Prices and Webb-site Total Returns

Premia Asia Innovative Technology and Metaverse Theme ETF: Unit

Exchange	Code	Listed	Last trade	Delisted
HKCIS	09181	2018-08-06			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	15.47	-	-	-	-	0	0	-	15.47	-	-	-	-	0	-	0.32%
2025-12-30	15.42	-	-	-	-	0	0	-	15.42	-	-	-	-	0	-	0.33%
2025-12-29	15.37	-	-	-	-	0	0	-	15.37	-	-	-	-	0	-	0.39%
2025-12-24	15.31	-	-	-	-	0	0	-	15.31	-	-	-	-	0	-	0.20%
2025-12-23	15.28	-	-	-	-	0	0	-	15.28	-	-	-	-	0	-	0.39%
2025-12-22	15.22	-	-	-	-	0	0	-	15.22	-	-	-	-	0	-	1.47%
2025-12-19	15.00	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	0.00%
2025-12-18	15.00	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	-0.73%
2025-12-17	15.11	-	-	-	-	0	0	-	15.11	-	-	-	-	0	-	0.47%
2025-12-16	15.04	-	-	-	-	0	0	-	15.04	-	-	-	-	0	-	-1.96%
2025-12-15	15.34	-	-	-	-	0	0	-	15.34	-	-	-	-	0	-	-1.86%
2025-12-12	15.63	-	-	15.62	15.63	145	2,265	15.621	15.63	-	-	15.62	15.63	145	15.621	1.23%
2025-12-11	15.44	-	-	-	-	0	0	-	15.44	-	-	-	-	0	-	-1.03%
2025-12-10	15.60	-	-	-	-	0	0	-	15.60	-	-	-	-	0	-	0.00%
2025-12-09	15.60	-	-	-	-	0	0	-	15.60	-	-	-	-	0	-	-0.19%
2025-12-08	15.63	-	-	-	-	0	0	-	15.63	-	-	-	-	0	-	0.58%
2025-12-05	15.54	-	-	-	-	0	0	-	15.54	-	-	-	-	0	-	0.71%
2025-12-04	15.43	-	-	-	-	0	0	-	15.43	-	-	-	-	0	-	1.38%
2025-12-03	15.22	-	-	-	-	0	0	-	15.22	-	-	-	-	0	-	0.00%
2025-12-02	15.22	-	-	-	-	0	0	-	15.22	-	-	-	-	0	-	0.00%
2025-12-01	15.22	-	-	-	-	0	0	-	15.22	-	-	-	-	0	-	0.33%
2025-11-28	15.17	-	-	-	-	0	0	-	15.17	-	-	-	-	0	-	0.07%
2025-11-27	15.16	-	-	-	-	0	0	-	15.16	-	-	-	-	0	-	0.46%
2025-11-26	15.09	-	-	-	-	0	0	-	15.09	-	-	-	-	0	-	1.75%
2025-11-25	14.83	-	-	-	-	0	0	-	14.83	-	-	-	-	0	-	0.54%
2025-11-24	14.75	-	-	-	-	0	0	-	14.75	-	-	-	-	0	-	0.89%
2025-11-21	14.62	-	-	-	-	0	0	-	14.62	-	-	-	-	0	-	-3.37%
2025-11-20	15.13	-	-	-	-	0	0	-	15.13	-	-	-	-	0	-	0.07%
2025-11-19	15.12	-	-	-	-	0	0	-	15.12	-	-	-	-	0	-	-0.53%
2025-11-18	15.20	-	-	-	-	0	0	-	15.20	-	-	-	-	0	-	-2.94%
2025-11-17	15.66	-	-	-	-	0	0	-	15.66	-	-	-	-	0	-	0.00%
2025-11-14	15.66	-	-	-	-	0	0	-	15.66	-	-	-	-	0	-	-2.73%
2025-11-13	16.10	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	0.31%
2025-11-12	16.05	-	-	16.05	16.05	50	802	16.040	16.05	-	-	16.05	16.05	50	16.040	-0.06%
2025-11-11	16.06	-	-	-	-	0	0	-	16.06	-	-	-	-	0	-	0.25%
2025-11-10	16.02	-	-	-	-	0	0	-	16.02	-	-	-	-	0	-	0.75%
2025-11-07	15.90	-	-	15.87	15.87	4,350	69,034	15.870	15.90	-	-	15.87	15.87	4,350	15.870	-1.55%
2025-11-06	16.15	-	-	-	-	0	0	-	16.15	-	-	-	-	0	-	0.69%
2025-11-05	16.04	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	-1.23%
2025-11-04	16.24	-	-	-	-	0	0	-	16.24	-	-	-	-	0	-	-0.92%
2025-11-03	16.39	-	-	-	-	0	0	-	16.39	-	-	-	-	0	-	0.18%
2025-10-31	16.36	-	-	-	-	0	0	-	16.36	-	-	-	-	0	-	0.00%
2025-10-30	16.36	-	-	-	-	0	0	-	16.36	-	-	-	-	0	-	0.80%
2025-10-28	16.23	-	-	-	-	0	0	-	16.23	-	-	-	-	0	-	0.12%
2025-10-27	16.21	-	-	-	-	0	0	-	16.21	-	-	-	-	0	-	1.89%
2025-10-24	15.91	-	-	-	-	0	0	-	15.91	-	-	-	-	0	-	1.92%
2025-10-23	15.61	-	-	-	-	0	0	-	15.61	-	-	-	-	0	-	-1.20%
2025-10-22	15.80	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	-0.63%
2025-10-21	15.90	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	0.70%
2025-10-20	15.79	-	-	-	-	0	0	-	15.79	-	-	-	-	0	-	2.27%
2025-10-17	15.44	-	-	-	-	0	0	-	15.44	-	-	-	-	0	-	-2.40%
2025-10-16	15.82	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	1.09%
2025-10-15	15.65	-	-	-	-	0	0	-	15.65	-	-	-	-	0	-	2.62%
2025-10-14	15.25	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	-2.74%
2025-10-13	15.68	-	-	-	-	0	0	-	15.68	-	-	-	-	0	-	-1.32%
2025-10-10	15.89	-	-	-	-	0	0	-	15.89	-	-	-	-	0	-	-2.28%
2025-10-09	16.26	-	-	-	-	0	0	-	16.26	-	-	-	-	0	-	0.99%
2025-10-08	16.10	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	-0.12%
2025-10-06	16.12	-	-	-	-	0	0	-	16.12	-	-	-	-	0	-	0.00%
2025-10-03	16.12	-	-	-	-	0	0	-	16.12	-	-	-	-	0	-	0.37%
2025-10-02	16.06	-	-	-	-	0	0	-	16.06	-	-	-	-	0	-	1.77%
2025-09-30	15.78	-	-	-	-	0	0	-	15.78	-	-	-	-	0	-	0.77%
2025-09-29	15.66	-	-	-	-	0	0	-	15.66	-	-	-	-	0	-	1.56%
2025-09-26	15.42	-	-	-	-	0	0	-	15.42	-	-	-	-	0	-	-1.72%
2025-09-25	15.69	-	-	-	-	0	0	-	15.69	-	-	-	-	0	-	0.97%
2025-09-24	15.54	-	-	-	-	0	0	-	15.54	-	-	-	-	0	-	1.30%
2025-09-23	15.34	-	-	-	-	0	0	-	15.34	-	-	-	-	0	-	0.20%
2025-09-22	15.31	-	-	-	-	0	0	-	15.31	-	-	-	-	0	-	0.00%
2025-09-19	15.31	-	-	-	-	0	0	-	15.31	-	-	-	-	0	-	-0.13%
2025-09-18	15.33	-	-	-	-	0	0	-	15.33	-	-	-	-	0	-	0.59%
2025-09-17	15.24	-	-	-	-	0	0	-	15.24	-	-	-	-	0	-	1.46%
2025-09-16	15.02	-	-	-	-	0	0	-	15.02	-	-	-	-	0	-	0.87%
2025-09-15	14.89	-	-	-	-	0	0	-	14.89	-	-	-	-	0	-	0.61%
2025-09-12	14.80	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	1.44%
2025-09-11	14.59	-	-	-	-	0	0	-	14.59	-	-	-	-	0	-	1.04%
2025-09-10	14.44	-	-	-	-	0	0	-	14.44	-	-	-	-	0	-	0.98%
2025-09-09	14.30	-	-	-	-	0	0	-	14.30	-	-	-	-	0	-	0.07%
2025-09-08	14.29	-	-	-	-	0	0	-	14.29	-	-	-	-	0	-	1.64%
2025-09-05	14.06	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	2.03%
2025-09-04	13.78	-	-	-	-	0	0	-	13.78	-	-	-	-	0	-	-0.29%
2025-09-03	13.82	-	-	-	-	0	0	-	13.82	-	-	-	-	0	-	0.00%
2025-09-02	13.82	-	-	-	-	0	0	-	13.82	-	-	-	-	0	-	-0.50%
2025-09-01	13.89	-	-	-	-	0	0	-	13.89	-	-	-	-	0	-	0.00%
2025-08-29	13.89	-	-	-	-	0	0	-	13.89	-	-	-	-	0	-	0.00%
2025-08-28	13.89	-	-	-	-	0	0	-	13.89	-	-	-	-	0	-	0.00%
2025-08-27	13.89	-	-	-	-	0	0	-	13.89	-	-	-	-	0	-	-0.57%
2025-08-26	13.97	-	-	-	-	0	0	-	13.97	-	-	-	-	0	-	-0.29%
2025-08-25	14.01	-	-	-	-	0	0	-	14.01	-	-	-	-	0	-	2.26%
2025-08-22	13.70	-	-	-	-	0	0	-	13.70	-	-	-	-	0	-	1.26%
2025-08-21	13.53	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	-0.44%
2025-08-20	13.59	-	-	-	-	0	0	-	13.59	-	-	-	-	0	-	-0.88%
2025-08-19	13.71	-	-	-	-	0	0	-	13.71	-	-	-	-	0	-	-0.15%
2025-08-18	13.73	-	-	-	-	0	0	-	13.73	-	-	-	-	0	-	0.37%
2025-08-15	13.68	-	-	-	-	0	0	-	13.68	-	-	-	-	0	-	0.51%
2025-08-14	13.61	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	0.00%
2025-08-13	13.61	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	2.25%
2025-08-12	13.31	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	0.00%
2025-08-11	13.31	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	0.53%
2025-08-08	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.38%
2025-08-07	13.19	-	-	-	-	0	0	-	13.19	-	-	-	-	0	-	1.15%
2025-08-06	13.04	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.08%
2025-08-05	13.03	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	1.01%
2025-08-04	12.90	-	-	12.89	12.89	2,900	37,381	12.890	12.90	-	-	12.89	12.89	2,900	12.890	0.86%
2025-08-01	12.79	-	-	-	-	0	0	-	12.79	-	-	-	-	0	-	-1.77%
2025-07-31	13.02	-	-	-	-	0	0	-	13.02	-	-	-	-	0	-	-0.38%
2025-07-30	13.07	-	-	-	-	0	0	-	13.07	-	-	-	-	0	-	-0.46%
2025-07-29	13.13	-	-	-	-	0	0	-	13.13	-	-	-	-	0	-	-0.30%
2025-07-28	13.17	-	-	-	-	0	0	-	13.17	-	-	-	-	0	-	-0.23%
2025-07-25	13.20	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	-0.75%
2025-07-24	13.30	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.76%
2025-07-23	13.20	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	1.69%
2025-07-22	12.98	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2025-07-21	12.98	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.54%
2025-07-18	12.91	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	0.62%
2025-07-17	12.83	-	-	-	-	0	0	-	12.83	-	-	-	-	0	-	0.31%
2025-07-16	12.79	-	-	-	-	0	0	-	12.79	-	-	-	-	0	-	-0.08%
2025-07-15	12.80	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.23%
2025-07-14	12.77	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	-0.08%
2025-07-11	12.78	-	-	-	-	0	0	-	12.78	-	-	-	-	0	-	0.00%
2025-07-10	12.78	-	-	-	-	0	0	-	12.78	-	-	-	-	0	-	0.00%
2025-07-09	12.78	-	-	-	-	0	0	-	12.78	-	-	-	-	0	-	-0.39%
2025-07-08	12.83	-	-	-	-	0	0	-	12.83	-	-	-	-	0	-	0.63%
2025-07-07	12.75	-	-	-	-	0	0	-	12.75	-	-	-	-	0	-	-0.55%
2025-07-04	12.82	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	-0.31%
2025-07-03	12.86	-	-	-	-	0	0	-	12.86	-	-	-	-	0	-	0.08%
2025-07-02	12.85	-	-	-	-	0	0	-	12.85	-	-	-	-	0	-	-0.70%
2025-06-30	12.94	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	0.39%
2025-06-27	12.89	-	-	-	-	0	0	-	12.89	-	-	-	-	0	-	0.00%
2025-06-26	12.89	-	-	-	-	0	0	-	12.89	-	-	-	-	0	-	0.00%
2025-06-25	12.89	-	-	-	-	0	0	-	12.89	-	-	-	-	0	-	1.02%
2025-06-24	12.76	-	-	-	-	0	0	-	12.76	-	-	-	-	0	-	2.57%
2025-06-23	12.44	-	-	-	-	0	0	-	12.44	-	-	-	-	0	-	0.00%
2025-06-20	12.44	-	-	-	-	0	0	-	12.44	-	-	-	-	0	-	0.00%
2025-06-19	12.44	-	-	-	-	0	0	-	12.44	-	-	-	-	0	-	-0.48%
2025-06-18	12.50	-	-	-	-	0	0	-	12.50	-	-	-	-	0	-	0.32%
2025-06-17	12.46	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	0.56%
2025-06-16	12.39	-	-	-	-	0	0	-	12.39	-	-	-	-	0	-	0.32%
2025-06-13	12.35	-	-	-	-	0	0	-	12.35	-	-	-	-	0	-	-1.28%
2025-06-12	12.51	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	-0.56%
2025-06-11	12.58	-	-	-	-	0	0	-	12.58	-	-	-	-	0	-	0.48%
2025-06-10	12.52	-	-	-	-	59,300	737,692	12.440	12.52	-	-	-	-	59,300	12.440	0.00%
2025-06-09	12.52	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	1.21%
2025-06-06	12.37	-	-	-	-	0	0	-	12.37	-	-	-	-	0	-	0.00%
2025-06-05	12.37	-	-	-	-	0	0	-	12.37	-	-	-	-	0	-	1.23%
2025-06-04	12.22	-	-	-	-	0	0	-	12.22	-	-	-	-	0	-	0.66%
2025-06-03	12.14	-	-	-	-	0	0	-	12.14	-	-	-	-	0	-	0.58%
2025-06-02	12.07	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	-0.66%
2025-05-30	12.15	-	-	-	-	0	0	-	12.15	-	-	-	-	0	-	-1.30%
2025-05-29	12.31	-	-	-	-	0	0	-	12.31	-	-	-	-	0	-	1.15%
2025-05-28	12.17	-	-	-	-	0	0	-	12.17	-	-	-	-	0	-	0.00%
2025-05-27	12.17	-	-	-	-	0	0	-	12.17	-	-	-	-	0	-	-0.49%
2025-05-26	12.23	-	-	-	-	0	0	-	12.23	-	-	-	-	0	-	-0.24%
2025-05-23	12.26	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2025-05-22	12.26	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2025-05-21	12.26	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.08%
2025-05-20	12.25	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	0.33%
2025-05-19	12.21	-	-	-	-	0	0	-	12.21	-	-	-	-	0	-	-0.65%
2025-05-16	12.29	-	-	-	-	0	0	-	12.29	-	-	-	-	0	-	0.00%
2025-05-15	12.29	-	-	-	-	0	0	-	12.29	-	-	-	-	0	-	-0.49%
2025-05-14	12.35	-	-	-	-	0	0	-	12.35	-	-	-	-	0	-	1.90%
2025-05-13	12.12	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	-0.66%
2025-05-12	12.20	-	-	12.06	12.06	50	603	12.060	12.20	-	-	12.06	12.06	50	12.060	1.75%
2025-05-09	11.99	-	-	-	-	0	0	-	11.99	-	-	-	-	0	-	0.00%
2025-05-08	11.99	-	-	-	-	0	0	-	11.99	-	-	-	-	0	-	0.00%
2025-05-07	11.99	-	-	-	-	0	0	-	11.99	-	-	-	-	0	-	0.00%
2025-05-06	11.99	-	-	-	-	0	0	-	11.99	-	-	-	-	0	-	0.59%
2025-05-02	11.92	-	-	-	-	0	0	-	11.92	-	-	-	-	0	-	2.05%
2025-04-30	11.68	-	-	-	-	0	0	-	11.68	-	-	-	-	0	-	0.60%
2025-04-29	11.61	-	-	-	-	0	0	-	11.61	-	-	-	-	0	-	0.87%
2025-04-28	11.51	-	-	-	-	0	0	-	11.51	-	-	-	-	0	-	0.00%
2025-04-25	11.51	-	-	-	-	0	0	-	11.51	-	-	-	-	0	-	1.23%
2025-04-24	11.37	-	-	-	-	0	0	-	11.37	-	-	-	-	0	-	0.00%
2025-04-23	11.37	-	-	-	-	0	0	-	11.37	-	-	-	-	0	-	2.71%
2025-04-22	11.07	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	0.09%
2025-04-17	11.06	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	0.64%
2025-04-16	10.99	-	-	-	-	0	0	-	10.99	-	-	-	-	0	-	-1.61%
2025-04-15	11.17	-	-	-	-	0	0	-	11.17	-	-	-	-	0	-	0.00%
2025-04-14	11.17	-	-	-	-	0	0	-	11.17	-	-	-	-	0	-	1.55%
2025-04-11	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	1.76%
2025-04-10	10.81	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	4.85%
2025-04-09	10.31	-	-	-	-	0	0	-	10.31	-	-	-	-	0	-	0.29%
2025-04-08	10.28	-	-	-	-	0	0	-	10.28	-	-	-	-	0	-	3.47%
2025-04-07	9.935	-	-	-	-	0	0	-	9.935	-	-	-	-	0	-	-14.28%
2025-04-03	11.59	-	-	-	-	0	0	-	11.59	-	-	-	-	0	-	-1.19%
2025-04-02	11.73	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	0.26%
2025-04-01	11.70	-	-	-	-	0	0	-	11.70	-	-	-	-	0	-	0.17%
2025-03-31	11.68	-	-	-	-	0	0	-	11.68	-	-	-	-	0	-	-2.67%
2025-03-28	12.00	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	-1.40%
2025-03-27	12.17	-	-	-	-	0	0	-	12.17	-	-	-	-	0	-	-0.41%
2025-03-26	12.22	-	-	-	-	0	0	-	12.22	-	-	-	-	0	-	0.49%
2025-03-25	12.16	-	-	-	-	0	0	-	12.16	-	-	-	-	0	-	-0.90%
2025-03-24	12.27	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	0.00%
2025-03-21	12.27	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	-2.00%
2025-03-20	12.52	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	-0.63%
2025-03-19	12.60	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	-0.40%
2025-03-18	12.65	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	1.93%
2025-03-17	12.41	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	0.40%
2025-03-14	12.36	-	-	-	-	0	0	-	12.36	-	-	-	-	0	-	0.49%
2025-03-13	12.30	-	-	-	-	0	0	-	12.30	-	-	-	-	0	-	-1.20%
2025-03-12	12.45	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	-0.32%
2025-03-11	12.49	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	0.00%
2025-03-10	12.49	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	-0.95%
2025-03-07	12.61	-	-	-	-	0	0	-	12.61	-	-	-	-	0	-	-0.71%
2025-03-06	12.70	-	-	-	-	0	0	-	12.70	-	-	-	-	0	-	3.08%
2025-03-05	12.32	-	-	-	-	0	0	-	12.32	-	-	-	-	0	-	1.15%
2025-03-04	12.18	-	-	-	-	0	0	-	12.18	-	-	-	-	0	-	-0.25%
2025-03-03	12.21	-	-	-	-	0	0	-	12.21	-	-	-	-	0	-	0.00%
2025-02-28	12.21	-	-	-	-	0	0	-	12.21	-	-	-	-	0	-	-4.16%
2025-02-27	12.74	-	-	-	-	0	0	-	12.74	-	-	-	-	0	-	0.00%
2025-02-26	12.74	-	-	-	-	0	0	-	12.74	-	-	-	-	0	-	1.84%
2025-02-25	12.51	-	-	12.50	12.50	100	1,250	12.500	12.51	-	-	12.50	12.50	100	12.500	-1.11%
2025-02-24	12.65	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	0.00%
2025-02-21	12.65	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	2.18%
2025-02-20	12.38	-	-	-	-	0	0	-	12.38	-	-	-	-	0	-	-0.56%
2025-02-19	12.45	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	1.22%
2025-02-18	12.30	-	-	-	-	0	0	-	12.30	-	-	-	-	0	-	0.82%
2025-02-17	12.20	-	-	-	-	0	0	-	12.20	-	-	-	-	0	-	0.00%
2025-02-14	12.20	-	-	-	-	0	0	-	12.20	-	-	-	-	0	-	1.92%
2025-02-13	11.97	-	-	-	-	0	0	-	11.97	-	-	-	-	0	-	-0.17%
2025-02-12	11.99	-	-	-	-	0	0	-	11.99	-	-	-	-	0	-	0.59%
2025-02-11	11.92	-	-	-	-	0	0	-	11.92	-	-	-	-	0	-	-0.17%
2025-02-10	11.94	-	-	-	-	0	0	-	11.94	-	-	-	-	0	-	0.00%
2025-02-07	11.94	-	-	-	-	0	0	-	11.94	-	-	-	-	0	-	1.19%
2025-02-06	11.80	-	-	-	-	0	0	-	11.80	-	-	-	-	0	-	2.16%
2025-02-05	11.55	-	-	-	-	0	0	-	11.55	-	-	-	-	0	-	1.40%
2025-02-04	11.39	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	1.61%
2025-02-03	11.21	-	-	-	-	0	0	-	11.21	-	-	-	-	0	-	-0.97%
2025-01-28	11.32	-	-	-	-	0	0	-	11.32	-	-	-	-	0	-	-0.35%
2025-01-27	11.36	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	-0.61%
2025-01-24	11.43	-	-	-	-	0	0	-	11.43	-	-	-	-	0	-	0.18%
2025-01-23	11.41	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	0.00%
