	19.86	-	-	-	-	0	-	0.00%
2025-10-17	19.86	-	-	-	-	0	0	-	19.86	-	-	-	-	0	-	-2.93%
2025-10-16	20.46	-	-	-	-	0	0	-	20.46	-	-	-	-	0	-	0.00%
2025-10-15	20.46	-	-	-	-	0	0	-	20.46	-	-	-	-	0	-	0.20%
2025-10-14	20.42	-	-	-	-	0	0	-	20.42	-	-	-	-	0	-	-2.58%
2025-10-13	20.96	-	-	-	-	0	0	-	20.96	-	-	-	-	0	-	-0.19%
2025-10-10	21.00	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	-1.13%
2025-10-09	21.24	-	-	-	-	0	0	-	21.24	-	-	-	-	0	-	0.95%
2025-10-08	21.04	-	21.78	-	-	0	0	-	21.04	-	21.78	-	-	0	-	-0.38%
2025-10-06	21.12	-	21.78	-	-	0	0	-	21.12	-	21.78	-	-	0	-	0.00%
2025-10-03	21.12	-	21.78	-	-	0	0	-	21.12	-	21.78	-	-	0	-	0.00%
2025-10-02	21.12	-	21.78	-	-	0	0	-	21.12	-	21.78	-	-	0	-	1.64%
2025-09-30	20.78	-	-	-	-	0	0	-	20.78	-	-	-	-	0	-	0.87%
2025-09-29	20.60	-	-	20.44	20.44	600	12,264	20.440	20.60	-	-	20.44	20.44	600	20.440	0.49%
2025-09-26	20.50	-	-	-	-	0	0	-	20.50	-	-	-	-	0	-	-0.19%
2025-09-25	20.54	-	-	-	-	0	0	-	20.54	-	-	-	-	0	-	0.49%
2025-09-24	20.44	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.89%
2025-09-23	20.26	-	-	-	-	0	0	-	20.26	-	-	-	-	0	-	0.00%
2025-09-22	20.26	-	-	-	-	0	0	-	20.26	-	-	-	-	0	-	0.00%
2025-09-19	20.26	-	-	-	-	0	0	-	20.26	-	-	-	-	0	-	0.00%
2025-09-18	20.26	-	-	-	-	0	0	-	20.26	-	-	-	-	0	-	0.00%
2025-09-17	20.26	20.04	20.42	-	-	0	0	-	20.26	20.04	20.42	-	-	0	-	1.00%
2025-09-16	20.06	19.80	20.14	-	-	0	0	-	20.06	19.80	20.14	-	-	0	-	0.10%
2025-09-15	20.04	19.95	20.34	-	-	0	0	-	20.04	19.95	20.34	-	-	0	-	0.00%
2025-09-12	20.04	20.04	20.42	-	-	0	0	-	20.04	20.04	20.42	-	-	0	-	0.65%
2025-09-11	19.91	19.74	20.12	-	-	0	0	-	19.91	19.74	20.12	-	-	0	-	2.10%
2025-09-10	19.50	-	-	-	-	0	0	-	19.50	-	-	-	-	0	-	0.00%
2025-09-09	19.50	-	-	-	-	0	0	-	19.50	-	-	-	-	0	-	0.00%
2025-09-08	19.50	-	-	-	-	0	0	-	19.50	-	-	-	-	0	-	1.04%
2025-09-05	19.30	-	-	-	-	0	0	-	19.30	-	-	-	-	0	-	2.12%
2025-09-04	18.90	-	21.88	-	-	0	0	-	18.90	-	21.88	-	-	0	-	-2.78%
2025-09-03	19.44	-	-	-	-	0	0	-	19.44	-	-	-	-	0	-	-1.17%
2025-09-02	19.67	-	21.80	-	-	0	0	-	19.67	-	21.80	-	-	0	-	-0.76%
2025-09-01	19.82	19.82	20.14	-	-	0	0	-	19.82	19.82	20.14	-	-	0	-	1.02%
2025-08-29	19.62	-	19.78	-	-	0	0	-	19.62	-	19.78	-	-	0	-	0.51%
2025-08-28	19.52	-	-	-	-	0	0	-	19.52	-	-	-	-	0	-	0.51%
2025-08-27	19.42	-	19.74	19.42	19.65	20,000	390,700	19.535	19.42	-	19.74	19.42	19.65	20,000	19.535	0.00%
2025-08-26	19.42	-	-	-	-	0	0	-	19.42	-	-	-	-	0	-	0.15%
2025-08-25	19.39	-	19.68	19.27	19.27	1,000	19,270	19.270	19.39	-	19.68	19.27	19.27	1,000	19.270	1.47%
2025-08-22	19.11	-	-	-	-	0	0	-	19.11	-	-	-	-	0	-	1.54%
2025-08-21	18.82	-	-	-	-	0	0	-	18.82	-	-	-	-	0	-	0.00%
2025-08-20	18.82	-	-	-	-	0	0	-	18.82	-	-	-	-	0	-	1.18%
2025-08-19	18.60	-	-	-	-	0	0	-	18.60	-	-	-	-	0	-	0.00%
2025-08-18	18.60	-	19.98	-	-	0	0	-	18.60	-	19.98	-	-	0	-	1.25%
2025-08-15	18.37	-	19.98	-	-	0	0	-	18.37	-	19.98	-	-	0	-	1.21%
2025-08-14	18.15	-	19.98	18.15	18.15	600	10,890	18.150	18.15	-	19.98	18.15	18.15	600	18.150	-0.82%
2025-08-13	18.30	-	-	18.30	18.30	600	10,980	18.300	18.30	-	-	18.30	18.30	600	18.300	1.78%
2025-08-12	17.98	18.30	-	-	-	0	0	-	17.98	18.30	-	-	-	0	-	0.00%
2025-08-11	17.98	17.98	-	-	-	0	0	-	17.98	17.98	-	-	-	0	-	1.41%
2025-08-08	17.73	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	0.00%
2025-08-07	17.73	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	0.00%
2025-08-06	17.73	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	0.74%
2025-08-05	17.60	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.00%
2025-08-04	17.60	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.00%
2025-08-01	17.60	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	-0.34%
2025-07-31	17.66	-	-	-	-	0	0	-	17.66	-	-	-	-	0	-	-0.56%
2025-07-30	17.76	-	-	-	-	0	0	-	17.76	-	-	-	-	0	-	0.00%
2025-07-29	17.76	-	-	-	-	0	0	-	17.76	-	-	-	-	0	-	0.51%
2025-07-28	17.67	-	17.70	-	-	0	0	-	17.67	-	17.70	-	-	0	-	0.51%
2025-07-25	17.58	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.11%
2025-07-24	17.56	-	17.75	17.46	17.46	1,600	27,936	17.460	17.56	-	17.75	17.46	17.46	1,600	17.460	1.21%
2025-07-23	17.35	-	17.55	-	-	0	0	-	17.35	-	17.55	-	-	0	-	0.00%
2025-07-22	17.35	-	17.80	-	-	0	0	-	17.35	-	17.80	-	-	0	-	0.99%
2025-07-21	17.18	-	-	17.18	17.18	1,600	27,488	17.180	17.18	-	-	17.18	17.18	1,600	17.180	1.12%
2025-07-18	16.99	-	-	-	-	0	0	-	16.99	-	-	-	-	0	-	0.18%
2025-07-17	16.96	-	-	-	-	0	0	-	16.96	-	-	-	-	0	-	0.59%
2025-07-16	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2025-07-15	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2025-07-14	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2025-07-11	16.86	-	-	16.86	16.91	65,000	1,098,550	16.901	16.86	-	-	16.86	16.91	65,000	16.901	0.78%
2025-07-10	16.73	-	-	16.70	16.70	8,000	133,600	16.700	16.73	-	-	16.70	16.70	8,000	16.700	0.18%
2025-07-09	16.70	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.00%
2025-07-08	16.70	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.06%
2025-07-07	16.69	-	-	-	-	0	0	-	16.69	-	-	-	-	0	-	-0.12%
2025-07-04	16.71	-	-	-	-	0	0	-	16.71	-	-	-	-	0	-	0.00%
2025-07-03	16.71	-	16.87	16.71	16.71	4,000	66,840	16.710	16.71	-	16.87	16.71	16.71	4,000	16.710	0.30%
2025-07-02	16.66	-	-	16.71	16.71	1,600	26,736	16.710	16.66	-	-	16.71	16.71	1,600	16.710	1.15%
2025-06-30	16.47	-	16.69	-	-	0	0	-	16.47	-	16.69	-	-	0	-	0.55%
2025-06-27	16.38	-	16.55	-	-	0	0	-	16.38	-	16.55	-	-	0	-	0.00%
2025-06-26	16.38	-	-	-	-	0	0	-	16.38	-	-	-	-	0	-	0.00%
2025-06-25	16.38	-	-	-	-	0	0	-	16.38	-	-	-	-	0	-	1.99%
2025-06-24	16.06	-	-	-	-	0	0	-	16.06	-	-	-	-	0	-	0.75%
2025-06-23	15.94	-	-	-	-	0	0	-	15.94	-	-	-	-	0	-	0.00%
2025-06-20	15.94	-	-	-	-	0	0	-	15.94	-	-	-	-	0	-	-0.56%
2025-06-19	16.03	-	-	-	-	0	0	-	16.03	-	-	-	-	0	-	-0.99%
2025-06-18	16.19	-	-	-	-	0	0	-	16.19	-	-	-	-	0	-	0.00%
2025-06-17	16.19	-	-	-	-	0	0	-	16.19	-	-	-	-	0	-	0.00%
2025-06-16	16.19	-	-	-	-	0	0	-	16.19	-	-	-	-	0	-	0.00%
2025-06-13	16.19	-	-	-	-	0	0	-	16.19	-	-	-	-	0	-	-0.98%
2025-06-12	16.35	-	-	-	-	0	0	-	16.35	-	-	-	-	0	-	-0.06%
2025-06-11	16.36	-	-	16.36	16.36	5,000	81,800	16.360	16.36	-	-	16.36	16.36	5,000	16.360	1.49%
2025-06-10	16.12	-	-	-	-	0	0	-	16.12	-	-	-	-	0	-	0.00%
2025-06-09	16.12	-	-	-	-	0	0	-	16.12	-	-	-	-	0	-	0.75%
2025-06-06	16.00	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2025-06-05	16.00	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.50%
2025-06-04	15.92	-	-	15.87	15.87	2,000	31,740	15.870	15.92	-	-	15.87	15.87	2,000	15.870	0.32%
2025-06-03	15.87	-	-	-	-	0	0	-	15.87	-	-	-	-	0	-	1.15%
2025-06-02	15.69	-	-	15.69	15.69	20,000	313,800	15.690	15.69	-	-	15.69	15.69	20,000	15.690	-0.95%
2025-05-30	15.84	-	-	-	-	0	0	-	15.84	-	-	-	-	0	-	0.00%
2025-05-29	15.84	-	-	-	-	0	0	-	15.84	-	-	-	-	0	-	0.13%
2025-05-28	15.82	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	-0.32%
2025-05-27	15.87	-	-	-	-	0	0	-	15.87	-	-	-	-	0	-	0.00%
2025-05-26	15.87	-	-	-	-	0	0	-	15.87	-	-	-	-	0	-	0.00%
2025-05-23	15.87	-	-	-	-	0	0	-	15.87	-	-	-	-	0	-	-0.87%
2025-05-22	16.01	-	-	-	-	0	0	-	16.01	-	-	-	-	0	-	-0.19%
2025-05-21	16.04	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2025-05-20	16.04	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2025-05-19	16.04	-	16.06	-	-	0	0	-	16.04	-	16.06	-	-	0	-	0.00%
2025-05-16	16.04	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2025-05-15	16.04	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	-1.11%
2025-05-14	16.22	-	-	-	-	0	0	-	16.22	-	-	-	-	0	-	0.00%
2025-05-13	16.22	-	-	-	-	0	0	-	16.22	-	-	-	-	0	-	-0.43%
2025-05-12	16.29	-	-	16.22	16.22	20,000	324,400	16.220	16.29	-	-	16.22	16.22	20,000	16.220	2.26%
2025-05-09	15.93	-	-	-	-	0	0	-	15.93	-	-	-	-	0	-	0.00%
2025-05-08	15.93	-	-	-	-	0	0	-	15.93	-	-	-	-	0	-	0.50%
2025-05-07	15.85	-	-	-	-	0	0	-	15.85	-	-	-	-	0	-	0.25%
2025-05-06	15.81	-	-	-	-	0	0	-	15.81	-	-	-	-	0	-	0.25%
2025-05-02	15.77	-	-	15.77	15.77	40,000	630,800	15.770	15.77	-	-	15.77	15.77	40,000	15.770	1.22%
2025-04-30	15.58	-	-	-	-	0	0	-	15.58	-	-	-	-	0	-	0.13%
2025-04-29	15.56	-	-	-	-	0	0	-	15.56	-	-	-	-	0	-	0.00%
2025-04-28	15.56	-	-	-	-	0	0	-	15.56	-	-	-	-	0	-	0.00%
2025-04-25	15.56	-	-	-	-	0	0	-	15.56	-	-	-	-	0	-	0.00%
2025-04-24	15.56	-	-	-	-	0	0	-	15.56	-	-	-	-	0	-	0.00%
2025-04-23	15.56	-	-	-	-	0	0	-	15.56	-	-	-	-	0	-	0.19%
2025-04-22	15.53	-	-	-	-	0	0	-	15.53	-	-	-	-	0	-	0.00%
2025-04-17	15.53	-	-	-	-	0	0	-	15.53	-	-	-	-	0	-	0.00%
2025-04-16	15.53	-	-	-	-	0	0	-	15.53	-	-	-	-	0	-	-0.26%
2025-04-15	15.57	-	-	-	-	0	0	-	15.57	-	-	-	-	0	-	0.00%
2025-04-14	15.57	-	-	-	-	0	0	-	15.57	-	-	-	-	0	-	0.97%
2025-04-11	15.42	-	-	-	-	0	0	-	15.42	-	-	-	-	0	-	1.31%
2025-04-10	15.22	-	-	-	-	0	0	-	15.22	-	-	-	-	0	-	0.66%
2025-04-09	15.12	-	-	-	-	0	0	-	15.12	-	-	-	-	0	-	3.56%
2025-04-08	14.60	-	-	14.45	14.45	10,000	144,500	14.450	14.60	-	-	14.45	14.45	10,000	14.450	3.55%
2025-04-07	14.10	-	-	14.55	14.55	20,000	291,000	14.550	14.10	-	-	14.55	14.55	20,000	14.550	-13.81%
2025-04-03	16.36	-	-	-	-	0	0	-	16.36	-	-	-	-	0	-	-0.43%
2025-04-02	16.43	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2025-04-01	16.43	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.00%
2025-03-31	16.43	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	-0.90%
2025-03-28	16.58	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	-0.36%
2025-03-27	16.64	-	-	-	-	0	0	-	16.64	-	-	-	-	0	-	0.00%
2025-03-26	16.64	-	-	-	-	0	0	-	16.64	-	-	-	-	0	-	0.00%
2025-03-25	16.64	-	-	-	-	0	0	-	16.64	-	-	-	-	0	-	-0.30%
2025-03-24	16.69	-	-	-	-	0	0	-	16.69	-	-	-	-	0	-	0.00%
2025-03-21	16.69	-	16.96	-	-	0	0	-	16.69	-	16.96	-	-	0	-	-1.59%
2025-03-20	16.96	-	16.96	-	-	0	0	-	16.96	-	16.96	-	-	0	-	0.00%
2025-03-19	16.96	-	-	-	-	0	0	-	16.96	-	-	-	-	0	-	0.00%
2025-03-18	16.96	16.93	17.20	-	-	0	0	-	16.96	16.93	17.20	-	-	0	-	0.06%
2025-03-17	16.95	-	-	-	-	0	0	-	16.95	-	-	-	-	0	-	0.00%
2025-03-14	16.95	-	-	-	-	0	0	-	16.95	-	-	-	-	0	-	1.38%
2025-03-13	16.72	-	-	-	-	0	0	-	16.72	-	-	-	-	0	-	0.00%
2025-03-12	16.72	-	-	-	-	0	0	-	16.72	-	-	-	-	0	-	0.00%
2025-03-11	16.72	-	-	-	-	0	0	-	16.72	-	-	-	-	0	-	0.00%
2025-03-10	16.72	-	-	-	-	0	0	-	16.72	-	-	-	-	0	-	0.00%
2025-03-07	16.72	-	-	-	-	0	0	-	16.72	-	-	-	-	0	-	0.00%
2025-03-06	16.72	-	-	-	-	0	0	-	16.72	-	-	-	-	0	-	1.64%
2025-03-05	16.45	-	-	-	-	0	0	-	16.45	-	-	-	-	0	-	0.55%
2025-03-04	16.36	-	-	-	-	0	0	-	16.36	-	-	-	-	0	-	0.00%
2025-03-03	16.36	-	-	-	-	0	0	-	16.36	-	-	-	-	0	-	0.00%
2025-02-28	16.36	-	-	-	-	0	0	-	16.36	-	-	-	-	0	-	-2.15%
2025-02-27	16.72	-	-	-	-	0	0	-	16.72	-	-	-	-	0	-	0.00%
2025-02-26	16.72	-	-	-	-	0	0	-	16.72	-	-	-	-	0	-	0.00%
2025-02-25	16.72	-	-	-	-	0	0	-	16.72	-	-	-	-	0	-	0.00%
2025-02-24	16.72	-	-	-	-	0	0	-	16.72	-	-	-	-	0	-	0.00%
2025-02-21	16.72	-	-	-	-	0	0	-	16.72	-	-	-	-	0	-	1.64%
2025-02-20	16.45	-	-	-	-	0	0	-	16.45	-	-	-	-	0	-	0.00%
2025-02-19	16.45	-	-	-	-	0	0	-	16.45	-	-	-	-	0	-	0.30%
2025-02-18	16.40	-	-	16.40	16.40	400	6,560	16.400	16.40	-	-	16.40	16.40	400	16.400	-1.26%
2025-02-17	16.61	16.40	-	-	-	0	0	-	16.61	16.40	-	-	-	0	-	0.00%
2025-02-14	16.61	-	-	-	-	0	0	-	16.61	-	-	-	-	0	-	1.10%
2025-02-13	16.43	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	-0.30%
2025-02-12	16.48	-	-	-	-	0	0	-	16.48	-	-	-	-	0	-	0.98%
2025-02-11	16.32	-	-	-	-	0	0	-	16.32	-	-	-	-	0	-	0.00%
2025-02-10	16.32	-	16.63	-	-	0	0	-	16.32	-	16.63	-	-	0	-	0.87%
2025-02-07	16.18	-	-	-	-	0	0	-	16.18	-	-	-	-	0	-	1.57%
2025-02-06	15.93	-	-	-	-	0	0	-	15.93	-	-	-	-	0	-	1.72%
2025-02-05	15.66	-	-	-	-	0	0	-	15.66	-	-	-	-	0	-	0.00%
2025-02-04	15.66	-	-	15.47	15.77	52,000	813,960	15.653	15.66	-	-	15.47	15.77	52,000	15.653	0.71%
2025-02-03	15.55	-	-	-	-	0	0	-	15.55	-	-	-	-	0	-	0.00%
2025-01-28	15.55	-	-	-	-	0	0	-	15.55	-	-	-	-	0	-	0.00%
2025-01-27	15.55	-	-	-	-	0	0	-	15.55	-	-	-	-	0	-	0.00%
2025-01-24	15.55	-	-	-	-	0	0	-	15.55	-	-	-	-	0	-	0.32%
2025-01-23	15.50	-	-	-	-	0	0	-	15.50	-	-	-	-	0	-	0.00%
2025-01-22	15.50	-	-	-	-	0	0	-	15.50	-	-	-	-	0	-	0.00%
2025-01-21	15.50	-	-	-	-	0	0	-	15.50	-	-	-	-	0	-	0.78%
2025-01-20	15.38	-	-	-	-	0	0	-	15.38	-	-	-	-	0	-	0.26%
