Prices and Webb-site Total Returns

Premia Vietnam ETF: Unit

Exchange	Code	Listed	Last trade	Delisted
HKCIS	09804	2019-07-18			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	12.25	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	0.08%
2025-12-30	12.24	-	-	-	-	0	0	-	12.24	-	-	-	-	0	-	0.00%
2025-12-29	12.24	-	12.55	-	-	0	0	-	12.24	-	12.55	-	-	0	-	-2.08%
2025-12-24	12.50	-	-	-	-	0	0	-	12.50	-	-	-	-	0	-	0.00%
2025-12-23	12.50	-	-	-	-	0	0	-	12.50	-	-	-	-	0	-	2.71%
2025-12-22	12.17	-	-	-	-	0	0	-	12.17	-	-	-	-	0	-	3.57%
2025-12-19	11.75	10.00	-	-	-	0	0	-	11.75	10.00	-	-	-	0	-	2.44%
2025-12-18	11.47	10.00	-	11.47	11.52	150	1,723	11.487	11.47	10.00	-	11.47	11.52	150	11.487	-0.43%
2025-12-17	11.52	10.00	-	-	-	0	0	-	11.52	10.00	-	-	-	0	-	-0.52%
2025-12-16	11.58	10.00	-	11.34	11.34	100	1,134	11.340	11.58	10.00	-	11.34	11.34	100	11.340	2.03%
2025-12-15	11.35	10.00	-	-	-	0	0	-	11.35	10.00	-	-	-	0	-	0.00%
2025-12-12	11.35	10.00	-	-	-	0	0	-	11.35	10.00	-	-	-	0	-	-3.24%
2025-12-11	11.73	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	-0.76%
2025-12-10	11.82	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	-2.88%
2025-12-09	12.17	-	-	-	-	0	0	-	12.17	-	-	-	-	0	-	0.66%
2025-12-08	12.09	11.93	-	-	-	0	0	-	12.09	11.93	-	-	-	0	-	1.34%
2025-12-05	11.93	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	1.19%
2025-12-04	11.79	-	-	-	-	0	0	-	11.79	-	-	-	-	0	-	0.00%
2025-12-03	11.79	11.72	-	-	-	0	0	-	11.79	11.72	-	-	-	0	-	0.68%
2025-12-02	11.71	-	-	11.71	11.74	900	10,563	11.737	11.71	-	-	11.71	11.74	900	11.737	0.43%
2025-12-01	11.66	-	-	-	-	0	0	-	11.66	-	-	-	-	0	-	1.75%
2025-11-28	11.46	-	-	-	-	0	0	-	11.46	-	-	-	-	0	-	0.70%
2025-11-27	11.38	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
2025-11-26	11.38	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.80%
2025-11-25	11.29	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	0.00%
2025-11-24	11.29	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	1.80%
2025-11-21	11.09	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	0.00%
2025-11-20	11.09	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	0.00%
2025-11-19	11.09	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	0.00%
2025-11-18	11.09	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	0.27%
2025-11-17	11.06	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	1.94%
2025-11-14	10.85	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.18%
2025-11-13	10.83	-	-	-	-	0	0	-	10.83	-	-	-	-	0	-	0.00%
2025-11-12	10.83	-	-	-	-	0	0	-	10.83	-	-	-	-	0	-	3.44%
2025-11-11	10.47	-	-	-	-	0	0	-	10.47	-	-	-	-	0	-	0.48%
2025-11-10	10.42	-	-	-	-	0	0	-	10.42	-	-	-	-	0	-	-1.61%
2025-11-07	10.59	-	-	-	-	0	0	-	10.59	-	-	-	-	0	-	-2.67%
2025-11-06	10.88	-	-	-	-	0	0	-	10.88	-	-	-	-	0	-	-0.18%
2025-11-05	10.90	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.00%
2025-11-04	10.90	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	2.16%
2025-11-03	10.67	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	-1.93%
2025-10-31	10.88	-	-	-	-	0	0	-	10.88	-	-	-	-	0	-	-2.60%
2025-10-30	11.17	-	-	-	-	0	0	-	11.17	-	-	-	-	0	-	-1.24%
2025-10-28	11.31	-	-	-	-	0	0	-	11.31	-	-	-	-	0	-	0.00%
2025-10-27	11.31	-	-	-	-	0	0	-	11.31	-	-	-	-	0	-	-0.35%
2025-10-24	11.35	-	-	-	-	0	0	-	11.35	-	-	-	-	0	-	0.00%
2025-10-23	11.35	-	-	-	-	0	0	-	11.35	-	-	-	-	0	-	1.61%
2025-10-22	11.17	-	-	-	-	0	0	-	11.17	-	-	-	-	0	-	0.54%
2025-10-21	11.11	-	-	-	-	0	0	-	11.11	-	-	-	-	0	-	0.36%
2025-10-20	11.07	-	-	10.98	11.07	3,850	42,615	11.069	11.07	-	-	10.98	11.07	3,850	11.069	-5.14%
2025-10-17	11.67	-	-	11.67	11.94	2,000	23,367	11.684	11.67	-	-	11.67	11.94	2,000	11.684	-2.42%