2025-01-22	11.41	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	0.00%
2025-01-21	11.41	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	0.97%
2025-01-20	11.30	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	1.62%
2025-01-17	11.12	-	-	-	-	0	0	-	11.12	-	-	-	-	0	-	0.18%
2025-01-16	11.10	-	-	-	-	0	0	-	11.10	-	-	-	-	0	-	1.28%
2025-01-15	10.96	-	-	-	-	0	0	-	10.96	-	-	-	-	0	-	0.00%
2025-01-14	10.96	-	-	-	-	0	0	-	10.96	-	-	-	-	0	-	1.11%
2025-01-13	10.84	-	-	-	-	0	0	-	10.84	-	-	-	-	0	-	-1.28%
2025-01-10	10.98	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	-0.54%
2025-01-09	11.04	-	-	-	-	0	0	-	11.04	-	-	-	-	0	-	-0.54%
2025-01-08	11.10	-	-	-	-	0	0	-	11.10	-	-	-	-	0	-	-0.45%
2025-01-07	11.15	-	-	-	-	0	0	-	11.15	-	-	-	-	0	-	1.00%
2025-01-06	11.04	-	-	-	-	0	0	-	11.04	-	-	-	-	0	-	0.00%
2025-01-03	11.04	-	-	-	-	0	0	-	11.04	-	-	-	-	0	-	0.00%
2025-01-02	11.04	-	-	-	-	0	0	-	11.04	-	-	-	-	0	-	-2.13%
2024-12-31	11.28	11.20	11.28	-	-	0	0	-	11.28	11.20	11.28	-	-	0	-	-0.35%
2024-12-30	11.32	-	-	-	-	0	0	-	11.32	-	-	-	-	0	-	0.00%
2024-12-27	11.32	-	-	-	-	0	0	-	11.32	-	-	-	-	0	-	0.62%
2024-12-24	11.25	-	-	-	-	0	0	-	11.25	-	-	-	-	0	-	0.00%
2024-12-23	11.25	-	-	-	-	0	0	-	11.25	-	-	-	-	0	-	0.00%
2024-12-20	11.25	-	-	-	-	0	0	-	11.25	-	-	-	-	0	-	-0.44%
2024-12-19	11.30	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	-0.53%
2024-12-18	11.36	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	0.62%
2024-12-17	11.29	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	-0.18%
2024-12-16	11.31	-	-	-	-	0	0	-	11.31	-	-	-	-	0	-	-0.62%
2024-12-13	11.38	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	-0.96%
2024-12-12	11.49	-	-	-	-	0	0	-	11.49	-	-	-	-	0	-	0.35%
2024-12-11	11.45	-	-	-	-	0	0	-	11.45	-	-	-	-	0	-	-0.69%
2024-12-10	11.53	-	-	-	-	0	0	-	11.53	-	-	-	-	0	-	-0.52%
2024-12-09	11.59	-	-	-	-	0	0	-	11.59	-	-	-	-	0	-	2.02%
2024-12-06	11.36	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	0.44%
2024-12-05	11.31	-	-	-	-	0	0	-	11.31	-	-	-	-	0	-	0.09%
2024-12-04	11.30	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	0.27%
2024-12-03	11.27	-	-	-	-	0	0	-	11.27	-	-	-	-	0	-	0.63%
2024-12-02	11.20	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.99%
2024-11-29	11.09	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	0.09%
2024-11-28	11.08	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	-0.18%
2024-11-27	11.10	-	-	-	-	0	0	-	11.10	-	-	-	-	0	-	0.82%
2024-11-26	11.01	-	-	-	-	0	0	-	11.01	-	-	-	-	0	-	-0.36%
2024-11-25	11.05	-	-	-	-	0	0	-	11.05	-	-	-	-	0	-	-0.27%
2024-11-22	11.08	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	-1.25%
2024-11-21	11.22	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	-0.80%
2024-11-20	11.31	-	-	-	-	0	0	-	11.31	-	-	-	-	0	-	0.00%
2024-11-19	11.31	-	-	-	-	0	0	-	11.31	-	-	-	-	0	-	1.34%
2024-11-18	11.16	-	-	-	-	0	0	-	11.16	-	-	-	-	0	-	-0.80%
2024-11-15	11.25	-	-	-	-	0	0	-	11.25	-	-	-	-	0	-	-0.62%
2024-11-14	11.32	-	-	-	-	0	0	-	11.32	-	-	-	-	0	-	-1.91%
2024-11-13	11.54	-	-	-	-	0	0	-	11.54	-	-	-	-	0	-	0.00%
2024-11-12	11.54	-	-	-	-	0	0	-	11.54	-	-	-	-	0	-	-1.70%
2024-11-11	11.74	-	-	-	-	0	0	-	11.74	-	-	-	-	0	-	0.34%
2024-11-08	11.70	-	-	-	-	0	0	-	11.70	-	-	-	-	0	-	0.52%
2024-11-07	11.64	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	0.00%
2024-11-06	11.64	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	-0.34%
2024-11-05	11.68	-	-	-	-	0	0	-	11.68	-	-	-	-	0	-	2.01%
2024-11-04	11.45	-	-	-	-	0	0	-	11.45	-	-	-	-	0	-	1.51%
2024-11-01	11.28	-	-	-	-	0	0	-	11.28	-	-	-	-	0	-	-0.70%
2024-10-31	11.36	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	0.00%
2024-10-30	11.36	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	0.00%
2024-10-29	11.36	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	0.18%
2024-10-28	11.34	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.35%
2024-10-25	11.30	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	0.18%
2024-10-24	11.28	-	-	-	-	0	0	-	11.28	-	-	-	-	0	-	-0.44%
2024-10-23	11.33	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	0.09%
2024-10-22	11.32	-	-	-	-	0	0	-	11.32	-	-	-	-	0	-	-0.61%
2024-10-21	11.39	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	-0.26%
2024-10-18	11.42	-	-	-	-	0	0	-	11.42	-	-	-	-	0	-	2.61%
2024-10-17	11.13	-	-	-	-	0	0	-	11.13	-	-	-	-	0	-	-0.80%
2024-10-16	11.22	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	-1.67%
2024-10-15	11.41	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	-1.64%
2024-10-14	11.60	-	-	-	-	0	0	-	11.60	-	-	-	-	0	-	-0.17%
2024-10-10	11.62	-	-	11.57	11.57	300	3,471	11.570	11.62	-	-	11.57	11.57	300	11.570	-0.26%
2024-10-09	11.65	-	-	-	-	0	0	-	11.65	-	-	-	-	0	-	-1.35%
2024-10-08	11.81	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	-3.51%
2024-10-07	12.24	-	-	-	-	0	0	-	12.24	-	-	-	-	0	-	1.16%
2024-10-04	12.10	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.41%
2024-10-03	12.05	-	-	-	-	0	0	-	12.05	-	-	-	-	0	-	-0.08%
2024-10-02	12.06	-	-	-	-	0	0	-	12.06	-	-	-	-	0	-	2.81%
2024-09-30	11.73	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	3.99%
2024-09-27	11.28	-	-	11.28	11.28	2,000	22,560	11.280	11.28	-	-	11.28	11.28	2,000	11.280	2.17%
2024-09-26	11.04	-	-	-	-	0	0	-	11.04	-	-	-	-	0	-	4.15%
2024-09-25	10.60	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	0.38%
2024-09-24	10.56	-	-	-	-	0	0	-	10.56	-	-	-	-	0	-	2.13%
2024-09-23	10.34	-	-	-	-	0	0	-	10.34	-	-	-	-	0	-	0.00%
2024-09-20	10.34	-	-	-	-	0	0	-	10.34	-	-	-	-	0	-	0.98%
2024-09-19	10.24	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	0.49%
2024-09-17	10.19	-	-	-	-	0	0	-	10.19	-	-	-	-	0	-	0.10%
2024-09-16	10.18	-	-	-	-	0	0	-	10.18	-	-	-	-	0	-	0.49%
2024-09-13	10.13	-	-	-	-	0	0	-	10.13	-	-	-	-	0	-	0.00%
2024-09-12	10.13	-	-	-	-	0	0	-	10.13	-	-	-	-	0	-	0.90%
2024-09-11	10.04	-	-	-	-	0	0	-	10.04	-	-	-	-	0	-	0.30%
2024-09-10	10.01	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2024-09-09	10.01	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	-0.89%
2024-09-05	10.10	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	0.00%
2024-09-04	10.10	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	-2.32%
2024-09-03	10.34	-	-	-	-	0	0	-	10.34	-	-	-	-	0	-	0.00%
2024-09-02	10.34	-	-	-	-	0	0	-	10.34	-	-	-	-	0	-	-1.15%
2024-08-30	10.46	-	-	-	-	0	0	-	10.46	-	-	-	-	0	-	1.36%
2024-08-29	10.32	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	0.00%
2024-08-28	10.32	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	0.00%
2024-08-27	10.32	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	0.00%
2024-08-26	10.32	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	0.00%
2024-08-23	10.32	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	0.00%
2024-08-22	10.32	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	0.00%
2024-08-21	10.32	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	0.00%
2024-08-20	10.32	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	0.68%
2024-08-19	10.25	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	0.89%
2024-08-16	10.16	-	-	-	-	0	0	-	10.16	-	-	-	-	0	-	1.40%
2024-08-15	10.02	-	-	-	-	0	0	-	10.02	-	-	-	-	0	-	0.00%
2024-08-14	10.02	-	-	-	-	0	0	-	10.02	-	-	-	-	0	-	0.75%
2024-08-13	9.945	-	-	-	-	0	0	-	9.945	-	-	-	-	0	-	1.22%
2024-08-12	9.825	-	-	-	-	0	0	-	9.825	-	-	-	-	0	-	0.82%
2024-08-09	9.745	-	-	-	-	0	0	-	9.745	-	-	-	-	0	-	0.00%
2024-08-08	9.745	-	-	-	-	0	0	-	9.745	-	-	-	-	0	-	0.00%
2024-08-07	9.745	-	-	-	-	0	0	-	9.745	-	-	-	-	0	-	1.67%
2024-08-06	9.585	-	-	-	-	0	0	-	9.585	-	-	-	-	0	-	0.63%
2024-08-05	9.525	-	-	-	-	0	0	-	9.525	-	-	-	-	0	-	-4.32%
2024-08-02	9.955	-	-	-	-	0	0	-	9.955	-	-	-	-	0	-	-3.72%
2024-08-01	10.34	-	-	-	-	0	0	-	10.34	-	-	-	-	0	-	-0.19%
2024-07-31	10.36	-	-	-	-	0	0	-	10.36	-	-	-	-	0	-	1.97%
2024-07-30	10.16	-	-	-	-	0	0	-	10.16	-	-	-	-	0	-	0.00%
2024-07-29	10.16	-	-	-	-	0	0	-	10.16	-	-	-	-	0	-	0.00%
2024-07-26	10.16	-	-	-	-	0	0	-	10.16	-	-	-	-	0	-	-0.10%
2024-07-25	10.17	-	-	-	-	0	0	-	10.17	-	-	-	-	0	-	-1.74%
2024-07-24	10.35	-	-	-	-	0	0	-	10.35	-	-	-	-	0	-	-0.77%
2024-07-23	10.43	-	-	-	-	0	0	-	10.43	-	-	-	-	0	-	-0.95%
2024-07-22	10.53	-	-	-	-	0	0	-	10.53	-	-	-	-	0	-	-0.28%
2024-07-19	10.56	-	-	-	-	0	0	-	10.56	-	-	-	-	0	-	-1.31%
2024-07-18	10.70	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	-0.83%
2024-07-17	10.79	-	-	-	-	0	0	-	10.79	-	-	-	-	0	-	0.00%
2024-07-16	10.79	-	-	-	-	0	0	-	10.79	-	-	-	-	0	-	0.00%
2024-07-15	10.79	-	-	-	-	0	0	-	10.79	-	-	-	-	0	-	0.00%
2024-07-12	10.79	-	-	-	-	0	0	-	10.79	-	-	-	-	0	-	0.00%
2024-07-11	10.79	-	-	-	-	0	0	-	10.79	-	-	-	-	0	-	2.08%
2024-07-10	10.57	-	-	-	-	0	0	-	10.57	-	-	-	-	0	-	0.00%
2024-07-09	10.57	-	-	-	-	0	0	-	10.57	-	-	-	-	0	-	1.25%
2024-07-08	10.44	-	-	-	-	0	0	-	10.44	-	-	-	-	0	-	0.00%
2024-07-05	10.44	-	-	-	-	0	0	-	10.44	-	-	-	-	0	-	0.29%
2024-07-04	10.41	-	-	-	-	0	0	-	10.41	-	-	-	-	0	-	0.97%
2024-07-03	10.31	-	-	-	-	0	0	-	10.31	-	-	-	-	0	-	0.39%
2024-07-02	10.27	-	-	-	-	0	0	-	10.27	-	-	-	-	0	-	-0.87%
2024-06-28	10.36	-	-	-	-	0	0	-	10.36	-	-	-	-	0	-	0.00%
2024-06-27	10.36	-	-	-	-	0	0	-	10.36	-	-	-	-	0	-	-0.29%
2024-06-26	10.39	-	-	-	-	0	0	-	10.39	-	-	-	-	0	-	0.39%
2024-06-25	10.35	-	-	-	-	0	0	-	10.35	-	-	-	-	0	-	-1.15%
2024-06-24	10.47	-	-	-	-	0	0	-	10.47	-	-	-	-	0	-	-0.85%
2024-06-21	10.56	-	-	-	-	0	0	-	10.56	-	-	-	-	0	-	-0.19%
2024-06-20	10.58	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	0.00%
2024-06-19	10.58	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	0.95%
2024-06-18	10.48	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	1.06%
2024-06-17	10.37	-	-	-	-	0	0	-	10.37	-	-	-	-	0	-	0.00%
2024-06-14	10.37	-	-	-	-	0	0	-	10.37	-	-	-	-	0	-	0.00%
2024-06-13	10.37	-	-	-	-	0	0	-	10.37	-	-	-	-	0	-	0.00%
2024-06-12	10.37	-	-	-	-	0	0	-	10.37	-	-	-	-	0	-	-0.19%
2024-06-11	10.39	-	-	-	-	0	0	-	10.39	-	-	-	-	0	-	0.00%
2024-06-07	10.39	-	-	-	-	0	0	-	10.39	-	-	-	-	0	-	0.00%
2024-06-06	10.39	-	-	-	-	0	0	-	10.39	-	-	-	-	0	-	0.78%
2024-06-05	10.31	-	-	-	-	0	0	-	10.31	-	-	-	-	0	-	0.00%
2024-06-04	10.31	-	-	-	-	0	0	-	10.31	-	-	-	-	0	-	0.98%
2024-06-03	10.21	-	-	-	-	0	0	-	10.21	-	-	-	-	0	-	0.79%
2024-05-31	10.13	-	-	-	-	0	0	-	10.13	-	-	-	-	0	-	-0.59%
2024-05-30	10.19	-	-	-	-	0	0	-	10.19	-	-	-	-	0	-	-0.68%
2024-05-29	10.26	-	-	-	-	0	0	-	10.26	-	-	-	-	0	-	-0.58%
2024-05-28	10.32	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	0.00%
2024-05-27	10.32	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	0.29%
2024-05-24	10.29	-	-	-	-	0	0	-	10.29	-	-	-	-	0	-	-0.96%
2024-05-23	10.39	-	-	-	-	0	0	-	10.39	-	-	-	-	0	-	0.00%
2024-05-22	10.39	-	-	-	-	0	0	-	10.39	-	-	-	-	0	-	0.00%
2024-05-21	10.39	-	-	-	-	0	0	-	10.39	-	-	-	-	0	-	-0.57%
2024-05-20	10.45	-	-	-	-	0	0	-	10.45	-	-	-	-	0	-	0.00%
2024-05-17	10.45	-	-	-	-	0	0	-	10.45	-	-	-	-	0	-	0.19%
2024-05-16	10.43	-	-	-	-	0	0	-	10.43	-	-	-	-	0	-	1.66%
2024-05-14	10.26	-	-	-	-	0	0	-	10.26	-	-	-	-	0	-	0.00%
2024-05-13	10.26	-	-	-	-	0	0	-	10.26	-	-	-	-	0	-	-0.19%
2024-05-10	10.28	-	-	-	-	0	0	-	10.28	-	-	-	-	0	-	0.00%
2024-05-09	10.28	-	-	-	-	0	0	-	10.28	-	-	-	-	0	-	0.00%
2024-05-08	10.28	-	-	-	-	0	0	-	10.28	-	-	-	-	0	-	-0.87%
2024-05-07	10.37	-	-	-	-	0	0	-	10.37	-	-	-	-	0	-	0.00%
2024-05-06	10.37	-	-	-	-	0	0	-	10.37	-	-	-	-	0	-	0.97%
2024-05-03	10.27	-	-	-	-	0	0	-	10.27	-	-	-	-	0	-	1.58%
2024-05-02	10.11	-	-	-	-	0	0	-	10.11	-	-	-	-	0	-	1.10%
2024-04-30	10.00	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	0.00%
2024-04-29	10.00	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	1.57%
2024-04-26	9.845	-	-	-	-	0	0	-	9.845	-	-	-	-	0	-	0.97%
2024-04-25	9.750	-	-	-	-	0	0	-	9.750	-	-	-	-	0	-	-0.41%
2024-04-24	9.790	-	-	-	-	0	0	-	9.790	-	-	-	-	0	-	2.35%
2024-04-23	9.565	-	-	-	-	0	0	-	9.565	-	-	-	-	0	-	0.05%
2024-04-22	9.560	-	-	-	-	0	0	-	9.560	-	-	-	-	0	-	0.00%
2024-04-19	9.560	-	-	-	-	0	0	-	9.560	-	-	-	-	0	-	-2.00%
2024-04-18	9.755	-	-	-	-	0	0	-	9.755	-	-	-	-	0	-	0.21%
2024-04-17	9.735	-	-	-	-	0	0	-	9.735	-	-	-	-	0	-	0.00%
2024-04-16	9.735	-	-	-	-	0	0	-	9.735	-	-	-	-	0	-	-2.65%
2024-04-15	10.00	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	-0.50%
2024-04-12	10.05	-	-	-	-	0	0	-	10.05	-	-	-	-	0	-	-0.99%
2024-04-11	10.15	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	-0.49%
2024-04-10	10.20	-	-	-	-	0	0	-	10.20	-	-	-	-	0	-	0.59%
2024-04-09	10.14	-	-	-	-	0	0	-	10.14	-	-	-	-	0	-	0.00%
2024-04-08	10.14	-	-	-	-	0	0	-	10.14	-	-	-	-	0	-	0.00%
2024-04-05	10.14	-	-	-	-	0	0	-	10.14	-	-	-	-	0	-	-0.49%
2024-04-03	10.19	-	-	-	-	0	0	-	10.19	-	-	-	-	0	-	-0.68%
2024-04-02	10.26	-	-	-	-	0	0	-	10.26	-	-	-	-	0	-	1.18%
2024-03-28	10.14	-	-	-	-	0	0	-	10.14	-	-	-	-	0	-	-1.74%
2024-03-27	10.32	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	0.00%
2024-03-26	10.32	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	0.00%
2024-03-25	10.32	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	-0.77%
2024-03-22	10.40	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	-0.67%
2024-03-21	10.47	-	-	-	-	0	0	-	10.47	-	-	-	-	0	-	0.77%
2024-03-20	10.39	-	-	-	-	0	0	-	10.39	-	-	-	-	0	-	0.00%
2024-03-19	10.39	-	-	-	-	0	0	-	10.39	-	-	-	-	0	-	-0.29%
2024-03-18	10.42	-	-	-	-	0	0	-	10.42	-	-	-	-	0	-	0.77%
2024-03-15	10.34	-	-	-	-	0	0	-	10.34	-	-	-	-	0	-	-1.05%
2024-03-14	10.45	-	-	10.45	10.45	1,500	15,675	10.450	10.45	-	-	10.45	10.45	1,500	10.450	-0.85%
2024-03-13	10.54	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2024-03-12	10.54	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	1.35%
2024-03-11	10.40	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	0.87%
2024-03-08	10.31	-	-	-	-	0	0	-	10.31	-	-	-	-	0	-	1.18%
2024-03-07	10.19	-	-	-	-	0	0	-	10.19	-	-	-	-	0	-	0.00%
2024-03-06	10.19	-	-	-	-	0	0	-	10.19	-	-	-	-	0	-	0.00%
2024-03-05	10.19	-	-	-	-	0	0	-	10.19	-	-	-	-	0	-	-0.10%
2024-03-04	10.20	-	-	-	-	0	0	-	10.20	-	-	-	-	0	-	0.49%
2024-03-01	10.15	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	1.50%
2024-02-29	10.00	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	0.40%
2024-02-28	9.960	-	-	-	-	0	0	-	9.960	-	-	-	-	0	-	-0.70%
2024-02-27	10.03	-	-	-	-	0	0	-	10.03	-	-	-	-	0	-	1.42%
2024-02-26	9.890	-	-	-	-	0	0	-	9.890	-	-	-	-	0	-	0.00%
2024-02-23	9.890	-	-	-	-	0	0	-	9.890	-	-	-	-	0	-	0.10%
2024-02-22	9.880	-	-	-	-	0	0	-	9.880	-	-	-	-	0	-	1.39%
2024-02-21	9.745	-	-	-	-	0	0	-	9.745	-	-	-	-	0	-	0.05%
2024-02-20	9.740	-	-	-	-	0	0	-	9.740	-	-	-	-	0	-	-0.20%
2024-02-19	9.760	-	-	-	-	0	0	-	9.760	-	-	-	-	0	-	-0.05%
2024-02-16	9.765	-	-	-	-	0	0	-	9.765	-	-	-	-	0	-	1.19%
2024-02-15	9.650	-	-	-	-	0	0	-	9.650	-	-	-	-	0	-	0.78%
2024-02-14	9.575	-	-	-	-	0	0	-	9.575	-	-	-	-	0	-	0.00%
2024-02-09	9.575	-	-	-	-	0	0	-	9.575	-	-	-	-	0	-	-0.16%
2024-02-08	9.590	-	-	-	-	0	0	-	9.590	-	-	-	-	0	-	1.16%
2024-02-07	9.480	-	-	-	-	0	0	-	9.480	-	-	-	-	0	-	0.00%
2024-02-06	9.480	-	-	-	-	0	0	-	9.480	-	-	-	-	0	-	1.34%