2025-01-17	15.34	-	-	-	-	0	0	-	15.34	-	-	-	-	0	-	0.13%
2025-01-16	15.32	-	-	-	-	0	0	-	15.32	-	-	-	-	0	-	0.00%
2025-01-15	15.32	-	-	-	-	0	0	-	15.32	-	-	-	-	0	-	0.00%
2025-01-14	15.32	-	-	15.19	15.22	43,400	660,176	15.211	15.32	-	-	15.19	15.22	43,400	15.211	2.27%
2025-01-13	14.98	-	-	-	-	0	0	-	14.98	-	-	-	-	0	-	0.00%
2025-01-10	14.98	-	-	-	-	0	0	-	14.98	-	-	-	-	0	-	-0.40%
2025-01-09	15.04	-	-	-	-	0	0	-	15.04	-	-	-	-	0	-	0.00%
2025-01-08	15.04	-	-	-	-	0	0	-	15.04	-	-	-	-	0	-	0.00%
2025-01-07	15.04	-	-	-	-	0	0	-	15.04	-	-	-	-	0	-	0.74%
2025-01-06	14.93	-	-	14.92	15.06	105,400	1,579,822	14.989	14.93	-	-	14.92	15.06	105,400	14.989	-1.52%
2025-01-03	15.16	-	-	-	-	0	0	-	15.16	-	-	-	-	0	-	-1.94%
2025-01-02	15.46	-	-	-	-	0	0	-	15.46	-	-	-	-	0	-	-4.57%
2024-12-31	16.20	-	-	-	-	0	0	-	16.20	-	-	-	-	0	-	-0.43%
2024-12-30	16.27	-	-	-	-	0	0	-	16.27	-	-	-	-	0	-	0.00%
2024-12-27	16.27	-	-	-	-	0	0	-	16.27	-	-	-	-	0	-	0.00%
2024-12-24	16.27	-	-	-	-	0	0	-	16.27	-	-	-	-	0	-	0.00%
2024-12-23	16.27	-	-	-	-	0	0	-	16.27	-	-	-	-	0	-	0.00%
2024-12-20	16.27	-	-	-	-	0	0	-	16.27	-	-	-	-	0	-	0.37%
2024-12-19	16.21	-	-	-	-	0	0	-	16.21	-	-	-	-	0	-	0.00%
2024-12-18	16.21	-	-	-	-	0	0	-	16.21	-	-	-	-	0	-	0.00%
2024-12-17	16.21	-	-	-	-	0	0	-	16.21	-	-	-	-	0	-	-0.43%
2024-12-16	16.28	-	-	14.95	16.31	197,200	3,088,620	15.662	16.28	-	-	14.95	16.31	197,200	15.662	-2.46%
2024-12-13	16.69	-	-	-	-	0	0	-	16.69	-	-	-	-	0	-	-0.12%
2024-12-12	16.71	-	-	-	-	0	0	-	16.71	-	-	-	-	0	-	0.12%
2024-12-11	16.69	-	-	-	-	0	0	-	16.69	-	-	-	-	0	-	0.00%
2024-12-10	16.69	-	-	-	-	0	0	-	16.69	-	-	-	-	0	-	-3.41%
2024-12-09	17.28	-	-	-	-	0	0	-	17.28	-	-	-	-	0	-	5.11%
2024-12-06	16.44	-	-	-	-	0	0	-	16.44	-	-	-	-	0	-	0.80%
2024-12-05	16.31	-	-	-	-	0	0	-	16.31	-	-	-	-	0	-	0.00%
2024-12-04	16.31	-	-	-	-	0	0	-	16.31	-	-	-	-	0	-	0.00%
2024-12-03	16.31	-	-	-	-	0	0	-	16.31	-	-	-	-	0	-	0.00%
2024-12-02	16.31	-	-	16.24	16.24	5,800	94,192	16.240	16.31	-	-	16.24	16.24	5,800	16.240	1.68%
2024-11-29	16.04	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.06%
2024-11-28	16.03	-	-	-	-	0	0	-	16.03	-	-	-	-	0	-	-0.06%
2024-11-27	16.04	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.94%
2024-11-26	15.89	-	-	-	-	0	0	-	15.89	-	-	-	-	0	-	-0.56%
2024-11-25	15.98	-	-	-	-	0	0	-	15.98	-	-	-	-	0	-	-0.62%
2024-11-22	16.08	-	-	16.36	16.36	1,000	16,360	16.360	16.08	-	-	16.36	16.36	1,000	16.360	-3.25%
2024-11-21	16.62	-	-	16.62	16.62	3,000	49,860	16.620	16.62	-	-	16.62	16.62	3,000	16.620	0.00%
2024-11-20	16.62	-	-	-	-	0	0	-	16.62	-	-	-	-	0	-	1.16%
2024-11-19	16.43	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.55%
2024-11-18	16.34	-	-	-	-	0	0	-	16.34	-	-	-	-	0	-	-1.09%
2024-11-15	16.52	-	-	-	-	0	0	-	16.52	-	-	-	-	0	-	-2.65%
2024-11-14	16.97	-	-	-	-	0	0	-	16.97	-	-	-	-	0	-	-3.19%
2024-11-13	17.53	-	-	-	-	0	0	-	17.53	-	-	-	-	0	-	0.00%
2024-11-12	17.53	-	-	-	-	0	0	-	17.53	-	-	-	-	0	-	0.00%
2024-11-11	17.53	-	-	17.53	17.53	600	10,518	17.530	17.53	-	-	17.53	17.53	600	17.530	0.92%
2024-11-08	17.37	-	17.50	-	-	0	0	-	17.37	-	17.50	-	-	0	-	0.00%
2024-11-07	17.37	-	-	-	-	0	0	-	17.37	-	-	-	-	0	-	2.12%
2024-11-06	17.01	-	-	-	-	0	0	-	17.01	-	-	-	-	0	-	0.00%
2024-11-05	17.01	-	-	-	-	0	0	-	17.01	-	-	-	-	0	-	3.72%
2024-11-04	16.40	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	0.24%
2024-11-01	16.36	-	-	-	-	0	0	-	16.36	-	-	-	-	0	-	0.00%
2024-10-31	16.36	-	-	-	-	0	0	-	16.36	-	-	-	-	0	-	0.31%
2024-10-30	16.31	-	-	-	-	0	0	-	16.31	-	-	-	-	0	-	0.00%
2024-10-29	16.31	-	-	-	-	0	0	-	16.31	-	-	-	-	0	-	0.00%
2024-10-28	16.31	-	-	-	-	0	0	-	16.31	-	-	-	-	0	-	1.12%
2024-10-25	16.13	-	-	-	-	0	0	-	16.13	-	-	-	-	0	-	0.81%
2024-10-24	16.00	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2024-10-23	16.00	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.38%
2024-10-22	15.94	-	-	-	-	0	0	-	15.94	-	-	-	-	0	-	0.69%
2024-10-21	15.83	-	-	-	-	0	0	-	15.83	-	-	-	-	0	-	0.00%
2024-10-18	15.83	-	-	-	-	0	0	-	15.83	-	-	-	-	0	-	4.90%
2024-10-17	15.09	-	-	-	-	0	0	-	15.09	-	-	-	-	0	-	-1.57%
2024-10-16	15.33	-	-	-	-	0	0	-	15.33	-	-	-	-	0	-	-0.07%
2024-10-15	15.34	-	-	15.61	15.61	10,000	156,100	15.610	15.34	-	-	15.61	15.61	10,000	15.610	-2.54%
2024-10-14	15.74	-	-	-	-	0	0	-	15.74	-	-	-	-	0	-	-0.76%
2024-10-10	15.86	15.83	16.13	-	-	0	0	-	15.86	15.83	16.13	-	-	0	-	0.00%
2024-10-09	15.86	-	-	16.55	16.55	10,000	165,500	16.550	15.86	-	-	16.55	16.55	10,000	16.550	-13.24%
2024-10-08	18.28	-	-	18.14	20.12	57,000	1,110,240	19.478	18.28	-	-	18.14	20.12	57,000	19.478	-8.14%
2024-10-07	19.90	18.56	-	18.72	19.90	25,800	501,178	19.426	19.90	18.56	-	18.72	19.90	25,800	19.426	8.92%
2024-10-04	18.27	17.30	-	17.26	18.27	26,200	458,540	17.502	18.27	17.30	-	17.26	18.27	26,200	17.502	6.34%
2024-10-03	17.18	16.88	-	16.86	17.11	26,800	454,648	16.964	17.18	16.88	-	16.86	17.11	26,800	16.964	-1.83%
2024-10-02	17.50	-	-	16.42	17.50	53,200	903,386	16.981	17.50	-	-	16.42	17.50	53,200	16.981	11.46%
2024-09-30	15.70	15.42	-	15.49	15.70	16,000	249,520	15.595	15.70	15.42	-	15.49	15.70	16,000	15.595	7.31%
2024-09-27	14.63	14.63	-	14.63	14.63	8,000	117,040	14.630	14.63	14.63	-	14.63	14.63	8,000	14.630	5.33%
2024-09-26	13.89	-	-	13.89	13.89	200	2,778	13.890	13.89	-	-	13.89	13.89	200	13.890	6.11%
2024-09-25	13.09	-	-	-	-	0	0	-	13.09	-	-	-	-	0	-	1.32%
2024-09-24	12.92	-	-	-	-	0	0	-	12.92	-	-	-	-	0	-	3.44%
2024-09-23	12.49	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	0.00%
2024-09-20	12.49	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	0.00%
2024-09-19	12.49	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	0.24%
2024-09-17	12.46	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	0.00%
2024-09-16	12.46	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	0.00%
2024-09-13	12.46	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	-0.80%
2024-09-12	12.56	-	-	-	-	0	0	-	12.56	-	-	-	-	0	-	0.00%
2024-09-11	12.56	-	-	-	-	0	0	-	12.56	-	-	-	-	0	-	0.00%
2024-09-10	12.56	-	-	-	-	0	0	-	12.56	-	-	-	-	0	-	0.00%
2024-09-09	12.56	-	-	-	-	0	0	-	12.56	-	-	-	-	0	-	-0.87%
2024-09-05	12.67	-	-	-	-	0	0	-	12.67	-	-	-	-	0	-	0.00%
2024-09-04	12.67	-	-	-	-	0	0	-	12.67	-	-	-	-	0	-	0.00%
2024-09-03	12.67	-	-	-	-	0	0	-	12.67	-	-	-	-	0	-	0.16%
2024-09-02	12.65	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	-1.02%
2024-08-30	12.78	-	-	-	-	0	0	-	12.78	-	-	-	-	0	-	1.75%
2024-08-29	12.56	-	-	-	-	0	0	-	12.56	-	-	-	-	0	-	0.16%
2024-08-28	12.54	-	-	-	-	0	0	-	12.54	-	-	-	-	0	-	0.00%
2024-08-27	12.54	-	-	-	-	0	0	-	12.54	-	-	-	-	0	-	-0.63%
2024-08-26	12.62	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	0.00%
2024-08-23	12.62	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	0.00%
2024-08-22	12.62	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	-1.33%
2024-08-21	12.79	-	-	-	-	0	0	-	12.79	-	-	-	-	0	-	-0.08%
2024-08-20	12.80	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	-1.61%
2024-08-19	13.01	-	-	-	-	0	0	-	13.01	-	-	-	-	0	-	0.00%
2024-08-16	13.01	-	-	-	-	0	0	-	13.01	-	-	-	-	0	-	0.00%
2024-08-15	13.01	-	-	-	-	0	0	-	13.01	-	-	-	-	0	-	0.00%
2024-08-14	13.01	-	-	-	-	0	0	-	13.01	-	-	-	-	0	-	-0.54%
2024-08-13	13.08	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	0.00%
2024-08-12	13.08	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	0.00%
2024-08-09	13.08	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	0.00%
2024-08-08	13.08	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	0.00%
2024-08-07	13.08	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	0.00%
2024-08-06	13.08	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	0.00%
2024-08-05	13.08	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	-1.73%
2024-08-02	13.31	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	-0.97%
2024-08-01	13.44	-	-	-	-	0	0	-	13.44	-	-	-	-	0	-	0.00%
2024-07-31	13.44	-	-	-	-	0	0	-	13.44	-	-	-	-	0	-	3.31%
2024-07-30	13.01	-	-	-	-	0	0	-	13.01	-	-	-	-	0	-	-0.08%
2024-07-29	13.02	-	-	-	-	0	0	-	13.02	-	-	-	-	0	-	0.00%
2024-07-26	13.02	-	-	-	-	0	0	-	13.02	-	-	-	-	0	-	0.62%
2024-07-25	12.94	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	0.00%
2024-07-24	12.94	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	-1.37%
2024-07-23	13.12	-	-	-	-	0	0	-	13.12	-	-	-	-	0	-	-2.31%
2024-07-22	13.43	-	-	-	-	0	0	-	13.43	-	-	-	-	0	-	0.00%
2024-07-19	13.43	-	-	-	-	0	0	-	13.43	-	-	-	-	0	-	-0.74%
2024-07-18	13.53	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	-0.15%
2024-07-17	13.55	-	-	-	-	0	0	-	13.55	-	-	-	-	0	-	-0.15%
2024-07-16	13.57	-	-	-	-	0	0	-	13.57	-	-	-	-	0	-	0.00%
2024-07-15	13.57	-	-	-	-	0	0	-	13.57	-	-	-	-	0	-	0.00%
2024-07-12	13.57	-	-	-	-	0	0	-	13.57	-	-	-	-	0	-	0.00%
2024-07-11	13.57	-	-	-	-	0	0	-	13.57	-	-	-	-	0	-	1.19%
2024-07-10	13.41	-	-	-	-	0	0	-	13.41	-	-	-	-	0	-	0.00%
2024-07-09	13.41	-	-	-	-	0	0	-	13.41	-	-	-	-	0	-	0.75%
2024-07-08	13.31	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	-1.04%
2024-07-05	13.45	-	-	-	-	0	0	-	13.45	-	-	-	-	0	-	0.00%
2024-07-04	13.45	-	-	-	-	0	0	-	13.45	-	-	-	-	0	-	-1.47%
2024-07-03	13.65	-	-	-	-	0	0	-	13.65	-	-	-	-	0	-	-0.15%
2024-07-02	13.67	-	-	-	-	0	0	-	13.67	-	-	-	-	0	-	0.00%
2024-06-28	13.67	-	-	-	-	0	0	-	13.67	-	-	-	-	0	-	0.00%
2024-06-27	13.67	-	-	-	-	0	0	-	13.67	-	-	-	-	0	-	-0.65%
2024-06-26	13.76	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.29%
2024-06-25	13.72	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	-0.87%
2024-06-24	13.84	-	-	-	-	0	0	-	13.84	-	-	-	-	0	-	-2.05%
2024-06-21	14.13	-	-	-	-	0	0	-	14.13	-	-	-	-	0	-	0.00%
2024-06-20	14.13	-	-	-	-	0	0	-	14.13	-	-	-	-	0	-	-1.53%
2024-06-19	14.35	-	-	-	-	0	0	-	14.35	-	-	-	-	0	-	-0.28%
2024-06-18	14.39	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	0.00%
2024-06-17	14.39	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	0.00%
2024-06-14	14.39	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	0.00%
2024-06-13	14.39	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	-0.07%
2024-06-12	14.40	-	-	-	-	0	0	-	14.40	-	-	-	-	0	-	0.00%
2024-06-11	14.40	-	-	-	-	0	0	-	14.40	-	-	-	-	0	-	0.00%
2024-06-07	14.40	-	-	-	-	0	0	-	14.40	-	-	-	-	0	-	-0.35%
2024-06-06	14.45	-	-	-	-	0	0	-	14.45	-	-	-	-	0	-	-0.41%
2024-06-05	14.51	-	-	-	-	0	0	-	14.51	-	-	-	-	0	-	0.00%
2024-06-04	14.51	-	-	-	-	0	0	-	14.51	-	-	-	-	0	-	0.07%
2024-06-03	14.50	-	-	-	-	0	0	-	14.50	-	-	-	-	0	-	-0.48%
2024-05-31	14.57	-	-	-	-	0	0	-	14.57	-	-	-	-	0	-	0.00%
2024-05-30	14.57	-	-	-	-	0	0	-	14.57	-	-	-	-	0	-	0.00%
2024-05-29	14.57	-	-	-	-	0	0	-	14.57	-	-	-	-	0	-	0.00%
2024-05-28	14.57	-	-	-	-	0	0	-	14.57	-	-	-	-	0	-	0.00%
2024-05-27	14.57	-	-	-	-	0	0	-	14.57	-	-	-	-	0	-	0.07%
2024-05-24	14.56	-	-	-	-	0	0	-	14.56	-	-	-	-	0	-	-1.15%
2024-05-23	14.73	-	-	-	-	0	0	-	14.73	-	-	-	-	0	-	-1.54%
2024-05-22	14.96	-	-	-	-	0	0	-	14.96	-	-	-	-	0	-	0.00%
2024-05-21	14.96	-	-	-	-	0	0	-	14.96	-	-	-	-	0	-	0.00%
2024-05-20	14.96	-	-	-	-	0	0	-	14.96	-	-	-	-	0	-	0.34%
2024-05-17	14.91	-	-	-	-	0	0	-	14.91	-	-	-	-	0	-	0.34%
2024-05-16	14.86	-	15.00	-	-	0	0	-	14.86	-	15.00	-	-	0	-	-1.52%
2024-05-14	15.09	-	-	-	-	0	0	-	15.09	-	-	-	-	0	-	0.00%
2024-05-13	15.09	-	-	-	-	0	0	-	15.09	-	-	-	-	0	-	0.00%
2024-05-10	15.09	-	-	-	-	0	0	-	15.09	-	-	-	-	0	-	0.00%
2024-05-09	15.09	-	-	-	-	0	0	-	15.09	-	-	-	-	0	-	0.73%
2024-05-08	14.98	-	-	-	-	0	0	-	14.98	-	-	-	-	0	-	-0.27%
2024-05-07	15.02	-	-	-	-	0	0	-	15.02	-	-	-	-	0	-	0.00%
2024-05-06	15.02	-	-	-	-	0	0	-	15.02	-	-	-	-	0	-	0.00%
2024-05-03	15.02	-	-	-	-	0	0	-	15.02	-	-	-	-	0	-	0.74%
2024-05-02	14.91	14.40	15.21	-	-	0	0	-	14.91	14.40	15.21	-	-	0	-	0.27%
2024-04-30	14.87	14.40	-	-	-	0	0	-	14.87	14.40	-	-	-	0	-	0.00%
2024-04-29	14.87	14.40	-	-	-	0	0	-	14.87	14.40	-	-	-	0	-	1.99%
2024-04-26	14.58	14.40	-	-	-	0	0	-	14.58	14.40	-	-	-	0	-	1.74%
2024-04-25	14.33	-	-	-	-	0	0	-	14.33	-	-	-	-	0	-	0.00%
2024-04-24	14.33	-	-	-	-	0	0	-	14.33	-	-	-	-	0	-	0.00%
2024-04-23	14.33	-	-	-	-	0	0	-	14.33	-	-	-	-	0	-	-1.31%
2024-04-22	14.52	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	-0.07%