2025-10-16	11.96	-	12.05	11.96	12.28	1,350	16,178	11.984	11.96	-	12.05	11.96	12.28	1,350	11.984	-0.33%
2025-10-15	12.00	-	12.00	-	-	0	0	-	12.00	-	12.00	-	-	0	-	-0.17%
2025-10-14	12.02	-	12.12	12.13	12.13	50	606	12.120	12.02	-	12.12	12.13	12.13	50	12.120	1.61%
2025-10-13	11.83	11.65	-	-	-	0	0	-	11.83	11.65	-	-	-	0	-	2.34%
2025-10-10	11.56	-	-	-	-	0	0	-	11.56	-	-	-	-	0	-	2.76%
2025-10-09	11.25	-	-	-	-	0	0	-	11.25	-	-	-	-	0	-	0.54%
2025-10-08	11.19	-	-	11.16	11.19	5,250	58,741	11.189	11.19	-	-	11.16	11.19	5,250	11.189	0.27%
2025-10-06	11.16	-	-	11.00	11.11	1,600	17,761	11.101	11.16	-	-	11.00	11.11	1,600	11.101	3.33%
2025-10-03	10.80	-	-	-	-	0	0	-	10.80	-	-	-	-	0	-	-0.28%
2025-10-02	10.83	-	10.95	10.95	10.95	50	547	10.940	10.83	-	10.95	10.95	10.95	50	10.940	-0.46%
2025-09-30	10.88	-	-	-	-	0	0	-	10.88	-	-	-	-	0	-	0.09%
2025-09-29	10.87	-	-	-	-	0	0	-	10.87	-	-	-	-	0	-	0.93%
2025-09-26	10.77	-	-	-	-	0	0	-	10.77	-	-	-	-	0	-	0.00%
2025-09-25	10.77	-	-	-	-	0	0	-	10.77	-	-	-	-	0	-	0.94%
2025-09-24	10.67	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	0.47%
2025-09-23	10.62	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	-0.47%
2025-09-22	10.67	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	-1.39%
2025-09-19	10.82	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	-0.09%
2025-09-18	10.83	-	-	-	-	0	0	-	10.83	-	-	-	-	0	-	-0.37%
2025-09-17	10.87	-	-	-	-	0	0	-	10.87	-	-	-	-	0	-	-0.28%
2025-09-16	10.90	-	-	10.96	10.96	1,300	14,248	10.960	10.90	-	-	10.96	10.96	1,300	10.960	-0.55%
2025-09-15	10.96	-	-	10.86	10.86	7,600	82,536	10.860	10.96	-	-	10.86	10.86	7,600	10.860	2.72%
2025-09-12	10.67	-	10.96	-	-	0	0	-	10.67	-	10.96	-	-	0	-	1.04%
2025-09-11	10.56	-	-	-	-	0	0	-	10.56	-	-	-	-	0	-	1.05%
2025-09-10	10.45	-	-	-	-	0	0	-	10.45	-	-	-	-	0	-	0.77%
2025-09-09	10.37	-	-	-	-	0	0	-	10.37	-	-	-	-	0	-	0.00%
2025-09-08	10.37	-	-	10.36	10.38	450	4,669	10.376	10.37	-	-	10.36	10.38	450	10.376	-3.08%
2025-09-05	10.70	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
2025-09-04	10.70	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.75%
2025-09-03	10.62	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.00%
2025-09-02	10.62	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.00%
2025-09-01	10.62	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.00%
2025-08-29	10.62	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.09%
2025-08-28	10.61	-	-	-	-	0	0	-	10.61	-	-	-	-	0	-	0.76%
2025-08-27	10.53	-	-	10.46	10.46	50	523	10.460	10.53	-	-	10.46	10.46	50	10.460	0.00%
2025-08-26	10.53	-	-	10.26	10.26	100	1,026	10.260	10.53	-	-	10.26	10.26	100	10.260	2.63%
2025-08-25	10.26	-	-	-	-	0	0	-	10.26	-	-	-	-	0	-	0.00%
2025-08-22	10.26	-	10.49	10.46	10.46	50	523	10.460	10.26	-	10.49	10.46	10.46	50	10.460	-1.91%
2025-08-21	10.46	-	-	-	-	0	0	-	10.46	-	-	-	-	0	-	0.00%
2025-08-20	10.46	-	-	-	-	0	0	-	10.46	-	-	-	-	0	-	0.00%
2025-08-19	10.46	-	-	-	-	0	0	-	10.46	-	-	-	-	0	-	0.00%
2025-08-18	10.46	-	-	-	-	0	0	-	10.46	-	-	-	-	0	-	0.00%
2025-08-15	10.46	-	-	10.49	10.49	200	2,098	10.490	10.46	-	-	10.49	10.49	200	10.490	0.97%
2025-08-14	10.36	-	-	-	-	0	0	-	10.36	-	-	-	-	0	-	1.07%
2025-08-13	10.25	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	0.00%
2025-08-12	10.25	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	0.00%
2025-08-11	10.25	-	-	10.25	10.25	150	1,537	10.247	10.25	-	-	10.25	10.25	150	10.247	1.69%
2025-08-08	10.08	10.08	-	-	-	0	0	-	10.08	10.08	-	-	-	0	-	0.20%
2025-08-07	10.06	-	-	10.00	10.00	1,150	11,500	10.000	10.06	-	-	10.00	10.00	1,150	10.000	0.75%
2025-08-06	9.985	-	-	-	-	0	0	-	9.985	-	-	-	-	0	-	2.67%
2025-08-05	9.725	-	10.34	-	-	0	0	-	9.725	-	10.34	-	-	0	-	0.00%
2025-08-04	9.725	-	-	-	-	0	0	-	9.725	-	-	-	-	0	-	1.83%