2024-02-05	9.355	-	-	-	-	0	0	-	9.355	-	-	-	-	0	-	0.00%
2024-02-02	9.355	-	-	-	-	0	0	-	9.355	-	-	-	-	0	-	0.59%
2024-02-01	9.300	-	-	-	-	0	0	-	9.300	-	-	-	-	0	-	0.00%
2024-01-31	9.300	-	-	-	-	0	0	-	9.300	-	-	-	-	0	-	-1.27%
2024-01-30	9.420	-	-	-	-	0	0	-	9.420	-	-	-	-	0	-	-1.05%
2024-01-29	9.520	-	-	-	-	0	0	-	9.520	-	-	-	-	0	-	-0.16%
2024-01-26	9.535	-	-	-	-	0	0	-	9.535	-	-	-	-	0	-	-1.24%
2024-01-25	9.655	-	-	-	-	0	0	-	9.655	-	-	-	-	0	-	0.00%
2024-01-24	9.655	-	-	-	-	0	0	-	9.655	-	-	-	-	0	-	1.15%
2024-01-23	9.545	-	-	-	-	0	0	-	9.545	-	-	-	-	0	-	0.95%
2024-01-22	9.455	-	-	-	-	0	0	-	9.455	-	-	-	-	0	-	-0.26%
2024-01-19	9.480	-	-	-	-	0	0	-	9.480	-	-	-	-	0	-	0.64%
2024-01-18	9.420	-	-	-	-	0	0	-	9.420	-	-	-	-	0	-	0.05%
2024-01-17	9.415	-	-	-	-	0	0	-	9.415	-	-	-	-	0	-	-3.19%
2024-01-16	9.725	-	-	-	-	0	0	-	9.725	-	-	-	-	0	-	-1.07%
2024-01-15	9.830	-	-	-	-	0	0	-	9.830	-	-	-	-	0	-	-0.66%
2024-01-12	9.895	-	-	-	-	0	0	-	9.895	-	-	-	-	0	-	-0.05%
2024-01-11	9.900	-	-	-	-	0	0	-	9.900	-	-	-	-	0	-	1.18%
2024-01-10	9.785	-	-	-	-	0	0	-	9.785	-	-	-	-	0	-	0.00%
2024-01-09	9.785	-	-	-	-	0	0	-	9.785	-	-	-	-	0	-	0.00%
2024-01-08	9.785	-	-	-	-	0	0	-	9.785	-	-	-	-	0	-	-0.86%
2024-01-05	9.870	-	-	-	-	0	0	-	9.870	-	-	-	-	0	-	-1.50%
2024-01-04	10.02	-	-	-	-	0	0	-	10.02	-	-	-	-	0	-	-1.18%
2024-01-03	10.14	-	-	-	-	0	0	-	10.14	-	-	-	-	0	-	-1.65%
2024-01-02	10.31	-	-	-	-	0	0	-	10.31	-	-	-	-	0	-	-0.87%
2023-12-29	10.40	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	0.00%
2023-12-28	10.40	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	2.36%
2023-12-27	10.16	-	-	-	-	0	0	-	10.16	-	-	-	-	0	-	1.75%
2023-12-22	9.985	-	-	-	-	0	0	-	9.985	-	-	-	-	0	-	-0.65%
2023-12-21	10.05	-	-	-	-	0	0	-	10.05	-	-	-	-	0	-	0.00%
2023-12-20	10.05	-	-	-	-	0	0	-	10.05	-	-	-	-	0	-	0.30%
2023-12-19	10.02	-	-	-	-	0	0	-	10.02	-	-	-	-	0	-	0.00%
2023-12-18	10.02	9.960	10.04	-	-	0	0	-	10.02	9.960	10.04	-	-	0	-	-0.99%
2023-12-15	10.12	-	-	-	-	0	0	-	10.12	-	-	-	-	0	-	1.50%
2023-12-14	9.970	-	-	-	-	0	0	-	9.970	-	-	-	-	0	-	0.76%
2023-12-13	9.895	-	-	-	-	0	0	-	9.895	-	-	-	-	0	-	-0.25%
2023-12-12	9.920	-	-	-	-	0	0	-	9.920	-	-	-	-	0	-	0.25%
2023-12-11	9.895	-	-	-	-	0	0	-	9.895	-	-	-	-	0	-	0.00%
2023-12-08	9.895	-	-	-	-	0	0	-	9.895	-	-	-	-	0	-	0.00%
2023-12-07	9.895	-	-	-	-	0	0	-	9.895	-	-	-	-	0	-	0.00%
2023-12-06	9.895	-	-	-	-	0	0	-	9.895	-	-	-	-	0	-	0.82%
2023-12-05	9.815	-	-	-	-	0	0	-	9.815	-	-	-	-	0	-	-2.14%
2023-12-04	10.03	-	-	-	-	0	0	-	10.03	-	-	-	-	0	-	-0.69%
2023-12-01	10.10	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	-1.17%
2023-11-30	10.22	-	-	-	-	0	0	-	10.22	-	-	-	-	0	-	0.00%
2023-11-29	10.22	-	-	-	-	0	0	-	10.22	-	-	-	-	0	-	-0.29%
2023-11-28	10.25	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	0.00%
2023-11-27	10.25	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	-0.29%
2023-11-24	10.28	-	-	-	-	0	0	-	10.28	-	-	-	-	0	-	-0.96%
2023-11-23	10.38	-	-	-	-	0	0	-	10.38	-	-	-	-	0	-	0.48%
2023-11-22	10.33	-	-	-	-	0	0	-	10.33	-	-	-	-	0	-	0.00%
2023-11-21	10.33	-	-	-	-	0	0	-	10.33	-	-	-	-	0	-	0.68%
2023-11-20	10.26	-	-	-	-	0	0	-	10.26	-	-	-	-	0	-	0.10%
2023-11-17	10.25	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	-0.19%
2023-11-16	10.27	-	-	-	-	0	0	-	10.27	-	-	-	-	0	-	-0.29%
2023-11-15	10.30	-	-	-	-	0	0	-	10.30	-	-	-	-	0	-	2.90%
2023-11-14	10.01	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2023-11-13	10.01	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.30%
2023-11-10	9.980	-	-	-	-	0	0	-	9.980	-	-	-	-	0	-	-1.29%
2023-11-09	10.11	-	-	-	-	0	0	-	10.11	-	-	-	-	0	-	0.00%
2023-11-08	10.11	-	-	-	-	0	0	-	10.11	-	-	-	-	0	-	-0.20%
2023-11-07	10.13	-	-	-	-	0	0	-	10.13	-	-	-	-	0	-	-1.17%
2023-11-06	10.25	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	4.17%
2023-11-03	9.840	-	-	-	-	0	0	-	9.840	-	-	-	-	0	-	2.55%
2023-11-02	9.595	-	-	-	-	0	0	-	9.595	-	-	-	-	0	-	1.05%
2023-11-01	9.495	-	-	-	-	0	0	-	9.495	-	-	-	-	0	-	-0.11%
2023-10-31	9.505	-	-	-	-	0	0	-	9.505	-	-	-	-	0	-	-0.89%
2023-10-30	9.590	-	-	-	-	0	0	-	9.590	-	-	-	-	0	-	0.74%
2023-10-27	9.520	-	-	-	-	0	0	-	9.520	-	-	-	-	0	-	0.95%
2023-10-26	9.430	-	-	-	-	0	0	-	9.430	-	-	-	-	0	-	-1.98%
2023-10-25	9.620	-	-	-	-	0	0	-	9.620	-	-	-	-	0	-	0.00%
2023-10-24	9.620	-	-	-	-	0	0	-	9.620	-	-	-	-	0	-	-0.77%
2023-10-20	9.695	-	-	-	-	0	0	-	9.695	-	-	-	-	0	-	-0.92%
2023-10-19	9.785	-	-	-	-	0	0	-	9.785	-	-	-	-	0	-	-1.81%
2023-10-18	9.965	9.925	9.995	-	-	0	0	-	9.965	9.925	9.995	-	-	0	-	-0.25%
2023-10-17	9.990	-	-	-	-	0	0	-	9.990	-	-	-	-	0	-	0.00%
2023-10-16	9.990	-	-	-	-	0	0	-	9.990	-	-	-	-	0	-	-1.77%
2023-10-13	10.17	-	-	-	-	0	0	-	10.17	-	-	-	-	0	-	-1.55%
2023-10-12	10.33	-	-	-	-	0	0	-	10.33	-	-	-	-	0	-	1.57%
2023-10-11	10.17	-	-	-	-	0	0	-	10.17	-	-	-	-	0	-	1.50%
2023-10-10	10.02	10.01	10.09	-	-	0	0	-	10.02	10.01	10.09	-	-	0	-	0.91%
2023-10-09	9.930	-	-	-	-	0	0	-	9.930	-	-	-	-	0	-	0.10%
2023-10-06	9.920	-	-	-	-	0	0	-	9.920	-	-	-	-	0	-	0.56%
2023-10-05	9.865	-	-	-	-	0	0	-	9.865	-	-	-	-	0	-	0.36%
2023-10-04	9.830	-	-	-	-	0	0	-	9.830	-	-	-	-	0	-	-1.60%
2023-10-03	9.990	-	-	-	-	0	0	-	9.990	-	-	-	-	0	-	-0.30%
2023-09-29	10.02	-	-	-	-	0	0	-	10.02	-	-	-	-	0	-	1.11%
2023-09-28	9.910	-	-	-	-	0	0	-	9.910	-	-	-	-	0	-	-1.39%
2023-09-27	10.05	-	-	-	-	0	0	-	10.05	-	-	-	-	0	-	0.00%
2023-09-26	10.05	-	-	-	-	0	0	-	10.05	-	-	-	-	0	-	-1.66%
2023-09-25	10.22	-	-	-	-	0	0	-	10.22	-	-	-	-	0	-	-0.10%
2023-09-22	10.23	-	-	-	-	0	0	-	10.23	-	-	-	-	0	-	0.69%
2023-09-21	10.16	-	-	-	-	0	0	-	10.16	-	-	-	-	0	-	-1.74%
2023-09-20	10.34	-	-	-	-	0	0	-	10.34	-	-	-	-	0	-	-1.43%
2023-09-19	10.49	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	-0.85%
2023-09-18	10.58	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	-0.47%
2023-09-15	10.63	-	-	-	-	0	0	-	10.63	-	-	-	-	0	-	0.76%
2023-09-14	10.55	-	-	-	-	0	0	-	10.55	-	-	-	-	0	-	0.09%
2023-09-13	10.54	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	-0.75%
2023-09-12	10.62	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	-0.38%
2023-09-11	10.66	-	-	-	-	0	0	-	10.66	-	-	-	-	0	-	-0.37%
2023-09-07	10.70	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	-1.65%
2023-09-06	10.88	-	-	-	-	0	0	-	10.88	-	-	-	-	0	-	-0.27%
2023-09-05	10.91	-	-	-	-	0	0	-	10.91	-	-	-	-	0	-	-0.09%
2023-09-04	10.92	-	-	-	-	0	0	-	10.92	-	-	-	-	0	-	1.20%
2023-08-31	10.79	-	-	-	-	0	0	-	10.79	-	-	-	-	0	-	0.09%
2023-08-30	10.78	-	-	-	-	0	0	-	10.78	-	-	-	-	0	-	0.00%
2023-08-29	10.78	-	-	-	-	0	0	-	10.78	-	-	-	-	0	-	1.60%
2023-08-28	10.61	-	-	-	-	0	0	-	10.61	-	-	-	-	0	-	0.57%
2023-08-25	10.55	-	-	-	-	0	0	-	10.55	-	-	-	-	0	-	-1.59%
2023-08-24	10.72	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	1.90%
2023-08-23	10.52	-	-	-	-	0	0	-	10.52	-	-	-	-	0	-	-0.28%
2023-08-22	10.55	-	-	-	-	0	0	-	10.55	-	-	-	-	0	-	0.19%
2023-08-21	10.53	-	-	-	-	0	0	-	10.53	-	-	-	-	0	-	-0.94%
2023-08-18	10.63	-	-	10.63	10.63	2,000	21,260	10.630	10.63	-	-	10.63	10.63	2,000	10.630	-0.75%
2023-08-17	10.71	-	-	10.60	10.60	700	7,420	10.600	10.71	-	-	10.60	10.60	700	10.600	-1.02%
2023-08-16	10.82	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	-1.55%
2023-08-15	10.99	-	-	-	-	0	0	-	10.99	-	-	-	-	0	-	-1.52%
2023-08-14	11.16	-	-	-	-	0	0	-	11.16	-	-	-	-	0	-	-1.50%
2023-08-11	11.33	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	-1.48%
2023-08-10	11.50	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2023-08-09	11.50	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2023-08-08	11.50	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	-1.63%
2023-08-07	11.69	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.00%
2023-08-04	11.69	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.43%
2023-08-03	11.64	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	-0.43%
2023-08-02	11.69	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	-1.85%
2023-08-01	11.91	-	-	-	-	0	0	-	11.91	-	-	-	-	0	-	0.00%
2023-07-31	11.91	-	-	-	-	0	0	-	11.91	-	-	-	-	0	-	1.10%
2023-07-28	11.78	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.34%
2023-07-27	11.74	-	11.82	-	-	0	0	-	11.74	-	11.82	-	-	0	-	1.29%
2023-07-26	11.59	-	-	-	-	0	0	-	11.59	-	-	-	-	0	-	0.00%
2023-07-25	11.59	11.52	-	-	-	0	0	-	11.59	11.52	-	-	-	0	-	2.02%
2023-07-24	11.36	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	-1.13%
2023-07-21	11.49	-	-	-	-	0	0	-	11.49	-	-	-	-	0	-	0.00%
2023-07-20	11.49	-	-	-	-	0	0	-	11.49	-	-	-	-	0	-	-1.20%
2023-07-19	11.63	-	-	-	-	0	0	-	11.63	-	-	-	-	0	-	-0.85%
2023-07-18	11.73	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	-0.17%
2023-07-14	11.75	-	-	-	-	0	0	-	11.75	-	-	-	-	0	-	0.00%
2023-07-13	11.75	-	-	-	-	0	0	-	11.75	-	-	-	-	0	-	2.44%
2023-07-12	11.47	-	-	-	-	0	0	-	11.47	-	-	-	-	0	-	0.53%
2023-07-11	11.41	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	2.06%
2023-07-10	11.18	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	0.00%
2023-07-07	11.18	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	-1.32%
2023-07-06	11.33	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	-1.31%
2023-07-05	11.48	-	-	-	-	0	0	-	11.48	-	-	-	-	0	-	-0.35%
2023-07-04	11.52	-	-	-	-	0	0	-	11.52	-	-	-	-	0	-	0.17%
2023-07-03	11.50	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	1.50%
2023-06-30	11.33	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	0.00%
2023-06-29	11.33	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	0.00%
2023-06-28	11.33	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	0.00%
2023-06-27	11.33	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	0.00%
2023-06-26	11.33	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	-0.26%
2023-06-23	11.36	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	-1.82%
2023-06-21	11.57	-	-	11.57	11.57	200	2,314	11.570	11.57	-	-	11.57	11.57	200	11.570	-2.12%
2023-06-20	11.82	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	-0.92%
2023-06-19	11.93	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	-0.17%
2023-06-16	11.95	-	-	-	-	0	0	-	11.95	-	-	-	-	0	-	0.76%
2023-06-15	11.86	-	-	-	-	0	0	-	11.86	-	-	-	-	0	-	1.98%
2023-06-14	11.63	-	-	-	-	0	0	-	11.63	-	-	-	-	0	-	0.09%
2023-06-13	11.62	-	-	-	-	0	0	-	11.62	-	-	-	-	0	-	1.57%
2023-06-12	11.44	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	1.51%
2023-06-09	11.27	-	-	-	-	0	0	-	11.27	-	-	-	-	0	-	0.63%
2023-06-08	11.20	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	-0.62%
2023-06-07	11.27	-	-	-	-	0	0	-	11.27	-	-	-	-	0	-	0.00%
2023-06-06	11.27	-	-	-	-	0	0	-	11.27	-	-	-	-	0	-	0.00%
2023-06-05	11.27	-	-	-	-	0	0	-	11.27	-	-	-	-	0	-	0.00%
2023-06-02	11.27	-	-	-	-	0	0	-	11.27	-	-	-	-	0	-	2.55%
2023-06-01	10.99	-	-	-	-	0	0	-	10.99	-	-	-	-	0	-	0.00%
2023-05-31	10.99	-	-	-	-	0	0	-	10.99	-	-	-	-	0	-	-0.81%
2023-05-30	11.08	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.18%
2023-05-29	11.06	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	-0.63%
2023-05-25	11.13	-	-	-	-	0	0	-	11.13	-	-	-	-	0	-	-0.27%
2023-05-24	11.16	-	-	-	-	0	0	-	11.16	-	-	-	-	0	-	-0.53%
2023-05-23	11.22	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	-0.09%
2023-05-22	11.23	-	-	-	-	0	0	-	11.23	-	-	-	-	0	-	0.45%
2023-05-19	11.18	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	0.00%
2023-05-18	11.18	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	0.63%
2023-05-17	11.11	-	-	-	-	0	0	-	11.11	-	-	-	-	0	-	-0.36%
2023-05-16	11.15	-	-	-	-	0	0	-	11.15	-	-	-	-	0	-	1.00%
2023-05-15	11.04	-	-	-	-	0	0	-	11.04	-	-	-	-	0	-	0.91%
2023-05-12	10.94	-	-	-	-	0	0	-	10.94	-	-	-	-	0	-	0.00%
2023-05-11	10.94	-	-	-	-	0	0	-	10.94	-	-	-	-	0	-	0.09%
2023-05-10	10.93	-	-	-	-	0	0	-	10.93	-	-	-	-	0	-	-0.18%
2023-05-09	10.95	-	-	-	-	0	0	-	10.95	-	-	-	-	0	-	0.00%
2023-05-08	10.95	-	-	-	-	0	0	-	10.95	-	-	-	-	0	-	0.64%
2023-05-05	10.88	-	-	-	-	0	0	-	10.88	-	-	-	-	0	-	0.00%
2023-05-04	10.88	-	-	-	-	0	0	-	10.88	-	-	-	-	0	-	0.00%
2023-05-03	10.88	-	-	-	-	0	0	-	10.88	-	-	-	-	0	-	0.00%
2023-05-02	10.88	-	-	-	-	0	0	-	10.88	-	-	-	-	0	-	0.18%
2023-04-28	10.86	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.37%
2023-04-27	10.82	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	0.65%
2023-04-26	10.75	-	-	-	-	0	0	-	10.75	-	-	-	-	0	-	0.00%
2023-04-25	10.75	-	-	-	-	0	0	-	10.75	-	-	-	-	0	-	-2.18%
2023-04-24	10.99	-	-	-	-	0	0	-	10.99	-	-	-	-	0	-	-0.54%
2023-04-21	11.05	-	-	11.05	11.16	19,300	214,638	11.121	11.05	-	-	11.05	11.16	19,300	11.121	-1.69%
2023-04-20	11.24	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	-0.44%
2023-04-19	11.29	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	-1.14%
2023-04-18	11.42	-	-	-	-	0	0	-	11.42	-	-	-	-	0	-	0.00%
2023-04-17	11.42	-	-	-	-	0	0	-	11.42	-	-	-	-	0	-	0.00%
2023-04-14	11.42	-	-	-	-	0	0	-	11.42	-	-	-	-	0	-	0.44%
2023-04-13	11.37	-	-	-	-	0	0	-	11.37	-	-	-	-	0	-	-0.18%
2023-04-12	11.39	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	-0.26%
2023-04-11	11.42	-	-	-	-	0	0	-	11.42	-	-	-	-	0	-	0.00%
2023-04-06	11.42	-	-	-	-	0	0	-	11.42	-	-	-	-	0	-	-1.21%
2023-04-04	11.56	-	-	-	-	0	0	-	11.56	-	-	-	-	0	-	-0.17%
2023-04-03	11.58	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	0.00%
2023-03-31	11.58	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	1.22%
2023-03-30	11.44	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	0.97%
2023-03-29	11.33	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	0.98%
2023-03-28	11.22	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	0.00%
2023-03-27	11.22	-	-	11.21	11.21	50	560	11.200	11.22	-	-	11.21	11.21	50	11.200	-1.58%
2023-03-24	11.40	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.71%
2023-03-23	11.32	-	-	-	-	0	0	-	11.32	-	-	-	-	0	-	2.35%
2023-03-22	11.06	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	0.73%
2023-03-21	10.98	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	0.18%
2023-03-20	10.96	-	-	-	-	0	0	-	10.96	-	-	-	-	0	-	0.00%
2023-03-17	10.96	-	-	-	-	0	0	-	10.96	-	-	-	-	0	-	1.48%
2023-03-16	10.80	-	-	10.80	10.80	100	1,080	10.800	10.80	-	-	10.80	10.80	100	10.800	-0.83%
2023-03-15	10.89	-	-	-	-	0	0	-	10.89	-	-	-	-	0	-	0.00%
2023-03-14	10.89	-	-	-	-	0	0	-	10.89	-	-	-	-	0	-	-1.18%
2023-03-13	11.02	-	-	-	-	0	0	-	11.02	-	-	-	-	0	-	0.00%
2023-03-10	11.02	-	-	-	-	0	0	-	11.02	-	-	-	-	0	-	-1.08%
2023-03-09	11.14	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	-0.09%
2023-03-08	11.15	-	-	-	-	0	0	-	11.15	-	-	-	-	0	-	-1.85%
2023-03-07	11.36	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	0.00%
2023-03-06	11.36	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	1.79%
2023-03-03	11.16	-	-	-	-	0	0	-	11.16	-	-	-	-	0	-	0.63%
2023-03-02	11.09	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	-0.81%
2023-03-01	11.18	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	2.01%
2023-02-28	10.96	-	-	-	-	0	0	-	10.96	-	-	-	-	0	-	-0.18%