2024-04-19	14.53	-	-	-	-	0	0	-	14.53	-	-	-	-	0	-	0.00%
2024-04-18	14.53	-	-	-	-	0	0	-	14.53	-	-	-	-	0	-	0.21%
2024-04-17	14.50	-	-	-	-	0	0	-	14.50	-	-	-	-	0	-	1.33%
2024-04-16	14.31	-	-	-	-	0	0	-	14.31	-	-	-	-	0	-	-1.45%
2024-04-15	14.52	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	0.00%
2024-04-12	14.52	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	0.00%
2024-04-11	14.52	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	0.00%
2024-04-10	14.52	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	-0.55%
2024-04-09	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2024-04-08	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	-0.07%
2024-04-05	14.61	-	-	-	-	0	0	-	14.61	-	-	-	-	0	-	0.00%
2024-04-03	14.61	-	-	-	-	0	0	-	14.61	-	-	-	-	0	-	0.00%
2024-04-02	14.61	-	-	-	-	0	0	-	14.61	-	-	-	-	0	-	2.89%
2024-03-28	14.20	-	-	-	-	0	0	-	14.20	-	-	-	-	0	-	0.00%
2024-03-27	14.20	-	-	-	-	0	0	-	14.20	-	-	-	-	0	-	-2.34%
2024-03-26	14.54	-	-	-	-	0	0	-	14.54	-	-	-	-	0	-	-0.14%
2024-03-25	14.56	-	-	-	-	0	0	-	14.56	-	-	-	-	0	-	-1.49%
2024-03-22	14.78	14.55	-	-	-	0	0	-	14.78	14.55	-	-	-	0	-	-1.20%
2024-03-21	14.96	14.55	-	-	-	0	0	-	14.96	14.55	-	-	-	0	-	0.00%
2024-03-20	14.96	14.55	-	-	-	0	0	-	14.96	14.55	-	-	-	0	-	0.00%
2024-03-19	14.96	14.55	-	-	-	0	0	-	14.96	14.55	-	-	-	0	-	0.00%
2024-03-18	14.96	14.55	-	-	-	0	0	-	14.96	14.55	-	-	-	0	-	1.22%
2024-03-15	14.78	-	-	-	-	0	0	-	14.78	-	-	-	-	0	-	0.20%
2024-03-14	14.75	-	-	14.87	14.87	8,000	118,960	14.870	14.75	-	-	14.87	14.87	8,000	14.870	1.03%
2024-03-13	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.48%
2024-03-12	14.53	-	-	-	-	0	0	-	14.53	-	-	-	-	0	-	0.00%
2024-03-11	14.53	-	-	-	-	0	0	-	14.53	-	-	-	-	0	-	1.47%
2024-03-08	14.32	-	-	-	-	0	0	-	14.32	-	-	-	-	0	-	0.00%
2024-03-07	14.32	-	-	-	-	0	0	-	14.32	-	-	-	-	0	-	-0.49%
2024-03-06	14.39	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	0.00%
2024-03-05	14.39	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	0.00%
2024-03-04	14.39	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	0.21%
2024-03-01	14.36	-	-	-	-	0	0	-	14.36	-	-	-	-	0	-	0.63%
2024-02-29	14.27	-	-	-	-	0	0	-	14.27	-	-	-	-	0	-	1.35%
2024-02-28	14.08	-	-	-	-	0	0	-	14.08	-	-	-	-	0	-	-0.49%
2024-02-27	14.15	-	-	-	-	0	0	-	14.15	-	-	-	-	0	-	2.02%
2024-02-26	13.87	-	-	-	-	0	0	-	13.87	-	-	-	-	0	-	0.14%
2024-02-23	13.85	-	-	-	-	0	0	-	13.85	-	-	-	-	0	-	0.14%
2024-02-22	13.83	-	-	-	-	0	0	-	13.83	-	-	-	-	0	-	0.00%
2024-02-21	13.83	-	-	-	-	0	0	-	13.83	-	-	-	-	0	-	0.00%
2024-02-20	13.83	-	-	-	-	0	0	-	13.83	-	-	-	-	0	-	0.00%
2024-02-19	13.83	-	-	-	-	0	0	-	13.83	-	-	-	-	0	-	-0.07%
2024-02-16	13.84	-	-	-	-	0	0	-	13.84	-	-	-	-	0	-	1.39%
2024-02-15	13.65	-	-	13.65	13.66	22,800	311,380	13.657	13.65	-	-	13.65	13.66	22,800	13.657	-0.22%
2024-02-14	13.68	-	-	-	-	0	0	-	13.68	-	-	-	-	0	-	0.00%
2024-02-09	13.68	-	-	-	-	0	0	-	13.68	-	-	-	-	0	-	-0.44%
2024-02-08	13.74	-	-	13.74	14.37	37,000	508,652	13.747	13.74	-	-	13.74	14.37	37,000	13.747	0.73%
2024-02-07	13.64	13.63	13.81	13.64	13.64	8,000	109,120	13.640	13.64	13.63	13.81	13.64	13.64	8,000	13.640	5.90%
2024-02-06	12.88	-	-	12.48	12.48	24,000	299,520	12.480	12.88	-	-	12.48	12.48	24,000	12.480	6.80%
2024-02-05	12.06	-	-	11.65	12.15	24,200	282,030	11.654	12.06	-	-	11.65	12.15	24,200	11.654	-2.35%
2024-02-02	12.35	-	-	-	-	0	0	-	12.35	-	-	-	-	0	-	-2.37%
2024-02-01	12.65	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	-0.39%
2024-01-31	12.70	-	-	-	-	0	0	-	12.70	-	-	-	-	0	-	-1.93%
2024-01-30	12.95	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	-2.48%
2024-01-29	13.28	-	-	-	-	0	0	-	13.28	-	-	-	-	0	-	-1.41%
2024-01-26	13.47	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2024-01-25	13.47	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	1.89%
2024-01-24	13.22	-	-	-	-	0	0	-	13.22	-	-	-	-	0	-	2.24%
2024-01-23	12.93	-	-	-	-	0	0	-	12.93	-	-	-	-	0	-	0.78%
2024-01-22	12.83	-	-	12.83	12.83	200	2,566	12.830	12.83	-	-	12.83	12.83	200	12.830	-4.68%
2024-01-19	13.46	-	-	-	-	0	0	-	13.46	-	-	-	-	0	-	0.00%
2024-01-18	13.46	-	-	13.15	13.20	42,000	553,800	13.186	13.46	-	-	13.15	13.20	42,000	13.186	-1.75%
2024-01-17	13.70	-	-	-	-	0	0	-	13.70	-	-	-	-	0	-	-1.72%
2024-01-16	13.94	-	-	-	-	0	0	-	13.94	-	-	-	-	0	-	0.00%
2024-01-15	13.94	-	-	-	-	0	0	-	13.94	-	-	-	-	0	-	0.00%
2024-01-12	13.94	-	-	-	-	0	0	-	13.94	-	-	-	-	0	-	0.00%
2024-01-11	13.94	-	-	-	-	0	0	-	13.94	-	-	-	-	0	-	0.00%
2024-01-10	13.94	-	-	-	-	0	0	-	13.94	-	-	-	-	0	-	-0.21%
2024-01-09	13.97	-	-	-	-	0	0	-	13.97	-	-	-	-	0	-	0.00%
2024-01-08	13.97	-	-	-	-	0	0	-	13.97	-	-	-	-	0	-	-2.17%
2024-01-05	14.28	-	-	-	-	0	0	-	14.28	-	-	-	-	0	-	-1.11%
2024-01-04	14.44	-	-	-	-	0	0	-	14.44	-	-	-	-	0	-	0.00%
2024-01-03	14.44	-	-	-	-	0	0	-	14.44	-	-	-	-	0	-	0.00%
2024-01-02	14.44	-	-	-	-	0	0	-	14.44	-	-	-	-	0	-	0.00%
2023-12-29	14.44	14.35	-	-	-	0	0	-	14.44	14.35	-	-	-	0	-	0.70%
2023-12-28	14.34	-	-	-	-	0	0	-	14.34	-	-	-	-	0	-	0.56%
2023-12-27	14.26	-	-	-	-	0	0	-	14.26	-	-	-	-	0	-	-0.28%
2023-12-22	14.30	-	-	-	-	0	0	-	14.30	-	-	-	-	0	-	-0.35%
2023-12-21	14.35	-	-	-	-	0	0	-	14.35	-	-	-	-	0	-	0.00%
2023-12-20	14.35	-	-	-	-	0	0	-	14.35	-	-	-	-	0	-	-0.83%
2023-12-19	14.47	-	-	-	-	0	0	-	14.47	-	-	-	-	0	-	-0.14%
2023-12-18	14.49	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	-1.36%
2023-12-15	14.69	-	-	-	-	0	0	-	14.69	-	-	-	-	0	-	-0.68%
2023-12-14	14.79	-	-	-	-	0	0	-	14.79	-	-	-	-	0	-	-0.07%
2023-12-13	14.80	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	0.00%
2023-12-12	14.80	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	0.00%
2023-12-11	14.80	-	-	14.72	14.77	39,600	584,252	14.754	14.80	-	-	14.72	14.77	39,600	14.754	0.89%
2023-12-08	14.67	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.00%
2023-12-07	14.67	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.00%
2023-12-06	14.67	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	0.00%
2023-12-05	14.67	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	-1.68%
2023-12-04	14.92	-	-	-	-	0	0	-	14.92	-	-	-	-	0	-	0.00%
2023-12-01	14.92	-	-	-	-	0	0	-	14.92	-	-	-	-	0	-	0.00%
2023-11-30	14.92	-	-	-	-	0	0	-	14.92	-	-	-	-	0	-	-0.13%
2023-11-29	14.94	-	-	-	-	0	0	-	14.94	-	-	-	-	0	-	-0.07%
2023-11-28	14.95	-	-	-	-	0	0	-	14.95	-	-	-	-	0	-	0.00%
2023-11-27	14.95	-	-	-	-	0	0	-	14.95	-	-	-	-	0	-	0.00%
2023-11-24	14.95	-	-	-	-	0	0	-	14.95	-	-	-	-	0	-	-0.33%
2023-11-23	15.00	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	0.00%
2023-11-22	15.00	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	-0.27%
2023-11-21	15.04	-	-	-	-	0	0	-	15.04	-	-	-	-	0	-	0.00%
2023-11-20	15.04	-	-	-	-	0	0	-	15.04	-	-	-	-	0	-	0.00%
2023-11-17	15.04	-	-	-	-	0	0	-	15.04	-	-	-	-	0	-	0.00%
2023-11-16	15.04	-	-	-	-	0	0	-	15.04	-	-	-	-	0	-	0.00%
2023-11-15	15.04	-	-	15.01	15.01	8,200	123,082	15.010	15.04	-	-	15.01	15.01	8,200	15.010	0.67%
2023-11-14	14.94	-	-	-	-	0	0	-	14.94	-	-	-	-	0	-	0.27%
2023-11-13	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2023-11-10	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2023-11-09	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2023-11-08	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2023-11-07	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2023-11-06	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	1.71%
2023-11-03	14.65	-	-	-	-	0	0	-	14.65	-	-	-	-	0	-	0.00%
2023-11-02	14.65	-	-	-	-	0	0	-	14.65	-	-	-	-	0	-	-0.54%
2023-11-01	14.73	-	-	-	-	0	0	-	14.73	-	-	-	-	0	-	0.00%
2023-10-31	14.73	-	-	-	-	0	0	-	14.73	-	-	-	-	0	-	0.00%
2023-10-30	14.73	-	-	-	-	0	0	-	14.73	-	-	-	-	0	-	1.03%
2023-10-27	14.58	-	-	-	-	0	0	-	14.58	-	-	-	-	0	-	1.53%
2023-10-26	14.36	-	-	-	-	0	0	-	14.36	-	-	-	-	0	-	0.00%
2023-10-25	14.36	-	-	-	-	0	0	-	14.36	-	-	-	-	0	-	0.00%
2023-10-24	14.36	-	-	-	-	0	0	-	14.36	-	-	-	-	0	-	-1.24%
2023-10-20	14.54	-	-	-	-	0	0	-	14.54	-	-	-	-	0	-	-0.89%
2023-10-19	14.67	-	-	-	-	0	0	-	14.67	-	-	-	-	0	-	-0.95%
2023-10-18	14.81	-	-	-	-	0	0	-	14.81	-	-	-	-	0	-	-1.00%
2023-10-17	14.96	-	-	-	-	0	0	-	14.96	-	-	-	-	0	-	0.00%
2023-10-16	14.96	-	-	-	-	0	0	-	14.96	-	-	-	-	0	-	-0.27%
2023-10-13	15.00	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	0.00%
2023-10-12	15.00	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	0.40%
2023-10-11	14.94	-	-	-	-	0	0	-	14.94	-	-	-	-	0	-	0.00%
2023-10-10	14.94	-	-	-	-	0	0	-	14.94	-	-	-	-	0	-	0.00%
2023-10-09	14.94	-	-	-	-	0	0	-	14.94	-	-	-	-	0	-	0.00%
2023-10-06	14.94	-	-	-	-	0	0	-	14.94	-	-	-	-	0	-	0.00%
2023-10-05	14.94	-	-	-	-	0	0	-	14.94	-	-	-	-	0	-	0.00%
2023-10-04	14.94	-	-	-	-	0	0	-	14.94	-	-	-	-	0	-	-1.32%
2023-10-03	15.14	-	15.16	15.16	15.19	19,800	300,576	15.181	15.14	-	15.16	15.16	15.19	19,800	15.181	-0.72%
2023-09-29	15.25	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	1.13%
2023-09-28	15.08	-	-	-	-	0	0	-	15.08	-	-	-	-	0	-	0.00%
2023-09-27	15.08	-	-	-	-	0	0	-	15.08	-	-	-	-	0	-	0.00%
2023-09-26	15.08	-	-	-	-	0	0	-	15.08	-	-	-	-	0	-	0.00%
2023-09-25	15.08	-	-	-	-	0	0	-	15.08	-	-	-	-	0	-	0.00%
2023-09-22	15.08	-	-	-	-	0	0	-	15.08	-	-	-	-	0	-	0.27%
2023-09-21	15.04	-	-	-	-	0	0	-	15.04	-	-	-	-	0	-	-0.53%
2023-09-20	15.12	-	-	-	-	0	0	-	15.12	-	-	-	-	0	-	-0.59%
2023-09-19	15.21	15.09	15.28	15.09	15.22	7,000	106,410	15.201	15.21	15.09	15.28	15.09	15.22	7,000	15.201	-0.26%
2023-09-18	15.25	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	0.00%
2023-09-15	15.25	-	15.25	-	-	0	0	-	15.25	-	15.25	-	-	0	-	-0.26%
2023-09-14	15.29	-	-	-	-	0	0	-	15.29	-	-	-	-	0	-	0.00%
2023-09-13	15.29	-	-	-	-	0	0	-	15.29	-	-	-	-	0	-	-0.39%
2023-09-12	15.35	-	-	-	-	0	0	-	15.35	-	-	-	-	0	-	0.00%
2023-09-11	15.35	-	-	-	-	0	0	-	15.35	-	-	-	-	0	-	0.46%
2023-09-07	15.28	-	-	-	-	0	0	-	15.28	-	-	-	-	0	-	-1.04%
2023-09-06	15.44	-	-	-	-	0	0	-	15.44	-	-	-	-	0	-	0.00%
2023-09-05	15.44	-	-	-	-	0	0	-	15.44	-	-	-	-	0	-	0.00%
2023-09-04	15.44	-	-	15.10	15.10	200	3,020	15.100	15.44	-	-	15.10	15.10	200	15.100	1.45%
2023-08-31	15.22	-	-	-	-	0	0	-	15.22	-	-	-	-	0	-	0.00%
2023-08-30	15.22	-	-	-	-	0	0	-	15.22	-	-	-	-	0	-	0.13%
2023-08-29	15.20	-	-	-	-	0	0	-	15.20	-	-	-	-	0	-	0.86%
2023-08-28	15.07	-	-	15.13	15.13	1,200	18,156	15.130	15.07	-	-	15.13	15.13	1,200	15.130	1.14%
2023-08-25	14.90	-	15.50	-	-	0	0	-	14.90	-	15.50	-	-	0	-	-1.06%
2023-08-24	15.06	-	15.50	-	-	0	0	-	15.06	-	15.50	-	-	0	-	0.00%
2023-08-23	15.06	-	15.50	-	-	0	0	-	15.06	-	15.50	-	-	0	-	-1.38%
2023-08-22	15.27	-	15.50	-	-	0	0	-	15.27	-	15.50	-	-	0	-	0.00%
2023-08-21	15.27	-	-	-	-	0	0	-	15.27	-	-	-	-	0	-	-0.97%
2023-08-18	15.42	-	-	-	-	0	0	-	15.42	-	-	-	-	0	-	-1.09%
2023-08-17	15.59	-	15.59	-	-	0	0	-	15.59	-	15.59	-	-	0	-	0.00%
2023-08-16	15.59	-	16.00	-	-	0	0	-	15.59	-	16.00	-	-	0	-	-0.51%
2023-08-15	15.67	-	16.00	-	-	0	0	-	15.67	-	16.00	-	-	0	-	0.00%
2023-08-14	15.67	-	-	15.67	15.67	12,000	188,040	15.670	15.67	-	-	15.67	15.67	12,000	15.670	-0.63%
2023-08-11	15.77	-	-	-	-	0	0	-	15.77	-	-	-	-	0	-	-2.05%
2023-08-10	16.10	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	0.00%
2023-08-09	16.10	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	-0.25%
2023-08-08	16.14	-	-	-	-	0	0	-	16.14	-	-	-	-	0	-	0.00%
2023-08-07	16.14	-	-	-	-	0	0	-	16.14	-	-	-	-	0	-	0.00%
2023-08-04	16.14	-	-	-	-	0	0	-	16.14	-	-	-	-	0	-	0.37%
2023-08-03	16.08	-	-	-	-	0	0	-	16.08	-	-	-	-	0	-	0.00%
2023-08-02	16.08	15.70	-	-	-	0	0	-	16.08	15.70	-	-	-	0	-	0.00%
2023-08-01	16.08	-	-	-	-	0	0	-	16.08	-	-	-	-	0	-	0.00%
2023-07-31	16.08	-	-	-	-	0	0	-	16.08	-	-	-	-	0	-	0.56%
2023-07-28	15.99	-	-	15.94	15.94	4,000	63,760	15.940	15.99	-	-	15.94	15.94	4,000	15.940	0.57%
2023-07-27	15.90	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	0.00%
2023-07-26	15.90	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	0.00%
2023-07-25	15.90	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	0.51%
2023-07-24	15.82	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	-0.25%
2023-07-21	15.86	-	-	-	-	0	0	-	15.86	-	-	-	-	0	-	0.00%