2025-08-01	9.550	-	-	-	-	0	0	-	9.550	-	-	-	-	0	-	-0.62%
2025-07-31	9.610	-	-	-	-	0	0	-	9.610	-	-	-	-	0	-	-0.41%
2025-07-30	9.650	-	-	-	-	0	0	-	9.650	-	-	-	-	0	-	-0.87%
2025-07-29	9.735	-	-	9.885	9.885	200	1,977	9.8850	9.735	-	-	9.885	9.885	200	9.8850	-2.41%
2025-07-28	9.975	-	-	-	-	0	0	-	9.975	-	-	-	-	0	-	2.31%
2025-07-25	9.750	-	10.01	-	-	0	0	-	9.750	-	10.01	-	-	0	-	1.56%
2025-07-24	9.600	-	-	-	-	0	0	-	9.600	-	-	-	-	0	-	0.00%
2025-07-23	9.600	-	-	-	-	0	0	-	9.600	-	-	-	-	0	-	1.32%
2025-07-22	9.475	-	-	-	-	0	0	-	9.475	-	-	-	-	0	-	1.12%
2025-07-21	9.370	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	-1.16%
2025-07-18	9.480	-	-	-	-	0	0	-	9.480	-	-	-	-	0	-	-0.05%
2025-07-17	9.485	-	-	9.480	9.480	3,800	36,024	9.4800	9.485	-	-	9.480	9.480	3,800	9.4800	2.54%
2025-07-16	9.250	-	-	-	-	0	0	-	9.250	-	-	-	-	0	-	0.16%
2025-07-15	9.235	-	-	-	-	0	0	-	9.235	-	-	-	-	0	-	0.00%
2025-07-14	9.235	-	-	9.085	9.235	3,500	32,023	9.1494	9.235	-	-	9.085	9.235	3,500	9.1494	1.54%
2025-07-11	9.095	8.855	-	-	-	0	0	-	9.095	8.855	-	-	-	0	-	2.71%
2025-07-10	8.855	-	-	8.755	8.800	6,300	55,269	8.7729	8.855	-	-	8.755	8.800	6,300	8.7729	2.61%
2025-07-09	8.630	-	-	-	-	0	0	-	8.630	-	-	-	-	0	-	1.41%
2025-07-08	8.510	-	-	-	-	0	0	-	8.510	-	-	-	-	0	-	1.73%
2025-07-07	8.365	-	-	-	-	0	0	-	8.365	-	-	-	-	0	-	1.15%
2025-07-04	8.270	-	-	-	-	0	0	-	8.270	-	-	-	-	0	-	0.06%
2025-07-03	8.265	-	-	-	-	0	0	-	8.265	-	-	-	-	0	-	0.00%
2025-07-02	8.265	-	-	-	-	0	0	-	8.265	-	-	-	-	0	-	0.43%
2025-06-30	8.230	-	-	-	-	0	0	-	8.230	-	-	-	-	0	-	0.06%
2025-06-27	8.225	-	-	-	-	0	0	-	8.225	-	-	-	-	0	-	0.43%
2025-06-26	8.190	-	-	-	-	0	0	-	8.190	-	-	-	-	0	-	0.00%
2025-06-25	8.190	-	-	-	-	0	0	-	8.190	-	-	-	-	0	-	0.31%
2025-06-24	8.165	-	-	8.125	8.125	1,100	8,937	8.1245	8.165	-	-	8.125	8.125	1,100	8.1245	1.62%
2025-06-23	8.035	-	-	-	-	0	0	-	8.035	-	-	-	-	0	-	0.31%
2025-06-20	8.010	-	-	-	-	0	0	-	8.010	-	-	-	-	0	-	0.00%
2025-06-19	8.010	-	-	-	-	0	0	-	8.010	-	-	-	-	0	-	0.31%
2025-06-18	7.985	-	-	7.985	7.985	50	399	7.9800	7.985	-	-	7.985	7.985	50	7.9800	0.00%
2025-06-17	7.985	-	-	-	-	0	0	-	7.985	-	-	-	-	0	-	1.20%
2025-06-16	7.890	-	-	-	-	0	0	-	7.890	-	-	-	-	0	-	0.19%
2025-06-13	7.875	-	7.970	-	-	0	0	-	7.875	-	7.970	-	-	0	-	-1.19%
2025-06-12	7.970	-	-	-	-	0	0	-	7.970	-	-	-	-	0	-	0.00%
2025-06-11	7.970	-	-	-	-	0	0	-	7.970	-	-	-	-	0	-	0.00%
2025-06-10	7.970	-	-	-	-	0	0	-	7.970	-	-	-	-	0	-	-0.56%
2025-06-09	8.015	-	8.130	-	-	0	0	-	8.015	-	8.130	-	-	0	-	-1.60%
2025-06-06	8.145	-	-	-	-	0	0	-	8.145	-	-	-	-	0	-	-0.31%
2025-06-05	8.170	-	-	-	-	0	0	-	8.170	-	-	-	-	0	-	0.00%
2025-06-04	8.170	-	-	-	-	0	0	-	8.170	-	-	-	-	0	-	0.25%
2025-06-03	8.150	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.99%
2025-06-02	8.070	-	-	-	-	0	0	-	8.070	-	-	-	-	0	-	0.00%
2025-05-30	8.070	-	-	-	-	0	0	-	8.070	-	-	-	-	0	-	0.00%
2025-05-29	8.070	-	-	-	-	0	0	-	8.070	-	-	-	-	0	-	0.12%
2025-05-28	8.060	-	-	-	-	0	0	-	8.060	-	-	-	-	0	-	0.69%
2025-05-27	8.005	-	-	-	-	0	0	-	8.005	-	-	-	-	0	-	0.69%
2025-05-26	7.950	-	-	-	-	0	0	-	7.950	-	-	-	-	0	-	1.60%
2025-05-23	7.825	-	-	-	-	0	0	-	7.825	-	-	-	-	0	-	0.00%
2025-05-22	7.825	-	-	-	-	0	0	-	7.825	-	-	-	-	0	-	0.13%
2025-05-21	7.815	-	-	-	-	0	0	-	7.815	-	-	-	-	0	-	1.30%
2025-05-20	7.715	-	-	-	-	0	0	-	7.715	-	-	-	-	0	-	1.65%
2025-05-19	7.590	-	-	-	-	0	0	-	7.590	-	-	-	-	0	-	0.07%
2025-05-16	7.585	-	-	-	-	0	0	-	7.585	-	-	-	-	0	-	0.00%
2025-05-15	7.585	-	-	7.585	7.590	5,100	38,702	7.5886	7.585	-	-	7.585	7.590	5,100	7.5886	0.26%
2025-05-14	7.565	-	-	-	-	0	0	-	7.565	-	-	-	-	0	-	0.33%
2025-05-13	7.540	-	-	-	-	0	0	-	7.540	-	-	-	-	0	-	0.20%
2025-05-12	7.525	-	-	-	-	0	0	-	7.525	-	-	-	-	0	-	0.00%
2025-05-09	7.525	-	-	-	-	0	0	-	7.525	-	-	-	-	0	-	-0.53%