2023-02-27	10.98	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	-0.72%
2023-02-24	11.06	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	-0.81%
2023-02-23	11.15	-	-	-	-	0	0	-	11.15	-	-	-	-	0	-	0.45%
2023-02-22	11.10	-	-	-	-	0	0	-	11.10	-	-	-	-	0	-	-1.86%
2023-02-21	11.31	-	-	-	-	0	0	-	11.31	-	-	-	-	0	-	-0.44%
2023-02-20	11.36	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	0.35%
2023-02-17	11.32	-	-	-	-	0	0	-	11.32	-	-	-	-	0	-	-2.08%
2023-02-16	11.56	-	-	-	-	0	0	-	11.56	-	-	-	-	0	-	0.00%
2023-02-15	11.56	-	-	-	-	0	0	-	11.56	-	-	-	-	0	-	-1.37%
2023-02-14	11.72	-	-	-	-	0	0	-	11.72	-	-	-	-	0	-	0.00%
2023-02-13	11.72	-	-	-	-	0	0	-	11.72	-	-	-	-	0	-	-0.85%
2023-02-10	11.82	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	-0.59%
2023-02-09	11.89	-	-	-	-	0	0	-	11.89	-	-	-	-	0	-	0.59%
2023-02-08	11.82	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2023-02-07	11.82	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2023-02-06	11.82	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	-2.56%
2023-02-03	12.13	-	-	-	-	0	0	-	12.13	-	-	-	-	0	-	0.00%
2023-02-02	12.13	-	-	-	-	0	0	-	12.13	-	-	-	-	0	-	1.25%
2023-02-01	11.98	-	-	-	-	0	0	-	11.98	-	-	-	-	0	-	0.50%
2023-01-31	11.92	-	-	-	-	0	0	-	11.92	-	-	-	-	0	-	-1.00%
2023-01-30	12.04	-	-	-	-	0	0	-	12.04	-	-	-	-	0	-	-0.17%
2023-01-27	12.06	-	-	-	-	0	0	-	12.06	-	-	-	-	0	-	0.50%
2023-01-26	12.00	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	3.81%
2023-01-20	11.56	-	-	-	-	0	0	-	11.56	-	-	-	-	0	-	0.78%
2023-01-19	11.47	-	-	-	-	0	0	-	11.47	-	-	-	-	0	-	0.00%
2023-01-18	11.47	-	-	-	-	0	0	-	11.47	-	-	-	-	0	-	0.00%
2023-01-17	11.47	-	-	-	-	0	0	-	11.47	-	-	-	-	0	-	-0.09%
2023-01-16	11.48	-	-	11.42	11.48	10,000	114,545	11.455	11.48	-	-	11.42	11.48	10,000	11.455	0.97%
2023-01-13	11.37	-	-	-	-	0	0	-	11.37	-	-	-	-	0	-	1.16%
2023-01-12	11.24	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	0.45%
2023-01-11	11.19	-	-	-	-	0	0	-	11.19	-	-	-	-	0	-	0.36%
2023-01-10	11.15	-	-	-	-	0	0	-	11.15	-	-	-	-	0	-	0.36%
2023-01-09	11.11	-	-	-	-	0	0	-	11.11	-	-	-	-	0	-	2.97%
2023-01-06	10.79	-	-	-	-	0	0	-	10.79	-	-	-	-	0	-	0.65%
2023-01-05	10.72	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	0.94%
2023-01-04	10.62	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.38%
2023-01-03	10.58	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	1.44%
2022-12-30	10.43	-	-	-	-	0	0	-	10.43	-	-	-	-	0	-	0.00%
2022-12-29	10.43	-	-	-	-	0	0	-	10.43	-	-	-	-	0	-	0.00%
2022-12-28	10.43	-	-	-	-	0	0	-	10.43	-	-	-	-	0	-	0.48%
2022-12-23	10.38	-	-	-	-	0	0	-	10.38	-	-	-	-	0	-	-1.14%
2022-12-22	10.50	-	-	-	-	0	0	-	10.50	-	-	-	-	0	-	0.48%
2022-12-21	10.45	-	-	-	-	0	0	-	10.45	-	-	-	-	0	-	-0.76%
2022-12-20	10.53	-	-	-	-	0	0	-	10.53	-	-	-	-	0	-	-1.22%
2022-12-19	10.66	-	-	-	-	0	0	-	10.66	-	-	-	-	0	-	-0.37%
2022-12-16	10.70	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	-1.47%
2022-12-15	10.86	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	-0.09%
2022-12-14	10.87	-	-	-	-	0	0	-	10.87	-	-	-	-	0	-	0.18%
2022-12-13	10.85	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	-0.55%
2022-12-12	10.91	-	-	-	-	0	0	-	10.91	-	-	-	-	0	-	-1.53%
2022-12-09	11.08	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	1.47%
2022-12-08	10.92	-	-	-	-	0	0	-	10.92	-	-	-	-	0	-	0.83%
2022-12-07	10.83	-	-	-	-	0	0	-	10.83	-	-	-	-	0	-	-1.81%
2022-12-06	11.03	-	-	-	-	0	0	-	11.03	-	-	-	-	0	-	-1.43%
2022-12-05	11.19	-	-	-	-	0	0	-	11.19	-	-	-	-	0	-	2.01%
2022-12-02	10.97	-	-	-	-	0	0	-	10.97	-	-	-	-	0	-	0.46%
2022-12-01	10.92	-	-	-	-	0	0	-	10.92	-	-	-	-	0	-	1.68%
2022-11-30	10.74	-	-	-	-	0	0	-	10.74	-	-	-	-	0	-	1.80%
2022-11-29	10.55	-	-	-	-	0	0	-	10.55	-	-	-	-	0	-	1.64%
2022-11-28	10.38	-	-	-	-	0	0	-	10.38	-	-	-	-	0	-	-1.24%
2022-11-25	10.51	-	-	-	-	0	0	-	10.51	-	-	-	-	0	-	-0.66%
2022-11-24	10.58	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	1.44%
2022-11-23	10.43	-	-	-	-	0	0	-	10.43	-	-	-	-	0	-	0.87%
2022-11-22	10.34	-	-	-	-	0	0	-	10.34	-	-	-	-	0	-	-1.52%
2022-11-21	10.50	-	-	-	-	0	0	-	10.50	-	-	-	-	0	-	-1.69%
2022-11-18	10.68	-	-	-	-	0	0	-	10.68	-	-	-	-	0	-	-0.19%
2022-11-17	10.70	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	-1.29%
2022-11-16	10.84	-	-	-	-	0	0	-	10.84	-	-	-	-	0	-	0.00%
2022-11-15	10.84	-	-	-	-	0	0	-	10.84	-	-	-	-	0	-	1.69%
2022-11-14	10.66	-	-	-	-	0	0	-	10.66	-	-	-	-	0	-	0.00%
2022-11-11	10.66	-	-	-	-	0	0	-	10.66	-	-	-	-	0	-	8.94%
2022-11-10	9.785	-	-	-	-	0	0	-	9.785	-	-	-	-	0	-	-2.25%
2022-11-09	10.01	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2022-11-08	10.01	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.10%
2022-11-07	10.00	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	0.86%
2022-11-04	9.915	-	-	-	-	0	0	-	9.915	-	-	-	-	0	-	3.55%
2022-11-03	9.575	-	-	-	-	0	0	-	9.575	-	-	-	-	0	-	-1.64%
2022-11-02	9.735	9.735	9.820	-	-	0	0	-	9.735	9.735	9.820	-	-	0	-	1.30%
2022-11-01	9.610	-	-	-	-	0	0	-	9.610	-	-	-	-	0	-	4.06%
2022-10-31	9.235	-	-	-	-	0	0	-	9.235	-	-	-	-	0	-	0.05%
2022-10-28	9.230	-	-	-	-	0	0	-	9.230	-	-	-	-	0	-	-2.59%
2022-10-27	9.475	-	-	-	-	0	0	-	9.475	-	-	-	-	0	-	0.37%
2022-10-26	9.440	-	-	-	-	0	0	-	9.440	-	-	-	-	0	-	2.55%
2022-10-25	9.205	-	-	-	-	0	0	-	9.205	-	-	-	-	0	-	0.27%
2022-10-24	9.180	-	-	-	-	0	0	-	9.180	-	-	-	-	0	-	-2.39%
2022-10-21	9.405	-	-	-	-	0	0	-	9.405	-	-	-	-	0	-	-0.11%
2022-10-20	9.415	-	-	-	-	0	0	-	9.415	-	-	-	-	0	-	-2.28%
2022-10-19	9.635	-	-	-	-	0	0	-	9.635	-	-	-	-	0	-	0.00%
2022-10-18	9.635	-	-	-	-	0	0	-	9.635	-	-	-	-	0	-	0.00%
2022-10-17	9.635	-	-	9.580	9.580	2,000	19,160	9.5800	9.635	-	-	9.580	9.580	2,000	9.5800	-1.08%
2022-10-14	9.740	-	-	-	-	0	0	-	9.740	-	-	-	-	0	-	1.41%
2022-10-13	9.605	-	-	-	-	0	0	-	9.605	-	-	-	-	0	-	-0.98%
2022-10-12	9.700	-	-	-	-	0	0	-	9.700	-	-	-	-	0	-	0.10%
2022-10-11	9.690	-	-	-	-	0	0	-	9.690	-	-	-	-	0	-	-1.72%
2022-10-10	9.860	-	-	9.865	9.865	2,000	19,730	9.8650	9.860	-	-	9.865	9.865	2,000	9.8650	-3.33%
2022-10-07	10.20	-	-	-	-	0	0	-	10.20	-	-	-	-	0	-	-1.16%
2022-10-06	10.32	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	0.00%
2022-10-05	10.32	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	4.98%
2022-10-03	9.830	-	-	-	-	0	0	-	9.830	-	-	-	-	0	-	0.00%
2022-09-30	9.830	-	-	-	-	0	0	-	9.830	-	-	-	-	0	-	0.00%
2022-09-29	9.830	-	-	-	-	0	0	-	9.830	-	-	-	-	0	-	0.00%
2022-09-28	9.830	-	-	-	-	0	0	-	9.830	-	-	-	-	0	-	-3.15%
2022-09-27	10.15	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2022-09-26	10.15	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	-0.68%
2022-09-23	10.22	-	-	-	-	0	0	-	10.22	-	-	-	-	0	-	-0.97%
2022-09-22	10.32	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	-1.99%
2022-09-21	10.53	-	-	-	-	0	0	-	10.53	-	-	-	-	0	-	-1.03%
2022-09-20	10.64	-	-	-	-	0	0	-	10.64	-	-	-	-	0	-	0.95%
2022-09-19	10.54	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	-1.22%
2022-09-16	10.67	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	-2.20%
2022-09-15	10.91	-	-	-	-	0	0	-	10.91	-	-	-	-	0	-	-1.36%
2022-09-14	11.06	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	-2.12%
2022-09-13	11.30	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	1.53%
2022-09-09	11.13	-	-	-	-	0	0	-	11.13	-	-	-	-	0	-	1.18%
2022-09-08	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2022-09-07	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	-0.63%
2022-09-06	11.07	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	0.00%
2022-09-05	11.07	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	-0.63%
2022-09-02	11.14	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	-2.62%
2022-09-01	11.44	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	0.00%
2022-08-31	11.44	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	-0.17%
2022-08-30	11.46	-	-	-	-	0	0	-	11.46	-	-	-	-	0	-	0.00%
2022-08-29	11.46	-	-	-	-	0	0	-	11.46	-	-	-	-	0	-	-1.63%
2022-08-26	11.65	-	-	-	-	0	0	-	11.65	-	-	-	-	0	-	0.00%
2022-08-25	11.65	-	-	-	-	0	0	-	11.65	-	-	-	-	0	-	1.84%
2022-08-24	11.44	-	-	11.61	11.61	2,000	23,220	11.610	11.44	-	-	11.61	11.61	2,000	11.610	-2.64%
2022-08-23	11.75	-	-	-	-	0	0	-	11.75	-	-	-	-	0	-	-0.68%
2022-08-22	11.83	-	-	-	-	0	0	-	11.83	-	-	-	-	0	-	-1.17%
2022-08-19	11.97	-	-	-	-	0	0	-	11.97	-	-	-	-	0	-	-1.48%
2022-08-18	12.15	-	-	-	-	0	0	-	12.15	-	-	-	-	0	-	-0.65%
2022-08-17	12.23	-	-	-	-	0	0	-	12.23	-	-	-	-	0	-	0.00%
2022-08-16	12.23	-	-	-	-	0	0	-	12.23	-	-	-	-	0	-	0.00%
2022-08-15	12.23	-	-	-	-	0	0	-	12.23	-	-	-	-	0	-	0.49%
2022-08-12	12.17	-	-	-	-	0	0	-	12.17	-	-	-	-	0	-	0.58%
2022-08-11	12.10	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	1.94%
2022-08-10	11.87	-	-	-	-	0	0	-	11.87	-	-	-	-	0	-	-1.74%
2022-08-09	12.08	-	-	-	-	0	0	-	12.08	-	-	-	-	0	-	0.00%
2022-08-08	12.08	-	-	-	-	0	0	-	12.08	-	-	-	-	0	-	-0.41%
2022-08-05	12.13	-	-	-	-	0	0	-	12.13	-	-	-	-	0	-	1.34%
2022-08-04	11.97	-	-	-	-	0	0	-	11.97	-	-	-	-	0	-	0.42%
2022-08-03	11.92	-	-	-	-	0	0	-	11.92	-	-	-	-	0	-	-0.17%
2022-08-02	11.94	-	-	-	-	0	0	-	11.94	-	-	-	-	0	-	-1.08%
2022-08-01	12.07	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	0.25%
2022-07-29	12.04	-	-	-	-	0	0	-	12.04	-	-	-	-	0	-	0.00%
2022-07-28	12.04	-	-	-	-	0	0	-	12.04	-	-	-	-	0	-	0.92%
2022-07-27	11.93	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	0.00%
2022-07-26	11.93	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	0.17%
2022-07-25	11.91	-	-	-	-	0	0	-	11.91	-	-	-	-	0	-	-1.00%
2022-07-22	12.03	-	-	-	-	0	0	-	12.03	-	-	-	-	0	-	1.26%
2022-07-21	11.88	-	-	-	-	0	0	-	11.88	-	-	-	-	0	-	0.68%
2022-07-20	11.80	-	-	-	-	0	0	-	11.80	-	-	-	-	0	-	0.00%
2022-07-19	11.80	-	-	-	-	0	0	-	11.80	-	-	-	-	0	-	-0.59%
2022-07-18	11.87	-	-	-	-	0	0	-	11.87	-	-	-	-	0	-	1.37%
2022-07-15	11.71	-	-	-	-	0	0	-	11.71	-	-	-	-	0	-	0.00%
2022-07-14	11.71	-	-	-	-	0	0	-	11.71	-	-	-	-	0	-	0.00%
2022-07-13	11.71	-	-	-	-	0	0	-	11.71	-	-	-	-	0	-	0.69%
2022-07-12	11.63	-	-	-	-	0	0	-	11.63	-	-	-	-	0	-	-2.27%
2022-07-11	11.90	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	-1.73%
2022-07-08	12.11	-	-	-	-	0	0	-	12.11	-	-	-	-	0	-	0.33%
2022-07-07	12.07	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	1.09%
2022-07-06	11.94	-	-	-	-	0	0	-	11.94	-	-	-	-	0	-	0.00%
2022-07-05	11.94	-	-	-	-	0	0	-	11.94	-	-	-	-	0	-	0.00%
2022-07-04	11.94	-	-	-	-	0	0	-	11.94	-	-	-	-	0	-	-0.25%
2022-06-30	11.97	-	-	-	-	0	0	-	11.97	-	-	-	-	0	-	-0.33%
2022-06-29	12.01	-	-	-	-	0	0	-	12.01	-	-	-	-	0	-	-2.83%
2022-06-28	12.36	-	-	-	-	0	0	-	12.36	-	-	-	-	0	-	0.24%
2022-06-27	12.33	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	1.82%
2022-06-24	12.11	-	-	-	-	0	0	-	12.11	-	-	-	-	0	-	3.59%
2022-06-23	11.69	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.09%
2022-06-22	11.68	-	-	-	-	0	0	-	11.68	-	-	-	-	0	-	-1.18%
2022-06-21	11.82	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	1.46%
2022-06-20	11.65	-	-	-	-	0	0	-	11.65	-	-	-	-	0	-	0.17%
2022-06-17	11.63	-	-	-	-	0	0	-	11.63	-	-	-	-	0	-	0.09%
2022-06-16	11.62	-	-	-	-	0	0	-	11.62	-	-	-	-	0	-	0.00%
2022-06-15	11.62	-	-	-	-	0	0	-	11.62	-	-	-	-	0	-	0.00%
2022-06-14	11.62	-	-	-	-	0	0	-	11.62	-	-	-	-	0	-	-0.94%
2022-06-13	11.73	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	-4.32%
2022-06-10	12.26	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	-0.41%
2022-06-09	12.31	-	-	12.31	12.31	2,000	24,620	12.310	12.31	-	-	12.31	12.31	2,000	12.310	-0.32%
2022-06-08	12.35	-	-	-	-	0	0	-	12.35	-	-	-	-	0	-	1.81%
2022-06-07	12.13	-	-	-	-	0	0	-	12.13	-	-	-	-	0	-	-0.33%
2022-06-06	12.17	-	-	-	-	0	0	-	12.17	-	-	-	-	0	-	2.27%
2022-06-02	11.90	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	-0.34%
2022-06-01	11.94	-	-	-	-	0	0	-	11.94	-	-	-	-	0	-	0.00%
2022-05-31	11.94	-	-	-	-	0	0	-	11.94	-	-	-	-	0	-	1.10%
2022-05-30	11.81	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	3.60%
2022-05-27	11.40	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	1.15%
2022-05-26	11.27	-	-	-	-	0	0	-	11.27	-	-	-	-	0	-	-0.27%
2022-05-25	11.30	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	-0.09%
2022-05-24	11.31	-	-	-	-	0	0	-	11.31	-	-	-	-	0	-	-2.50%
2022-05-23	11.60	-	-	-	-	0	0	-	11.60	-	-	-	-	0	-	0.00%
2022-05-20	11.60	-	-	-	-	0	0	-	11.60	-	-	-	-	0	-	3.02%
2022-05-19	11.26	-	-	-	-	0	0	-	11.26	-	-	-	-	0	-	-1.23%
2022-05-18	11.40	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.53%
2022-05-17	11.34	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	2.90%
2022-05-16	11.02	-	-	-	-	0	0	-	11.02	-	-	-	-	0	-	0.00%
2022-05-13	11.02	-	-	-	-	0	0	-	11.02	-	-	-	-	0	-	1.94%
2022-05-12	10.81	-	-	-	-	0	0	-	10.81	-	-	-	-	0	-	-2.26%
2022-05-11	11.06	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	0.64%
2022-05-10	10.99	-	-	-	-	0	0	-	10.99	-	-	-	-	0	-	-2.40%
2022-05-06	11.26	-	-	-	-	0	0	-	11.26	-	-	-	-	0	-	-3.51%
2022-05-05	11.67	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.09%
2022-05-04	11.66	-	-	-	-	0	0	-	11.66	-	-	-	-	0	-	-0.51%
2022-05-03	11.72	-	-	-	-	0	0	-	11.72	-	-	-	-	0	-	0.00%
2022-04-29	11.72	-	-	11.72	11.72	4,000	46,880	11.720	11.72	-	-	11.72	11.72	4,000	11.720	2.72%
2022-04-28	11.41	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	0.80%
2022-04-27	11.32	-	-	-	-	0	0	-	11.32	-	-	-	-	0	-	0.80%
2022-04-26	11.23	-	-	-	-	0	0	-	11.23	-	-	-	-	0	-	0.27%
2022-04-25	11.20	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	-4.27%
2022-04-22	11.70	-	-	-	-	0	0	-	11.70	-	-	-	-	0	-	-1.35%
2022-04-21	11.86	-	-	-	-	0	0	-	11.86	-	-	-	-	0	-	-1.74%
2022-04-20	12.07	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	-0.66%
2022-04-19	12.15	-	-	-	-	0	0	-	12.15	-	-	-	-	0	-	-2.02%
2022-04-14	12.40	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.57%
2022-04-13	12.33	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	0.49%
2022-04-12	12.27	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	-0.32%
2022-04-11	12.31	-	-	-	-	0	0	-	12.31	-	-	-	-	0	-	-3.75%
2022-04-08	12.79	-	-	-	-	0	0	-	12.79	-	-	-	-	0	-	-1.16%
2022-04-07	12.94	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	-1.15%
2022-04-06	13.09	-	-	-	-	0	0	-	13.09	-	-	-	-	0	-	-1.50%
2022-04-04	13.29	-	-	-	-	0	0	-	13.29	-	-	-	-	0	-	1.61%
2022-04-01	13.08	-	-	13.29	13.29	50	664	13.280	13.08	-	-	13.29	13.29	50	13.280	-1.58%
2022-03-31	13.29	12.50	-	-	-	0	0	-	13.29	12.50	-	-	-	0	-	-0.08%
2022-03-30	13.30	12.50	-	-	-	0	0	-	13.30	12.50	-	-	-	0	-	1.60%
2022-03-29	13.09	12.50	-	-	-	0	0	-	13.09	12.50	-	-	-	0	-	0.15%
2022-03-28	13.07	12.50	-	-	-	0	0	-	13.07	12.50	-	-	-	0	-	-0.61%
2022-03-25	13.15	-	-	-	-	0	0	-	13.15	-	-	-	-	0	-	-2.38%
2022-03-24	13.47	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	-0.15%
2022-03-23	13.49	-	-	-	-	0	0	-	13.49	-	-	-	-	0	-	1.97%
2022-03-22	13.23	-	-	-	-	0	0	-	13.23	-	-	-	-	0	-	0.15%
2022-03-21	13.21	-	-	13.23	13.34	12,600	167,854	13.322	13.21	-	-	13.23	13.34	12,600	13.322	0.23%
2022-03-18	13.18	-	-	-	-	0	0	-	13.18	-	-	-	-	0	-	0.00%