2023-07-20	15.86	-	-	-	-	0	0	-	15.86	-	-	-	-	0	-	-0.69%
2023-07-19	15.97	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2023-07-18	15.97	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2023-07-14	15.97	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2023-07-13	15.97	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.13%
2023-07-12	15.95	-	-	-	-	0	0	-	15.95	-	-	-	-	0	-	0.00%
2023-07-11	15.95	-	-	-	-	0	0	-	15.95	-	-	-	-	0	-	0.00%
2023-07-10	15.95	-	-	-	-	0	0	-	15.95	-	-	-	-	0	-	0.00%
2023-07-07	15.95	-	-	-	-	0	0	-	15.95	-	-	-	-	0	-	-0.19%
2023-07-06	15.98	-	-	-	-	0	0	-	15.98	-	-	-	-	0	-	0.00%
2023-07-05	15.98	-	-	-	-	0	0	-	15.98	-	-	-	-	0	-	0.00%
2023-07-04	15.98	-	-	-	-	0	0	-	15.98	-	-	-	-	0	-	0.13%
2023-07-03	15.96	-	-	-	-	0	0	-	15.96	-	-	-	-	0	-	0.76%
2023-06-30	15.84	-	-	-	-	0	0	-	15.84	-	-	-	-	0	-	0.51%
2023-06-29	15.76	-	-	-	-	0	0	-	15.76	-	-	-	-	0	-	0.00%
2023-06-28	15.76	-	-	-	-	0	0	-	15.76	-	-	-	-	0	-	0.00%
2023-06-27	15.76	-	-	-	-	0	0	-	15.76	-	-	-	-	0	-	0.00%
2023-06-26	15.76	-	-	-	-	0	0	-	15.76	-	-	-	-	0	-	-0.82%
2023-06-23	15.89	-	-	-	-	0	0	-	15.89	-	-	-	-	0	-	-1.06%
2023-06-21	16.06	-	-	16.10	16.10	200	3,220	16.100	16.06	-	-	16.10	16.10	200	16.100	-0.93%
2023-06-20	16.21	16.10	-	-	-	0	0	-	16.21	16.10	-	-	-	0	-	0.00%
2023-06-19	16.21	-	-	-	-	0	0	-	16.21	-	-	-	-	0	-	0.31%
2023-06-16	16.16	-	-	-	-	0	0	-	16.16	-	-	-	-	0	-	0.37%
2023-06-15	16.10	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	0.81%
2023-06-14	15.97	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2023-06-13	15.97	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2023-06-12	15.97	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2023-06-09	15.97	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	0.00%
2023-06-08	15.97	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	-0.13%
2023-06-07	15.99	-	-	-	-	0	0	-	15.99	-	-	-	-	0	-	0.00%
2023-06-06	15.99	-	-	-	-	0	0	-	15.99	-	-	-	-	0	-	-0.37%
2023-06-05	16.05	-	-	-	-	0	0	-	16.05	-	-	-	-	0	-	0.00%
2023-06-02	16.05	-	-	-	-	0	0	-	16.05	-	-	-	-	0	-	0.63%
2023-06-01	15.95	-	-	-	-	0	0	-	15.95	-	-	-	-	0	-	0.00%
2023-05-31	15.95	-	-	-	-	0	0	-	15.95	-	-	-	-	0	-	0.00%
2023-05-30	15.95	-	-	-	-	0	0	-	15.95	-	-	-	-	0	-	0.00%
2023-05-29	15.95	-	-	-	-	0	0	-	15.95	-	-	-	-	0	-	0.00%
2023-05-25	15.95	-	-	-	-	0	0	-	15.95	-	-	-	-	0	-	-0.25%
2023-05-24	15.99	-	-	-	-	0	0	-	15.99	-	-	-	-	0	-	-1.05%
2023-05-23	16.16	-	-	-	-	0	0	-	16.16	-	-	-	-	0	-	-0.55%
2023-05-22	16.25	16.15	-	-	-	0	0	-	16.25	16.15	-	-	-	0	-	0.00%
2023-05-19	16.25	16.15	-	-	-	0	0	-	16.25	16.15	-	-	-	0	-	0.00%
2023-05-18	16.25	16.15	-	-	-	0	0	-	16.25	16.15	-	-	-	0	-	0.00%
2023-05-17	16.25	16.15	-	-	-	0	0	-	16.25	16.15	-	-	-	0	-	-0.06%
2023-05-16	16.26	16.15	-	-	-	0	0	-	16.26	16.15	-	-	-	0	-	0.00%
2023-05-15	16.26	-	-	-	-	0	0	-	16.26	-	-	-	-	0	-	0.00%
2023-05-12	16.26	-	-	-	-	0	0	-	16.26	-	-	-	-	0	-	-0.97%
2023-05-11	16.42	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2023-05-10	16.42	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2023-05-09	16.42	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2023-05-08	16.42	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2023-05-05	16.42	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2023-05-04	16.42	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.18%
2023-05-03	16.39	-	-	-	-	0	0	-	16.39	-	-	-	-	0	-	0.00%
2023-05-02	16.39	-	-	-	-	0	0	-	16.39	-	-	-	-	0	-	0.00%
2023-04-28	16.39	-	-	-	-	0	0	-	16.39	-	-	-	-	0	-	0.68%
2023-04-27	16.28	-	-	-	-	0	0	-	16.28	-	-	-	-	0	-	0.00%
2023-04-26	16.28	-	-	-	-	0	0	-	16.28	-	-	-	-	0	-	0.00%
2023-04-25	16.28	-	-	-	-	0	0	-	16.28	-	-	-	-	0	-	-1.03%
2023-04-24	16.45	-	-	16.45	16.45	9,000	148,050	16.450	16.45	-	-	16.45	16.45	9,000	16.450	-1.26%
2023-04-21	16.66	-	-	-	-	0	0	-	16.66	-	-	-	-	0	-	-2.17%
2023-04-20	17.03	-	-	-	-	0	0	-	17.03	-	-	-	-	0	-	0.00%
2023-04-19	17.03	-	-	17.03	17.04	53,600	913,308	17.039	17.03	-	-	17.03	17.04	53,600	17.039	0.18%
2023-04-18	17.00	-	-	17.00	17.00	9,000	153,000	17.000	17.00	-	-	17.00	17.00	9,000	17.000	-0.29%
2023-04-17	17.05	-	-	-	-	0	0	-	17.05	-	-	-	-	0	-	0.29%
2023-04-14	17.00	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
2023-04-13	17.00	-	-	17.00	17.00	9,000	153,000	17.000	17.00	-	-	17.00	17.00	9,000	17.000	0.00%
2023-04-12	17.00	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
2023-04-11	17.00	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
2023-04-06	17.00	-	-	17.00	17.00	9,000	153,000	17.000	17.00	-	-	17.00	17.00	9,000	17.000	0.41%
2023-04-04	16.93	-	-	-	-	0	0	-	16.93	-	-	-	-	0	-	0.00%
2023-04-03	16.93	-	-	-	-	0	0	-	16.93	-	-	-	-	0	-	1.07%
2023-03-31	16.75	-	-	16.75	16.75	9,000	150,750	16.750	16.75	-	-	16.75	16.75	9,000	16.750	0.36%
2023-03-30	16.69	-	-	-	-	0	0	-	16.69	-	-	-	-	0	-	0.00%
2023-03-29	16.69	-	-	-	-	0	0	-	16.69	-	-	-	-	0	-	0.00%
2023-03-28	16.69	-	-	16.69	16.69	9,000	150,210	16.690	16.69	-	-	16.69	16.69	9,000	16.690	-0.06%
2023-03-27	16.70	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.00%
2023-03-24	16.70	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.00%
2023-03-23	16.70	-	-	16.65	16.65	9,000	149,850	16.650	16.70	-	-	16.65	16.65	9,000	16.650	0.72%
2023-03-22	16.58	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.12%
2023-03-21	16.56	-	-	16.54	16.56	30,000	496,700	16.557	16.56	-	-	16.54	16.56	30,000	16.557	0.61%
2023-03-20	16.46	-	-	16.46	16.46	9,200	151,432	16.460	16.46	-	-	16.46	16.46	9,200	16.460	0.18%
2023-03-17	16.43	-	-	-	-	0	0	-	16.43	-	-	-	-	0	-	0.06%
2023-03-16	16.42	-	-	16.42	16.42	9,200	151,064	16.420	16.42	-	-	16.42	16.42	9,200	16.420	-1.68%
2023-03-15	16.70	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.00%
2023-03-14	16.70	-	-	16.76	16.81	30,000	503,500	16.783	16.70	-	-	16.76	16.81	30,000	16.783	0.72%
2023-03-13	16.58	-	-	16.52	16.52	9,200	151,984	16.520	16.58	-	-	16.52	16.52	9,200	16.520	-0.90%
2023-03-10	16.73	-	-	-	-	0	0	-	16.73	-	-	-	-	0	-	-0.54%
2023-03-09	16.82	-	-	-	-	0	0	-	16.82	-	-	-	-	0	-	0.00%
2023-03-08	16.82	-	-	16.82	16.82	9,000	151,380	16.820	16.82	-	-	16.82	16.82	9,000	16.820	-1.18%
2023-03-07	17.02	-	-	17.24	17.24	30,000	517,200	17.240	17.02	-	-	17.24	17.24	30,000	17.240	-0.41%
2023-03-06	17.09	-	-	-	-	0	0	-	17.09	-	-	-	-	0	-	0.00%
2023-03-03	17.09	-	-	-	-	0	0	-	17.09	-	-	-	-	0	-	0.00%
2023-03-02	17.09	-	-	17.09	17.09	8,800	150,392	17.090	17.09	-	-	17.09	17.09	8,800	17.090	0.00%
2023-03-01	17.09	-	-	-	-	0	0	-	17.09	-	-	-	-	0	-	0.12%
2023-02-28	17.07	-	-	17.07	17.10	30,000	512,320	17.077	17.07	-	-	17.07	17.10	30,000	17.077	0.18%
2023-02-27	17.04	-	-	-	-	0	0	-	17.04	-	-	-	-	0	-	-0.70%
2023-02-24	17.16	-	-	-	-	0	0	-	17.16	-	-	-	-	0	-	0.00%
2023-02-23	17.16	-	-	-	-	0	0	-	17.16	-	-	-	-	0	-	0.00%
2023-02-22	17.16	-	-	-	-	0	0	-	17.16	-	-	-	-	0	-	0.00%
2023-02-21	17.16	-	-	17.16	17.20	30,000	515,200	17.173	17.16	-	-	17.16	17.20	30,000	17.173	1.54%
2023-02-20	16.90	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	0.18%
2023-02-17	16.87	-	-	-	-	0	0	-	16.87	-	-	-	-	0	-	-1.06%
2023-02-16	17.05	-	-	-	-	0	0	-	17.05	-	-	-	-	0	-	0.00%
2023-02-15	17.05	-	-	-	-	0	0	-	17.05	-	-	-	-	0	-	0.00%
2023-02-14	17.05	-	-	17.05	17.05	30,000	511,500	17.050	17.05	-	-	17.05	17.05	30,000	17.050	1.19%
2023-02-13	16.85	-	-	-	-	0	0	-	16.85	-	-	-	-	0	-	0.42%
2023-02-10	16.78	-	-	-	-	0	0	-	16.78	-	-	-	-	0	-	0.00%
2023-02-09	16.78	-	-	-	-	0	0	-	16.78	-	-	-	-	0	-	0.00%
2023-02-08	16.78	-	-	-	-	0	0	-	16.78	-	-	-	-	0	-	-0.30%
2023-02-07	16.83	-	-	16.83	16.83	31,000	521,730	16.830	16.83	-	-	16.83	16.83	31,000	16.830	0.48%
2023-02-06	16.75	-	-	-	-	0	0	-	16.75	-	-	-	-	0	-	-0.12%
2023-02-03	16.77	-	-	-	-	0	0	-	16.77	-	-	-	-	0	-	0.00%
2023-02-02	16.77	-	-	-	-	0	0	-	16.77	-	-	-	-	0	-	0.00%
2023-02-01	16.77	-	-	-	-	0	0	-	16.77	-	-	-	-	0	-	0.00%
2023-01-31	16.77	-	-	16.77	16.79	31,000	520,190	16.780	16.77	-	-	16.77	16.79	31,000	16.780	-0.06%
2023-01-30	16.78	-	-	-	-	0	0	-	16.78	-	-	-	-	0	-	-1.06%
2023-01-27	16.96	-	-	-	-	0	0	-	16.96	-	-	-	-	0	-	0.00%
2023-01-26	16.96	-	-	16.96	17.00	31,000	526,400	16.981	16.96	-	-	16.96	17.00	31,000	16.981	2.98%
2023-01-20	16.47	-	-	-	-	0	0	-	16.47	-	-	-	-	0	-	0.67%
2023-01-19	16.36	15.90	-	-	-	0	0	-	16.36	15.90	-	-	-	0	-	0.00%
2023-01-18	16.36	15.90	-	-	-	0	0	-	16.36	15.90	-	-	-	0	-	0.00%
2023-01-17	16.36	15.90	-	16.36	16.38	31,000	507,380	16.367	16.36	15.90	-	16.36	16.38	31,000	16.367	1.18%
2023-01-16	16.17	15.90	-	-	-	0	0	-	16.17	15.90	-	-	-	0	-	0.56%
2023-01-13	16.08	15.90	-	-	-	0	0	-	16.08	15.90	-	-	-	0	-	0.00%
2023-01-12	16.08	-	-	-	-	0	0	-	16.08	-	-	-	-	0	-	0.00%
2023-01-11	16.08	-	-	-	-	0	0	-	16.08	-	-	-	-	0	-	0.00%
2023-01-10	16.08	-	-	16.08	16.10	31,000	498,600	16.084	16.08	-	-	16.08	16.10	31,000	16.084	0.82%
2023-01-09	15.95	-	-	-	-	0	0	-	15.95	-	-	-	-	0	-	0.50%
2023-01-06	15.87	-	-	-	-	0	0	-	15.87	-	-	-	-	0	-	0.00%
2023-01-05	15.87	-	-	-	-	0	0	-	15.87	-	-	-	-	0	-	1.08%
2023-01-04	15.70	-	-	-	-	0	0	-	15.70	-	-	-	-	0	-	0.00%
2023-01-03	15.70	-	-	15.60	15.60	31,000	483,600	15.600	15.70	-	-	15.60	15.60	31,000	15.600	0.13%
2022-12-30	15.68	-	-	-	-	0	0	-	15.68	-	-	-	-	0	-	0.00%
2022-12-29	15.68	-	-	-	-	0	0	-	15.68	-	-	-	-	0	-	0.00%
2022-12-28	15.68	-	-	15.68	15.68	31,000	486,080	15.680	15.68	-	-	15.68	15.68	31,000	15.680	1.62%
2022-12-23	15.43	15.10	-	-	-	0	0	-	15.43	15.10	-	-	-	0	-	0.00%
2022-12-22	15.43	-	-	15.43	15.43	1,600	24,688	15.430	15.43	-	-	15.43	15.43	1,600	15.430	-0.06%
2022-12-21	15.44	-	-	15.43	15.43	5,200	80,236	15.430	15.44	-	-	15.43	15.43	5,200	15.430	-2.03%
2022-12-20	15.76	-	-	15.78	15.78	31,000	489,180	15.780	15.76	-	-	15.78	15.78	31,000	15.780	-0.82%
2022-12-19	15.89	-	-	-	-	0	0	-	15.89	-	-	-	-	0	-	-0.81%
2022-12-16	16.02	-	-	16.02	16.02	5,000	80,100	16.020	16.02	-	-	16.02	16.02	5,000	16.020	-1.48%
2022-12-15	16.26	-	-	-	-	0	0	-	16.26	-	-	-	-	0	-	0.00%
2022-12-14	16.26	-	-	-	-	0	0	-	16.26	-	-	-	-	0	-	0.00%
2022-12-13	16.26	-	-	16.26	16.26	5,000	81,300	16.260	16.26	-	-	16.26	16.26	5,000	16.260	-1.16%
2022-12-12	16.45	-	-	-	-	0	0	-	16.45	-	-	-	-	0	-	0.00%
2022-12-09	16.45	-	16.93	-	-	0	0	-	16.45	-	16.93	-	-	0	-	0.00%
2022-12-08	16.45	-	-	16.45	16.45	5,000	82,250	16.450	16.45	-	-	16.45	16.45	5,000	16.450	-0.66%
2022-12-07	16.56	-	-	-	-	0	0	-	16.56	-	-	-	-	0	-	-0.84%
2022-12-06	16.70	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.00%
2022-12-05	16.70	-	-	16.51	16.70	7,000	115,950	16.564	16.70	-	-	16.51	16.70	7,000	16.564	1.71%
2022-12-02	16.42	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2022-12-01	16.42	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	0.00%
2022-11-30	16.42	-	-	16.40	16.40	5,000	82,000	16.400	16.42	-	-	16.40	16.40	5,000	16.400	0.12%
2022-11-29	16.40	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	0.80%
2022-11-28	16.27	-	-	-	-	0	0	-	16.27	-	-	-	-	0	-	0.00%
2022-11-25	16.27	-	16.83	16.27	16.27	8,000	130,160	16.270	16.27	-	16.83	16.27	16.27	8,000	16.270	-1.39%
2022-11-24	16.50	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2022-11-23	16.50	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2022-11-22	16.50	16.50	-	16.50	16.50	8,000	132,000	16.500	16.50	16.50	-	16.50	16.50	8,000	16.500	-0.90%
2022-11-21	16.65	16.50	-	-	-	0	0	-	16.65	16.50	-	-	-	0	-	0.00%
2022-11-18	16.65	-	-	-	-	0	0	-	16.65	-	-	-	-	0	-	0.00%
2022-11-17	16.65	-	-	16.52	16.52	8,000	132,160	16.520	16.65	-	-	16.52	16.52	8,000	16.520	-0.24%
2022-11-16	16.69	-	-	-	-	0	0	-	16.69	-	-	-	-	0	-	0.00%
2022-11-15	16.69	-	-	-	-	0	0	-	16.69	-	-	-	-	0	-	1.15%
2022-11-14	16.50	-	-	16.50	16.50	8,000	132,000	16.500	16.50	-	-	16.50	16.50	8,000	16.500	0.30%
2022-11-11	16.45	-	-	-	-	0	0	-	16.45	-	-	-	-	0	-	0.06%
2022-11-10	16.44	-	-	-	-	0	0	-	16.44	-	-	-	-	0	-	0.00%
2022-11-09	16.44	-	-	16.44	16.44	8,000	131,520	16.440	16.44	-	-	16.44	16.44	8,000	16.440	0.37%
2022-11-08	16.38	-	-	-	-	0	0	-	16.38	-	-	-	-	0	-	0.24%
2022-11-07	16.34	-	-	-	-	0	0	-	16.34	-	-	-	-	0	-	0.18%
2022-11-04	16.31	15.96	-	16.26	16.26	8,200	133,332	16.260	16.31	15.96	-	16.26	16.26	8,200	16.260	1.62%