2025-05-08	7.565	7.565	-	-	-	0	0	-	7.565	7.565	-	-	-	0	-	2.79%
2025-05-07	7.360	-	-	-	-	0	0	-	7.360	-	-	-	-	0	-	0.14%
2025-05-06	7.350	-	-	7.350	7.360	7,600	55,898	7.3550	7.350	-	-	7.350	7.360	7,600	7.3550	2.01%
2025-05-02	7.205	-	-	-	-	0	0	-	7.205	-	-	-	-	0	-	0.00%
2025-04-30	7.205	-	-	-	-	0	0	-	7.205	-	-	-	-	0	-	0.00%
2025-04-29	7.205	-	-	-	-	0	0	-	7.205	-	-	-	-	0	-	0.00%
2025-04-28	7.205	-	-	7.210	7.225	11,400	82,270	7.2167	7.205	-	-	7.210	7.225	11,400	7.2167	1.77%
2025-04-25	7.080	-	-	-	-	0	0	-	7.080	-	-	-	-	0	-	1.07%
2025-04-24	7.005	-	-	-	-	0	0	-	7.005	-	-	-	-	0	-	0.57%
2025-04-23	6.965	-	-	-	-	0	0	-	6.965	-	-	-	-	0	-	0.00%
2025-04-22	6.965	-	-	-	-	0	0	-	6.965	-	-	-	-	0	-	-2.04%
2025-04-17	7.110	-	-	-	-	0	0	-	7.110	-	-	-	-	0	-	0.00%
2025-04-16	7.110	-	-	-	-	0	0	-	7.110	-	-	-	-	0	-	-1.32%
2025-04-15	7.205	-	-	-	-	0	0	-	7.205	-	-	-	-	0	-	0.00%
2025-04-14	7.205	-	-	-	-	0	0	-	7.205	-	-	-	-	0	-	3.45%
2025-04-11	6.965	6.975	-	-	-	0	0	-	6.965	6.975	-	-	-	0	-	3.80%
2025-04-10	6.710	6.690	6.800	-	-	0	0	-	6.710	6.690	6.800	-	-	0	-	7.45%
2025-04-09	6.245	-	-	-	-	0	0	-	6.245	-	-	-	-	0	-	-2.80%
2025-04-08	6.425	-	-	6.420	6.425	5,450	35,008	6.4235	6.425	-	-	6.420	6.425	5,450	6.4235	-6.88%
2025-04-07	6.900	6.775	6.925	6.900	6.900	100	690	6.9000	6.900	6.775	6.925	6.900	6.900	100	6.9000	-2.13%
2025-04-03	7.050	-	7.375	7.255	7.255	200	1,451	7.2550	7.050	-	7.375	7.255	7.255	200	7.2550	-7.24%
2025-04-02	7.600	-	-	-	-	0	0	-	7.600	-	-	-	-	0	-	0.00%
2025-04-01	7.600	-	-	7.600	7.600	15,000	114,000	7.6000	7.600	-	-	7.600	7.600	15,000	7.6000	0.46%
2025-03-31	7.565	-	-	7.565	7.565	1,250	9,456	7.5648	7.565	-	-	7.565	7.565	1,250	7.5648	-0.66%
2025-03-28	7.615	-	-	-	-	0	0	-	7.615	-	-	-	-	0	-	0.00%
2025-03-27	7.615	-	-	-	-	0	0	-	7.615	-	-	-	-	0	-	0.00%
2025-03-26	7.615	-	-	-	-	0	0	-	7.615	-	-	-	-	0	-	0.00%
2025-03-25	7.615	-	-	-	-	0	0	-	7.615	-	-	-	-	0	-	0.33%
2025-03-24	7.590	-	-	7.525	7.525	2,300	17,307	7.5248	7.590	-	-	7.525	7.525	2,300	7.5248	-0.20%
2025-03-21	7.605	-	-	7.605	7.605	3,800	28,899	7.6050	7.605	-	-	7.605	7.605	3,800	7.6050	0.26%
2025-03-20	7.585	-	-	-	-	0	0	-	7.585	-	-	-	-	0	-	0.00%
2025-03-19	7.585	-	-	-	-	0	0	-	7.585	-	-	-	-	0	-	0.00%
2025-03-18	7.585	-	-	-	-	0	0	-	7.585	-	-	-	-	0	-	0.00%
2025-03-17	7.585	-	-	7.555	7.555	3,800	28,709	7.5550	7.585	-	-	7.555	7.555	3,800	7.5550	0.60%
2025-03-14	7.540	-	-	-	-	0	0	-	7.540	-	-	-	-	0	-	0.27%
2025-03-13	7.520	-	-	-	-	0	0	-	7.520	-	-	-	-	0	-	0.20%
2025-03-12	7.505	-	-	-	-	0	0	-	7.505	-	-	-	-	0	-	0.47%
2025-03-11	7.470	-	-	-	-	0	0	-	7.470	-	-	-	-	0	-	0.34%
2025-03-10	7.445	-	-	-	-	0	0	-	7.445	-	-	-	-	0	-	0.54%
2025-03-07	7.405	-	-	-	-	0	0	-	7.405	-	-	-	-	0	-	0.82%
2025-03-06	7.345	-	-	-	-	0	0	-	7.345	-	-	-	-	0	-	0.27%
2025-03-05	7.325	-	-	-	-	0	0	-	7.325	-	-	-	-	0	-	0.00%
2025-03-04	7.325	-	-	-	-	0	0	-	7.325	-	-	-	-	0	-	0.00%
2025-03-03	7.325	-	-	-	-	0	0	-	7.325	-	-	-	-	0	-	0.83%
2025-02-28	7.265	-	-	-	-	0	0	-	7.265	-	-	-	-	0	-	0.07%
2025-02-27	7.260	-	-	-	-	0	0	-	7.260	-	-	-	-	0	-	0.62%
2025-02-26	7.215	-	-	-	-	0	0	-	7.215	-	-	-	-	0	-	0.00%
2025-02-25	7.215	-	-	-	-	0	0	-	7.215	-	-	-	-	0	-	0.14%
2025-02-24	7.205	-	-	-	-	0	0	-	7.205	-	-	-	-	0	-	0.70%
2025-02-21	7.155	-	-	-	-	0	0	-	7.155	-	-	-	-	0	-	0.00%
2025-02-20	7.155	-	-	-	-	0	0	-	7.155	-	-	-	-	0	-	0.77%
2025-02-19	7.100	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.85%
2025-02-18	7.040	-	-	-	-	0	0	-	7.040	-	-	-	-	0	-	0.00%
2025-02-17	7.040	-	-	-	-	0	0	-	7.040	-	-	-	-	0	-	0.36%
2025-02-14	7.015	-	-	-	-	0	0	-	7.015	-	-	-	-	0	-	0.07%
2025-02-13	7.010	-	-	-	-	0	0	-	7.010	-	-	-	-	0	-	0.00%
2025-02-12	7.010	-	-	-	-	0	0	-	7.010	-	-	-	-	0	-	-0.07%
2025-02-11	7.015	-	-	-	-	0	0	-	7.015	-	-	-	-	0	-	-0.36%