2022-03-17	13.18	-	-	13.18	13.18	100	1,318	13.180	13.18	-	-	13.18	13.18	100	13.180	5.27%
2022-03-16	12.52	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	8.02%
2022-03-15	11.59	-	-	-	-	0	0	-	11.59	-	-	-	-	0	-	-3.58%
2022-03-14	12.02	-	-	12.15	12.15	2,000	24,300	12.150	12.02	-	-	12.15	12.15	2,000	12.150	-5.13%
2022-03-11	12.67	-	-	-	-	0	0	-	12.67	-	-	-	-	0	-	-2.24%
2022-03-10	12.96	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	2.78%
2022-03-09	12.61	-	-	-	-	0	0	-	12.61	-	-	-	-	0	-	0.00%
2022-03-08	12.61	-	-	-	-	200	2,560	12.800	12.61	-	-	-	-	200	12.800	-1.64%
2022-03-07	12.82	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	-4.68%
2022-03-04	13.45	-	-	-	-	0	0	-	13.45	-	-	-	-	0	-	-3.52%
2022-03-03	13.94	-	-	-	-	0	0	-	13.94	-	-	-	-	0	-	-0.29%
2022-03-02	13.98	-	-	-	-	0	0	-	13.98	-	-	-	-	0	-	-1.20%
2022-03-01	14.15	-	-	-	-	0	0	-	14.15	-	-	-	-	0	-	1.80%
2022-02-28	13.90	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	0.72%
2022-02-25	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	1.10%
2022-02-24	13.65	-	-	-	-	0	0	-	13.65	-	-	-	-	0	-	-3.12%
2022-02-23	14.09	-	-	-	-	0	0	-	14.09	-	-	-	-	0	-	0.50%
2022-02-22	14.02	-	-	-	-	0	0	-	14.02	-	-	-	-	0	-	-1.75%
2022-02-21	14.27	-	-	-	-	0	0	-	14.27	-	-	-	-	0	-	-1.04%
2022-02-18	14.42	-	-	-	-	0	0	-	14.42	-	-	-	-	0	-	-0.83%
2022-02-17	14.54	-	-	-	-	0	0	-	14.54	-	-	-	-	0	-	0.00%
2022-02-16	14.54	-	-	-	-	0	0	-	14.54	-	-	-	-	0	-	1.68%
2022-02-15	14.30	-	-	-	-	0	0	-	14.30	-	-	-	-	0	-	-0.63%
2022-02-14	14.39	-	-	-	-	0	0	-	14.39	-	-	-	-	0	-	-1.71%
2022-02-11	14.64	-	-	-	-	0	0	-	14.64	-	-	-	-	0	-	-0.34%
2022-02-10	14.69	-	-	-	-	0	0	-	14.69	-	-	-	-	0	-	0.89%
2022-02-09	14.56	-	-	-	-	0	0	-	14.56	-	-	-	-	0	-	1.53%
2022-02-08	14.34	-	-	-	-	0	0	-	14.34	-	-	-	-	0	-	-0.83%
2022-02-07	14.46	-	-	-	-	0	0	-	14.46	-	-	-	-	0	-	0.00%
2022-02-04	14.46	-	-	-	-	0	0	-	14.46	-	-	-	-	0	-	2.99%
2022-01-31	14.04	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	1.23%
2022-01-28	13.87	-	-	-	-	0	0	-	13.87	-	-	-	-	0	-	0.00%
2022-01-27	13.87	-	-	13.84	13.84	250	3,460	13.840	13.87	-	-	13.84	13.84	250	13.840	-5.52%
2022-01-26	14.68	-	14.68	-	-	0	0	-	14.68	-	14.68	-	-	0	-	-0.20%
2022-01-25	14.71	-	15.35	-	-	0	0	-	14.71	-	15.35	-	-	0	-	-2.65%
2022-01-24	15.11	-	-	-	-	0	0	-	15.11	-	-	-	-	0	-	-1.56%
2022-01-21	15.35	-	-	-	-	0	0	-	15.35	-	-	-	-	0	-	0.00%
2022-01-20	15.35	-	-	-	-	0	0	-	15.35	-	-	-	-	0	-	1.25%
2022-01-19	15.16	-	-	-	-	0	0	-	15.16	-	-	-	-	0	-	-1.75%
2022-01-18	15.43	-	-	-	-	0	0	-	15.43	-	-	-	-	0	-	-0.45%
2022-01-17	15.50	-	-	-	-	0	0	-	15.50	-	-	-	-	0	-	0.00%
2022-01-14	15.50	-	-	-	-	0	0	-	15.50	-	-	-	-	0	-	-1.40%
2022-01-13	15.72	-	-	-	-	0	0	-	15.72	-	-	-	-	0	-	-0.13%
2022-01-12	15.74	-	-	15.73	15.73	100	1,573	15.730	15.74	-	-	15.73	15.73	100	15.730	2.74%
2022-01-11	15.32	-	-	-	-	0	0	-	15.32	-	-	-	-	0	-	0.00%
2022-01-10	15.32	-	-	-	-	0	0	-	15.32	-	-	-	-	0	-	0.39%
2022-01-07	15.26	-	-	-	-	0	0	-	15.26	-	-	-	-	0	-	0.00%
2022-01-06	15.26	-	-	-	-	0	0	-	15.26	-	-	-	-	0	-	-1.29%
2022-01-05	15.46	-	-	-	-	0	0	-	15.46	-	-	-	-	0	-	-3.25%
2022-01-04	15.98	-	-	-	-	0	0	-	15.98	-	-	-	-	0	-	-0.13%
2022-01-03	16.00	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2021-12-31	16.00	-	-	15.85	16.00	69,500	1,106,787	15.925	16.00	-	-	15.85	16.00	69,500	15.925	1.39%
2021-12-30	15.78	-	15.85	-	-	0	0	-	15.78	-	15.85	-	-	0	-	-0.44%
2021-12-29	15.85	-	15.85	15.85	15.85	250	3,962	15.848	15.85	-	15.85	15.85	15.85	250	15.848	-0.19%
2021-12-28	15.88	-	-	-	-	0	0	-	15.88	-	-	-	-	0	-	0.38%
2021-12-24	15.82	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	0.13%
2021-12-23	15.80	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.13%
2021-12-22	15.78	-	-	-	-	0	0	-	15.78	-	-	-	-	0	-	0.77%
2021-12-21	15.66	-	-	-	-	0	0	-	15.66	-	-	-	-	0	-	0.38%
2021-12-20	15.60	-	-	-	-	0	0	-	15.60	-	-	-	-	0	-	-2.50%
2021-12-17	16.00	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	-1.72%
2021-12-16	16.28	-	-	-	-	0	0	-	16.28	-	-	-	-	0	-	0.49%
2021-12-15	16.20	-	-	-	-	0	0	-	16.20	-	-	-	-	0	-	-0.74%
2021-12-14	16.32	-	-	-	-	0	0	-	16.32	-	-	-	-	0	-	-1.51%
2021-12-13	16.57	-	-	-	-	0	0	-	16.57	-	-	-	-	0	-	0.00%
2021-12-10	16.57	-	-	-	-	0	0	-	16.57	-	-	-	-	0	-	-0.78%
2021-12-09	16.70	-	-	-	-	150,000	2,497,050	16.647	16.70	-	-	-	-	150,000	16.647	0.60%
2021-12-08	16.60	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	1.34%
2021-12-07	16.38	-	-	-	-	0	0	-	16.38	-	-	-	-	0	-	0.99%
2021-12-06	16.22	-	-	-	-	0	0	-	16.22	-	-	-	-	0	-	-2.76%
2021-12-03	16.68	-	-	-	-	0	0	-	16.68	-	-	-	-	0	-	-0.71%
2021-12-02	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	-0.12%
2021-12-01	16.82	-	-	-	-	0	0	-	16.82	-	-	-	-	0	-	1.20%
2021-11-30	16.62	-	-	-	-	0	0	-	16.62	-	-	-	-	0	-	-1.19%
2021-11-29	16.82	-	-	-	-	0	0	-	16.82	-	-	-	-	0	-	0.00%
2021-11-26	16.82	-	-	-	-	0	0	-	16.82	-	-	-	-	0	-	-1.52%
2021-11-25	17.08	-	-	-	-	0	0	-	17.08	-	-	-	-	0	-	0.00%
2021-11-24	17.08	-	-	-	-	0	0	-	17.08	-	-	-	-	0	-	-1.04%
2021-11-23	17.26	-	17.40	-	-	0	0	-	17.26	-	17.40	-	-	0	-	-0.80%
2021-11-22	17.40	-	-	-	-	0	0	-	17.40	-	-	-	-	0	-	0.12%
2021-11-19	17.38	-	-	-	-	0	0	-	17.38	-	-	-	-	0	-	0.00%
2021-11-18	17.38	-	-	-	-	0	0	-	17.38	-	-	-	-	0	-	-0.57%
2021-11-17	17.48	-	-	-	-	0	0	-	17.48	-	-	-	-	0	-	0.00%
2021-11-16	17.48	-	-	-	-	0	0	-	17.48	-	-	-	-	0	-	0.23%
2021-11-15	17.44	-	-	-	-	0	0	-	17.44	-	-	-	-	0	-	0.58%
2021-11-12	17.34	-	-	-	-	0	0	-	17.34	-	-	-	-	0	-	0.93%
2021-11-11	17.18	-	-	-	-	0	0	-	17.18	-	-	-	-	0	-	0.12%
2021-11-10	17.16	-	-	-	-	0	0	-	17.16	-	-	-	-	0	-	0.35%
2021-11-09	17.10	-	-	-	-	0	0	-	17.10	-	-	-	-	0	-	0.00%
2021-11-08	17.10	-	-	-	-	0	0	-	17.10	-	-	-	-	0	-	-0.12%
2021-11-05	17.12	-	-	-	-	0	0	-	17.12	-	-	-	-	0	-	0.00%
2021-11-04	17.12	-	-	-	-	0	0	-	17.12	-	-	-	-	0	-	0.88%
2021-11-03	16.97	-	-	-	-	0	0	-	16.97	-	-	-	-	0	-	-0.18%
2021-11-02	17.00	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.47%
2021-11-01	16.92	-	-	16.86	16.96	4,500	76,121	16.916	16.92	-	-	16.86	16.96	4,500	16.916	-0.12%
2021-10-29	16.94	-	-	-	-	0	0	-	16.94	-	-	-	-	0	-	0.00%
2021-10-28	16.94	-	-	16.98	17.02	1,750	29,775	17.014	16.94	-	-	16.98	17.02	1,750	17.014	-0.47%
2021-10-27	17.02	16.95	-	-	-	0	0	-	17.02	16.95	-	-	-	0	-	-0.58%
2021-10-26	17.12	-	-	-	-	0	0	-	17.12	-	-	-	-	0	-	0.82%
2021-10-25	16.98	-	-	-	-	0	0	-	16.98	-	-	-	-	0	-	0.47%
2021-10-22	16.90	16.82	-	-	-	0	0	-	16.90	16.82	-	-	-	0	-	0.84%
2021-10-21	16.76	-	-	16.70	16.84	3,200	53,824	16.820	16.76	-	-	16.70	16.84	3,200	16.820	-1.18%
2021-10-20	16.96	-	-	-	-	0	0	-	16.96	-	-	-	-	0	-	0.95%
2021-10-19	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	1.94%
2021-10-18	16.48	-	-	-	-	0	0	-	16.48	-	-	-	-	0	-	0.12%
2021-10-15	16.46	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	3.46%
2021-10-12	15.91	-	-	-	-	0	0	-	15.91	-	-	-	-	0	-	-1.67%
2021-10-11	16.18	-	-	-	-	0	0	-	16.18	-	-	-	-	0	-	1.00%
2021-10-08	16.02	-	-	16.02	16.02	150	2,403	16.020	16.02	-	-	16.02	16.02	150	16.020	0.88%
2021-10-07	15.88	-	-	-	-	0	0	-	15.88	-	-	-	-	0	-	2.72%
2021-10-06	15.46	-	-	-	-	0	0	-	15.46	-	-	-	-	0	-	-1.15%
2021-10-05	15.64	-	-	-	-	0	0	-	15.64	-	-	-	-	0	-	-1.64%
2021-10-04	15.90	-	-	15.90	15.90	50	795	15.900	15.90	-	-	15.90	15.90	50	15.900	-2.93%
2021-09-30	16.38	-	-	-	-	0	0	-	16.38	-	-	-	-	0	-	-0.12%
2021-09-29	16.40	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	-1.62%
2021-09-28	16.67	16.60	-	-	-	0	0	-	16.67	16.60	-	-	-	0	-	-0.18%
2021-09-27	16.70	16.60	-	-	-	0	0	-	16.70	16.60	-	-	-	0	-	0.00%
2021-09-24	16.70	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.00%
2021-09-23	16.70	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.60%
2021-09-21	16.60	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2021-09-20	16.60	-	-	16.60	16.62	8,850	147,022	16.613	16.60	-	-	16.60	16.62	8,850	16.613	-2.35%
2021-09-17	17.00	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.47%
2021-09-16	16.92	-	-	-	-	0	0	-	16.92	-	-	-	-	0	-	-1.05%
2021-09-15	17.10	-	-	-	-	0	0	-	17.10	-	-	-	-	0	-	0.00%
2021-09-14	17.10	-	-	-	-	0	0	-	17.10	-	-	-	-	0	-	0.00%
2021-09-13	17.10	17.00	-	17.10	17.10	1,800	30,780	17.100	17.10	17.00	-	17.10	17.10	1,800	17.100	-0.93%
2021-09-10	17.26	16.80	-	-	-	0	0	-	17.26	16.80	-	-	-	0	-	0.35%
2021-09-09	17.20	-	-	-	-	0	0	-	17.20	-	-	-	-	0	-	-2.05%
2021-09-08	17.56	-	-	-	-	0	0	-	17.56	-	-	-	-	0	-	-1.01%
2021-09-07	17.74	-	-	-	-	0	0	-	17.74	-	-	-	-	0	-	0.23%
2021-09-06	17.70	-	-	-	-	0	0	-	17.70	-	-	-	-	0	-	1.49%
2021-09-03	17.44	-	-	-	-	0	0	-	17.44	-	-	-	-	0	-	0.58%
2021-09-02	17.34	-	-	-	-	0	0	-	17.34	-	-	-	-	0	-	0.23%
2021-09-01	17.30	-	-	-	-	0	0	-	17.30	-	-	-	-	0	-	1.11%
2021-08-31	17.11	16.80	-	-	-	0	0	-	17.11	16.80	-	-	-	0	-	1.00%
2021-08-30	16.94	16.80	-	-	-	0	0	-	16.94	16.80	-	-	-	0	-	0.24%
2021-08-27	16.90	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	-0.12%
2021-08-26	16.92	16.50	-	-	-	0	0	-	16.92	16.50	-	-	-	0	-	-0.70%
2021-08-25	17.04	-	-	-	-	0	0	-	17.04	-	-	-	-	0	-	0.95%
2021-08-24	16.88	-	-	16.80	16.80	700	11,760	16.800	16.88	-	-	16.80	16.80	700	16.800	2.93%
2021-08-23	16.40	16.40	-	16.25	16.25	15,000	243,750	16.250	16.40	16.40	-	16.25	16.25	15,000	16.250	1.86%
2021-08-20	16.10	-	16.25	-	-	0	0	-	16.10	-	16.25	-	-	0	-	-1.47%
2021-08-19	16.34	-	-	-	-	0	0	-	16.34	-	-	-	-	0	-	-0.61%
2021-08-18	16.44	-	-	-	-	0	0	-	16.44	-	-	-	-	0	-	0.24%
2021-08-17	16.40	-	-	-	-	0	0	-	16.40	-	-	-	-	0	-	-1.91%
2021-08-16	16.72	-	-	-	-	0	0	-	16.72	-	-	-	-	0	-	-1.65%
2021-08-13	17.00	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	-1.05%
2021-08-12	17.18	-	-	-	-	0	0	-	17.18	-	-	-	-	0	-	-0.58%
2021-08-11	17.28	-	-	17.28	17.28	50	864	17.280	17.28	-	-	17.28	17.28	50	17.280	-0.58%
2021-08-10	17.38	17.00	-	-	-	0	0	-	17.38	17.00	-	-	-	0	-	0.46%
2021-08-09	17.30	-	17.52	17.30	17.30	200	3,460	17.300	17.30	-	17.52	17.30	17.30	200	17.300	-1.26%
2021-08-06	17.52	-	-	-	-	0	0	-	17.52	-	-	-	-	0	-	-0.23%
2021-08-05	17.56	-	-	-	-	0	0	-	17.56	-	-	-	-	0	-	0.00%
2021-08-04	17.56	-	-	17.48	17.48	250	4,370	17.480	17.56	-	-	17.48	17.48	250	17.480	1.50%
2021-08-03	17.30	17.30	-	17.26	17.26	450	7,759	17.242	17.30	17.30	-	17.26	17.26	450	17.242	-0.57%
2021-08-02	17.40	-	-	-	-	0	0	-	17.40	-	-	-	-	0	-	0.93%
2021-07-30	17.24	-	-	-	-	0	0	-	17.24	-	-	-	-	0	-	-0.92%
2021-07-29	17.40	-	-	-	-	0	0	-	17.40	-	-	-	-	0	-	4.32%
2021-07-28	16.68	-	-	-	-	0	0	-	16.68	-	-	-	-	0	-	0.00%
2021-07-27	16.68	-	-	-	-	0	0	-	16.68	-	-	-	-	0	-	-3.47%
2021-07-26	17.28	-	-	-	-	0	0	-	17.28	-	-	-	-	0	-	-3.03%
2021-07-23	17.82	-	-	-	-	0	0	-	17.82	-	-	-	-	0	-	-0.67%
2021-07-22	17.94	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	1.93%
2021-07-21	17.60	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.11%
2021-07-20	17.58	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
2021-07-19	17.58	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	-2.01%
2021-07-16	17.94	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	-0.55%
2021-07-15	18.04	-	-	-	-	0	0	-	18.04	-	-	-	-	0	-	0.22%
2021-07-14	18.00	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2021-07-13	18.00	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	1.12%
2021-07-12	17.80	-	-	17.80	17.80	50	890	17.800	17.80	-	-	17.80	17.80	50	17.800	0.79%
2021-07-09	17.66	-	-	-	-	0	0	-	17.66	-	-	-	-	0	-	0.00%
2021-07-08	17.66	-	-	-	-	0	0	-	17.66	-	-	-	-	0	-	-2.21%
2021-07-07	18.06	-	-	-	-	0	0	-	18.06	-	-	-	-	0	-	0.00%
2021-07-06	18.06	17.50	-	-	-	150,000	2,718,375	18.123	18.06	17.50	-	-	-	150,000	18.123	-0.22%
2021-07-05	18.10	17.50	-	-	-	0	0	-	18.10	17.50	-	-	-	0	-	-0.44%
2021-07-02	18.18	-	-	-	-	0	0	-	18.18	-	-	-	-	0	-	-1.73%
2021-06-30	18.50	-	-	-	-	0	0	-	18.50	-	-	-	-	0	-	0.54%
2021-06-29	18.40	-	-	-	-	0	0	-	18.40	-	-	-	-	0	-	0.77%
2021-06-28	18.26	18.22	-	-	-	0	0	-	18.26	18.22	-	-	-	0	-	0.00%
2021-06-25	18.26	-	-	-	-	0	0	-	18.26	-	-	-	-	0	-	1.33%
2021-06-24	18.02	-	-	-	-	0	0	-	18.02	-	-	-	-	0	-	0.56%
2021-06-23	17.92	-	-	-	-	0	0	-	17.92	-	-	-	-	0	-	0.22%
2021-06-22	17.88	-	-	-	-	0	0	-	17.88	-	-	-	-	0	-	-0.56%
2021-06-21	17.98	-	-	-	-	0	0	-	17.98	-	-	-	-	0	-	-0.22%
2021-06-18	18.02	-	-	-	-	0	0	-	18.02	-	-	-	-	0	-	1.12%
2021-06-17	17.82	-	-	-	-	0	0	-	17.82	-	-	-	-	0	-	-0.89%
2021-06-16	17.98	-	-	-	-	0	0	-	17.98	-	-	-	-	0	-	0.00%
2021-06-15	17.98	-	-	17.86	18.10	25,600	458,224	17.899	17.98	-	-	17.86	18.10	25,600	17.899	0.33%
2021-06-11	17.92	-	-	-	-	100	1,800	18.000	17.92	-	-	-	-	100	18.000	1.47%
2021-06-10	17.66	-	-	-	-	0	0	-	17.66	-	-	-	-	0	-	0.57%
2021-06-09	17.56	-	-	-	-	0	0	-	17.56	-	-	-	-	0	-	0.00%
2021-06-08	17.56	-	-	17.54	17.68	7,250	127,208	17.546	17.56	-	-	17.54	17.68	7,250	17.546	0.11%
2021-06-07	17.54	-	-	17.46	17.46	2,200	38,412	17.460	17.54	-	-	17.46	17.46	2,200	17.460	0.00%
2021-06-04	17.54	-	-	-	-	0	0	-	17.54	-	-	-	-	0	-	-0.90%
2021-06-03	17.70	-	-	-	-	0	0	-	17.70	-	-	-	-	0	-	-0.34%
2021-06-02	17.76	-	-	-	-	0	0	-	17.76	-	-	-	-	0	-	-0.17%
2021-06-01	17.79	-	-	-	-	0	0	-	17.79	-	-	-	-	0	-	0.62%
2021-05-31	17.68	-	-	-	-	0	0	-	17.68	-	-	-	-	0	-	1.61%
2021-05-28	17.40	17.36	-	17.36	17.36	50	868	17.360	17.40	17.36	-	17.36	17.36	50	17.360	0.58%
2021-05-27	17.30	17.30	-	-	-	0	0	-	17.30	17.30	-	-	-	0	-	0.00%
2021-05-26	17.30	-	-	17.30	17.30	50	865	17.300	17.30	-	-	17.30	17.30	50	17.300	0.12%
2021-05-25	17.28	-	-	-	-	0	0	-	17.28	-	-	-	-	0	-	1.89%
2021-05-24	16.96	-	-	-	-	0	0	-	16.96	-	-	-	-	0	-	0.00%
2021-05-21	16.96	-	-	-	-	0	0	-	16.96	-	-	-	-	0	-	1.44%
2021-05-20	16.72	-	-	-	-	0	0	-	16.72	-	-	-	-	0	-	0.00%
2021-05-18	16.72	-	-	-	-	0	0	-	16.72	-	-	-	-	0	-	2.20%
2021-05-17	16.36	-	-	-	-	0	0	-	16.36	-	-	-	-	0	-	0.99%
2021-05-14	16.20	-	17.00	-	-	0	0	-	16.20	-	17.00	-	-	0	-	0.25%
2021-05-13	16.16	-	17.00	-	-	0	0	-	16.16	-	17.00	-	-	0	-	-2.88%
2021-05-12	16.64	-	17.00	-	-	0	0	-	16.64	-	17.00	-	-	0	-	0.00%
2021-05-11	16.64	-	-	-	-	0	0	-	16.64	-	-	-	-	0	-	-3.37%
2021-05-10	17.22	-	-	-	-	0	0	-	17.22	-	-	-	-	0	-	0.00%
2021-05-07	17.22	-	-	-	-	0	0	-	17.22	-	-	-	-	0	-	-0.46%
2021-05-06	17.30	-	-	-	-	0	0	-	17.30	-	-	-	-	0	-	-0.35%
2021-05-05	17.36	-	-	-	-	0	0	-	17.36	-	-	-	-	0	-	-1.25%
2021-05-04	17.58	-	17.60	-	-	0	0	-	17.58	-	17.60	-	-	0	-	-0.11%
2021-05-03	17.60	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	-1.01%
2021-04-30	17.78	-	-	17.80	17.80	1,400	24,920	17.800	17.78	-	-	17.80	17.80	1,400	17.800	-2.31%
2021-04-29	18.20	-	-	18.20	18.20	50	910	18.200	18.20	-	-	18.20	18.20	50	18.200	1.11%
2021-04-28	18.00	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2021-04-27	18.00	-	-	18.00	18.00	100	1,800	18.000	18.00	-	-	18.00	18.00	100	18.000	0.45%
2021-04-26	17.92	-	-	-	-	0	0	-	17.92	-	-	-	-	0	-	0.90%
2021-04-23	17.76	-	-	-	-	0	0	-	17.76	-	-	-	-	0	-	1.02%
2021-04-22	17.58	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.92%
2021-04-21	17.42	-	-	-	-	0	0	-	17.42	-	-	-	-	0	-	-1.58%