2022-11-03	16.05	15.96	-	-	-	0	0	-	16.05	15.96	-	-	-	0	-	0.00%
2022-11-02	16.05	16.05	16.29	-	-	0	0	-	16.05	16.05	16.29	-	-	0	-	1.78%
2022-11-01	15.77	-	-	15.67	15.67	8,400	131,628	15.670	15.77	-	-	15.67	15.67	8,400	15.670	0.51%
2022-10-31	15.69	-	-	-	-	0	0	-	15.69	-	-	-	-	0	-	-0.06%
2022-10-28	15.70	-	-	-	-	0	0	-	15.70	-	-	-	-	0	-	-2.24%
2022-10-27	16.06	-	-	16.06	16.06	8,200	131,692	16.060	16.06	-	-	16.06	16.06	8,200	16.060	0.88%
2022-10-26	15.92	-	-	-	-	0	0	-	15.92	-	-	-	-	0	-	0.32%
2022-10-25	15.87	-	-	-	-	0	0	-	15.87	-	-	-	-	0	-	-0.13%
2022-10-24	15.89	-	-	15.89	15.89	9,600	152,544	15.890	15.89	-	-	15.89	15.89	9,600	15.890	-1.12%
2022-10-21	16.07	-	-	-	-	0	0	-	16.07	-	-	-	-	0	-	0.00%
2022-10-20	16.07	-	-	-	-	0	0	-	16.07	-	-	-	-	0	-	0.00%
2022-10-19	16.07	-	-	16.07	16.07	9,600	154,272	16.070	16.07	-	-	16.07	16.07	9,600	16.070	-0.50%
2022-10-18	16.15	-	-	-	-	0	0	-	16.15	-	-	-	-	0	-	0.00%
2022-10-17	16.15	-	-	-	-	0	0	-	16.15	-	-	-	-	0	-	1.38%
2022-10-14	15.93	-	-	-	-	0	0	-	15.93	-	-	-	-	0	-	2.12%
2022-10-13	15.60	-	-	-	-	0	0	-	15.60	-	-	-	-	0	-	0.52%
2022-10-12	15.52	-	-	-	-	0	0	-	15.52	-	-	-	-	0	-	0.65%
2022-10-11	15.42	-	-	-	-	0	0	-	15.42	-	-	-	-	0	-	0.00%
2022-10-10	15.42	-	-	-	-	0	0	-	15.42	-	-	-	-	0	-	-3.75%
2022-10-07	16.02	-	-	-	-	0	0	-	16.02	-	-	-	-	0	-	-0.31%
2022-10-06	16.07	-	-	-	-	0	0	-	16.07	-	-	-	-	0	-	0.00%
2022-10-05	16.07	-	-	-	-	0	0	-	16.07	-	-	-	-	0	-	4.42%
2022-10-03	15.39	-	-	-	-	0	0	-	15.39	-	-	-	-	0	-	-1.35%
2022-09-30	15.60	-	-	-	-	0	0	-	15.60	-	-	-	-	0	-	-0.70%
2022-09-29	15.71	-	-	-	-	0	0	-	15.71	-	-	-	-	0	-	-0.06%
2022-09-28	15.72	-	-	-	-	0	0	-	15.72	-	-	-	-	0	-	-1.13%
2022-09-27	15.90	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	0.00%
2022-09-26	15.90	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	-1.12%
2022-09-23	16.08	-	-	-	-	0	0	-	16.08	-	-	-	-	0	-	-0.25%
2022-09-22	16.12	-	-	-	-	0	0	-	16.12	-	-	-	-	0	-	0.00%
2022-09-21	16.12	-	-	-	-	0	0	-	16.12	-	-	-	-	0	-	0.00%
2022-09-20	16.12	-	-	-	-	0	0	-	16.12	-	-	-	-	0	-	0.00%
2022-09-19	16.12	-	-	-	-	0	0	-	16.12	-	-	-	-	0	-	-0.62%
2022-09-16	16.22	-	-	-	-	0	0	-	16.22	-	-	-	-	0	-	-2.64%
2022-09-15	16.66	-	-	-	-	0	0	-	16.66	-	-	-	-	0	-	-2.12%
2022-09-14	17.02	-	-	-	-	0	0	-	17.02	-	-	-	-	0	-	0.00%
2022-09-13	17.02	-	-	-	-	0	0	-	17.02	-	-	-	-	0	-	0.00%
2022-09-09	17.02	-	-	-	-	0	0	-	17.02	-	-	-	-	0	-	0.35%
2022-09-08	16.96	-	-	-	-	0	0	-	16.96	-	-	-	-	0	-	0.00%
2022-09-07	16.96	-	-	-	-	0	0	-	16.96	-	-	-	-	0	-	0.12%
2022-09-06	16.94	-	-	-	-	0	0	-	16.94	-	-	-	-	0	-	1.19%
2022-09-05	16.74	-	-	-	-	0	0	-	16.74	-	-	-	-	0	-	0.00%
2022-09-02	16.74	-	-	-	-	0	0	-	16.74	-	-	-	-	0	-	0.00%
2022-09-01	16.74	-	-	-	-	0	0	-	16.74	-	-	-	-	0	-	-0.36%
2022-08-31	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	-2.04%
2022-08-30	17.15	-	-	-	-	0	0	-	17.15	-	-	-	-	0	-	-0.35%
2022-08-29	17.21	-	-	-	-	0	0	-	17.21	-	-	-	-	0	-	0.00%
2022-08-26	17.21	-	-	-	-	0	0	-	17.21	-	-	-	-	0	-	0.00%
2022-08-25	17.21	-	-	-	-	0	0	-	17.21	-	-	-	-	0	-	0.00%
2022-08-24	17.21	-	-	-	-	0	0	-	17.21	-	-	-	-	0	-	-1.26%
2022-08-23	17.43	-	-	17.40	17.40	300,000	5,220,000	17.400	17.43	-	-	17.40	17.40	300,000	17.400	-0.34%
2022-08-22	17.49	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2022-08-19	17.49	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2022-08-18	17.49	-	-	17.49	17.49	200,000	3,498,000	17.490	17.49	-	-	17.49	17.49	200,000	17.490	-0.57%
2022-08-17	17.59	-	-	-	-	0	0	-	17.59	-	-	-	-	0	-	0.57%
2022-08-16	17.49	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.34%
2022-08-15	17.43	-	-	-	-	0	0	-	17.43	-	-	-	-	0	-	0.40%
2022-08-12	17.36	-	-	-	-	0	0	-	17.36	-	-	-	-	0	-	0.35%
2022-08-11	17.30	-	-	17.30	17.30	200,000	3,460,000	17.300	17.30	-	-	17.30	17.30	200,000	17.300	1.23%
2022-08-10	17.09	-	-	-	-	0	0	-	17.09	-	-	-	-	0	-	0.00%
2022-08-09	17.09	-	17.30	-	-	0	0	-	17.09	-	17.30	-	-	0	-	0.35%
2022-08-08	17.03	-	17.30	-	-	0	0	-	17.03	-	17.30	-	-	0	-	0.71%
2022-08-05	16.91	-	-	-	-	0	0	-	16.91	-	-	-	-	0	-	1.20%
2022-08-04	16.71	-	-	-	-	0	0	-	16.71	-	-	-	-	0	-	0.00%
2022-08-03	16.71	-	-	-	-	0	0	-	16.71	-	-	-	-	0	-	-1.01%
2022-08-02	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	-1.17%
2022-08-01	17.08	-	-	-	-	0	0	-	17.08	-	-	-	-	0	-	0.53%
2022-07-29	16.99	-	-	16.99	16.99	9,000	152,910	16.990	16.99	-	-	16.99	16.99	9,000	16.990	-0.59%
2022-07-28	17.09	-	17.30	-	-	0	0	-	17.09	-	17.30	-	-	0	-	0.12%
2022-07-27	17.07	-	-	-	-	0	0	-	17.07	-	-	-	-	0	-	0.29%
2022-07-26	17.02	-	-	-	-	0	0	-	17.02	-	-	-	-	0	-	0.00%
2022-07-25	17.02	-	-	-	-	0	0	-	17.02	-	-	-	-	0	-	-0.93%
2022-07-22	17.18	-	-	-	-	0	0	-	17.18	-	-	-	-	0	-	-0.46%
2022-07-21	17.26	-	-	-	-	0	0	-	17.26	-	-	-	-	0	-	0.00%
2022-07-20	17.26	-	-	17.26	17.26	100,000	1,726,000	17.260	17.26	-	-	17.26	17.26	100,000	17.260	1.11%
2022-07-19	17.07	-	-	-	-	0	0	-	17.07	-	-	-	-	0	-	0.47%
2022-07-18	16.99	16.70	-	-	-	0	0	-	16.99	16.70	-	-	-	0	-	0.77%
2022-07-15	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	-1.23%
2022-07-14	17.07	-	-	-	-	0	0	-	17.07	-	-	-	-	0	-	0.00%
2022-07-13	17.07	-	-	-	-	0	0	-	17.07	-	-	-	-	0	-	0.00%
2022-07-12	17.07	-	-	-	-	0	0	-	17.07	-	-	-	-	0	-	-0.35%
2022-07-11	17.13	-	-	17.13	17.13	600	10,278	17.130	17.13	-	-	17.13	17.13	600	17.130	-2.34%
2022-07-08	17.54	-	-	-	-	0	0	-	17.54	-	-	-	-	0	-	-0.06%
2022-07-07	17.55	-	-	-	-	0	0	-	17.55	-	-	-	-	0	-	0.00%
2022-07-06	17.55	-	-	-	-	0	0	-	17.55	-	-	-	-	0	-	-0.85%
2022-07-05	17.70	-	-	17.70	17.70	200	3,540	17.700	17.70	-	-	17.70	17.70	200	17.700	0.97%
2022-07-04	17.53	-	-	-	-	0	0	-	17.53	-	-	-	-	0	-	1.10%
2022-06-30	17.34	-	-	-	-	0	0	-	17.34	-	-	-	-	0	-	0.87%
2022-06-29	17.19	-	-	17.17	17.17	2,000	34,340	17.170	17.19	-	-	17.17	17.17	2,000	17.170	-1.77%
2022-06-28	17.50	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	1.45%
2022-06-27	17.25	-	-	-	-	0	0	-	17.25	-	-	-	-	0	-	0.82%
2022-06-24	17.11	-	-	17.03	17.03	5,400	91,962	17.030	17.11	-	-	17.03	17.03	5,400	17.030	1.18%
2022-06-23	16.91	-	17.10	-	-	0	0	-	16.91	-	17.10	-	-	0	-	0.48%
2022-06-22	16.83	-	-	-	-	0	0	-	16.83	-	-	-	-	0	-	-1.17%
2022-06-21	17.03	-	-	17.03	17.03	1,000	17,030	17.030	17.03	-	-	17.03	17.03	1,000	17.030	0.00%
2022-06-20	17.03	-	-	-	-	0	0	-	17.03	-	-	-	-	0	-	0.29%
2022-06-17	16.98	-	-	-	-	0	0	-	16.98	-	-	-	-	0	-	1.25%
2022-06-16	16.77	-	-	-	-	0	0	-	16.77	-	-	-	-	0	-	0.00%
2022-06-15	16.77	-	-	-	-	0	0	-	16.77	-	-	-	-	0	-	0.06%
2022-06-14	16.76	-	-	-	-	0	0	-	16.76	-	-	-	-	0	-	0.36%
2022-06-13	16.70	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.12%
2022-06-10	16.68	-	-	-	-	0	0	-	16.68	-	-	-	-	0	-	0.18%
2022-06-09	16.65	-	-	-	-	0	0	-	16.65	-	-	-	-	0	-	0.00%
2022-06-08	16.65	-	-	-	-	0	0	-	16.65	-	-	-	-	0	-	0.36%
2022-06-07	16.59	-	-	-	-	0	0	-	16.59	-	-	-	-	0	-	0.00%
2022-06-06	16.59	16.00	-	-	-	0	0	-	16.59	16.00	-	-	-	0	-	1.90%
2022-06-02	16.28	16.00	-	-	-	0	0	-	16.28	16.00	-	-	-	0	-	1.18%
2022-06-01	16.09	16.00	-	-	-	0	0	-	16.09	16.00	-	-	-	0	-	0.06%
2022-05-31	16.08	16.00	-	-	-	0	0	-	16.08	16.00	-	-	-	0	-	1.13%
2022-05-30	15.90	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	0.82%
2022-05-27	15.77	-	-	-	-	0	0	-	15.77	-	-	-	-	0	-	0.00%
2022-05-26	15.77	-	-	-	-	0	0	-	15.77	-	-	-	-	0	-	1.09%
2022-05-25	15.60	15.20	-	-	-	0	0	-	15.60	15.20	-	-	-	0	-	0.00%
2022-05-24	15.60	15.20	-	-	-	0	0	-	15.60	15.20	-	-	-	0	-	-1.89%
2022-05-23	15.90	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	0.25%
2022-05-20	15.86	-	-	-	-	0	0	-	15.86	-	-	-	-	0	-	1.80%
2022-05-19	15.58	15.20	-	-	-	0	0	-	15.58	15.20	-	-	-	0	-	0.52%
2022-05-18	15.50	-	-	-	-	0	0	-	15.50	-	-	-	-	0	-	0.00%
2022-05-17	15.50	-	-	-	-	0	0	-	15.50	-	-	-	-	0	-	0.13%
2022-05-16	15.48	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2022-05-13	15.48	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	1.04%
2022-05-12	15.32	15.00	-	-	-	0	0	-	15.32	15.00	-	-	-	0	-	0.13%
2022-05-11	15.30	15.00	-	-	-	0	0	-	15.30	15.00	-	-	-	0	-	1.06%
2022-05-10	15.14	15.00	-	-	-	0	0	-	15.14	15.00	-	-	-	0	-	0.87%
2022-05-06	15.01	-	-	-	-	0	0	-	15.01	-	-	-	-	0	-	-0.86%
2022-05-05	15.14	-	-	-	-	0	0	-	15.14	-	-	-	-	0	-	0.93%
2022-05-04	15.00	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	0.00%
2022-05-03	15.00	14.50	-	-	-	0	0	-	15.00	14.50	-	-	-	0	-	0.00%
2022-04-29	15.00	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	3.45%
2022-04-28	14.50	-	-	-	-	0	0	-	14.50	-	-	-	-	0	-	0.07%
2022-04-27	14.49	-	-	-	-	0	0	-	14.49	-	-	-	-	0	-	2.19%
2022-04-26	14.18	-	-	-	-	0	0	-	14.18	-	-	-	-	0	-	-2.07%
2022-04-25	14.48	-	-	-	-	0	0	-	14.48	-	-	-	-	0	-	-7.06%
2022-04-22	15.58	-	-	-	-	0	0	-	15.58	-	-	-	-	0	-	-0.38%
2022-04-21	15.64	-	-	-	-	0	0	-	15.64	-	-	-	-	0	-	-3.10%
2022-04-20	16.14	-	-	-	-	0	0	-	16.14	-	-	-	-	0	-	-1.47%
2022-04-19	16.38	-	-	-	-	0	0	-	16.38	-	-	-	-	0	-	0.00%
2022-04-14	16.38	-	-	-	-	0	0	-	16.38	-	-	-	-	0	-	0.06%
2022-04-13	16.37	-	-	-	-	0	0	-	16.37	-	-	-	-	0	-	0.00%
2022-04-12	16.37	-	-	-	-	0	0	-	16.37	-	-	-	-	0	-	0.00%
2022-04-11	16.37	-	-	-	-	0	0	-	16.37	-	-	-	-	0	-	-3.14%
2022-04-08	16.90	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	0.00%
2022-04-07	16.90	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	-0.76%
2022-04-06	17.03	-	-	-	-	0	0	-	17.03	-	-	-	-	0	-	0.00%
2022-04-04	17.03	-	-	-	-	0	0	-	17.03	-	-	-	-	0	-	0.00%
2022-04-01	17.03	-	-	16.93	16.93	200	3,386	16.930	17.03	-	-	16.93	16.93	200	16.930	-0.18%
2022-03-31	17.06	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	0.00%
2022-03-30	17.06	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	0.65%
2022-03-29	16.95	-	-	-	-	0	0	-	16.95	-	-	-	-	0	-	-0.41%
2022-03-28	17.02	-	-	-	-	0	0	-	17.02	-	-	-	-	0	-	0.00%
2022-03-25	17.02	-	-	-	-	0	0	-	17.02	-	-	-	-	0	-	-0.35%
2022-03-24	17.08	-	-	-	-	0	0	-	17.08	-	-	-	-	0	-	0.00%
2022-03-23	17.08	-	-	-	-	0	0	-	17.08	-	-	-	-	0	-	0.41%
2022-03-22	17.01	-	-	-	-	0	0	-	17.01	-	-	-	-	0	-	0.00%
2022-03-21	17.01	-	-	16.98	16.98	1,000	16,980	16.980	17.01	-	-	16.98	16.98	1,000	16.980	0.29%
2022-03-18	16.96	-	-	-	-	0	0	-	16.96	-	-	-	-	0	-	1.13%
2022-03-17	16.77	-	-	-	-	0	0	-	16.77	-	-	-	-	0	-	0.12%
2022-03-16	16.75	-	-	16.75	16.75	1,000	16,750	16.750	16.75	-	-	16.75	16.75	1,000	16.750	4.75%
2022-03-15	15.99	-	15.80	16.38	16.78	270,400	4,492,976	16.616	15.99	-	15.80	16.38	16.78	270,400	16.616	-6.55%
2022-03-14	17.11	-	17.29	17.11	17.11	1,000	17,110	17.110	17.11	-	17.29	17.11	17.11	1,000	17.110	-1.61%
2022-03-11	17.39	-	-	17.00	17.20	3,200	54,880	17.150	17.39	-	-	17.00	17.20	3,200	17.150	0.93%
2022-03-10	17.23	-	-	-	-	0	0	-	17.23	-	-	-	-	0	-	0.41%
2022-03-09	17.16	-	-	17.16	17.16	1,000	17,160	17.160	17.16	-	-	17.16	17.16	1,000	17.160	-1.77%
2022-03-08	17.47	-	-	-	-	0	0	-	17.47	-	-	-	-	0	-	-3.64%
2022-03-07	18.13	-	-	-	-	0	0	-	18.13	-	-	-	-	0	-	-2.00%
2022-03-04	18.50	-	-	-	-	0	0	-	18.50	-	-	-	-	0	-	0.00%
2022-03-03	18.50	-	-	-	-	0	0	-	18.50	-	-	-	-	0	-	0.00%
2022-03-02	18.50	-	-	-	-	0	0	-	18.50	-	-	-	-	0	-	0.00%
2022-03-01	18.50	-	-	-	-	0	0	-	18.50	-	-	-	-	0	-	0.05%
2022-02-28	18.49	-	-	-	-	0	0	-	18.49	-	-	-	-	0	-	0.38%
2022-02-25	18.42	-	-	-	-	0	0	-	18.42	-	-	-	-	0	-	0.00%
2022-02-24	18.42	-	-	-	-	0	0	-	18.42	-	-	-	-	0	-	-0.86%
2022-02-23	18.58	-	-	-	-	0	0	-	18.58	-	-	-	-	0	-	0.27%
2022-02-22	18.53	-	-	-	-	0	0	-	18.53	-	-	-	-	0	-	0.00%
2022-02-21	18.53	-	-	-	-	0	0	-	18.53	-	-	-	-	0	-	0.54%
2022-02-18	18.43	-	-	-	-	0	0	-	18.43	-	-	-	-	0	-	0.16%
2022-02-17	18.40	-	-	-	-	0	0	-	18.40	-	-	-	-	0	-	0.00%
2022-02-16	18.40	-	-	-	-	0	0	-	18.40	-	-	-	-	0	-	0.00%
2022-02-15	18.40	18.10	-	-	-	0	0	-	18.40	18.10	-	-	-	0	-	0.00%
2022-02-14	18.40	18.10	-	-	-	0	0	-	18.40	18.10	-	-	-	0	-	-0.59%
2022-02-11	18.51	18.10	-	-	-	0	0	-	18.51	18.10	-	-	-	0	-	0.00%
2022-02-10	18.51	-	-	-	-	0	0	-	18.51	-	-	-	-	0	-	0.00%
2022-02-09	18.51	-	-	-	-	0	0	-	18.51	-	-	-	-	0	-	1.54%
2022-02-08	18.23	-	-	-	-	0	0	-	18.23	-	-	-	-	0	-	0.94%
2022-02-07	18.06	-	-	-	-	0	0	-	18.06	-	-	-	-	0	-	0.67%
2022-02-04	17.94	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.00%