2025-02-10	7.040	-	-	-	-	0	0	-	7.040	-	-	-	-	0	-	-1.05%
2025-02-07	7.115	-	-	-	-	0	0	-	7.115	-	-	-	-	0	-	0.00%
2025-02-06	7.115	-	-	-	-	0	0	-	7.115	-	-	-	-	0	-	0.00%
2025-02-05	7.115	-	-	-	-	0	0	-	7.115	-	-	-	-	0	-	0.42%
2025-02-04	7.085	-	-	-	-	0	0	-	7.085	-	-	-	-	0	-	0.07%
2025-02-03	7.080	-	-	-	-	0	0	-	7.080	-	-	-	-	0	-	-0.49%
2025-01-28	7.115	-	-	-	-	0	0	-	7.115	-	-	-	-	0	-	0.00%
2025-01-27	7.115	-	-	-	-	0	0	-	7.115	-	-	-	-	0	-	0.00%
2025-01-24	7.115	-	-	7.050	7.070	6,200	43,734	7.0539	7.115	-	-	7.050	7.070	6,200	7.0539	0.85%
2025-01-23	7.055	-	-	-	-	0	0	-	7.055	-	-	-	-	0	-	0.07%
2025-01-22	7.050	-	-	7.050	7.050	3,000	21,150	7.0500	7.050	-	-	7.050	7.050	3,000	7.0500	0.71%
2025-01-21	7.000	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2025-01-20	7.000	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2025-01-17	7.000	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.07%
2025-01-16	6.995	-	-	6.995	6.995	2,050	14,339	6.9946	6.995	-	-	6.995	6.995	2,050	6.9946	0.87%
2025-01-15	6.935	-	-	-	-	0	0	-	6.935	-	-	-	-	0	-	0.00%
2025-01-14	6.935	-	-	-	-	0	0	-	6.935	-	-	-	-	0	-	-0.43%
2025-01-13	6.965	-	-	-	-	0	0	-	6.965	-	-	-	-	0	-	-0.14%
2025-01-10	6.975	-	-	-	-	0	0	-	6.975	-	-	-	-	0	-	-0.85%
2025-01-09	7.035	-	-	-	-	0	0	-	7.035	-	-	-	-	0	-	0.00%
2025-01-08	7.035	-	-	-	-	0	0	-	7.035	-	-	-	-	0	-	0.00%
2025-01-07	7.035	-	-	-	-	0	0	-	7.035	-	-	-	-	0	-	-0.64%
2025-01-06	7.080	-	-	-	-	0	0	-	7.080	-	-	-	-	0	-	-1.26%
2025-01-03	7.170	-	-	-	-	0	0	-	7.170	-	-	-	-	0	-	-0.69%
2025-01-02	7.220	-	-	-	-	0	0	-	7.220	-	-	-	-	0	-	0.00%
2024-12-31	7.220	7.115	7.220	-	-	0	0	-	7.220	7.115	7.220	-	-	0	-	-0.07%
2024-12-30	7.225	-	-	-	-	0	0	-	7.225	-	-	-	-	0	-	0.00%
2024-12-27	7.225	-	-	-	-	0	0	-	7.225	-	-	-	-	0	-	0.00%
2024-12-24	7.225	-	-	-	-	0	0	-	7.225	-	-	-	-	0	-	-0.62%
2024-12-23	7.270	-	-	-	-	0	0	-	7.270	-	-	-	-	0	-	-0.07%
2024-12-20	7.275	-	-	-	-	0	0	-	7.275	-	-	-	-	0	-	0.00%
2024-12-19	7.275	-	-	-	-	0	0	-	7.275	-	-	-	-	0	-	-0.89%
2024-12-18	7.340	-	-	-	-	0	0	-	7.340	-	-	-	-	0	-	0.00%
2024-12-17	7.340	-	-	-	-	0	0	-	7.340	-	-	-	-	0	-	-0.07%
2024-12-16	7.345	-	-	-	-	0	0	-	7.345	-	-	-	-	0	-	0.00%
2024-12-13	7.345	-	-	-	-	0	0	-	7.345	-	-	-	-	0	-	-0.81%
2024-12-12	7.405	-	-	-	-	0	0	-	7.405	-	-	-	-	0	-	-0.07%
2024-12-11	7.410	-	-	-	-	0	0	-	7.410	-	-	-	-	0	-	-0.20%
2024-12-10	7.425	-	-	-	-	0	0	-	7.425	-	-	-	-	0	-	0.00%
2024-12-09	7.425	-	-	-	-	0	0	-	7.425	-	-	-	-	0	-	0.00%
2024-12-06	7.425	-	-	7.450	7.450	20,150	150,117	7.4500	7.425	-	-	7.450	7.450	20,150	7.4500	1.43%
2024-12-05	7.320	-	-	7.290	7.290	300	2,187	7.2900	7.320	-	-	7.290	7.290	300	7.2900	1.39%
2024-12-04	7.220	-	7.290	-	-	0	0	-	7.220	-	7.290	-	-	0	-	0.00%
2024-12-03	7.220	-	7.290	-	-	0	0	-	7.220	-	7.290	-	-	0	-	0.00%
2024-12-02	7.220	-	7.290	-	-	0	0	-	7.220	-	7.290	-	-	0	-	0.00%
2024-11-29	7.220	-	7.270	-	-	0	0	-	7.220	-	7.270	-	-	0	-	0.14%
2024-11-28	7.210	-	7.270	-	-	0	0	-	7.210	-	7.270	-	-	0	-	0.00%
2024-11-27	7.210	-	-	-	-	0	0	-	7.210	-	-	-	-	0	-	0.00%
2024-11-26	7.210	-	-	-	-	0	0	-	7.210	-	-	-	-	0	-	0.56%
2024-11-25	7.170	-	-	-	-	0	0	-	7.170	-	-	-	-	0	-	0.56%
2024-11-22	7.130	-	-	7.130	7.130	50	356	7.1200	7.130	-	-	7.130	7.130	50	7.1200	0.00%
2024-11-21	7.130	-	-	-	-	0	0	-	7.130	-	-	-	-	0	-	0.28%
2024-11-20	7.110	-	-	-	-	0	0	-	7.110	-	-	-	-	0	-	0.00%
2024-11-19	7.110	-	-	-	-	0	0	-	7.110	-	-	-	-	0	-	-0.42%
2024-11-18	7.140	-	-	-	-	0	0	-	7.140	-	-	-	-	0	-	-0.28%
2024-11-15	7.160	-	-	-	-	0	0	-	7.160	-	-	-	-	0	-	-1.17%
2024-11-14	7.245	-	-	-	-	0	0	-	7.245	-	-	-	-	0	-	-1.23%
2024-11-13	7.335	-	-	-	-	0	0	-	7.335	-	-	-	-	0	-	0.00%
2024-11-12	7.335	-	-	7.335	7.335	150	1,100	7.3333	7.335	-	-	7.335	7.335	150	7.3333	-0.07%