2021-04-20	17.70	-	-	-	-	0	0	-	17.70	-	-	-	-	0	-	0.00%
2021-04-19	17.70	-	-	-	-	0	0	-	17.70	-	-	-	-	0	-	1.03%
2021-04-16	17.52	-	-	-	-	0	0	-	17.52	-	-	-	-	0	-	0.11%
2021-04-15	17.50	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	0.00%
2021-04-14	17.50	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	1.04%
2021-04-13	17.32	-	-	-	-	0	0	-	17.32	-	-	-	-	0	-	-0.80%
2021-04-12	17.46	-	-	-	-	0	0	-	17.46	-	-	-	-	0	-	-0.80%
2021-04-09	17.60	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	-0.17%
2021-04-08	17.63	17.16	-	-	-	0	0	-	17.63	17.16	-	-	-	0	-	0.17%
2021-04-07	17.60	17.16	-	-	-	0	0	-	17.60	17.16	-	-	-	0	-	0.23%
2021-04-01	17.56	-	-	-	-	0	0	-	17.56	-	-	-	-	0	-	2.39%
2021-03-31	17.15	-	-	17.15	17.15	10,000	171,500	17.150	17.15	-	-	17.15	17.15	10,000	17.150	0.65%
2021-03-30	17.04	-	-	-	-	0	0	-	17.04	-	-	-	-	0	-	0.00%
2021-03-29	17.04	-	-	-	-	0	0	-	17.04	-	-	-	-	0	-	-0.23%
2021-03-26	17.08	-	-	-	-	0	0	-	17.08	-	-	-	-	0	-	0.95%
2021-03-25	16.92	-	-	-	-	0	0	-	16.92	-	-	-	-	0	-	-2.20%
2021-03-24	17.30	-	-	-	-	0	0	-	17.30	-	-	-	-	0	-	-1.70%
2021-03-23	17.60	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	-0.56%
2021-03-22	17.70	-	-	-	-	0	0	-	17.70	-	-	-	-	0	-	0.00%
2021-03-19	17.70	-	-	17.70	17.70	100	1,770	17.700	17.70	-	-	17.70	17.70	100	17.700	-1.78%
2021-03-18	18.02	-	-	-	-	0	0	-	18.02	-	-	-	-	0	-	0.67%
2021-03-17	17.90	-	-	17.90	17.90	10,400	186,160	17.900	17.90	-	-	17.90	17.90	10,400	17.900	0.34%
2021-03-16	17.84	17.84	-	-	-	0	0	-	17.84	17.84	-	-	-	0	-	0.56%
2021-03-15	17.74	-	-	-	-	0	0	-	17.74	-	-	-	-	0	-	-1.00%
2021-03-12	17.92	-	-	17.84	18.06	12,000	215,676	17.973	17.92	-	-	17.84	18.06	12,000	17.973	1.70%
2021-03-11	17.62	17.56	-	-	-	0	0	-	17.62	17.56	-	-	-	0	-	1.97%
2021-03-10	17.28	-	-	-	-	0	0	-	17.28	-	-	-	-	0	-	2.13%
2021-03-09	16.92	-	-	-	-	0	0	-	16.92	-	-	-	-	0	-	-1.97%
2021-03-08	17.26	-	-	17.82	17.82	200	3,564	17.820	17.26	-	-	17.82	17.82	200	17.820	-3.14%
2021-03-05	17.82	-	-	-	-	0	0	-	17.82	-	-	-	-	0	-	-2.30%
2021-03-04	18.24	18.08	-	-	-	0	0	-	18.24	18.08	-	-	-	0	-	-2.67%
2021-03-03	18.74	18.60	-	-	-	0	0	-	18.74	18.60	-	-	-	0	-	0.54%
2021-03-02	18.64	18.50	-	-	-	0	0	-	18.64	18.50	-	-	-	0	-	0.65%
2021-03-01	18.52	-	-	-	-	0	0	-	18.52	-	-	-	-	0	-	0.76%
2021-02-26	18.38	-	-	18.36	18.50	14,050	258,357	18.388	18.38	-	-	18.36	18.50	14,050	18.388	-3.36%
2021-02-25	19.02	-	-	-	-	0	0	-	19.02	-	-	-	-	0	-	0.42%
2021-02-24	18.94	-	-	19.00	19.00	50	950	19.000	18.94	-	-	19.00	19.00	50	19.000	-2.47%
2021-02-23	19.42	-	-	19.26	19.26	100	1,926	19.260	19.42	-	-	19.26	19.26	100	19.260	-0.72%
2021-02-22	19.56	-	-	-	-	0	0	-	19.56	-	-	-	-	0	-	-1.21%
2021-02-19	19.80	-	-	19.80	19.80	150	2,970	19.800	19.80	-	-	19.80	19.80	150	19.800	-0.20%
2021-02-18	19.84	-	-	-	-	0	0	-	19.84	-	-	-	-	0	-	-2.17%
2021-02-17	20.28	-	-	-	-	0	0	-	20.28	-	-	-	-	0	-	0.10%
2021-02-16	20.26	-	-	-	-	0	0	-	20.26	-	-	-	-	0	-	1.30%
2021-02-11	20.00	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	0.50%
2021-02-10	19.90	-	-	-	-	0	0	-	19.90	-	-	-	-	0	-	2.16%
2021-02-09	19.48	-	-	-	-	0	0	-	19.48	-	-	-	-	0	-	0.93%
2021-02-08	19.30	19.10	-	19.34	19.34	50	967	19.340	19.30	19.10	-	19.34	19.34	50	19.340	0.57%
2021-02-05	19.19	19.19	-	19.19	19.19	2,500	47,932	19.173	19.19	19.19	-	19.19	19.19	2,500	19.173	0.95%
2021-02-04	19.01	-	19.19	18.90	19.19	1,750	33,408	19.090	19.01	-	19.19	18.90	19.19	1,750	19.090	-0.99%
2021-02-03	19.20	-	-	-	-	0	0	-	19.20	-	-	-	-	0	-	1.27%
2021-02-02	18.96	-	19.20	-	-	0	0	-	18.96	-	19.20	-	-	0	-	2.38%
2021-02-01	18.52	-	-	-	-	0	0	-	18.52	-	-	-	-	0	-	0.98%
2021-01-29	18.34	-	-	-	-	0	0	-	18.34	-	-	-	-	0	-	-1.19%
2021-01-28	18.56	-	19.32	18.68	18.80	2,050	38,510	18.785	18.56	-	19.32	18.68	18.80	2,050	18.785	-3.93%
2021-01-27	19.32	-	-	-	-	0	0	-	19.32	-	-	-	-	0	-	0.00%
2021-01-26	19.32	-	-	19.50	19.52	100	1,951	19.510	19.32	-	-	19.50	19.52	100	19.510	-1.73%
2021-01-25	19.66	-	-	-	-	0	0	-	19.66	-	-	-	-	0	-	2.29%
2021-01-22	19.22	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.73%
2021-01-21	19.08	-	-	-	-	0	0	-	19.08	-	-	-	-	0	-	0.00%
2021-01-20	19.08	-	-	-	-	0	0	-	19.08	-	-	-	-	0	-	1.92%
2021-01-19	18.72	-	-	18.72	18.72	50	936	18.720	18.72	-	-	18.72	18.72	50	18.720	0.97%
2021-01-18	18.54	-	-	-	-	0	0	-	18.54	-	-	-	-	0	-	-0.32%
2021-01-15	18.60	-	-	18.60	19.00	300	5,620	18.733	18.60	-	-	18.60	19.00	300	18.733	-0.43%
2021-01-14	18.68	18.60	-	-	-	0	0	-	18.68	18.60	-	-	-	0	-	0.00%
2021-01-13	18.68	18.40	-	-	-	0	0	-	18.68	18.40	-	-	-	0	-	0.65%
2021-01-12	18.56	18.00	-	18.56	18.56	100	1,856	18.560	18.56	18.00	-	18.56	18.56	100	18.560	0.54%
2021-01-11	18.46	-	-	-	-	0	0	-	18.46	-	-	-	-	0	-	0.00%
2021-01-08	18.46	18.17	-	18.46	18.46	50	923	18.460	18.46	18.17	-	18.46	18.46	50	18.460	3.01%
2021-01-07	17.92	17.80	-	17.86	17.92	22,100	395,554	17.898	17.92	17.80	-	17.86	17.92	22,100	17.898	0.00%
2021-01-06	17.92	-	-	-	-	0	0	-	17.92	-	-	-	-	0	-	1.24%
2021-01-05	17.70	-	-	-	-	0	0	-	17.70	-	-	-	-	0	-	0.57%
2021-01-04	17.60	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	1.85%
2020-12-31	17.28	-	-	-	-	0	0	-	17.28	-	-	-	-	0	-	1.41%
2020-12-30	17.04	-	-	-	-	0	0	-	17.04	-	-	-	-	0	-	2.16%
2020-12-29	16.68	-	-	-	-	0	0	-	16.68	-	-	-	-	0	-	0.97%
2020-12-28	16.52	-	-	-	-	0	0	-	16.52	-	-	-	-	0	-	0.12%
2020-12-24	16.50	-	-	16.42	16.50	15,200	249,896	16.441	16.50	-	-	16.42	16.50	15,200	16.441	-0.12%
2020-12-23	16.52	-	-	-	-	0	0	-	16.52	-	-	-	-	0	-	0.49%
2020-12-22	16.44	-	-	16.50	16.50	1,150	18,975	16.500	16.44	-	-	16.50	16.50	1,150	16.500	-0.24%
2020-12-21	16.48	-	-	-	-	0	0	-	16.48	-	-	-	-	0	-	0.24%
2020-12-18	16.44	-	-	-	-	0	0	-	16.44	-	-	-	-	0	-	0.00%
2020-12-17	16.44	-	-	-	-	0	0	-	16.44	-	-	-	-	0	-	1.23%
2020-12-16	16.24	-	-	-	-	0	0	-	16.24	-	-	-	-	0	-	1.37%
2020-12-15	16.02	-	-	-	-	0	0	-	16.02	-	-	-	-	0	-	0.00%
2020-12-14	16.02	-	-	-	-	0	0	-	16.02	-	-	-	-	0	-	0.38%
2020-12-11	15.96	-	-	-	-	0	0	-	15.96	-	-	-	-	0	-	0.00%
2020-12-10	15.96	15.80	-	-	-	0	0	-	15.96	15.80	-	-	-	0	-	-0.87%
2020-12-09	16.10	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	0.63%
2020-12-08	16.00	-	-	16.00	16.00	200	3,200	16.000	16.00	-	-	16.00	16.00	200	16.000	0.13%
2020-12-07	15.98	-	-	-	-	0	0	-	15.98	-	-	-	-	0	-	0.00%
2020-12-04	15.98	-	-	-	-	0	0	-	15.98	-	-	-	-	0	-	1.40%
2020-12-03	15.76	-	-	-	-	0	0	-	15.76	-	-	-	-	0	-	0.77%
2020-12-02	15.64	-	-	-	-	0	0	-	15.64	-	-	-	-	0	-	0.00%
2020-12-01	15.64	-	-	-	-	0	0	-	15.64	-	-	-	-	0	-	0.00%
2020-11-30	15.64	-	-	-	-	0	0	-	15.64	-	-	-	-	0	-	0.00%
2020-11-27	15.64	-	15.68	-	-	0	0	-	15.64	-	15.68	-	-	0	-	0.51%
2020-11-26	15.56	-	-	-	-	0	0	-	15.56	-	-	-	-	0	-	0.39%
2020-11-25	15.50	-	-	-	-	0	0	-	15.50	-	-	-	-	0	-	-0.64%
2020-11-24	15.60	15.60	-	-	-	0	0	-	15.60	15.60	-	-	-	0	-	0.91%
2020-11-23	15.46	15.45	-	-	-	0	0	-	15.46	15.45	-	-	-	0	-	1.71%
2020-11-20	15.20	-	-	-	-	0	0	-	15.20	-	-	-	-	0	-	0.13%
2020-11-19	15.18	-	-	-	-	0	0	-	15.18	-	-	-	-	0	-	0.00%
2020-11-18	15.18	-	-	-	-	0	0	-	15.18	-	-	-	-	0	-	-0.26%
2020-11-17	15.22	-	-	-	-	0	0	-	15.22	-	-	-	-	0	-	-0.26%
2020-11-16	15.26	-	-	-	-	0	0	-	15.26	-	-	-	-	0	-	1.60%
2020-11-13	15.02	-	-	15.02	15.02	650	9,763	15.020	15.02	-	-	15.02	15.02	650	15.020	1.35%
2020-11-12	14.82	-	-	-	-	0	0	-	14.82	-	-	-	-	0	-	0.41%
2020-11-11	14.76	-	-	14.80	14.80	500	7,400	14.800	14.76	-	-	14.80	14.80	500	14.800	-1.99%
2020-11-10	15.06	14.76	-	-	-	0	0	-	15.06	14.76	-	-	-	0	-	-2.21%
2020-11-09	15.40	-	-	-	-	0	0	-	15.40	-	-	-	-	0	-	0.52%
2020-11-06	15.32	-	-	15.38	15.38	400	6,152	15.380	15.32	-	-	15.38	15.38	400	15.380	0.92%
2020-11-05	15.18	-	-	-	-	0	0	-	15.18	-	-	-	-	0	-	4.98%
2020-11-04	14.46	-	-	-	-	0	0	-	14.46	-	-	-	-	0	-	0.56%
2020-11-03	14.38	-	-	-	-	0	0	-	14.38	-	-	-	-	0	-	0.56%
2020-11-02	14.30	14.20	-	-	-	0	0	-	14.30	14.20	-	-	-	0	-	0.00%
2020-10-30	14.30	-	-	-	-	0	0	-	14.30	-	-	-	-	0	-	-0.83%
2020-10-29	14.42	-	-	-	-	0	0	-	14.42	-	-	-	-	0	-	0.00%
2020-10-28	14.42	-	-	-	-	0	0	-	14.42	-	-	-	-	0	-	1.12%
2020-10-27	14.26	-	-	-	-	0	0	-	14.26	-	-	-	-	0	-	0.00%
2020-10-23	14.26	-	-	-	-	0	0	-	14.26	-	-	-	-	0	-	-0.28%
2020-10-22	14.30	-	-	-	-	0	0	-	14.30	-	-	-	-	0	-	0.00%
2020-10-21	14.30	-	-	-	-	0	0	-	14.30	-	-	-	-	0	-	0.00%
2020-10-20	14.30	-	-	14.30	14.30	50	715	14.300	14.30	-	-	14.30	14.30	50	14.300	0.70%
2020-10-19	14.20	-	-	-	-	0	0	-	14.20	-	-	-	-	0	-	0.00%
2020-10-16	14.20	-	-	14.20	14.20	2,100	29,820	14.200	14.20	-	-	14.20	14.20	2,100	14.200	-0.42%
2020-10-15	14.26	-	-	-	-	0	0	-	14.26	-	-	-	-	0	-	-1.66%
2020-10-14	14.50	-	-	14.40	14.50	10,400	149,960	14.419	14.50	-	-	14.40	14.50	10,400	14.419	1.40%
2020-10-12	14.30	-	-	-	-	0	0	-	14.30	-	-	-	-	0	-	1.27%
2020-10-09	14.12	-	-	-	-	0	0	-	14.12	-	-	-	-	0	-	0.43%
2020-10-08	14.06	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	0.57%
2020-10-07	13.98	-	-	-	-	0	0	-	13.98	-	-	-	-	0	-	1.30%
2020-10-06	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.44%
2020-10-05	13.74	-	-	-	-	0	0	-	13.74	-	-	-	-	0	-	0.00%
2020-09-30	13.74	-	-	-	-	0	0	-	13.74	-	-	-	-	0	-	0.29%
2020-09-29	13.70	-	-	-	-	0	0	-	13.70	-	-	-	-	0	-	0.00%
2020-09-28	13.70	-	-	13.70	13.70	1,500	20,550	13.700	13.70	-	-	13.70	13.70	1,500	13.700	1.18%
2020-09-25	13.54	-	-	-	-	0	0	-	13.54	-	-	-	-	0	-	-0.59%
2020-09-24	13.62	-	-	-	-	0	0	-	13.62	-	-	-	-	0	-	-1.73%
2020-09-23	13.86	-	-	-	-	0	0	-	13.86	-	-	-	-	0	-	1.17%
2020-09-22	13.70	-	-	-	-	0	0	-	13.70	-	-	-	-	0	-	-1.30%
2020-09-21	13.88	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	-0.29%
2020-09-18	13.92	-	-	-	-	0	0	-	13.92	-	-	-	-	0	-	0.14%
2020-09-17	13.90	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	-0.14%
2020-09-16	13.92	-	-	-	-	0	0	-	13.92	-	-	-	-	0	-	0.72%
2020-09-15	13.82	-	-	-	-	0	0	-	13.82	-	-	-	-	0	-	1.32%
2020-09-14	13.64	-	-	-	-	0	0	-	13.64	-	-	-	-	0	-	0.89%
2020-09-11	13.52	-	-	-	-	0	0	-	13.52	-	-	-	-	0	-	0.90%
2020-09-10	13.40	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2020-09-09	13.40	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	-0.89%
2020-09-08	13.52	-	-	-	-	0	0	-	13.52	-	-	-	-	0	-	0.00%
2020-09-07	13.52	-	-	-	-	0	0	-	13.52	-	-	-	-	0	-	-1.74%
2020-09-04	13.76	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	-0.86%
2020-09-03	13.88	-	-	13.88	13.88	2,000	27,760	13.880	13.88	-	-	13.88	13.88	2,000	13.880	-1.14%
2020-09-02	14.04	-	-	14.04	14.04	900	12,636	14.040	14.04	-	-	14.04	14.04	900	14.040	1.89%
2020-09-01	13.78	-	-	-	-	0	0	-	13.78	-	-	-	-	0	-	1.32%
2020-08-31	13.60	-	-	13.60	13.74	7,600	103,968	13.680	13.60	-	-	13.60	13.74	7,600	13.680	-0.73%
2020-08-28	13.70	-	-	-	-	0	0	-	13.70	-	-	-	-	0	-	0.00%
2020-08-27	13.70	-	-	-	-	0	0	-	13.70	-	-	-	-	0	-	0.88%
2020-08-26	13.58	-	-	-	-	0	0	-	13.58	-	-	-	-	0	-	0.30%
2020-08-25	13.54	-	-	-	-	0	0	-	13.54	-	-	-	-	0	-	0.00%
2020-08-24	13.54	-	-	-	-	0	0	-	13.54	-	-	-	-	0	-	1.50%
2020-08-21	13.34	-	-	-	-	0	0	-	13.34	-	-	-	-	0	-	0.76%
2020-08-20	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	-1.49%
2020-08-19	13.44	-	-	-	-	0	0	-	13.44	-	-	-	-	0	-	0.00%
2020-08-18	13.44	-	-	-	-	0	0	-	13.44	-	-	-	-	0	-	0.30%
2020-08-17	13.40	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2020-08-14	13.40	-	-	13.40	13.40	100	1,340	13.400	13.40	-	-	13.40	13.40	100	13.400	0.15%
2020-08-13	13.38	-	-	-	-	0	0	-	13.38	-	-	-	-	0	-	0.00%
2020-08-12	13.38	-	-	-	-	0	0	-	13.38	-	-	-	-	0	-	-0.59%
2020-08-11	13.46	-	-	-	-	0	0	-	13.46	-	-	-	-	0	-	0.00%
2020-08-10	13.46	-	-	-	-	0	0	-	13.46	-	-	-	-	0	-	-0.30%
2020-08-07	13.50	-	-	-	-	0	0	-	13.50	-	-	-	-	0	-	-0.95%
2020-08-06	13.63	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	0.00%
2020-08-05	13.63	-	-	13.64	13.64	2,000	27,280	13.640	13.63	-	-	13.64	13.64	2,000	13.640	1.72%
2020-08-04	13.40	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.90%
2020-08-03	13.28	-	-	-	-	0	0	-	13.28	-	-	-	-	0	-	1.07%
2020-07-31	13.14	-	-	13.16	13.16	100	1,316	13.160	13.14	-	-	13.16	13.16	100	13.160	0.92%
2020-07-30	13.02	-	-	13.02	13.02	2,800	36,456	13.020	13.02	-	-	13.02	13.02	2,800	13.020	-0.15%
2020-07-29	13.04	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.46%
2020-07-28	12.98	-	-	12.98	12.98	100	1,298	12.980	12.98	-	-	12.98	12.98	100	12.980	0.39%
2020-07-27	12.93	-	-	12.92	12.93	8,000	103,380	12.923	12.93	-	-	12.92	12.93	8,000	12.923	1.49%
2020-07-24	12.74	-	-	-	-	0	0	-	12.74	-	-	-	-	0	-	-2.45%
2020-07-23	13.06	-	-	-	-	0	0	-	13.06	-	-	-	-	0	-	0.31%
2020-07-22	13.02	-	-	-	-	0	0	-	13.02	-	-	-	-	0	-	-0.61%
2020-07-21	13.10	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	3.15%
2020-07-20	12.70	-	13.04	12.70	12.70	100	1,270	12.700	12.70	-	13.04	12.70	12.70	100	12.700	0.16%
2020-07-17	12.68	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	0.16%
2020-07-16	12.66	-	-	-	-	0	0	-	12.66	-	-	-	-	0	-	-2.91%
2020-07-15	13.04	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.00%
2020-07-14	13.04	-	-	-	-	200,000	2,637,400	13.187	13.04	-	-	-	-	200,000	13.187	-0.76%
2020-07-13	13.14	12.99	-	13.12	13.16	93,650	1,230,460	13.139	13.14	12.99	-	13.12	13.16	93,650	13.139	0.31%
2020-07-10	13.10	-	-	13.16	13.16	6,350	83,566	13.160	13.10	-	-	13.16	13.16	6,350	13.160	-0.76%
2020-07-09	13.20	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	2.33%
2020-07-08	12.90	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.94%
2020-07-07	12.78	-	-	-	-	0	0	-	12.78	-	-	-	-	0	-	0.00%
2020-07-06	12.78	-	-	-	-	0	0	-	12.78	-	-	-	-	0	-	2.40%
2020-07-03	12.48	-	-	-	-	0	0	-	12.48	-	-	-	-	0	-	1.13%
2020-07-02	12.34	-	-	-	-	0	0	-	12.34	-	-	-	-	0	-	1.98%
2020-06-30	12.10	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.83%
2020-06-29	12.00	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	-1.96%
2020-06-26	12.24	-	-	-	-	0	0	-	12.24	-	-	-	-	0	-	0.00%
2020-06-24	12.24	-	-	-	-	0	0	-	12.24	-	-	-	-	0	-	0.00%
2020-06-23	12.24	-	-	-	-	0	0	-	12.24	-	-	-	-	0	-	2.00%
2020-06-22	12.00	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.50%
2020-06-19	11.94	-	-	-	-	0	0	-	11.94	-	-	-	-	0	-	0.67%
2020-06-18	11.86	-	-	-	-	0	0	-	11.86	-	-	-	-	0	-	0.17%
2020-06-17	11.84	-	-	-	-	0	0	-	11.84	-	-	-	-	0	-	2.07%
2020-06-16	11.60	-	-	-	-	0	0	-	11.60	-	-	-	-	0	-	3.20%
2020-06-15	11.24	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	-2.94%
2020-06-12	11.58	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	-0.52%
2020-06-11	11.64	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	-0.51%
2020-06-10	11.70	-	-	-	-	0	0	-	11.70	-	-	-	-	0	-	1.39%
2020-06-09	11.54	-	-	-	-	0	0	-	11.54	-	-	-	-	0	-	0.52%
2020-06-08	11.48	-	-	-	-	0	0	-	11.48	-	-	-	-	0	-	0.00%
2020-06-05	11.48	-	-	-	-	0	0	-	11.48	-	-	-	-	0	-	1.77%
2020-06-04	11.28	-	-	-	-	0	0	-	11.28	-	-	-	-	0	-	0.18%
2020-06-03	11.26	-	-	-	-	0	0	-	11.26	-	-	-	-	0	-	1.08%
2020-06-02	11.14	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	0.00%
2020-06-01	11.14	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	2.96%