2022-01-31	17.94	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.00%
2022-01-28	17.94	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.00%
2022-01-27	17.94	-	18.01	17.94	17.94	1,000	17,940	17.940	17.94	-	18.01	17.94	17.94	1,000	17.940	-3.24%
2022-01-26	18.54	-	-	-	-	0	0	-	18.54	-	-	-	-	0	-	0.00%
2022-01-25	18.54	-	-	-	-	0	0	-	18.54	-	-	-	-	0	-	-3.49%
2022-01-24	19.21	-	-	-	-	0	0	-	19.21	-	-	-	-	0	-	-0.16%
2022-01-21	19.24	-	-	-	-	0	0	-	19.24	-	-	-	-	0	-	-0.82%
2022-01-20	19.40	-	-	19.40	19.40	6,400	124,160	19.400	19.40	-	-	19.40	19.40	6,400	19.400	-0.51%
2022-01-19	19.50	19.40	-	-	-	0	0	-	19.50	19.40	-	-	-	0	-	0.00%
2022-01-18	19.50	19.40	-	-	-	0	0	-	19.50	19.40	-	-	-	0	-	0.00%
2022-01-17	19.50	19.40	-	-	-	0	0	-	19.50	19.40	-	-	-	0	-	0.00%
2022-01-14	19.50	-	-	-	-	0	0	-	19.50	-	-	-	-	0	-	-0.26%
2022-01-13	19.55	-	-	-	-	0	0	-	19.55	-	-	-	-	0	-	-0.31%
2022-01-12	19.61	-	-	-	-	0	0	-	19.61	-	-	-	-	0	-	0.00%
2022-01-11	19.61	-	-	-	-	0	0	-	19.61	-	-	-	-	0	-	0.00%
2022-01-10	19.61	-	-	-	-	0	0	-	19.61	-	-	-	-	0	-	0.00%
2022-01-07	19.61	-	-	-	-	0	0	-	19.61	-	-	-	-	0	-	0.00%
2022-01-06	19.61	-	-	-	-	0	0	-	19.61	-	-	-	-	0	-	0.00%
2022-01-05	19.61	-	-	19.61	19.61	2,200	43,142	19.610	19.61	-	-	19.61	19.61	2,200	19.610	-1.70%
2022-01-04	19.95	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2022-01-03	19.95	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.10%
2021-12-31	19.93	-	-	-	-	0	0	-	19.93	-	-	-	-	0	-	0.20%
2021-12-30	19.89	-	-	-	-	0	0	-	19.89	-	-	-	-	0	-	0.00%
2021-12-29	19.89	-	-	-	-	0	0	-	19.89	-	-	-	-	0	-	0.00%
2021-12-28	19.89	-	-	-	-	0	0	-	19.89	-	-	-	-	0	-	0.00%
2021-12-24	19.89	-	-	-	-	0	0	-	19.89	-	-	-	-	0	-	0.00%
2021-12-23	19.89	-	-	-	-	0	0	-	19.89	-	-	-	-	0	-	0.30%
2021-12-22	19.83	-	-	-	-	0	0	-	19.83	-	-	-	-	0	-	0.15%
2021-12-21	19.80	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	0.00%
2021-12-20	19.80	-	-	19.80	19.80	400	7,920	19.800	19.80	-	-	19.80	19.80	400	19.800	-1.88%
2021-12-17	20.18	19.80	-	-	-	0	0	-	20.18	19.80	-	-	-	0	-	-0.59%
2021-12-16	20.30	19.80	-	19.93	20.30	5,200	104,046	20.009	20.30	19.80	-	19.93	20.30	5,200	20.009	0.79%
2021-12-15	20.14	19.80	-	-	-	0	0	-	20.14	19.80	-	-	-	0	-	0.00%
2021-12-14	20.14	19.80	-	-	-	0	0	-	20.14	19.80	-	-	-	0	-	0.00%
2021-12-13	20.14	19.80	-	-	-	0	0	-	20.14	19.80	-	-	-	0	-	0.00%
2021-12-10	20.14	19.80	-	20.14	20.14	3,200	64,448	20.140	20.14	19.80	-	20.14	20.14	3,200	20.140	1.21%
2021-12-09	19.90	19.80	-	-	-	0	0	-	19.90	19.80	-	-	-	0	-	0.30%
2021-12-08	19.84	-	-	-	-	0	0	-	19.84	-	-	-	-	0	-	0.46%
2021-12-07	19.75	-	-	19.75	19.75	55,200	1,090,200	19.750	19.75	-	-	19.75	19.75	55,200	19.750	0.10%
2021-12-06	19.73	-	-	-	-	0	0	-	19.73	-	-	-	-	0	-	0.00%
2021-12-03	19.73	-	-	-	-	0	0	-	19.73	-	-	-	-	0	-	0.36%
2021-12-02	19.66	-	-	-	-	0	0	-	19.66	-	-	-	-	0	-	0.00%
2021-12-01	19.66	-	-	-	-	0	0	-	19.66	-	-	-	-	0	-	0.00%
2021-11-30	19.66	-	-	-	-	0	0	-	19.66	-	-	-	-	0	-	0.00%
2021-11-29	19.66	-	-	-	-	0	0	-	19.66	-	-	-	-	0	-	0.00%
2021-11-26	19.66	-	-	-	-	0	0	-	19.66	-	-	-	-	0	-	0.00%
2021-11-25	19.66	-	-	-	-	0	0	-	19.66	-	-	-	-	0	-	0.00%
2021-11-24	19.66	-	-	-	-	0	0	-	19.66	-	-	-	-	0	-	0.00%
2021-11-23	19.66	-	-	-	-	0	0	-	19.66	-	-	-	-	0	-	0.10%
2021-11-22	19.64	-	-	-	-	0	0	-	19.64	-	-	-	-	0	-	1.24%
2021-11-19	19.40	-	-	-	-	0	0	-	19.40	-	-	-	-	0	-	0.00%
2021-11-18	19.40	-	-	-	-	0	0	-	19.40	-	-	-	-	0	-	0.00%
2021-11-17	19.40	-	-	-	-	0	0	-	19.40	-	-	-	-	0	-	0.00%
2021-11-16	19.40	-	-	-	-	0	0	-	19.40	-	-	-	-	0	-	-0.67%
2021-11-15	19.53	-	-	-	-	0	0	-	19.53	-	-	-	-	0	-	-0.26%
2021-11-12	19.58	19.00	-	19.58	19.58	200	3,916	19.580	19.58	19.00	-	19.58	19.58	200	19.580	1.50%
2021-11-11	19.29	19.00	-	-	-	0	0	-	19.29	19.00	-	-	-	0	-	0.57%
2021-11-10	19.18	19.00	-	-	-	0	0	-	19.18	19.00	-	-	-	0	-	0.00%
2021-11-09	19.18	19.00	-	-	-	0	0	-	19.18	19.00	-	-	-	0	-	0.00%
2021-11-08	19.18	19.00	-	-	-	0	0	-	19.18	19.00	-	-	-	0	-	0.00%
2021-11-05	19.18	-	-	-	-	0	0	-	19.18	-	-	-	-	0	-	0.00%
2021-11-04	19.18	-	-	-	-	0	0	-	19.18	-	-	-	-	0	-	0.00%
2021-11-03	19.18	-	-	-	-	0	0	-	19.18	-	-	-	-	0	-	0.00%
2021-11-02	19.18	-	-	-	-	0	0	-	19.18	-	-	-	-	0	-	0.00%
2021-11-01	19.18	-	-	-	-	0	0	-	19.18	-	-	-	-	0	-	0.00%
2021-10-29	19.18	-	-	-	-	0	0	-	19.18	-	-	-	-	0	-	0.00%
2021-10-28	19.18	-	-	-	-	0	0	-	19.18	-	-	-	-	0	-	-0.83%
2021-10-27	19.34	-	-	-	-	0	0	-	19.34	-	-	-	-	0	-	0.00%
2021-10-26	19.34	-	-	-	-	0	0	-	19.34	-	-	-	-	0	-	0.00%
2021-10-25	19.34	-	-	-	-	0	0	-	19.34	-	-	-	-	0	-	0.00%
2021-10-22	19.34	-	-	-	-	0	0	-	19.34	-	-	-	-	0	-	0.00%
2021-10-21	19.34	-	-	-	-	0	0	-	19.34	-	-	-	-	0	-	0.00%
2021-10-20	19.34	-	-	-	-	0	0	-	19.34	-	-	-	-	0	-	0.00%
2021-10-19	19.34	-	-	-	-	0	0	-	19.34	-	-	-	-	0	-	0.73%
2021-10-18	19.20	-	-	-	-	0	0	-	19.20	-	-	-	-	0	-	0.05%
2021-10-15	19.19	-	-	-	-	0	0	-	19.19	-	-	-	-	0	-	0.00%
2021-10-12	19.19	18.82	-	19.32	19.38	385,200	7,464,852	19.379	19.19	18.82	-	19.32	19.38	385,200	19.379	-1.59%
2021-10-11	19.50	19.50	-	-	-	0	0	-	19.50	19.50	-	-	-	0	-	0.78%
2021-10-08	19.35	19.00	-	-	-	0	0	-	19.35	19.00	-	-	-	0	-	0.00%
2021-10-07	19.35	19.00	-	-	-	0	0	-	19.35	19.00	-	-	-	0	-	0.00%
2021-10-06	19.35	19.00	-	-	-	0	0	-	19.35	19.00	-	-	-	0	-	0.00%
2021-10-05	19.35	19.00	-	-	-	0	0	-	19.35	19.00	-	-	-	0	-	0.00%
2021-10-04	19.35	19.00	-	-	-	0	0	-	19.35	19.00	-	-	-	0	-	0.00%
2021-09-30	19.35	-	-	-	-	0	0	-	19.35	-	-	-	-	0	-	0.83%
2021-09-29	19.19	-	-	19.19	19.19	1,000	19,190	19.190	19.19	-	-	19.19	19.19	1,000	19.190	-3.08%
2021-09-28	19.80	-	-	19.80	19.80	1,000	19,800	19.800	19.80	-	-	19.80	19.80	1,000	19.800	0.00%
2021-09-27	19.80	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	-2.75%
2021-09-24	20.36	-	-	-	-	0	0	-	20.36	-	-	-	-	0	-	-0.10%
2021-09-23	20.38	-	-	-	-	0	0	-	20.38	-	-	-	-	0	-	2.62%
2021-09-21	19.86	-	-	-	-	0	0	-	19.86	-	-	-	-	0	-	0.00%
2021-09-20	19.86	-	20.18	-	-	0	0	-	19.86	-	20.18	-	-	0	-	-1.59%
2021-09-17	20.18	-	-	19.95	19.95	600	11,970	19.950	20.18	-	-	19.95	19.95	600	19.950	-2.23%
2021-09-16	20.64	-	-	-	-	0	0	-	20.64	-	-	-	-	0	-	-0.77%
2021-09-15	20.80	-	-	-	-	0	0	-	20.80	-	-	-	-	0	-	0.00%
2021-09-14	20.80	-	-	20.80	20.80	2,000	41,600	20.800	20.80	-	-	20.80	20.80	2,000	20.800	-2.07%
2021-09-13	21.24	-	-	21.24	21.24	600	12,744	21.240	21.24	-	-	21.24	21.24	600	21.240	1.92%
2021-09-10	20.84	-	20.94	-	-	0	0	-	20.84	-	20.94	-	-	0	-	0.29%
2021-09-09	20.78	-	-	-	-	0	0	-	20.78	-	-	-	-	0	-	0.00%
2021-09-08	20.78	-	20.82	20.78	20.80	631,000	13,113,180	20.782	20.78	-	20.82	20.78	20.80	631,000	20.782	0.78%
2021-09-07	20.62	-	-	20.62	20.62	1,200	24,744	20.620	20.62	-	-	20.62	20.62	1,200	20.620	2.59%
2021-09-06	20.10	-	-	-	-	0	0	-	20.10	-	-	-	-	0	-	0.55%
2021-09-03	19.99	-	-	-	-	0	0	-	19.99	-	-	-	-	0	-	0.00%
2021-09-02	19.99	-	-	-	-	0	0	-	19.99	-	-	-	-	0	-	0.91%
2021-09-01	19.81	-	-	-	-	0	0	-	19.81	-	-	-	-	0	-	0.00%
2021-08-31	19.81	-	-	-	-	0	0	-	19.81	-	-	-	-	0	-	0.81%
2021-08-30	19.65	-	-	-	-	0	0	-	19.65	-	-	-	-	0	-	0.36%
2021-08-27	19.58	-	-	-	-	0	0	-	19.58	-	-	-	-	0	-	0.15%
2021-08-26	19.55	-	19.62	19.55	19.55	40,000	782,000	19.550	19.55	-	19.62	19.55	19.55	40,000	19.550	0.62%
2021-08-25	19.43	-	-	-	-	0	0	-	19.43	-	-	-	-	0	-	0.52%
2021-08-24	19.33	-	19.52	19.33	19.33	37,800	730,674	19.330	19.33	-	19.52	19.33	19.33	37,800	19.330	1.05%
2021-08-23	19.13	-	-	-	-	0	0	-	19.13	-	-	-	-	0	-	0.95%
2021-08-20	18.95	-	-	-	-	0	0	-	18.95	-	-	-	-	0	-	0.00%
2021-08-19	18.95	-	-	-	-	0	0	-	18.95	-	-	-	-	0	-	0.00%
2021-08-18	18.95	-	-	-	-	0	0	-	18.95	-	-	-	-	0	-	0.00%
2021-08-17	18.95	-	-	-	-	0	0	-	18.95	-	-	-	-	0	-	-1.92%
2021-08-16	19.32	-	-	-	-	0	0	-	19.32	-	-	-	-	0	-	0.00%
2021-08-13	19.32	-	-	-	-	0	0	-	19.32	-	-	-	-	0	-	0.00%
2021-08-12	19.32	-	-	19.32	19.32	38,800	749,616	19.320	19.32	-	-	19.32	19.32	38,800	19.320	0.57%
2021-08-11	19.21	-	19.30	-	-	0	0	-	19.21	-	19.30	-	-	0	-	0.79%
2021-08-10	19.06	-	-	-	-	0	0	-	19.06	-	-	-	-	0	-	0.69%
2021-08-09	18.93	-	-	-	-	0	0	-	18.93	-	-	-	-	0	-	0.26%
2021-08-06	18.88	-	-	-	-	0	0	-	18.88	-	-	-	-	0	-	0.59%
2021-08-05	18.77	-	-	-	-	0	0	-	18.77	-	-	-	-	0	-	0.16%
2021-08-04	18.74	-	-	-	-	0	0	-	18.74	-	-	-	-	0	-	0.32%
2021-08-03	18.68	-	-	-	-	0	0	-	18.68	-	-	-	-	0	-	0.00%
2021-08-02	18.68	-	-	-	-	0	0	-	18.68	-	-	-	-	0	-	1.41%
2021-07-30	18.42	-	-	-	-	0	0	-	18.42	-	-	-	-	0	-	0.16%
2021-07-29	18.39	-	-	-	-	0	0	-	18.39	-	-	-	-	0	-	1.83%
2021-07-28	18.06	-	-	18.06	18.06	2,000	36,120	18.060	18.06	-	-	18.06	18.06	2,000	18.060	-0.50%
2021-07-27	18.15	-	-	-	-	0	0	-	18.15	-	-	-	-	0	-	-3.71%
2021-07-26	18.85	-	-	-	-	0	0	-	18.85	-	-	-	-	0	-	-1.93%
2021-07-23	19.22	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2021-07-22	19.22	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.89%
2021-07-21	19.05	-	-	-	-	0	0	-	19.05	-	-	-	-	0	-	0.37%
2021-07-20	18.98	-	-	-	-	0	0	-	18.98	-	-	-	-	0	-	0.00%
2021-07-19	18.98	-	-	-	-	0	0	-	18.98	-	-	-	-	0	-	-0.78%
2021-07-16	19.13	-	-	-	-	0	0	-	19.13	-	-	-	-	0	-	-0.05%
2021-07-15	19.14	-	-	-	-	0	0	-	19.14	-	-	-	-	0	-	0.00%
2021-07-14	19.14	-	-	-	-	0	0	-	19.14	-	-	-	-	0	-	0.00%
2021-07-13	19.14	-	-	19.14	19.14	276,000	5,282,640	19.140	19.14	-	-	19.14	19.14	276,000	19.140	2.19%
2021-07-12	18.73	-	-	-	-	0	0	-	18.73	-	-	-	-	0	-	1.74%
2021-07-09	18.41	-	-	-	-	0	0	-	18.41	-	-	-	-	0	-	0.05%
2021-07-08	18.40	-	-	-	-	0	0	-	18.40	-	-	-	-	0	-	0.00%
2021-07-07	18.40	-	-	-	-	0	0	-	18.40	-	-	-	-	0	-	0.60%
2021-07-06	18.29	-	-	-	-	0	0	-	18.29	-	-	-	-	0	-	0.00%
2021-07-05	18.29	-	-	-	-	0	0	-	18.29	-	-	-	-	0	-	0.00%
2021-07-02	18.29	-	-	18.30	18.30	400	7,320	18.300	18.29	-	-	18.30	18.30	400	18.300	-2.19%
2021-06-30	18.70	18.30	-	-	-	0	0	-	18.70	18.30	-	-	-	0	-	0.00%
2021-06-29	18.70	-	-	-	-	0	0	-	18.70	-	-	-	-	0	-	-0.53%
2021-06-28	18.80	-	-	-	-	0	0	-	18.80	-	-	-	-	0	-	0.00%
2021-06-25	18.80	-	-	18.72	18.80	20,400	382,392	18.745	18.80	-	-	18.72	18.80	20,400	18.745	1.24%
2021-06-24	18.57	-	-	-	-	0	0	-	18.57	-	-	-	-	0	-	0.00%
2021-06-23	18.57	-	-	18.57	18.57	3,200	59,424	18.570	18.57	-	-	18.57	18.57	3,200	18.570	1.64%
2021-06-22	18.27	-	-	-	-	0	0	-	18.27	-	-	-	-	0	-	0.33%
2021-06-21	18.21	-	-	-	-	0	0	-	18.21	-	-	-	-	0	-	0.83%
2021-06-18	18.06	17.75	-	18.02	18.02	10,400	187,408	18.020	18.06	17.75	-	18.02	18.02	10,400	18.020	0.44%
2021-06-17	17.98	17.75	-	17.98	18.07	8,200	147,652	18.006	17.98	17.75	-	17.98	18.07	8,200	18.006	0.11%
2021-06-16	17.96	-	-	-	-	0	0	-	17.96	-	-	-	-	0	-	-1.37%
2021-06-15	18.21	-	-	-	-	0	0	-	18.21	-	-	-	-	0	-	-0.65%
2021-06-11	18.33	-	-	-	-	0	0	-	18.33	-	-	-	-	0	-	0.00%
2021-06-10	18.33	18.00	-	-	-	0	0	-	18.33	18.00	-	-	-	0	-	0.60%
2021-06-09	18.22	18.00	-	-	-	0	0	-	18.22	18.00	-	-	-	0	-	0.00%
2021-06-08	18.22	18.00	-	-	-	0	0	-	18.22	18.00	-	-	-	0	-	0.00%
2021-06-07	18.22	18.00	-	18.19	18.19	5,600	101,864	18.190	18.22	18.00	-	18.19	18.19	5,600	18.190	0.28%
2021-06-04	18.17	18.00	-	-	-	0	0	-	18.17	18.00	-	-	-	0	-	0.00%
2021-06-03	18.17	17.80	-	-	-	0	0	-	18.17	17.80	-	-	-	0	-	-0.60%
2021-06-02	18.28	-	-	18.29	18.29	11,400	208,506	18.290	18.28	-	-	18.29	18.29	11,400	18.290	-0.11%
2021-06-01	18.30	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2021-05-31	18.30	-	-	18.14	18.14	5,800	105,212	18.140	18.30	-	-	18.14	18.14	5,800	18.140	0.77%
2021-05-28	18.16	-	-	-	-	0	0	-	18.16	-	-	-	-	0	-	0.00%
2021-05-27	18.16	-	-	-	-	0	0	-	18.16	-	-	-	-	0	-	0.00%
2021-05-26	18.16	-	-	-	-	0	0	-	18.16	-	-	-	-	0	-	0.00%
2021-05-25	18.16	17.50	-	17.95	18.16	11,600	209,438	18.055	18.16	17.50	-	17.95	18.16	11,600	18.055	1.23%
2021-05-24	17.94	17.50	-	17.94	17.94	5,800	104,052	17.940	17.94	17.50	-	17.94	17.94	5,800	17.940	0.11%
2021-05-21	17.92	17.50	-	-	-	0	0	-	17.92	17.50	-	-	-	0	-	-0.50%
2021-05-20	18.01	-	-	-	-	0	0	-	18.01	-	-	-	-	0	-	0.00%
2021-05-18	18.01	-	-	17.96	17.96	5,600	100,576	17.960	18.01	-	-	17.96	17.96	5,600	17.960	0.67%
2021-05-17	17.89	-	-	-	-	0	0	-	17.89	-	-	-	-	0	-	0.06%
2021-05-14	17.88	-	-	17.70	17.91	16,800	300,078	17.862	17.88	-	-	17.70	17.91	16,800	17.862	1.48%
2021-05-13	17.62	-	-	17.62	17.62	5,600	98,672	17.620	17.62	-	-	17.62	17.62	5,600	17.620	-1.12%