2024-11-11	7.340	-	-	-	-	0	0	-	7.340	-	-	-	-	0	-	0.00%
2024-11-08	7.340	-	-	-	-	0	0	-	7.340	-	-	-	-	0	-	0.00%
2024-11-07	7.340	-	-	-	-	0	0	-	7.340	-	-	-	-	0	-	0.00%
2024-11-06	7.340	-	-	-	-	0	0	-	7.340	-	-	-	-	0	-	0.00%
2024-11-05	7.340	-	-	7.340	7.340	300	2,202	7.3400	7.340	-	-	7.340	7.340	300	7.3400	0.00%
2024-11-04	7.340	-	-	-	-	0	0	-	7.340	-	-	-	-	0	-	-0.94%
2024-11-01	7.410	-	-	-	-	0	0	-	7.410	-	-	-	-	0	-	-0.13%
2024-10-31	7.420	-	-	-	-	0	0	-	7.420	-	-	-	-	0	-	0.00%
2024-10-30	7.420	-	-	-	-	0	0	-	7.420	-	-	-	-	0	-	-0.13%
2024-10-29	7.430	-	-	-	-	0	0	-	7.430	-	-	-	-	0	-	0.00%
2024-10-28	7.430	-	-	-	-	0	0	-	7.430	-	-	-	-	0	-	-0.13%
2024-10-25	7.440	-	-	-	-	0	0	-	7.440	-	-	-	-	0	-	-0.53%
2024-10-24	7.480	-	-	-	-	0	0	-	7.480	-	-	-	-	0	-	-0.93%
2024-10-23	7.550	-	-	-	-	0	0	-	7.550	-	-	-	-	0	-	0.00%
2024-10-22	7.550	-	-	-	-	0	0	-	7.550	-	-	-	-	0	-	-0.98%
2024-10-21	7.625	-	-	-	-	0	0	-	7.625	-	-	-	-	0	-	0.00%
2024-10-18	7.625	-	-	-	-	0	0	-	7.625	-	-	-	-	0	-	0.00%
2024-10-17	7.625	-	-	-	-	0	0	-	7.625	-	-	-	-	0	-	-0.78%
2024-10-16	7.685	-	-	-	-	0	0	-	7.685	-	-	-	-	0	-	-0.45%
2024-10-15	7.720	-	-	-	-	0	0	-	7.720	-	-	-	-	0	-	-0.13%
2024-10-14	7.730	-	-	-	-	0	0	-	7.730	-	-	-	-	0	-	0.00%
2024-10-10	7.730	-	-	-	-	0	0	-	7.730	-	-	-	-	0	-	0.00%
2024-10-09	7.730	-	-	-	-	0	0	-	7.730	-	-	-	-	0	-	0.00%
2024-10-08	7.730	-	-	-	-	0	0	-	7.730	-	-	-	-	0	-	0.00%
2024-10-07	7.730	-	-	-	-	0	0	-	7.730	-	-	-	-	0	-	-0.90%
2024-10-04	7.800	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	-0.51%
2024-10-03	7.840	-	-	-	-	0	0	-	7.840	-	-	-	-	0	-	-0.32%
2024-10-02	7.865	-	-	-	-	0	0	-	7.865	-	-	-	-	0	-	0.00%
2024-09-30	7.865	7.000	-	-	-	0	0	-	7.865	7.000	-	-	-	0	-	0.00%
2024-09-27	7.865	7.865	-	-	-	0	0	-	7.865	7.865	-	-	-	0	-	0.00%
2024-09-26	7.865	7.000	-	7.865	7.865	450	3,539	7.8644	7.865	7.000	-	7.865	7.865	450	7.8644	0.38%
2024-09-25	7.835	7.000	-	-	-	0	0	-	7.835	7.000	-	-	-	0	-	1.36%
2024-09-24	7.730	7.000	-	-	-	0	0	-	7.730	7.000	-	-	-	0	-	0.00%
2024-09-23	7.730	7.000	-	-	-	0	0	-	7.730	7.000	-	-	-	0	-	-0.13%
2024-09-20	7.740	7.000	-	-	-	0	0	-	7.740	7.000	-	-	-	0	-	1.24%
2024-09-19	7.645	7.000	-	-	-	0	0	-	7.645	7.000	-	-	-	0	-	0.79%
2024-09-17	7.585	7.000	-	-	-	0	0	-	7.585	7.000	-	-	-	0	-	1.00%
2024-09-16	7.510	7.000	-	-	-	0	0	-	7.510	7.000	-	-	-	0	-	-0.99%
2024-09-13	7.585	7.000	-	-	-	0	0	-	7.585	7.000	-	-	-	0	-	-0.33%
2024-09-12	7.610	7.000	-	-	-	0	0	-	7.610	7.000	-	-	-	0	-	-0.26%
2024-09-11	7.630	7.000	-	-	-	0	0	-	7.630	7.000	-	-	-	0	-	-0.13%
2024-09-10	7.640	7.000	-	-	-	0	0	-	7.640	7.000	-	-	-	0	-	-0.26%
2024-09-09	7.660	7.000	-	-	-	0	0	-	7.660	7.000	-	-	-	0	-	0.00%
2024-09-05	7.660	7.000	-	-	-	0	0	-	7.660	7.000	-	-	-	0	-	0.00%
2024-09-04	7.660	7.000	-	-	-	0	0	-	7.660	7.000	-	-	-	0	-	0.00%
2024-09-03	7.660	7.000	-	-	-	0	0	-	7.660	7.000	-	-	-	0	-	0.00%
2024-09-02	7.660	7.000	-	-	-	0	0	-	7.660	7.000	-	-	-	0	-	0.00%
2024-08-30	7.660	7.000	-	-	-	0	0	-	7.660	7.000	-	-	-	0	-	0.00%
2024-08-29	7.660	7.000	-	-	-	0	0	-	7.660	7.000	-	-	-	0	-	0.00%
2024-08-28	7.660	7.000	-	-	-	0	0	-	7.660	7.000	-	-	-	0	-	0.00%
2024-08-27	7.660	7.000	-	-	-	0	0	-	7.660	7.000	-	-	-	0	-	0.52%
2024-08-26	7.620	7.000	-	-	-	0	0	-	7.620	7.000	-	-	-	0	-	0.33%
2024-08-23	7.595	7.000	-	-	-	0	0	-	7.595	7.000	-	-	-	0	-	0.00%
2024-08-22	7.595	7.000	-	-	-	0	0	-	7.595	7.000	-	-	-	0	-	0.00%
2024-08-21	7.595	7.000	-	-	-	0	0	-	7.595	7.000	-	-	-	0	-	0.60%
2024-08-20	7.550	7.000	-	-	-	0	0	-	7.550	7.000	-	-	-	0	-	1.21%
2024-08-19	7.460	7.000	-	-	-	0	0	-	7.460	7.000	-	-	-	0	-	1.08%
2024-08-16	7.380	7.000	-	-	-	0	0	-	7.380	7.000	-	-	-	0	-	1.51%
2024-08-15	7.270	7.000	-	-	-	0	0	-	7.270	7.000	-	-	-	0	-	0.00%
2024-08-14	7.270	7.000	-	7.265	7.270	10,000	72,680	7.2680	7.270	7.000	-	7.265	7.270	10,000	7.2680	0.07%