2020-05-29	10.82	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	0.00%
2020-05-28	10.82	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	0.00%
2020-05-27	10.82	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	0.00%
2020-05-26	10.82	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	1.69%
2020-05-25	10.64	-	-	-	-	0	0	-	10.64	-	-	-	-	0	-	0.38%
2020-05-22	10.60	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	-2.21%
2020-05-21	10.84	-	-	-	-	0	0	-	10.84	-	-	-	-	0	-	-0.18%
2020-05-20	10.86	-	-	10.86	10.86	1,000	10,860	10.860	10.86	-	-	10.86	10.86	1,000	10.860	0.93%
2020-05-19	10.76	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	1.51%
2020-05-18	10.60	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	0.00%
2020-05-15	10.60	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	0.19%
2020-05-14	10.58	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	-0.19%
2020-05-13	10.60	-	-	10.58	10.58	50	529	10.580	10.60	-	-	10.58	10.58	50	10.580	0.57%
2020-05-12	10.54	-	-	10.52	10.52	2,000	21,040	10.520	10.54	-	-	10.52	10.52	2,000	10.520	0.00%
2020-05-11	10.54	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.96%
2020-05-08	10.44	-	-	-	-	0	0	-	10.44	-	-	-	-	0	-	1.36%
2020-05-07	10.30	-	-	-	-	0	0	-	10.30	-	-	-	-	0	-	0.98%
2020-05-06	10.20	-	-	-	-	0	0	-	10.20	-	-	-	-	0	-	1.39%
2020-05-05	10.06	-	-	-	-	0	0	-	10.06	-	-	-	-	0	-	0.80%
2020-05-04	9.980	-	-	9.980	9.980	2,500	24,950	9.9800	9.980	-	-	9.980	9.980	2,500	9.9800	-2.73%
2020-04-29	10.26	10.24	-	10.24	10.26	250	2,564	10.256	10.26	10.24	-	10.24	10.26	250	10.256	0.00%
2020-04-28	10.26	-	-	10.18	10.18	250	2,545	10.180	10.26	-	-	10.18	10.18	250	10.180	0.79%
2020-04-27	10.18	-	-	-	-	0	0	-	10.18	-	-	-	-	0	-	1.39%
2020-04-24	10.04	-	-	-	-	0	0	-	10.04	-	-	-	-	0	-	-0.20%
2020-04-23	10.06	-	-	-	-	0	0	-	10.06	-	-	-	-	0	-	0.00%
2020-04-22	10.06	-	-	-	-	0	0	-	10.06	-	-	-	-	0	-	0.00%
2020-04-21	10.06	-	-	-	-	0	0	-	10.06	-	-	-	-	0	-	-0.98%
2020-04-20	10.16	-	-	-	-	0	0	-	10.16	-	-	-	-	0	-	0.00%
2020-04-17	10.16	-	-	-	-	0	0	-	10.16	-	-	-	-	0	-	2.01%
2020-04-16	9.960	-	-	-	-	0	0	-	9.960	-	-	-	-	0	-	0.40%
2020-04-15	9.920	-	-	-	-	0	0	-	9.920	-	-	-	-	0	-	0.00%
2020-04-14	9.920	-	-	-	-	0	0	-	9.920	-	-	-	-	0	-	1.43%
2020-04-09	9.780	-	-	-	-	0	0	-	9.780	-	-	-	-	0	-	0.00%
2020-04-08	9.780	-	-	-	-	0	0	-	9.780	-	-	-	-	0	-	-0.81%
2020-04-07	9.860	-	-	9.700	9.700	250	2,425	9.7000	9.860	-	-	9.700	9.700	250	9.7000	1.65%
2020-04-06	9.700	9.630	9.770	9.440	9.700	500	4,785	9.5700	9.700	9.630	9.770	9.440	9.700	500	9.5700	4.08%
2020-04-03	9.320	-	-	-	-	0	0	-	9.320	-	-	-	-	0	-	0.00%
2020-04-02	9.320	-	-	-	-	0	0	-	9.320	-	-	-	-	0	-	0.87%
2020-04-01	9.240	-	-	-	-	0	0	-	9.240	-	-	-	-	0	-	-2.12%
2020-03-31	9.440	-	-	-	-	0	0	-	9.440	-	-	-	-	0	-	1.07%
2020-03-30	9.340	-	-	-	-	0	0	-	9.340	-	-	-	-	0	-	-1.48%
2020-03-27	9.480	-	-	-	-	0	0	-	9.480	-	-	-	-	0	-	2.38%
2020-03-26	9.260	-	-	-	-	0	0	-	9.260	-	-	-	-	0	-	-1.70%
2020-03-25	9.420	-	-	9.320	9.320	2,000	18,640	9.3200	9.420	-	-	9.320	9.320	2,000	9.3200	3.29%
2020-03-24	9.120	-	-	9.100	9.120	2,000	18,230	9.1150	9.120	-	-	9.100	9.120	2,000	9.1150	6.29%
2020-03-23	8.580	-	-	8.580	8.580	500	4,290	8.5800	8.580	-	-	8.580	8.580	500	8.5800	-3.38%
2020-03-20	8.880	-	-	-	-	0	0	-	8.880	-	-	-	-	0	-	4.23%
2020-03-19	8.520	-	-	-	-	0	0	-	8.520	-	-	-	-	0	-	-0.70%
2020-03-18	8.580	8.480	8.600	-	-	0	0	-	8.580	8.480	8.600	-	-	0	-	-3.38%
2020-03-17	8.880	8.860	-	8.860	8.860	250	2,215	8.8600	8.880	8.860	-	8.860	8.860	250	8.8600	0.23%
2020-03-16	8.860	-	-	-	-	0	0	-	8.860	-	-	-	-	0	-	-6.14%
2020-03-13	9.440	-	9.470	-	-	0	0	-	9.440	-	9.470	-	-	0	-	-1.87%
2020-03-12	9.620	-	-	-	-	0	0	-	9.620	-	-	-	-	0	-	-4.75%
2020-03-11	10.10	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	-0.98%
2020-03-10	10.20	-	-	-	-	0	0	-	10.20	-	-	-	-	0	-	1.80%
2020-03-09	10.02	-	-	-	-	0	0	-	10.02	-	-	-	-	0	-	-5.47%
2020-03-06	10.60	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	-1.49%
2020-03-05	10.76	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	1.89%
2020-03-04	10.56	-	-	-	-	0	0	-	10.56	-	-	-	-	0	-	0.38%
2020-03-03	10.52	-	-	-	-	0	0	-	10.52	-	-	-	-	0	-	0.38%
2020-03-02	10.48	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	2.34%
2020-02-28	10.24	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	-3.58%
2020-02-27	10.62	-	-	10.62	10.62	500	5,310	10.620	10.62	-	-	10.62	10.62	500	10.620	-0.93%
2020-02-26	10.72	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	-1.47%
2020-02-25	10.88	10.82	-	10.86	10.86	100	1,086	10.860	10.88	10.82	-	10.86	10.86	100	10.860	0.93%
2020-02-24	10.78	-	-	10.78	10.88	7,100	77,040	10.851	10.78	-	-	10.78	10.88	7,100	10.851	-2.88%
2020-02-21	11.10	-	-	-	-	0	0	-	11.10	-	-	-	-	0	-	-0.89%
2020-02-20	11.20	-	-	11.20	11.20	100	1,120	11.200	11.20	-	-	11.20	11.20	100	11.200	0.54%
2020-02-19	11.14	11.12	-	-	-	0	0	-	11.14	11.12	-	-	-	0	-	0.18%
2020-02-18	11.12	-	-	11.22	11.38	5,000	56,500	11.300	11.12	-	-	11.22	11.38	5,000	11.300	-1.59%
2020-02-17	11.30	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	0.00%
2020-02-14	11.30	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	0.00%
2020-02-13	11.30	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	0.00%
2020-02-12	11.30	11.28	11.38	-	-	0	0	-	11.30	11.28	11.38	-	-	0	-	1.07%
2020-02-11	11.18	11.16	11.26	-	-	0	0	-	11.18	11.16	11.26	-	-	0	-	0.36%
2020-02-10	11.14	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	-0.54%
2020-02-07	11.20	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2020-02-06	11.20	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	2.00%
2020-02-05	10.98	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	0.73%
2020-02-04	10.90	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	2.83%
2020-02-03	10.60	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	0.00%
2020-01-31	10.60	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	0.00%
2020-01-30	10.60	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	-3.11%
2020-01-29	10.94	-	-	-	-	0	0	-	10.94	-	-	-	-	0	-	-2.32%
2020-01-24	11.20	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2020-01-23	11.20	11.14	11.24	-	-	0	0	-	11.20	11.14	11.24	-	-	0	-	-1.41%
2020-01-22	11.36	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	1.61%
2020-01-21	11.18	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	-0.89%
2020-01-20	11.28	-	-	-	-	0	0	-	11.28	-	-	-	-	0	-	0.00%
2020-01-17	11.28	-	-	-	-	0	0	-	11.28	-	-	-	-	0	-	0.18%
2020-01-16	11.26	-	-	-	-	0	0	-	11.26	-	-	-	-	0	-	0.00%
2020-01-15	11.26	-	-	-	-	0	0	-	11.26	-	-	-	-	0	-	0.00%
2020-01-14	11.26	-	-	-	-	0	0	-	11.26	-	-	-	-	0	-	0.00%
2020-01-13	11.26	-	-	-	-	0	0	-	11.26	-	-	-	-	0	-	0.90%
2020-01-10	11.16	-	-	-	-	0	0	-	11.16	-	-	-	-	0	-	0.18%
2020-01-09	11.14	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	2.01%
2020-01-08	10.92	-	-	-	-	0	0	-	10.92	-	-	-	-	0	-	0.00%
2020-01-07	10.92	-	-	-	-	0	0	-	10.92	-	-	-	-	0	-	0.37%
2020-01-06	10.88	-	-	-	-	0	0	-	10.88	-	-	-	-	0	-	0.00%
2020-01-03	10.88	-	-	-	-	0	0	-	10.88	-	-	-	-	0	-	0.18%
2020-01-02	10.86	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.56%
2019-12-31	10.80	-	-	-	-	0	0	-	10.80	-	-	-	-	0	-	0.00%
2019-12-30	10.80	10.70	10.86	-	-	0	0	-	10.80	10.70	10.86	-	-	0	-	0.00%
2019-12-27	10.80	10.76	10.92	-	-	0	0	-	10.80	10.76	10.92	-	-	0	-	0.93%
2019-12-24	10.70	-	10.72	-	-	0	0	-	10.70	-	10.72	-	-	0	-	0.00%
2019-12-23	10.70	-	10.72	-	-	0	0	-	10.70	-	10.72	-	-	0	-	0.00%
2019-12-20	10.70	-	-	10.68	10.70	12,350	131,905	10.681	10.70	-	-	10.68	10.70	12,350	10.681	0.19%
2019-12-19	10.68	-	-	10.68	10.68	2,000	21,360	10.680	10.68	-	-	10.68	10.68	2,000	10.680	-0.37%
2019-12-18	10.72	-	-	10.72	10.76	6,050	64,858	10.720	10.72	-	-	10.72	10.76	6,050	10.720	0.00%
2019-12-17	10.72	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	0.94%
2019-12-16	10.62	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.19%
2019-12-13	10.60	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	1.92%
2019-12-12	10.40	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	0.97%
2019-12-11	10.30	-	-	-	-	0	0	-	10.30	-	-	-	-	0	-	0.00%
2019-12-10	10.30	-	-	-	-	0	0	-	10.30	-	-	-	-	0	-	0.00%
2019-12-09	10.30	-	-	-	-	0	0	-	10.30	-	-	-	-	0	-	0.00%
2019-12-06	10.30	-	-	-	-	0	0	-	10.30	-	-	-	-	0	-	1.38%
2019-12-05	10.16	-	-	-	-	0	0	-	10.16	-	-	-	-	0	-	0.79%
2019-12-04	10.08	-	-	-	-	0	0	-	10.08	-	-	-	-	0	-	-0.79%
2019-12-03	10.16	-	-	-	-	0	0	-	10.16	-	-	-	-	0	-	0.00%
2019-12-02	10.16	-	-	-	-	0	0	-	10.16	-	-	-	-	0	-	0.00%
2019-11-29	10.16	-	-	-	-	0	0	-	10.16	-	-	-	-	0	-	-0.59%
2019-11-28	10.22	-	-	-	-	0	0	-	10.22	-	-	-	-	0	-	0.20%
2019-11-27	10.20	-	-	-	-	0	0	-	10.20	-	-	-	-	0	-	0.39%
2019-11-26	10.16	-	-	-	-	0	0	-	10.16	-	-	-	-	0	-	0.79%
2019-11-25	10.08	-	-	-	-	0	0	-	10.08	-	-	-	-	0	-	0.60%
2019-11-22	10.02	-	-	-	-	0	0	-	10.02	-	-	-	-	0	-	0.00%
2019-11-21	10.02	-	-	-	-	0	0	-	10.02	-	-	-	-	0	-	-1.57%
2019-11-20	10.18	-	-	-	-	0	0	-	10.18	-	-	-	-	0	-	0.00%
2019-11-19	10.18	-	-	-	-	0	0	-	10.18	-	-	-	-	0	-	0.00%
2019-11-18	10.18	-	-	-	-	0	0	-	10.18	-	-	-	-	0	-	0.79%
2019-11-15	10.10	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	0.00%
2019-11-14	10.10	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	0.00%
2019-11-13	10.10	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	0.00%
2019-11-12	10.10	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	0.00%
2019-11-11	10.10	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	-1.17%
2019-11-08	10.22	-	-	-	-	0	0	-	10.22	-	-	-	-	0	-	0.00%
2019-11-07	10.22	-	-	-	-	0	0	-	10.22	-	-	-	-	0	-	0.00%
2019-11-06	10.22	-	-	-	-	0	0	-	10.22	-	-	-	-	0	-	0.00%
2019-11-05	10.22	-	-	-	-	0	0	-	10.22	-	-	-	-	0	-	1.19%
2019-11-04	10.10	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	1.30%
2019-11-01	9.970	-	-	-	-	0	0	-	9.970	-	-	-	-	0	-	1.32%
2019-10-31	9.840	-	-	-	-	0	0	-	9.840	-	-	-	-	0	-	0.51%
2019-10-30	9.790	-	-	-	-	0	0	-	9.790	-	-	-	-	0	-	0.00%
2019-10-29	9.790	-	-	-	-	0	0	-	9.790	-	-	-	-	0	-	0.20%
2019-10-28	9.770	-	-	-	-	0	0	-	9.770	-	-	-	-	0	-	1.35%
2019-10-25	9.640	-	-	-	-	0	0	-	9.640	-	-	-	-	0	-	0.63%
2019-10-24	9.580	-	-	-	-	0	0	-	9.580	-	-	-	-	0	-	1.16%
2019-10-23	9.470	-	-	-	-	0	0	-	9.470	-	-	-	-	0	-	0.00%
2019-10-22	9.470	-	-	-	-	0	0	-	9.470	-	-	-	-	0	-	0.21%
2019-10-21	9.450	-	-	-	-	0	0	-	9.450	-	-	-	-	0	-	-0.21%
2019-10-18	9.470	-	-	-	-	0	0	-	9.470	-	-	-	-	0	-	0.00%
2019-10-17	9.470	-	-	-	-	0	0	-	9.470	-	-	-	-	0	-	0.74%
2019-10-16	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.32%
2019-10-15	9.370	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.21%
2019-10-14	9.350	-	-	-	-	0	0	-	9.350	-	-	-	-	0	-	0.86%
2019-10-11	9.270	-	-	-	-	0	0	-	9.270	-	-	-	-	0	-	0.98%
2019-10-10	9.180	-	-	-	-	0	0	-	9.180	-	-	-	-	0	-	0.11%
2019-10-09	9.170	9.090	9.190	-	-	0	0	-	9.170	9.090	9.190	-	-	0	-	-0.43%
2019-10-08	9.210	-	-	-	-	0	0	-	9.210	-	-	-	-	0	-	0.44%
2019-10-04	9.170	-	-	-	-	0	0	-	9.170	-	-	-	-	0	-	0.00%
2019-10-03	9.170	-	-	-	-	0	0	-	9.170	-	-	-	-	0	-	0.00%
2019-10-02	9.170	-	-	-	-	0	0	-	9.170	-	-	-	-	0	-	-0.86%
2019-09-30	9.250	9.170	9.270	-	-	0	0	-	9.250	9.170	9.270	-	-	0	-	-0.96%
2019-09-27	9.340	-	-	-	-	0	0	-	9.340	-	-	-	-	0	-	0.00%
2019-09-26	9.340	-	-	-	-	0	0	-	9.340	-	-	-	-	0	-	0.21%
2019-09-25	9.320	-	-	-	-	0	0	-	9.320	-	-	-	-	0	-	-2.00%
2019-09-24	9.510	-	-	-	-	0	0	-	9.510	-	-	-	-	0	-	0.00%
2019-09-23	9.510	-	-	-	-	0	0	-	9.510	-	-	-	-	0	-	-0.31%
2019-09-20	9.540	-	-	-	-	0	0	-	9.540	-	-	-	-	0	-	0.32%
2019-09-19	9.510	-	9.570	-	-	0	0	-	9.510	-	9.570	-	-	0	-	0.53%
2019-09-18	9.460	-	-	-	-	0	0	-	9.460	-	-	-	-	0	-	0.00%
2019-09-17	9.460	-	-	-	-	0	0	-	9.460	-	-	-	-	0	-	-0.63%
2019-09-16	9.520	-	-	-	-	0	0	-	9.520	-	-	-	-	0	-	0.00%
2019-09-13	9.520	-	-	-	-	0	0	-	9.520	-	-	-	-	0	-	0.42%
2019-09-12	9.480	-	-	-	-	0	0	-	9.480	-	-	-	-	0	-	1.07%
2019-09-11	9.380	-	9.420	-	-	0	0	-	9.380	-	9.420	-	-	0	-	0.00%
2019-09-10	9.380	-	-	-	-	0	0	-	9.380	-	-	-	-	0	-	-0.11%
2019-09-09	9.390	-	-	-	-	0	0	-	9.390	-	-	-	-	0	-	0.86%
2019-09-06	9.310	-	9.380	-	-	0	0	-	9.310	-	9.380	-	-	0	-	0.98%
2019-09-05	9.220	-	-	-	-	0	0	-	9.220	-	-	-	-	0	-	0.55%
2019-09-04	9.170	-	9.240	-	-	0	0	-	9.170	-	9.240	-	-	0	-	1.66%
2019-09-03	9.020	8.990	9.080	-	-	0	0	-	9.020	8.990	9.080	-	-	0	-	0.00%
2019-09-02	9.020	-	-	-	-	0	0	-	9.020	-	-	-	-	0	-	0.22%
2019-08-30	9.000	-	-	-	-	0	0	-	9.000	-	-	-	-	0	-	1.81%
2019-08-29	8.840	-	-	-	-	0	0	-	8.840	-	-	-	-	0	-	0.00%
2019-08-28	8.840	8.820	8.910	-	-	0	0	-	8.840	8.820	8.910	-	-	0	-	0.23%
2019-08-27	8.820	-	-	-	-	0	0	-	8.820	-	-	-	-	0	-	0.00%
2019-08-26	8.820	-	-	-	-	0	0	-	8.820	-	-	-	-	0	-	-1.89%
2019-08-23	8.990	-	-	-	-	0	0	-	8.990	-	-	-	-	0	-	0.00%
2019-08-22	8.990	-	9.020	-	-	0	0	-	8.990	-	9.020	-	-	0	-	0.00%
2019-08-21	8.990	8.970	-	-	-	0	0	-	8.990	8.970	-	-	-	0	-	0.00%
2019-08-20	8.990	-	-	-	-	0	0	-	8.990	-	-	-	-	0	-	1.58%
2019-08-19	8.850	-	-	-	-	0	0	-	8.850	-	-	-	-	0	-	1.72%
2019-08-16	8.700	-	-	-	-	0	0	-	8.700	-	-	-	-	0	-	0.23%
2019-08-15	8.680	-	-	-	-	0	0	-	8.680	-	-	-	-	0	-	0.00%
2019-08-14	8.680	-	-	8.680	8.690	4,000	34,740	8.6850	8.680	-	-	8.680	8.690	4,000	8.6850	1.52%
2019-08-13	8.550	-	-	-	-	0	0	-	8.550	-	-	-	-	0	-	-0.35%
2019-08-12	8.580	-	-	-	-	0	0	-	8.580	-	-	-	-	0	-	0.23%
2019-08-09	8.560	-	-	-	-	0	0	-	8.560	-	-	-	-	0	-	0.71%
2019-08-08	8.500	8.480	-	-	-	0	0	-	8.500	8.480	-	-	-	0	-	0.71%
2019-08-07	8.440	-	-	-	-	0	0	-	8.440	-	-	-	-	0	-	0.36%
2019-08-06	8.410	-	-	8.370	8.410	21,000	175,950	8.3786	8.410	-	-	8.370	8.410	21,000	8.3786	-1.64%
2019-08-05	8.550	8.480	8.570	-	-	0	0	-	8.550	8.480	8.570	-	-	0	-	-2.29%
2019-08-02	8.750	8.680	8.770	8.810	8.810	6,000	52,860	8.8100	8.750	8.680	8.770	8.810	8.810	6,000	8.8100	-2.23%
2019-08-01	8.950	-	-	-	-	0	0	-	8.950	-	-	-	-	0	-	0.00%
2019-07-31	8.950	8.950	9.000	8.920	8.930	13,000	116,010	8.9238	8.950	8.950	9.000	8.920	8.930	13,000	8.9238	0.00%
2019-07-30	8.950	-	-	-	-	0	0	-	8.950	-	-	-	-	0	-	0.00%
2019-07-29	8.950	-	-	-	-	0	0	-	8.950	-	-	-	-	0	-	-0.44%
2019-07-26	8.990	-	-	-	-	0	0	-	8.990	-	-	-	-	0	-	0.00%
2019-07-25	8.990	-	-	-	-	0	0	-	8.990	-	-	-	-	0	-	0.56%
2019-07-24	8.940	-	-	-	-	0	0	-	8.940	-	-	-	-	0	-	1.02%
2019-07-23	8.850	-	-	-	-	0	0	-	8.850	-	-	-	-	0	-	0.45%
2019-07-22	8.810	-	-	-	-	0	0	-	8.810	-	-	-	-	0	-	0.00%
2019-07-19	8.810	-	-	8.750	8.810	12,000	105,240	8.7700	8.810	-	-	8.750	8.810	12,000	8.7700	1.61%
2019-07-18	8.670	-	-	8.720	8.720	16,000	139,520	8.7200	8.670	-	-	8.720	8.720	16,000	8.7200	-1.59%
2019-07-17	8.810	-	-	-	-	0	0	-	8.810	-	-	-	-	0	-	-0.56%
2019-07-16	8.860	-	-	8.880	8.880	4,500	39,960	8.8800	8.860	-	-	8.880	8.880	4,500	8.8800	0.11%
2019-07-15	8.850	-	-	-	-	0	0	-	8.850	-	-	-	-	0	-	0.00%
2019-07-12	8.850	-	-	-	-	0	0	-	8.850	-	-	-	-	0	-	0.00%
2019-07-11	8.850	-	-	-	-	0	0	-	8.850	-	-	-	-	0	-	0.80%