2021-05-12	17.82	-	-	17.69	17.69	2,000	35,380	17.690	17.82	-	-	17.69	17.69	2,000	17.690	0.91%
2021-05-11	17.66	-	-	17.63	17.63	2,800	49,364	17.630	17.66	-	-	17.63	17.63	2,800	17.630	-0.34%
2021-05-10	17.72	-	-	17.70	17.70	5,600	99,120	17.700	17.72	-	-	17.70	17.70	5,600	17.700	0.17%
2021-05-07	17.69	-	-	17.86	17.86	5,600	100,016	17.860	17.69	-	-	17.86	17.86	5,600	17.860	-0.51%
2021-05-06	17.78	-	-	17.76	17.79	14,000	248,840	17.774	17.78	-	-	17.76	17.79	14,000	17.774	0.91%
2021-05-05	17.62	16.00	-	-	-	0	0	-	17.62	16.00	-	-	-	0	-	0.00%
2021-05-04	17.62	16.00	-	-	-	0	0	-	17.62	16.00	-	-	-	0	-	0.00%
2021-05-03	17.62	16.00	-	17.62	17.62	4,800	84,576	17.620	17.62	16.00	-	17.62	17.62	4,800	17.620	-0.17%
2021-04-30	17.65	16.00	-	17.60	17.60	3,800	66,880	17.600	17.65	16.00	-	17.60	17.60	3,800	17.600	-1.23%
2021-04-29	17.87	16.00	-	17.87	17.88	11,200	200,200	17.875	17.87	16.00	-	17.87	17.88	11,200	17.875	0.73%
2021-04-28	17.74	16.00	-	-	-	0	0	-	17.74	16.00	-	-	-	0	-	0.23%
2021-04-27	17.70	16.00	-	17.70	17.70	3,000	53,100	17.700	17.70	16.00	-	17.70	17.70	3,000	17.700	0.28%
2021-04-26	17.65	16.00	-	17.65	17.65	3,600	63,540	17.650	17.65	16.00	-	17.65	17.65	3,600	17.650	-0.17%
2021-04-23	17.68	16.00	-	-	-	0	0	-	17.68	16.00	-	-	-	0	-	0.34%
2021-04-22	17.62	16.00	-	17.58	17.58	5,800	101,964	17.580	17.62	16.00	-	17.58	17.58	5,800	17.580	0.06%
2021-04-21	17.61	16.00	-	17.61	17.61	3,000	52,830	17.610	17.61	16.00	-	17.61	17.61	3,000	17.610	0.28%
2021-04-20	17.56	16.00	-	-	-	0	0	-	17.56	16.00	-	-	-	0	-	0.00%
2021-04-19	17.56	16.00	-	-	-	0	0	-	17.56	16.00	-	-	-	0	-	1.21%
2021-04-16	17.35	16.00	-	-	-	0	0	-	17.35	16.00	-	-	-	0	-	1.05%
2021-04-15	17.17	16.00	-	-	-	0	0	-	17.17	16.00	-	-	-	0	-	0.18%
2021-04-14	17.14	16.00	-	-	-	0	0	-	17.14	16.00	-	-	-	0	-	0.12%
2021-04-13	17.12	16.00	-	-	-	0	0	-	17.12	16.00	-	-	-	0	-	-0.35%
2021-04-12	17.18	16.90	-	-	-	0	0	-	17.18	16.90	-	-	-	0	-	-0.92%
2021-04-09	17.34	-	-	-	-	0	0	-	17.34	-	-	-	-	0	-	0.00%
2021-04-08	17.34	-	-	-	-	0	0	-	17.34	-	-	-	-	0	-	0.41%
2021-04-07	17.27	-	-	-	-	0	0	-	17.27	-	-	-	-	0	-	0.58%
2021-04-01	17.17	17.00	-	-	-	0	0	-	17.17	17.00	-	-	-	0	-	0.41%
2021-03-31	17.10	-	-	-	-	0	0	-	17.10	-	-	-	-	0	-	0.00%
2021-03-30	17.10	-	-	-	-	0	0	-	17.10	-	-	-	-	0	-	0.00%
2021-03-29	17.10	-	-	17.10	17.10	2,200	37,620	17.100	17.10	-	-	17.10	17.10	2,200	17.100	0.41%
2021-03-26	17.03	-	-	-	-	0	0	-	17.03	-	-	-	-	0	-	0.71%
2021-03-25	16.91	-	-	-	-	0	0	-	16.91	-	-	-	-	0	-	0.00%
2021-03-24	16.91	-	-	-	-	0	0	-	16.91	-	-	-	-	0	-	-1.05%
2021-03-23	17.09	-	-	-	-	0	0	-	17.09	-	-	-	-	0	-	0.00%
2021-03-22	17.09	-	-	-	-	0	0	-	17.09	-	-	-	-	0	-	0.00%
2021-03-19	17.09	-	-	-	-	0	0	-	17.09	-	-	-	-	0	-	-0.12%
2021-03-18	17.11	-	-	-	-	0	0	-	17.11	-	-	-	-	0	-	0.65%
2021-03-17	17.00	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.18%
2021-03-16	16.97	-	-	-	-	0	0	-	16.97	-	-	-	-	0	-	0.00%
2021-03-15	16.97	-	-	-	-	0	0	-	16.97	-	-	-	-	0	-	0.00%
2021-03-12	16.97	-	-	-	-	0	0	-	16.97	-	-	-	-	0	-	0.00%
2021-03-11	16.97	-	-	-	-	0	0	-	16.97	-	-	-	-	0	-	1.37%
2021-03-10	16.74	-	-	16.83	16.83	600	10,098	16.830	16.74	-	-	16.83	16.83	600	16.830	-0.65%
2021-03-09	16.85	-	-	-	-	0	0	-	16.85	-	-	-	-	0	-	-1.58%
2021-03-08	17.12	-	-	-	-	0	0	-	17.12	-	-	-	-	0	-	-2.84%
2021-03-05	17.62	-	-	-	-	0	0	-	17.62	-	-	-	-	0	-	-0.28%
2021-03-04	17.67	-	17.70	-	-	0	0	-	17.67	-	17.70	-	-	0	-	-0.45%
2021-03-03	17.75	-	-	-	-	0	0	-	17.75	-	-	-	-	0	-	0.85%
2021-03-02	17.60	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.00%
2021-03-01	17.60	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.80%
2021-02-26	17.46	-	-	-	-	0	0	-	17.46	-	-	-	-	0	-	-2.24%
2021-02-25	17.86	-	-	-	-	0	0	-	17.86	-	-	-	-	0	-	-0.39%
2021-02-24	17.93	-	-	-	-	0	0	-	17.93	-	-	-	-	0	-	-1.59%
2021-02-23	18.22	-	-	-	-	0	0	-	18.22	-	-	-	-	0	-	-0.27%
2021-02-22	18.27	-	-	18.21	18.34	11,600	212,016	18.277	18.27	-	-	18.21	18.34	11,600	18.277	0.61%
2021-02-19	18.16	-	18.38	17.95	18.07	25,000	450,438	18.018	18.16	-	18.38	17.95	18.07	25,000	18.018	1.11%
2021-02-18	17.96	-	18.07	17.96	18.33	11,200	203,224	18.145	17.96	-	18.07	17.96	18.33	11,200	18.145	-0.33%
2021-02-17	18.02	-	-	-	-	0	0	-	18.02	-	-	-	-	0	-	0.45%
2021-02-16	17.94	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.67%
2021-02-11	17.82	-	-	-	-	0	0	-	17.82	-	-	-	-	0	-	0.00%
2021-02-10	17.82	-	-	17.56	17.82	7,600	133,976	17.628	17.82	-	-	17.56	17.82	7,600	17.628	1.54%
2021-02-09	17.55	-	-	17.42	17.42	3,800	66,196	17.420	17.55	-	-	17.42	17.42	3,800	17.420	2.39%
2021-02-08	17.14	-	-	17.11	17.11	5,600	95,816	17.110	17.14	-	-	17.11	17.11	5,600	17.110	0.41%
2021-02-05	17.07	17.00	-	17.07	17.21	7,000	120,170	17.167	17.07	17.00	-	17.07	17.21	7,000	17.167	-0.58%
2021-02-04	17.17	17.05	-	17.07	17.30	5,800	99,328	17.126	17.17	17.05	-	17.07	17.30	5,800	17.126	-1.89%
2021-02-03	17.50	-	-	17.50	17.53	3,000	52,536	17.512	17.50	-	-	17.50	17.53	3,000	17.512	-0.17%
2021-02-02	17.53	17.40	-	-	-	0	0	-	17.53	17.40	-	-	-	0	-	0.86%
2021-02-01	17.38	17.33	-	-	-	0	0	-	17.38	17.33	-	-	-	0	-	0.29%
2021-01-29	17.33	-	-	17.33	17.33	5,600	97,048	17.330	17.33	-	-	17.33	17.33	5,600	17.330	-1.03%
2021-01-28	17.51	-	-	-	-	0	0	-	17.51	-	-	-	-	0	-	-2.34%
2021-01-27	17.93	-	-	-	-	0	0	-	17.93	-	-	-	-	0	-	-0.11%
2021-01-26	17.95	-	-	-	-	0	0	-	17.95	-	-	-	-	0	-	-1.64%
2021-01-25	18.25	-	-	18.30	18.30	2,000	36,600	18.300	18.25	-	-	18.30	18.30	2,000	18.300	0.16%
2021-01-22	18.22	18.11	-	-	-	0	0	-	18.22	18.11	-	-	-	0	-	-0.05%
2021-01-21	18.23	-	-	-	-	0	0	-	18.23	-	-	-	-	0	-	1.50%
2021-01-20	17.96	17.92	-	17.93	18.03	7,800	140,474	18.009	17.96	17.92	-	17.93	18.03	7,800	18.009	-0.22%
2021-01-19	18.00	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	-0.28%
2021-01-18	18.05	-	-	18.05	18.05	5,000	90,250	18.050	18.05	-	-	18.05	18.05	5,000	18.050	1.01%
2021-01-15	17.87	-	18.05	-	-	0	0	-	17.87	-	18.05	-	-	0	-	-0.45%
2021-01-14	17.95	-	-	18.01	18.02	11,200	201,768	18.015	17.95	-	-	18.01	18.02	11,200	18.015	-0.61%
2021-01-13	18.06	-	-	-	-	0	0	-	18.06	-	-	-	-	0	-	-0.66%
2021-01-12	18.18	-	-	-	-	0	0	-	18.18	-	-	-	-	0	-	0.50%
2021-01-11	18.09	-	-	18.10	18.10	5,600	101,360	18.100	18.09	-	-	18.10	18.10	5,600	18.100	0.11%
2021-01-08	18.07	-	-	17.96	18.12	16,800	303,184	18.047	18.07	-	-	17.96	18.12	16,800	18.047	0.06%
2021-01-07	18.06	-	-	18.03	18.05	2,800	50,532	18.047	18.06	-	-	18.03	18.05	2,800	18.047	0.39%
2021-01-06	17.99	-	-	-	-	0	0	-	17.99	-	-	-	-	0	-	0.00%
2021-01-05	17.99	-	-	18.00	18.00	5,600	100,800	18.000	17.99	-	-	18.00	18.00	5,600	18.000	0.90%
2021-01-04	17.83	-	-	17.65	17.76	7,400	130,940	17.695	17.83	-	-	17.65	17.76	7,400	17.695	2.71%
2020-12-31	17.36	-	-	-	-	0	0	-	17.36	-	-	-	-	0	-	0.40%
2020-12-30	17.29	-	17.35	17.29	17.29	1,600	27,664	17.290	17.29	-	17.35	17.29	17.29	1,600	17.290	0.93%
2020-12-29	17.13	-	-	17.13	17.13	1,600	27,408	17.130	17.13	-	-	17.13	17.13	1,600	17.130	-1.50%
2020-12-28	17.39	17.15	-	17.39	17.39	5,800	100,862	17.390	17.39	17.15	-	17.39	17.39	5,800	17.390	0.12%
2020-12-24	17.37	-	-	-	-	0	0	-	17.37	-	-	-	-	0	-	0.00%
2020-12-23	17.37	-	-	-	-	0	0	-	17.37	-	-	-	-	0	-	-0.17%
2020-12-22	17.40	-	-	-	-	0	0	-	17.40	-	-	-	-	0	-	0.00%
2020-12-21	17.40	-	-	-	-	0	0	-	17.40	-	-	-	-	0	-	0.40%
2020-12-18	17.33	-	-	17.33	17.33	5,800	100,514	17.330	17.33	-	-	17.33	17.33	5,800	17.330	0.00%
2020-12-17	17.33	-	-	17.33	17.33	5,800	100,514	17.330	17.33	-	-	17.33	17.33	5,800	17.330	0.87%
2020-12-16	17.18	-	-	17.18	17.18	3,200	54,976	17.180	17.18	-	-	17.18	17.18	3,200	17.180	0.23%
2020-12-15	17.14	-	-	17.00	17.14	12,200	207,912	17.042	17.14	-	-	17.00	17.14	12,200	17.042	0.71%
2020-12-14	17.02	-	-	16.93	16.93	5,800	98,194	16.930	17.02	-	-	16.93	16.93	5,800	16.930	0.35%
2020-12-11	16.96	-	-	-	-	0	0	-	16.96	-	-	-	-	0	-	-0.12%
2020-12-10	16.98	-	-	16.92	17.00	795,000	13,492,968	16.972	16.98	-	-	16.92	17.00	795,000	16.972	-0.18%
2020-12-09	17.01	-	-	16.99	17.36	1,379,000	23,644,012	17.146	17.01	-	-	16.99	17.36	1,379,000	17.146	-1.28%
2020-12-08	17.23	-	-	17.21	17.56	1,037,000	17,924,816	17.285	17.23	-	-	17.21	17.56	1,037,000	17.285	-0.52%
2020-12-07	17.32	-	-	17.29	17.63	520,600	9,047,328	17.379	17.32	-	-	17.29	17.63	520,600	17.379	-1.65%
2020-12-04	17.61	-	-	17.27	17.61	133,600	2,327,882	17.424	17.61	-	-	17.27	17.61	133,600	17.424	0.97%
2020-12-03	17.44	-	-	17.29	17.39	70,800	1,229,242	17.362	17.44	-	-	17.29	17.39	70,800	17.362	-0.06%
2020-12-02	17.45	-	-	17.32	17.47	198,800	3,459,910	17.404	17.45	-	-	17.32	17.47	198,800	17.404	0.00%
2020-12-01	17.45	-	-	17.21	17.51	140,600	2,451,528	17.436	17.45	-	-	17.21	17.51	140,600	17.436	1.16%
2020-11-30	17.25	-	-	17.25	17.58	209,600	3,642,710	17.379	17.25	-	-	17.25	17.58	209,600	17.379	-0.69%
2020-11-27	17.37	-	-	17.17	17.28	21,600	372,432	17.242	17.37	-	-	17.17	17.28	21,600	17.242	0.87%
2020-11-26	17.22	-	-	17.10	17.26	100,000	1,719,750	17.198	17.22	-	-	17.10	17.26	100,000	17.198	-1.66%
2020-11-25	17.51	-	-	17.51	17.71	15,600	274,356	17.587	17.51	-	-	17.51	17.71	15,600	17.587	-0.74%
2020-11-24	17.64	-	-	17.58	17.68	87,800	1,547,492	17.625	17.64	-	-	17.58	17.68	87,800	17.625	0.06%
2020-11-23	17.63	-	-	17.44	17.66	110,600	1,942,786	17.566	17.63	-	-	17.44	17.66	110,600	17.566	0.69%
2020-11-20	17.51	-	-	-	-	0	0	-	17.51	-	-	-	-	0	-	0.92%
2020-11-19	17.35	-	-	17.20	17.35	104,000	1,798,230	17.291	17.35	-	-	17.20	17.35	104,000	17.291	-0.06%
2020-11-18	17.36	-	-	17.36	17.36	5,000	86,800	17.360	17.36	-	-	17.36	17.36	5,000	17.360	0.29%
2020-11-17	17.31	-	-	17.24	17.30	55,000	949,858	17.270	17.31	-	-	17.24	17.30	55,000	17.270	-1.48%
2020-11-16	17.57	-	-	17.22	17.66	80,600	1,399,468	17.363	17.57	-	-	17.22	17.66	80,600	17.363	2.03%
2020-11-13	17.22	-	-	17.04	17.22	66,200	1,133,122	17.117	17.22	-	-	17.04	17.22	66,200	17.117	0.12%
2020-11-12	17.20	-	-	17.20	17.20	1,400	24,080	17.200	17.20	-	-	17.20	17.20	1,400	17.200	-0.23%
2020-11-11	17.24	-	-	17.24	17.38	60,800	1,053,742	17.331	17.24	-	-	17.24	17.38	60,800	17.331	-0.92%
2020-11-10	17.40	-	-	17.28	17.60	114,800	2,000,354	17.425	17.40	-	-	17.28	17.60	114,800	17.425	-0.97%
2020-11-09	17.57	-	-	17.57	17.57	3,000	52,710	17.570	17.57	-	-	17.57	17.57	3,000	17.570	1.09%
2020-11-06	17.38	-	-	-	-	0	0	-	17.38	-	-	-	-	0	-	0.00%
2020-11-05	17.38	-	-	17.20	17.27	11,200	193,032	17.235	17.38	-	-	17.20	17.27	11,200	17.235	1.64%
2020-11-04	17.10	16.98	17.22	17.14	17.14	5,600	95,984	17.140	17.10	16.98	17.22	17.14	17.14	5,600	17.140	0.77%
2020-11-03	16.97	-	-	-	-	0	0	-	16.97	-	-	-	-	0	-	0.77%
2020-11-02	16.84	-	-	16.83	16.84	10,000	168,350	16.835	16.84	-	-	16.83	16.84	10,000	16.835	-0.41%
2020-10-30	16.91	-	-	-	-	0	0	-	16.91	-	-	-	-	0	-	-0.53%
2020-10-29	17.00	-	-	16.98	16.98	7,000	118,860	16.980	17.00	-	-	16.98	16.98	7,000	16.980	-0.12%
2020-10-28	17.02	-	-	-	-	0	0	-	17.02	-	-	-	-	0	-	0.00%
2020-10-27	17.02	-	-	16.94	17.10	11,600	198,054	17.074	17.02	-	-	16.94	17.10	11,600	17.074	-1.56%
2020-10-23	17.29	-	-	17.33	17.33	25,000	433,250	17.330	17.29	-	-	17.33	17.33	25,000	17.330	-0.29%
2020-10-22	17.34	-	-	-	-	0	0	-	17.34	-	-	-	-	0	-	0.00%
2020-10-21	17.34	-	-	17.34	17.34	7,000	121,380	17.340	17.34	-	-	17.34	17.34	7,000	17.340	-0.91%
2020-10-20	17.50	-	-	17.29	17.50	56,000	974,940	17.410	17.50	-	-	17.29	17.50	56,000	17.410	0.52%
2020-10-19	17.41	-	-	17.39	17.76	172,000	3,012,450	17.514	17.41	-	-	17.39	17.76	172,000	17.514	-1.58%
2020-10-16	17.69	-	-	17.69	17.84	74,000	1,316,800	17.795	17.69	-	-	17.69	17.84	74,000	17.795	-0.23%
2020-10-15	17.73	-	-	17.75	17.75	5,000	88,750	17.750	17.73	-	-	17.75	17.75	5,000	17.750	-0.67%
2020-10-14	17.85	17.85	-	-	-	0	0	-	17.85	17.85	-	-	-	0	-	0.28%
2020-10-12	17.80	-	-	17.73	17.80	14,000	248,710	17.765	17.80	-	-	17.73	17.80	14,000	17.765	2.18%
2020-10-09	17.42	-	-	17.29	17.48	20,000	347,900	17.395	17.42	-	-	17.29	17.48	20,000	17.395	0.93%
2020-10-08	17.26	-	-	-	-	0	0	-	17.26	-	-	-	-	0	-	0.00%
2020-10-07	17.26	17.16	-	17.16	17.36	193,000	3,322,410	17.215	17.26	17.16	-	17.16	17.36	193,000	17.215	0.52%