2024-08-13	7.265	7.000	-	-	-	0	0	-	7.265	7.000	-	-	-	0	-	0.00%
2024-08-12	7.265	7.000	-	-	-	0	0	-	7.265	7.000	-	-	-	0	-	0.90%
2024-08-09	7.200	7.000	-	-	-	0	0	-	7.200	7.000	-	-	-	0	-	0.00%
2024-08-08	7.200	7.000	-	-	-	0	0	-	7.200	7.000	-	-	-	0	-	0.00%
2024-08-07	7.200	7.000	-	-	-	0	0	-	7.200	7.000	-	-	-	0	-	0.63%
2024-08-06	7.155	7.080	-	-	-	0	0	-	7.155	7.080	-	-	-	0	-	1.20%
2024-08-05	7.070	7.000	-	7.070	7.070	1,400	9,898	7.0700	7.070	7.000	-	7.070	7.070	1,400	7.0700	-3.02%
2024-08-02	7.290	7.000	-	-	-	0	0	-	7.290	7.000	-	-	-	0	-	0.00%
2024-08-01	7.290	7.000	-	-	-	0	0	-	7.290	7.000	-	-	-	0	-	-0.75%
2024-07-31	7.345	7.000	-	7.345	7.345	250	1,836	7.3440	7.345	7.000	-	7.345	7.345	250	7.3440	-0.20%
2024-07-30	7.360	7.000	-	-	-	0	0	-	7.360	7.000	-	-	-	0	-	0.00%
2024-07-29	7.360	7.000	-	-	-	0	0	-	7.360	7.000	-	-	-	0	-	0.00%
2024-07-26	7.360	7.000	-	-	-	0	0	-	7.360	7.000	-	-	-	0	-	0.00%
2024-07-25	7.360	7.000	-	-	-	0	0	-	7.360	7.000	-	-	-	0	-	-0.41%
2024-07-24	7.390	7.000	-	-	-	0	0	-	7.390	7.000	-	-	-	0	-	0.00%
2024-07-23	7.390	7.000	-	-	-	0	0	-	7.390	7.000	-	-	-	0	-	-1.14%
2024-07-22	7.475	7.000	-	-	-	0	0	-	7.475	7.000	-	-	-	0	-	-0.73%
2024-07-19	7.530	7.000	-	-	-	0	0	-	7.530	7.000	-	-	-	0	-	0.00%
2024-07-18	7.530	7.000	-	-	-	0	0	-	7.530	7.000	-	-	-	0	-	0.00%
2024-07-17	7.530	7.000	-	-	-	0	0	-	7.530	7.000	-	-	-	0	-	-1.57%
2024-07-16	7.650	7.000	-	-	-	0	0	-	7.650	7.000	-	-	-	0	-	0.00%
2024-07-15	7.650	7.000	-	-	-	0	0	-	7.650	7.000	-	-	-	0	-	0.00%
2024-07-12	7.650	7.000	-	-	-	0	0	-	7.650	7.000	-	-	-	0	-	0.00%
2024-07-11	7.650	7.000	-	-	-	0	0	-	7.650	7.000	-	-	-	0	-	0.00%
2024-07-10	7.650	7.000	-	-	-	0	0	-	7.650	7.000	-	-	-	0	-	0.00%
2024-07-09	7.650	7.000	-	-	-	0	0	-	7.650	7.000	-	-	-	0	-	0.72%
2024-07-08	7.595	7.000	-	-	-	0	0	-	7.595	7.000	-	-	-	0	-	0.00%
2024-07-05	7.595	7.000	-	-	-	0	0	-	7.595	7.000	-	-	-	0	-	0.00%
2024-07-04	7.595	7.000	-	-	-	0	0	-	7.595	7.000	-	-	-	0	-	0.00%
2024-07-03	7.595	7.000	-	-	-	0	0	-	7.595	7.000	-	-	-	0	-	0.26%
2024-07-02	7.575	7.000	-	-	-	0	0	-	7.575	7.000	-	-	-	0	-	0.07%
2024-06-28	7.570	7.000	-	-	-	0	0	-	7.570	7.000	-	-	-	0	-	-0.33%
2024-06-27	7.595	7.000	-	-	-	0	0	-	7.595	7.000	-	-	-	0	-	0.00%
2024-06-26	7.595	7.000	-	-	-	0	0	-	7.595	7.000	-	-	-	0	-	0.00%
2024-06-25	7.595	7.000	-	-	-	0	0	-	7.595	7.000	-	-	-	0	-	0.00%
2024-06-24	7.595	7.000	-	-	-	0	0	-	7.595	7.000	-	-	-	0	-	-2.44%
2024-06-21	7.785	7.000	-	-	-	0	0	-	7.785	7.000	-	-	-	0	-	-0.26%
2024-06-20	7.805	7.000	-	-	-	0	0	-	7.805	7.000	-	-	-	0	-	-0.19%
2024-06-19	7.820	7.000	-	-	-	0	0	-	7.820	7.000	-	-	-	0	-	-0.13%
2024-06-18	7.830	7.000	-	-	-	0	0	-	7.830	7.000	-	-	-	0	-	0.00%
2024-06-17	7.830	7.000	-	-	-	0	0	-	7.830	7.000	-	-	-	0	-	-0.57%
2024-06-14	7.875	7.000	-	-	-	0	0	-	7.875	7.000	-	-	-	0	-	0.00%
2024-06-13	7.875	7.000	-	-	-	0	0	-	7.875	7.000	-	-	-	0	-	0.13%
2024-06-12	7.865	7.000	-	-	-	0	0	-	7.865	7.000	-	-	-	0	-	0.06%
2024-06-11	7.860	7.000	-	-	-	0	0	-	7.860	7.000	-	-	-	0	-	0.00%
2024-06-07	7.860	7.000	-	-	-	0	0	-	7.860	7.000	-	-	-	0	-	0.00%
2024-06-06	7.860	7.000	-	-	-	0	0	-	7.860	7.000	-	-	-	0	-	0.00%
2024-06-05	7.860	7.000	-	-	-	0	0	-	7.860	7.000	-	-	-	0	-	0.26%
2024-06-04	7.840	7.000	-	-	-	0	0	-	7.840	7.000	-	-	-	0	-	0.13%
2024-06-03	7.830	7.000	-	-	-	0	0	-	7.830	7.000	-	-	-	0	-	0.64%
2024-05-31	7.780	7.000	-	-	-	0	0	-	7.780	7.000	-	-	-	0	-	0.00%
2024-05-30	7.780	7.000	-	-	-	0	0	-	7.780	7.000	-	-	-	0	-	0.00%
2024-05-29	7.780	7.000	-	-	-	0	0	-	7.780	7.000	-	-	-	0	-	0.00%
2024-05-28	7.780	7.000	-	-	-	0	0	-	7.780	7.000	-	-	-	0	-	0.00%
2024-05-27	7.780	7.000	-	-	-	0	0	-	7.780	7.000	-	-	-	0	-	-1.02%
2024-05-24	7.860	7.000	-	-	-	0	0	-	7.860	7.000	-	-	-	0	-	-0.88%