2019-07-10	8.780	-	-	-	-	0	0	-	8.780	-	-	-	-	0	-	0.34%
2019-07-09	8.750	8.680	8.770	-	-	0	0	-	8.750	8.680	8.770	-	-	0	-	-1.24%
2019-07-08	8.860	8.800	8.880	-	-	0	0	-	8.860	8.800	8.880	-	-	0	-	-1.66%
2019-07-05	9.010	-	-	-	-	0	0	-	9.010	-	-	-	-	0	-	0.00%
2019-07-04	9.010	-	-	-	-	0	0	-	9.010	-	-	-	-	0	-	0.00%
2019-07-03	9.010	-	-	9.060	9.060	15,000	135,900	9.0600	9.010	-	-	9.060	9.060	15,000	9.0600	-0.44%
2019-07-02	9.050	-	-	-	-	0	0	-	9.050	-	-	-	-	0	-	2.26%
2019-06-28	8.850	-	-	8.820	8.820	250	2,205	8.8200	8.850	-	-	8.820	8.820	250	8.8200	0.45%
2019-06-27	8.810	-	-	-	-	0	0	-	8.810	-	-	-	-	0	-	1.61%
2019-06-26	8.670	-	-	-	-	0	0	-	8.670	-	-	-	-	0	-	-0.12%
2019-06-25	8.680	-	-	-	-	0	0	-	8.680	-	-	-	-	0	-	-1.03%
2019-06-24	8.770	-	-	-	-	0	0	-	8.770	-	-	-	-	0	-	0.00%
2019-06-21	8.770	-	-	-	-	0	0	-	8.770	-	-	-	-	0	-	0.00%
2019-06-20	8.770	8.750	-	-	-	0	0	-	8.770	8.750	-	-	-	0	-	1.86%
2019-06-19	8.610	-	-	-	-	0	0	-	8.610	-	-	-	-	0	-	2.74%
2019-06-18	8.380	-	-	8.380	8.380	10,000	83,800	8.3800	8.380	-	-	8.380	8.380	10,000	8.3800	0.00%
2019-06-17	8.380	-	-	-	-	0	0	-	8.380	-	-	-	-	0	-	-0.48%
2019-06-14	8.420	8.370	8.470	-	-	0	0	-	8.420	8.370	8.470	-	-	0	-	-0.71%
2019-06-13	8.480	-	-	-	-	0	0	-	8.480	-	-	-	-	0	-	-0.93%
2019-06-12	8.560	-	-	-	-	0	0	-	8.560	-	-	-	-	0	-	0.00%
2019-06-11	8.560	-	-	-	-	0	0	-	8.560	-	-	-	-	0	-	1.42%
2019-06-10	8.440	-	-	-	-	0	0	-	8.440	-	-	-	-	0	-	2.18%
2019-06-06	8.260	-	-	-	-	0	0	-	8.260	-	-	-	-	0	-	-0.72%
2019-06-05	8.320	-	-	-	-	0	0	-	8.320	-	-	-	-	0	-	1.34%
2019-06-04	8.210	-	-	-	-	0	0	-	8.210	-	-	-	-	0	-	-0.24%
2019-06-03	8.230	-	-	-	-	0	0	-	8.230	-	-	-	-	0	-	0.00%
2019-05-31	8.230	-	-	-	-	0	0	-	8.230	-	-	-	-	0	-	0.00%
2019-05-30	8.230	8.220	8.280	8.210	8.210	250	2,052	8.2080	8.230	8.220	8.280	8.210	8.210	250	8.2080	0.24%
2019-05-29	8.210	-	-	-	-	0	0	-	8.210	-	-	-	-	0	-	-0.73%
2019-05-28	8.270	-	-	-	-	0	0	-	8.270	-	-	-	-	0	-	0.12%
2019-05-27	8.260	-	-	-	-	0	0	-	8.260	-	-	-	-	0	-	0.00%
2019-05-24	8.260	8.230	8.370	-	-	0	0	-	8.260	8.230	8.370	-	-	0	-	0.00%
2019-05-23	8.260	8.210	8.310	-	-	0	0	-	8.260	8.210	8.310	-	-	0	-	-2.36%
2019-05-22	8.460	-	-	-	-	0	0	-	8.460	-	-	-	-	0	-	0.00%
2019-05-21	8.460	-	-	-	-	0	0	-	8.460	-	-	-	-	0	-	-0.82%
2019-05-20	8.530	-	-	-	-	0	0	-	8.530	-	-	-	-	0	-	-2.40%
2019-05-17	8.740	8.670	-	-	-	0	0	-	8.740	8.670	-	-	-	0	-	-0.91%
2019-05-16	8.820	-	-	-	-	0	0	-	8.820	-	-	-	-	0	-	-0.11%
2019-05-15	8.830	-	-	-	-	0	0	-	8.830	-	-	-	-	0	-	0.46%
2019-05-14	8.790	-	-	-	-	0	0	-	8.790	-	-	-	-	0	-	-2.12%
2019-05-10	8.980	-	-	-	-	0	0	-	8.980	-	-	-	-	0	-	1.13%
2019-05-09	8.880	-	-	-	-	0	0	-	8.880	-	-	-	-	0	-	-2.95%
2019-05-08	9.150	-	-	-	-	0	0	-	9.150	-	-	-	-	0	-	-1.29%
2019-05-07	9.270	-	-	-	-	0	0	-	9.270	-	-	-	-	0	-	0.00%
2019-05-06	9.270	-	-	-	-	0	0	-	9.270	-	-	-	-	0	-	-2.42%
2019-05-03	9.500	-	-	-	-	0	0	-	9.500	-	-	-	-	0	-	0.64%
2019-05-02	9.440	-	-	-	-	0	0	-	9.440	-	-	-	-	0	-	0.11%
2019-04-30	9.430	-	-	-	-	0	0	-	9.430	-	-	-	-	0	-	0.00%
2019-04-29	9.430	-	-	-	-	0	0	-	9.430	-	-	-	-	0	-	0.00%
2019-04-26	9.430	9.370	9.470	-	-	0	0	-	9.430	9.370	9.470	-	-	0	-	0.00%
2019-04-25	9.430	-	-	-	-	0	0	-	9.430	-	-	-	-	0	-	-0.32%
2019-04-24	9.460	-	-	-	-	0	0	-	9.460	-	-	-	-	0	-	0.00%
2019-04-23	9.460	-	-	-	-	0	0	-	9.460	-	-	-	-	0	-	-0.11%
2019-04-18	9.470	-	-	-	-	0	0	-	9.470	-	-	-	-	0	-	-0.32%
2019-04-17	9.500	-	-	-	-	0	0	-	9.500	-	-	-	-	0	-	0.11%
2019-04-16	9.490	-	-	-	-	0	0	-	9.490	-	-	-	-	0	-	0.32%
2019-04-15	9.460	-	-	-	-	0	0	-	9.460	-	-	-	-	0	-	0.11%
2019-04-12	9.450	-	-	-	-	0	0	-	9.450	-	-	-	-	0	-	-0.63%
2019-04-11	9.510	-	-	-	-	0	0	-	9.510	-	-	-	-	0	-	-1.25%
2019-04-10	9.630	-	-	-	-	0	0	-	9.630	-	-	-	-	0	-	0.00%
2019-04-09	9.630	-	-	-	-	0	0	-	9.630	-	-	-	-	0	-	1.05%
2019-04-08	9.530	-	-	-	-	0	0	-	9.530	-	-	-	-	0	-	0.85%
2019-04-04	9.450	-	-	-	-	0	0	-	9.450	-	-	-	-	0	-	0.32%
2019-04-03	9.420	9.420	9.510	-	-	0	0	-	9.420	9.420	9.510	-	-	0	-	0.32%
2019-04-02	9.390	-	-	9.400	9.400	250	2,350	9.4000	9.390	-	-	9.400	9.400	250	9.4000	1.29%
2019-04-01	9.270	-	-	-	-	0	0	-	9.270	-	-	-	-	0	-	2.09%
2019-03-29	9.080	-	-	-	-	0	0	-	9.080	-	-	-	-	0	-	1.00%
2019-03-28	8.990	-	-	-	-	0	0	-	8.990	-	-	-	-	0	-	-0.33%
2019-03-27	9.020	-	-	-	-	0	0	-	9.020	-	-	-	-	0	-	0.78%
2019-03-26	8.950	-	-	-	-	0	0	-	8.950	-	-	-	-	0	-	0.56%
2019-03-25	8.900	-	-	-	-	0	0	-	8.900	-	-	-	-	0	-	-2.52%
2019-03-22	9.130	-	-	9.120	9.180	8,000	73,220	9.1525	9.130	-	-	9.120	9.180	8,000	9.1525	-0.11%
2019-03-21	9.140	-	-	-	-	0	0	-	9.140	-	-	-	-	0	-	0.00%
2019-03-20	9.140	-	-	-	-	0	0	-	9.140	-	-	-	-	0	-	0.00%
2019-03-19	9.140	-	-	-	-	0	0	-	9.140	-	-	-	-	0	-	0.33%
2019-03-18	9.110	-	-	-	-	0	0	-	9.110	-	-	-	-	0	-	1.22%
2019-03-15	9.000	-	-	-	-	0	0	-	9.000	-	-	-	-	0	-	0.11%
2019-03-14	8.990	-	-	-	-	0	0	-	8.990	-	-	-	-	0	-	-0.33%
2019-03-13	9.020	-	-	-	-	0	0	-	9.020	-	-	-	-	0	-	-0.88%
2019-03-12	9.100	-	-	-	-	0	0	-	9.100	-	-	-	-	0	-	1.90%
2019-03-11	8.930	-	-	-	-	0	0	-	8.930	-	-	-	-	0	-	1.02%
2019-03-08	8.840	-	-	-	-	0	0	-	8.840	-	-	-	-	0	-	-2.54%
2019-03-07	9.070	-	-	-	-	0	0	-	9.070	-	-	-	-	0	-	-1.41%
2019-03-06	9.200	-	-	-	-	0	0	-	9.200	-	-	-	-	0	-	0.11%
2019-03-05	9.190	-	-	-	-	0	0	-	9.190	-	-	-	-	0	-	0.00%
2019-03-04	9.190	-	-	9.220	9.220	250	2,305	9.2200	9.190	-	-	9.220	9.220	250	9.2200	1.55%
2019-03-01	9.050	-	-	9.050	9.050	250	2,262	9.0480	9.050	-	-	9.050	9.050	250	9.0480	0.33%
2019-02-28	9.020	8.940	9.050	-	-	0	0	-	9.020	8.940	9.050	-	-	0	-	-1.10%
2019-02-27	9.120	-	-	-	-	0	0	-	9.120	-	-	-	-	0	-	0.00%
2019-02-26	9.120	-	-	-	-	0	0	-	9.120	-	-	-	-	0	-	0.00%
2019-02-25	9.120	-	-	9.120	9.140	500	4,565	9.1300	9.120	-	-	9.120	9.140	500	9.1300	2.59%
2019-02-22	8.890	-	-	-	-	0	0	-	8.890	-	-	-	-	0	-	0.23%
2019-02-21	8.870	-	-	-	-	0	0	-	8.870	-	-	-	-	0	-	0.80%
2019-02-20	8.800	-	-	-	-	0	0	-	8.800	-	-	-	-	0	-	0.46%
2019-02-19	8.760	-	-	-	-	0	0	-	8.760	-	-	-	-	0	-	-0.11%
2019-02-18	8.770	-	-	-	-	0	0	-	8.770	-	-	-	-	0	-	1.39%
2019-02-15	8.650	-	-	-	-	0	0	-	8.650	-	-	-	-	0	-	-1.70%
2019-02-14	8.800	-	-	-	-	0	0	-	8.800	-	-	-	-	0	-	0.00%
2019-02-13	8.800	-	-	-	-	0	0	-	8.800	-	-	-	-	0	-	1.97%
2019-02-12	8.630	-	-	-	-	0	0	-	8.630	-	-	-	-	0	-	1.77%
2019-02-11	8.480	-	-	-	-	0	0	-	8.480	-	-	-	-	0	-	0.36%
2019-02-08	8.450	-	-	-	-	0	0	-	8.450	-	-	-	-	0	-	-1.52%
2019-02-04	8.580	-	-	-	-	0	0	-	8.580	-	-	-	-	0	-	0.00%
2019-02-01	8.580	-	-	-	-	0	0	-	8.580	-	-	-	-	0	-	1.18%
2019-01-31	8.480	-	-	-	-	0	0	-	8.480	-	-	-	-	0	-	1.44%
2019-01-30	8.360	-	-	-	-	0	0	-	8.360	-	-	-	-	0	-	0.00%
2019-01-29	8.360	-	-	-	-	0	0	-	8.360	-	-	-	-	0	-	0.00%
2019-01-28	8.360	-	-	-	-	0	0	-	8.360	-	-	-	-	0	-	0.48%
2019-01-25	8.320	-	-	8.290	8.290	10,000	82,900	8.2900	8.320	-	-	8.290	8.290	10,000	8.2900	2.09%
2019-01-24	8.150	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
2019-01-23	8.150	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	-1.09%
2019-01-22	8.240	-	-	-	-	0	0	-	8.240	-	-	-	-	0	-	-1.67%
2019-01-21	8.380	-	-	8.280	8.380	500	4,165	8.3300	8.380	-	-	8.280	8.380	500	8.3300	1.21%
2019-01-18	8.280	-	-	8.290	8.290	250	2,072	8.2880	8.280	-	-	8.290	8.290	250	8.2880	2.10%
2019-01-17	8.110	-	-	-	-	0	0	-	8.110	-	-	-	-	0	-	0.00%
2019-01-16	8.110	-	-	-	-	0	0	-	8.110	-	-	-	-	0	-	0.25%
2019-01-15	8.090	-	-	-	-	0	0	-	8.090	-	-	-	-	0	-	1.13%
2019-01-14	8.000	-	-	8.000	8.000	15,000	120,000	8.0000	8.000	-	-	8.000	8.000	15,000	8.0000	-1.36%
2019-01-11	8.110	-	-	8.110	8.110	2,000	16,220	8.1100	8.110	-	-	8.110	8.110	2,000	8.1100	0.50%
2019-01-10	8.070	-	-	-	-	0	0	-	8.070	-	-	-	-	0	-	0.62%
2019-01-09	8.020	-	-	-	-	0	0	-	8.020	-	-	-	-	0	-	2.30%
2019-01-08	7.840	-	-	-	-	0	0	-	7.840	-	-	-	-	0	-	0.38%
2019-01-07	7.810	-	-	-	-	0	0	-	7.810	-	-	-	-	0	-	3.99%
2019-01-04	7.510	-	-	7.400	7.440	25,000	185,750	7.4300	7.510	-	-	7.400	7.440	25,000	7.4300	-0.66%
2019-01-03	7.560	-	-	7.560	7.560	20,000	151,200	7.5600	7.560	-	-	7.560	7.560	20,000	7.5600	-0.26%
2019-01-02	7.580	-	-	7.600	7.600	4,000	30,400	7.6000	7.580	-	-	7.600	7.600	4,000	7.6000	-2.32%
2018-12-31	7.760	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	1.04%
2018-12-28	7.680	-	-	-	-	0	0	-	7.680	-	-	-	-	0	-	0.13%
2018-12-27	7.670	-	-	-	-	0	0	-	7.670	-	-	-	-	0	-	0.13%
2018-12-24	7.660	7.620	7.680	-	-	0	0	-	7.660	7.620	7.680	-	-	0	-	-0.91%
2018-12-21	7.730	-	-	-	-	0	0	-	7.730	-	-	-	-	0	-	-0.13%
2018-12-20	7.740	-	-	7.740	7.740	14,000	108,360	7.7400	7.740	-	-	7.740	7.740	14,000	7.7400	-2.40%
2018-12-19	7.930	-	-	-	-	0	0	-	7.930	-	-	-	-	0	-	-0.88%
2018-12-18	8.000	-	-	-	-	0	0	-	8.000	-	-	-	-	0	-	-1.36%
2018-12-17	8.110	-	-	-	-	0	0	-	8.110	-	-	-	-	0	-	0.00%
2018-12-14	8.110	-	-	8.150	8.160	12,000	97,860	8.1550	8.110	-	-	8.150	8.160	12,000	8.1550	-2.76%
2018-12-13	8.340	-	-	-	-	0	0	-	8.340	-	-	-	-	0	-	1.58%
2018-12-12	8.210	-	-	-	-	0	0	-	8.210	-	-	-	-	0	-	1.23%
2018-12-11	8.110	-	-	-	-	0	0	-	8.110	-	-	-	-	0	-	-0.49%
2018-12-10	8.150	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	-1.09%
2018-12-07	8.240	-	-	-	-	0	0	-	8.240	-	-	-	-	0	-	-0.60%
2018-12-06	8.290	-	-	-	-	0	0	-	8.290	-	-	-	-	0	-	-3.49%
2018-12-05	8.590	-	-	-	-	0	0	-	8.590	-	-	-	-	0	-	-1.83%
2018-12-04	8.750	-	-	-	-	0	0	-	8.750	-	-	-	-	0	-	-0.79%
2018-12-03	8.820	-	-	-	-	0	0	-	8.820	-	-	-	-	0	-	3.64%
2018-11-30	8.510	-	-	-	-	0	0	-	8.510	-	-	-	-	0	-	0.12%
2018-11-29	8.500	-	-	-	-	0	0	-	8.500	-	-	-	-	0	-	0.59%
2018-11-28	8.450	-	-	-	-	0	0	-	8.450	-	-	-	-	0	-	1.81%
2018-11-27	8.300	-	-	-	-	0	0	-	8.300	-	-	-	-	0	-	0.48%
2018-11-26	8.260	-	-	-	-	0	0	-	8.260	-	-	-	-	0	-	1.35%
2018-11-23	8.150	-	-	8.150	8.150	4,550	37,082	8.1499	8.150	-	-	8.150	8.150	4,550	8.1499	-0.97%
2018-11-22	8.230	-	-	-	-	0	0	-	8.230	-	-	-	-	0	-	0.24%
2018-11-21	8.210	-	-	-	-	0	0	-	8.210	-	-	-	-	0	-	0.00%
2018-11-20	8.210	-	-	-	-	0	0	-	8.210	-	-	-	-	0	-	-2.84%
2018-11-19	8.450	-	-	-	-	0	0	-	8.450	-	-	-	-	0	-	0.48%
2018-11-16	8.410	-	-	-	-	0	0	-	8.410	-	-	-	-	0	-	-0.36%
2018-11-15	8.440	-	-	8.440	8.440	50	422	8.4400	8.440	-	-	8.440	8.440	50	8.4400	1.81%
2018-11-14	8.290	-	-	-	-	0	0	-	8.290	-	-	-	-	0	-	-0.60%
2018-11-13	8.340	-	-	-	-	0	0	-	8.340	-	-	-	-	0	-	-1.42%
2018-11-12	8.460	-	-	-	-	0	0	-	8.460	-	-	-	-	0	-	-0.12%
2018-11-09	8.470	-	-	-	-	0	0	-	8.470	-	-	-	-	0	-	-2.53%
2018-11-08	8.690	-	-	8.690	8.690	50	434	8.6800	8.690	-	-	8.690	8.690	50	8.6800	0.93%
2018-11-07	8.610	-	-	-	-	0	0	-	8.610	-	-	-	-	0	-	0.00%
2018-11-06	8.610	-	-	-	-	0	0	-	8.610	-	-	-	-	0	-	0.00%
2018-11-05	8.610	-	-	-	-	0	0	-	8.610	-	-	-	-	0	-	-2.27%
2018-11-02	8.810	-	-	8.810	8.820	9,050	79,731	8.8101	8.810	-	-	8.810	8.820	9,050	8.8101	5.64%
2018-11-01	8.340	-	-	8.340	8.340	50	417	8.3400	8.340	-	-	8.340	8.340	50	8.3400	1.58%
2018-10-31	8.210	-	-	8.210	8.210	50	410	8.2000	8.210	-	-	8.210	8.210	50	8.2000	2.75%
2018-10-30	7.990	-	-	-	-	0	0	-	7.990	-	-	-	-	0	-	0.38%
2018-10-29	7.960	-	-	-	-	0	0	-	7.960	-	-	-	-	0	-	0.00%
2018-10-26	7.960	-	-	-	-	0	0	-	7.960	-	-	-	-	0	-	-1.36%
2018-10-25	8.070	-	-	-	-	0	0	-	8.070	-	-	-	-	0	-	-2.65%
2018-10-24	8.290	-	-	-	-	0	0	-	8.290	-	-	-	-	0	-	-0.96%
2018-10-23	8.370	-	-	-	-	0	0	-	8.370	-	-	-	-	0	-	-2.67%
2018-10-22	8.600	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.35%
2018-10-19	8.570	-	-	-	-	0	0	-	8.570	-	-	-	-	0	-	-0.12%
2018-10-18	8.580	-	-	-	-	0	0	-	8.580	-	-	-	-	0	-	0.00%
2018-10-16	8.580	-	-	-	-	0	0	-	8.580	-	-	-	-	0	-	0.00%
2018-10-15	8.580	-	-	-	-	0	0	-	8.580	-	-	-	-	0	-	-0.58%
2018-10-12	8.630	-	-	8.630	8.630	50	431	8.6200	8.630	-	-	8.630	8.630	50	8.6200	2.25%
2018-10-11	8.440	-	-	-	-	0	0	-	8.440	-	-	-	-	0	-	-4.85%
2018-10-10	8.870	-	-	-	-	0	0	-	8.870	-	-	-	-	0	-	-0.56%
2018-10-09	8.920	-	-	-	-	0	0	-	8.920	-	-	-	-	0	-	-0.89%
2018-10-08	9.000	-	-	-	-	0	0	-	9.000	-	-	-	-	0	-	-1.42%
2018-10-05	9.130	-	-	-	-	0	0	-	9.130	-	-	-	-	0	-	-1.30%
2018-10-04	9.250	-	-	-	-	0	0	-	9.250	-	-	-	-	0	-	-2.12%
2018-10-03	9.450	-	-	-	-	0	0	-	9.450	-	-	-	-	0	-	-0.63%
2018-10-02	9.510	-	-	-	-	0	0	-	9.510	-	-	-	-	0	-	-0.31%
2018-09-28	9.540	-	-	-	-	0	0	-	9.540	-	-	-	-	0	-	0.00%
2018-09-27	9.540	-	-	9.550	9.550	250	2,387	9.5480	9.540	-	-	9.550	9.550	250	9.5480	-0.83%
2018-09-26	9.620	-	-	9.620	9.620	50	481	9.6200	9.620	-	-	9.620	9.620	50	9.6200	0.94%
2018-09-24	9.530	-	-	-	-	0	0	-	9.530	-	-	-	-	0	-	-0.73%
2018-09-21	9.600	-	-	9.470	9.600	300	2,847	9.4900	9.600	-	-	9.470	9.600	300	9.4900	1.37%
2018-09-20	9.470	-	-	-	-	0	0	-	9.470	-	-	-	-	0	-	0.64%
2018-09-19	9.410	-	-	-	-	0	0	-	9.410	-	-	-	-	0	-	1.07%
2018-09-18	9.310	-	-	-	-	0	0	-	9.310	-	-	-	-	0	-	-0.11%
2018-09-17	9.320	-	-	-	-	0	0	-	9.320	-	-	-	-	0	-	0.00%
2018-09-14	9.320	-	-	-	-	0	0	-	9.320	-	-	-	-	0	-	1.64%
2018-09-13	9.170	8.960	-	-	-	0	0	-	9.170	8.960	-	-	-	0	-	0.11%
2018-09-12	9.160	-	-	-	-	0	0	-	9.160	-	-	-	-	0	-	-1.40%
2018-09-11	9.290	-	-	-	-	0	0	-	9.290	-	-	-	-	0	-	-0.32%
2018-09-10	9.320	-	-	-	-	0	0	-	9.320	-	-	-	-	0	-	-1.06%
2018-09-07	9.420	-	-	-	-	0	0	-	9.420	-	-	-	-	0	-	-0.63%
2018-09-06	9.480	-	-	-	-	0	0	-	9.480	-	-	-	-	0	-	-1.35%
2018-09-05	9.610	-	-	-	-	0	0	-	9.610	-	-	-	-	0	-	-1.64%
2018-09-04	9.770	-	-	-	-	0	0	-	9.770	-	-	-	-	0	-	0.00%
2018-09-03	9.770	-	-	-	-	0	0	-	9.770	-	-	-	-	0	-	-0.10%
2018-08-31	9.780	-	-	-	-	0	0	-	9.780	-	-	-	-	0	-	-0.71%
2018-08-30	9.850	9.670	-	9.850	9.870	18,250	179,895	9.8573	9.850	9.670	-	9.850	9.870	18,250	9.8573	-0.10%
2018-08-29	9.860	9.680	-	9.860	9.860	250	2,465	9.8600	9.860	9.680	-	9.860	9.860	250	9.8600	0.61%
2018-08-28	9.800	9.700	-	-	-	0	0	-	9.800	9.700	-	-	-	0	-	1.03%
2018-08-27	9.700	9.530	-	-	-	0	0	-	9.700	9.530	-	-	-	0	-	2.00%
2018-08-24	9.510	9.370	-	9.490	9.490	250	2,372	9.4880	9.510	9.370	-	9.490	9.490	250	9.4880	-0.21%
2018-08-23	9.530	9.430	-	9.510	9.510	250	2,377	9.5080	9.530	9.430	-	9.510	9.510	250	9.5080	0.21%
2018-08-22	9.510	9.360	-	-	-	0	0	-	9.510	9.360	-	-	-	0	-	0.00%
2018-08-21	9.510	9.350	-	-	-	0	0	-	9.510	9.350	-	-	-	0	-	1.71%
2018-08-20	9.350	9.240	-	9.330	9.330	10,250	95,632	9.3300	9.350	9.240	-	9.330	9.330	10,250	9.3300	0.43%
2018-08-17	9.310	9.230	-	9.310	9.310	250	2,327	9.3080	9.310	9.230	-	9.310	9.310	250	9.3080	0.22%
2018-08-16	9.290	9.180	-	9.280	9.290	13,000	120,700	9.2846	9.290	9.180	-	9.280	9.290	13,000	9.2846	-0.21%
2018-08-15	9.310	9.230	-	9.310	9.370	750	7,000	9.3333	9.310	9.230	-	9.310	9.370	750	9.3333	-1.69%
2018-08-14	9.470	9.380	-	9.450	9.530	350	3,324	9.4971	9.470	9.380	-	9.450	9.530	350	9.4971	-1.66%
2018-08-13	9.630	9.530	-	9.630	9.670	4,300	41,571	9.6677	9.630	9.530	-	9.630	9.670	4,300	9.6677	-1.23%
2018-08-10	9.750	9.720	-	9.750	9.760	250	2,439	9.7560	9.750	9.720	-	9.750	9.760	250	9.7560	-0.91%
2018-08-09	9.840	9.750	-	-	-	0	0	-	9.840	9.750	-	-	-	0	-	0.00%
2018-08-08	9.840	9.820	-	-	-	0	0	-	9.840	9.820	-	-	-	0	-	0.31%
2018-08-07	9.810	9.750	-	-	-	0	0	-	9.810	9.750	-	-	-	0	-	0.31%
2018-08-06	9.780	9.790	-	9.760	9.880	500	4,929	9.8580	9.780	9.790	-	9.760	9.880	500	9.8580

Recommend Webb-site to a friend