2020-10-06	17.17	-	-	17.10	17.10	7,000	119,700	17.100	17.17	-	-	17.10	17.10	7,000	17.100	1.24%
2020-10-05	16.96	-	-	-	-	0	0	-	16.96	-	-	-	-	0	-	0.00%
2020-09-30	16.96	-	-	16.96	17.20	17,600	300,056	17.049	16.96	-	-	16.96	17.20	17,600	17.049	-0.82%
2020-09-29	17.10	-	-	17.06	17.31	84,000	1,441,470	17.160	17.10	-	-	17.06	17.31	84,000	17.160	-0.23%
2020-09-28	17.14	17.09	-	-	-	0	0	-	17.14	17.09	-	-	-	0	-	-0.12%
2020-09-25	17.16	-	-	17.16	17.16	5,000	85,800	17.160	17.16	-	-	17.16	17.16	5,000	17.160	-0.64%
2020-09-24	17.27	-	17.65	17.25	17.29	13,200	227,948	17.269	17.27	-	17.65	17.25	17.29	13,200	17.269	-1.99%
2020-09-23	17.62	-	-	-	-	0	0	-	17.62	-	-	-	-	0	-	-0.17%
2020-09-22	17.65	-	-	-	-	0	0	-	17.65	-	-	-	-	0	-	-0.68%
2020-09-21	17.77	-	-	17.77	17.98	54,400	973,526	17.896	17.77	-	-	17.77	17.98	54,400	17.896	-0.89%
2020-09-18	17.93	-	-	17.93	17.93	5,800	103,994	17.930	17.93	-	-	17.93	17.93	5,800	17.930	2.34%
2020-09-17	17.52	-	-	17.21	17.66	59,000	1,028,370	17.430	17.52	-	-	17.21	17.66	59,000	17.430	-0.17%
2020-09-16	17.55	-	-	-	-	0	0	-	17.55	-	-	-	-	0	-	0.00%
2020-09-15	17.55	-	-	-	-	0	0	-	17.55	-	-	-	-	0	-	0.80%
2020-09-14	17.41	-	-	-	-	0	0	-	17.41	-	-	-	-	0	-	0.17%
2020-09-11	17.38	17.38	-	17.12	17.34	30,000	516,520	17.217	17.38	17.38	-	17.12	17.34	30,000	17.217	0.58%
2020-09-10	17.28	-	-	17.27	17.51	28,200	489,550	17.360	17.28	-	-	17.27	17.51	28,200	17.360	-2.10%
2020-09-09	17.65	-	-	17.65	17.75	2,000	35,400	17.700	17.65	-	-	17.65	17.75	2,000	17.700	-1.40%
2020-09-08	17.90	-	-	17.72	17.72	1,000	17,720	17.720	17.90	-	-	17.72	17.72	1,000	17.720	-0.17%
2020-09-07	17.93	-	-	18.28	18.28	1,000	18,280	18.280	17.93	-	-	18.28	18.28	1,000	18.280	-1.91%
2020-09-04	18.28	18.28	-	18.02	18.29	179,200	3,261,404	18.200	18.28	18.28	-	18.02	18.29	179,200	18.200	-0.49%
2020-09-03	18.37	-	-	18.37	18.47	16,000	295,040	18.440	18.37	-	-	18.37	18.47	16,000	18.440	-0.22%
2020-09-02	18.41	-	-	-	-	0	0	-	18.41	-	-	-	-	0	-	0.05%
2020-09-01	18.40	-	-	-	-	0	0	-	18.40	-	-	-	-	0	-	0.16%
2020-08-31	18.37	18.00	-	18.59	18.59	3,000	55,770	18.590	18.37	18.00	-	18.59	18.59	3,000	18.590	-0.38%
2020-08-28	18.44	18.00	-	18.38	18.44	28,000	515,350	18.405	18.44	18.00	-	18.38	18.44	28,000	18.405	2.22%
2020-08-27	18.04	18.00	-	18.04	18.04	7,000	126,280	18.040	18.04	18.00	-	18.04	18.04	7,000	18.040	-0.11%
2020-08-26	18.06	-	-	-	-	0	0	-	18.06	-	-	-	-	0	-	-1.85%
2020-08-25	18.40	-	-	-	-	0	0	-	18.40	-	-	-	-	0	-	0.00%
2020-08-24	18.40	-	-	18.40	18.40	2,200	40,480	18.400	18.40	-	-	18.40	18.40	2,200	18.400	0.88%
2020-08-21	18.24	-	-	18.24	18.24	400	7,296	18.240	18.24	-	-	18.24	18.24	400	18.240	-0.11%
2020-08-20	18.26	-	18.26	-	-	0	0	-	18.26	-	18.26	-	-	0	-	-0.71%
2020-08-19	18.39	-	18.39	-	-	0	0	-	18.39	-	18.39	-	-	0	-	-1.08%
2020-08-18	18.59	-	18.63	18.59	18.67	47,800	889,962	18.618	18.59	-	18.63	18.59	18.67	47,800	18.618	0.70%
2020-08-17	18.46	-	-	18.46	18.50	17,000	314,060	18.474	18.46	-	-	18.46	18.50	17,000	18.474	1.21%
2020-08-14	18.24	-	-	18.24	18.31	62,200	1,136,050	18.264	18.24	-	-	18.24	18.31	62,200	18.264	1.45%
2020-08-13	17.98	-	-	17.98	18.05	10,000	180,150	18.015	17.98	-	-	17.98	18.05	10,000	18.015	0.67%
2020-08-12	17.86	-	-	17.72	17.84	4,400	78,256	17.785	17.86	-	-	17.72	17.84	4,400	17.785	-2.08%
2020-08-11	18.24	-	-	18.63	18.63	14,000	260,820	18.630	18.24	-	-	18.63	18.63	14,000	18.630	-0.98%
2020-08-10	18.42	-	-	18.23	18.36	17,600	321,400	18.261	18.42	-	-	18.23	18.36	17,600	18.261	0.33%
2020-08-07	18.36	18.14	-	18.21	18.51	184,000	3,375,160	18.343	18.36	18.14	-	18.21	18.51	184,000	18.343	-1.08%
2020-08-06	18.56	-	18.75	18.49	18.76	14,000	260,750	18.625	18.56	-	18.75	18.49	18.76	14,000	18.625	-0.05%
2020-08-05	18.57	18.30	-	18.29	18.57	31,200	576,864	18.489	18.57	18.30	-	18.29	18.57	31,200	18.489	0.87%
2020-08-04	18.41	-	-	18.41	18.56	30,800	569,982	18.506	18.41	-	-	18.41	18.56	30,800	18.506	-0.16%
2020-08-03	18.44	-	-	18.29	18.29	7,000	128,030	18.290	18.44	-	-	18.29	18.29	7,000	18.290	2.67%
2020-07-31	17.96	-	-	17.69	18.22	58,000	1,046,958	18.051	17.96	-	-	17.69	18.22	58,000	18.051	0.56%
2020-07-30	17.86	-	-	17.90	17.90	200	3,580	17.900	17.86	-	-	17.90	17.90	200	17.900	-0.50%
2020-07-29	17.95	17.70	-	17.58	17.98	141,200	2,502,030	17.720	17.95	17.70	-	17.58	17.98	141,200	17.720	2.81%
2020-07-28	17.46	-	-	17.51	17.58	95,000	1,665,100	17.527	17.46	-	-	17.51	17.58	95,000	17.527	0.40%
2020-07-27	17.39	-	-	-	-	0	0	-	17.39	-	-	-	-	0	-	-0.06%
2020-07-24	17.40	-	-	17.43	18.05	89,600	1,584,744	17.687	17.40	-	-	17.43	18.05	89,600	17.687	-4.40%
2020-07-23	18.20	-	-	17.89	18.29	14,600	264,106	18.089	18.20	-	-	17.89	18.29	14,600	18.089	0.33%
2020-07-22	18.14	-	-	18.14	18.60	57,400	1,045,252	18.210	18.14	-	-	18.14	18.60	57,400	18.210	-0.06%
2020-07-21	18.15	18.12	-	18.15	18.20	9,000	163,450	18.161	18.15	18.12	-	18.15	18.20	9,000	18.161	1.11%
2020-07-20	17.95	17.70	-	17.63	17.96	30,000	536,510	17.884	17.95	17.70	-	17.63	17.96	30,000	17.884	2.28%
2020-07-17	17.55	-	-	17.55	17.55	5,000	87,750	17.550	17.55	-	-	17.55	17.55	5,000	17.550	0.06%
2020-07-16	17.54	17.41	-	17.36	18.40	85,400	1,536,104	17.987	17.54	17.41	-	17.36	18.40	85,400	17.987	-5.19%
2020-07-15	18.50	-	18.50	18.61	18.61	5,400	100,494	18.610	18.50	-	18.50	18.61	18.61	5,400	18.610	-1.44%
2020-07-14	18.77	-	-	18.63	19.16	69,200	1,297,054	18.744	18.77	-	-	18.63	19.16	69,200	18.744	-1.98%
2020-07-13	19.15	-	-	19.15	19.15	2,800	53,620	19.150	19.15	-	-	19.15	19.15	2,800	19.150	2.85%
2020-07-10	18.62	-	-	18.62	18.78	36,600	683,456	18.674	18.62	-	-	18.62	18.78	36,600	18.674	0.43%
2020-07-09	18.54	-	-	18.54	18.70	20,000	372,156	18.608	18.54	-	-	18.54	18.70	20,000	18.608	2.54%
2020-07-08	18.08	-	-	17.99	18.08	96,200	1,733,060	18.015	18.08	-	-	17.99	18.08	96,200	18.015	0.84%
2020-07-07	17.93	-	-	17.84	18.09	36,800	663,540	18.031	17.93	-	-	17.84	18.09	36,800	18.031	1.59%
2020-07-06	17.65	-	-	17.22	17.72	66,800	1,177,586	17.629	17.65	-	-	17.22	17.72	66,800	17.629	5.31%
2020-07-03	16.76	-	-	16.73	16.73	2,000	33,460	16.730	16.76	-	-	16.73	16.73	2,000	16.730	1.02%
2020-07-02	16.59	-	-	16.53	16.53	1,600	26,448	16.530	16.59	-	-	16.53	16.53	1,600	16.530	2.47%
2020-06-30	16.19	-	-	16.19	16.19	7,000	113,330	16.190	16.19	-	-	16.19	16.19	7,000	16.190	0.94%
2020-06-29	16.04	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2020-06-26	16.04	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2020-06-24	16.04	-	-	16.08	16.24	49,000	789,240	16.107	16.04	-	-	16.08	16.24	49,000	16.107	-0.31%
2020-06-23	16.09	-	-	-	-	0	0	-	16.09	-	-	-	-	0	-	0.37%
2020-06-22	16.03	-	-	-	-	0	0	-	16.03	-	-	-	-	0	-	0.00%
2020-06-19	16.03	16.03	-	-	-	0	0	-	16.03	16.03	-	-	-	0	-	0.88%
2020-06-18	15.89	-	-	-	-	0	0	-	15.89	-	-	-	-	0	-	0.25%
2020-06-17	15.85	-	-	15.84	15.84	13,200	209,088	15.840	15.85	-	-	15.84	15.84	13,200	15.840	0.63%
2020-06-16	15.75	-	-	-	-	0	0	-	15.75	-	-	-	-	0	-	1.88%
2020-06-15	15.46	-	-	15.46	15.46	6,800	105,128	15.460	15.46	-	-	15.46	15.46	6,800	15.460	-0.13%
2020-06-12	15.48	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2020-06-11	15.48	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2020-06-10	15.48	-	-	15.48	15.48	10,000	154,800	15.480	15.48	-	-	15.48	15.48	10,000	15.480	0.06%
2020-06-09	15.47	-	-	-	-	0	0	-	15.47	-	-	-	-	0	-	0.00%
2020-06-08	15.47	-	-	15.44	15.47	14,000	216,370	15.455	15.47	-	-	15.44	15.47	14,000	15.455	0.39%
2020-06-05	15.41	-	-	15.35	15.38	53,600	823,828	15.370	15.41	-	-	15.35	15.38	53,600	15.370	0.33%
2020-06-04	15.36	-	-	-	-	0	0	-	15.36	-	-	-	-	0	-	0.00%
2020-06-03	15.36	-	-	15.36	15.36	1,000	15,360	15.360	15.36	-	-	15.36	15.36	1,000	15.360	0.92%
2020-06-02	15.22	-	-	-	-	0	0	-	15.22	-	-	-	-	0	-	0.53%
2020-06-01	15.14	15.09	15.38	15.09	15.09	16,000	241,440	15.090	15.14	15.09	15.38	15.09	15.09	16,000	15.090	2.99%
2020-05-29	14.70	-	-	-	-	0	0	-	14.70	-	-	-	-	0	-	0.27%
2020-05-28	14.66	-	-	-	-	0	0	-	14.66	-	-	-	-	0	-	-0.54%
2020-05-27	14.74	-	-	-	-	0	0	-	14.74	-	-	-	-	0	-	0.00%
2020-05-26	14.74	-	-	-	-	0	0	-	14.74	-	-	-	-	0	-	1.10%
2020-05-25	14.58	-	-	-	-	0	0	-	14.58	-	-	-	-	0	-	-0.27%
2020-05-22	14.62	-	-	14.62	14.62	5,000	73,100	14.620	14.62	-	-	14.62	14.62	5,000	14.620	-2.01%
2020-05-21	14.92	-	-	-	-	0	0	-	14.92	-	-	-	-	0	-	-1.19%
2020-05-20	15.10	-	-	-	-	0	0	-	15.10	-	-	-	-	0	-	-0.13%
2020-05-19	15.12	14.80	-	-	-	0	0	-	15.12	14.80	-	-	-	0	-	0.00%
2020-05-18	15.12	14.80	-	15.10	15.14	13,000	196,500	15.115	15.12	14.80	-	15.10	15.14	13,000	15.115	0.27%
2020-05-15	15.08	14.80	-	15.08	15.36	62,400	954,972	15.304	15.08	14.80	-	15.08	15.36	62,400	15.304	-0.13%
2020-05-14	15.10	14.80	-	15.10	15.10	5,000	75,500	15.100	15.10	14.80	-	15.10	15.10	5,000	15.100	-0.66%
2020-05-13	15.20	14.80	-	15.18	15.18	600	9,108	15.180	15.20	14.80	-	15.18	15.18	600	15.180	0.13%
2020-05-12	15.18	-	-	-	-	0	0	-	15.18	-	-	-	-	0	-	0.00%
2020-05-11	15.18	-	-	-	-	0	0	-	15.18	-	-	-	-	0	-	0.00%
2020-05-08	15.18	-	-	15.18	15.18	5,000	75,900	15.180	15.18	-	-	15.18	15.18	5,000	15.180	1.88%
2020-05-07	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2020-05-06	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	4.05%
2020-05-05	14.32	14.00	-	14.74	14.74	1,000	14,740	14.740	14.32	14.00	-	14.74	14.74	1,000	14.740	0.70%
2020-05-04	14.22	14.00	-	-	-	0	0	-	14.22	14.00	-	-	-	0	-	-1.52%
2020-04-29	14.44	14.38	-	14.44	14.50	23,600	341,272	14.461	14.44	14.38	-	14.44	14.50	23,600	14.461	0.14%
2020-04-28	14.42	14.00	-	-	-	0	0	-	14.42	14.00	-	-	-	0	-	-0.83%
2020-04-27	14.54	14.00	-	14.52	14.56	34,000	494,560	14.546	14.54	14.00	-	14.52	14.56	34,000	14.546	-0.27%
2020-04-24	14.58	-	-	-	-	0	0	-	14.58	-	-	-	-	0	-	-1.22%
2020-04-23	14.76	14.40	-	-	-	0	0	-	14.76	14.40	-	-	-	0	-	0.00%
2020-04-22	14.76	14.40	-	14.64	14.64	600	8,784	14.640	14.76	14.40	-	14.64	14.64	600	14.640	0.54%
2020-04-21	14.68	14.40	-	-	-	0	0	-	14.68	14.40	-	-	-	0	-	-0.14%
2020-04-20	14.70	14.40	-	14.58	14.58	1,000	14,580	14.580	14.70	14.40	-	14.58	14.58	1,000	14.580	0.27%
2020-04-17	14.66	14.40	-	14.66	14.86	12,800	189,868	14.833	14.66	14.40	-	14.66	14.86	12,800	14.833	-0.41%
2020-04-16	14.72	-	-	14.58	14.72	20,000	293,000	14.650	14.72	-	-	14.58	14.72	20,000	14.650	0.96%
2020-04-15	14.58	-	-	14.60	14.60	1,000	14,600	14.600	14.58	-	-	14.60	14.60	1,000	14.600	0.00%
2020-04-14	14.58	14.58	-	14.36	14.36	1,000	14,360	14.360	14.58	14.58	-	14.36	14.36	1,000	14.360	-0.68%
2020-04-09	14.68	14.62	-	14.68	14.68	1,000	14,680	14.680	14.68	14.62	-	14.68	14.68	1,000	14.680	1.66%
2020-04-08	14.44	-	-	14.44	14.44	1,000	14,440	14.440	14.44	-	-	14.44	14.44	1,000	14.440	-0.55%
2020-04-07	14.52	-	-	14.34	14.56	6,400	92,804	14.501	14.52	-	-	14.34	14.56	6,400	14.501	1.68%
2020-04-06	14.28	13.80	-	-	-	0	0	-	14.28	13.80	-	-	-	0	-	1.28%
2020-04-03	14.10	14.00	-	14.06	14.20	2,000	28,260	14.130	14.10	14.00	-	14.06	14.20	2,000	14.130	-0.56%
2020-04-02	14.18	13.50	-	-	-	0	0	-	14.18	13.50	-	-	-	0	-	2.46%
2020-04-01	13.84	-	-	13.84	13.86	4,000	55,420	13.855	13.84	-	-	13.84	13.86	4,000	13.855	0.00%
2020-03-31	13.84	13.80	-	13.84	13.98	4,000	55,780	13.945	13.84	13.80	-	13.84	13.98	4,000	13.945	0.29%
2020-03-30	13.80	-	-	13.82	13.86	2,000	27,680	13.840	13.80	-	-	13.82	13.86	2,000	13.840	-3.09%
2020-03-27	14.24	-	-	14.30	14.36	2,000	28,660	14.330	14.24	-	-	14.30	14.36	2,000	14.330	-0.28%
2020-03-26	14.28	-	-	14.28	14.32	13,000	185,900	14.300	14.28	-	-	14.28	14.32	13,000	14.300	-0.70%
2020-03-25	14.38	-	-	14.32	14.36	3,400	48,728	14.332	14.38	-	-	14.32	14.36	3,400	14.332	2.42%
2020-03-24	14.04	-	-	14.04	14.04	1,000	14,040	14.040	14.04	-	-	14.04	14.04	1,000	14.040	1.15%
2020-03-23	13.88	-	-	13.88	14.28	21,400	302,332	14.128	13.88	-	-	13.88	14.28	21,400	14.128	-4.54%
2020-03-20	14.54	14.28	-	14.28	14.28	11,000	157,080	14.280	14.54	14.28	-	14.28	14.28	11,000	14.280	1.54%
2020-03-19	14.32	-	-	13.88	14.32	19,000	267,940	14.102	14.32	-	-	13.88	14.32	19,000	14.102

Recommend Webb-site to a friend