2024-05-23	7.930	7.000	-	-	-	0	0	-	7.930	7.000	-	-	-	0	-	0.38%
2024-05-22	7.900	7.000	-	-	-	0	0	-	7.900	7.000	-	-	-	0	-	0.00%
2024-05-21	7.900	7.000	-	-	-	0	0	-	7.900	7.000	-	-	-	0	-	0.00%
2024-05-20	7.900	7.000	-	-	-	0	0	-	7.900	7.000	-	-	-	0	-	0.51%
2024-05-17	7.860	7.000	-	-	-	0	0	-	7.860	7.000	-	-	-	0	-	1.22%
2024-05-16	7.765	7.650	-	-	-	0	0	-	7.765	7.650	-	-	-	0	-	1.11%
2024-05-14	7.680	7.000	-	-	-	0	0	-	7.680	7.000	-	-	-	0	-	0.00%
2024-05-13	7.680	7.000	-	-	-	0	0	-	7.680	7.000	-	-	-	0	-	-0.39%
2024-05-10	7.710	7.000	-	-	-	0	0	-	7.710	7.000	-	-	-	0	-	0.00%
2024-05-09	7.710	7.710	-	-	-	0	0	-	7.710	7.710	-	-	-	0	-	0.19%
2024-05-08	7.695	7.695	-	-	-	0	0	-	7.695	7.695	-	-	-	0	-	0.13%
2024-05-07	7.685	7.000	-	-	-	0	0	-	7.685	7.000	-	-	-	0	-	0.52%
2024-05-06	7.645	7.000	-	-	-	0	0	-	7.645	7.000	-	-	-	0	-	1.59%
2024-05-03	7.525	7.000	-	-	-	0	0	-	7.525	7.000	-	-	-	0	-	0.33%
2024-05-02	7.500	7.000	-	-	-	0	0	-	7.500	7.000	-	-	-	0	-	0.27%
2024-04-30	7.480	7.000	-	-	-	0	0	-	7.480	7.000	-	-	-	0	-	0.00%
2024-04-29	7.480	7.000	-	-	-	0	0	-	7.480	7.000	-	-	-	0	-	0.00%
2024-04-26	7.480	7.000	-	-	-	0	0	-	7.480	7.000	-	-	-	0	-	0.34%
2024-04-25	7.455	7.450	-	-	-	0	0	-	7.455	7.450	-	-	-	0	-	0.61%
2024-04-24	7.410	7.000	-	-	-	0	0	-	7.410	7.000	-	-	-	0	-	1.37%
2024-04-23	7.310	7.285	-	7.300	7.345	11,450	83,856	7.3237	7.310	7.285	-	7.300	7.345	11,450	7.3237	-1.15%
2024-04-22	7.395	7.200	-	-	-	0	0	-	7.395	7.200	-	-	-	0	-	0.00%
2024-04-19	7.395	7.200	-	-	-	0	0	-	7.395	7.200	-	-	-	0	-	-1.99%
2024-04-18	7.545	7.200	-	7.545	7.545	1,300	9,808	7.5446	7.545	7.200	-	7.545	7.545	1,300	7.5446	-0.46%
2024-04-17	7.580	-	-	-	-	0	0	-	7.580	-	-	-	-	0	-	-2.57%
2024-04-16	7.780	-	-	-	-	0	0	-	7.780	-	-	-	-	0	-	-3.71%
2024-04-15	8.080	-	-	-	-	0	0	-	8.080	-	-	-	-	0	-	0.00%
2024-04-12	8.080	-	-	-	-	0	0	-	8.080	-	-	-	-	0	-	0.00%
2024-04-11	8.080	-	-	-	-	0	0	-	8.080	-	-	-	-	0	-	0.00%
2024-04-10	8.080	-	-	-	-	0	0	-	8.080	-	-	-	-	0	-	0.00%
2024-04-09	8.080	-	-	-	-	0	0	-	8.080	-	-	-	-	0	-	0.00%
2024-04-08	8.080	-	-	-	-	0	0	-	8.080	-	-	-	-	0	-	-0.92%
2024-04-05	8.155	-	-	-	-	0	0	-	8.155	-	-	-	-	0	-	-1.15%
2024-04-03	8.250	-	8.580	-	-	0	0	-	8.250	-	8.580	-	-	0	-	-0.06%
2024-04-02	8.255	-	-	8.190	8.340	4,200	34,428	8.1971	8.255	-	-	8.190	8.340	4,200	8.1971	-0.42%
2024-03-28	8.290	-	-	-	-	0	0	-	8.290	-	-	-	-	0	-	0.55%
2024-03-27	8.245	-	8.640	-	-	0	0	-	8.245	-	8.640	-	-	0	-	0.00%
2024-03-26	8.245	-	-	-	-	0	0	-	8.245	-	-	-	-	0	-	0.00%
2024-03-25	8.245	-	8.710	8.245	8.245	150	1,236	8.2400	8.245	-	8.710	8.245	8.245	150	8.2400	-0.66%
2024-03-22	8.300	8.180	8.610	-	-	0	0	-	8.300	8.180	8.610	-	-	0	-	0.00%
2024-03-21	8.300	-	-	8.300	8.305	3,550	29,467	8.3006	8.300	-	-	8.300	8.305	3,550	8.3006	1.47%
2024-03-20	8.180	-	-	-	-	0	0	-	8.180	-	-	-	-	0	-	0.00%
2024-03-19	8.180	-	8.415	-	-	0	0	-	8.180	-	8.415	-	-	0	-	0.00%
2024-03-18	8.180	-	8.685	-	-	0	0	-	8.180	-	8.685	-	-	0	-	-0.37%
2024-03-15	8.210	-	8.505	-	-	0	0	-	8.210	-	8.505	-	-	0	-	0.00%
2024-03-14	8.210	-	-	-	-	0	0	-	8.210	-	-	-	-	0	-	0.00%
2024-03-13	8.210	-	8.580	-	-	0	0	-	8.210	-	8.580	-	-	0	-	0.18%
2024-03-12	8.195	-	8.515	-	-	0	0	-	8.195	-	8.515	-	-	0	-	0.00%
2024-03-11	8.195	-	-	-	-	0	0	-	8.195	-	-	-	-	0	-	0.00%
2024-03-08	8.195	-	-	-	-	0	0	-	8.195	-	-	-	-	0	-	-0.12%
2024-03-07	8.205	-	-	-	-	0	0	-	8.205	-	-	-	-	0	-	0.00%
2024-03-06	8.205	-	-	-	-	0	0	-	8.205	-	-	-	-	0	-	-0.30%
2024-03-05	8.230	-	-	-	-	0	0	-	8.230	-	-	-	-	0	-	0.00%
2024-03-04	8.230	8.180	-	8.245	8.245	2,000	16,490	8.2450	8.230	8.180	-	8.245	8.245	2,000	8.2450	0.80%
2024-03-01	8.165	-	-	-	-	0	0	-	8.165	-	-	-	-	0	-	0.00%
2024-02-29	8.165	-	-	8.225	8.225	2,000	16,450	8.2250	8.165	-	-	8.225	8.225	2,000	8.2250	1.87%
2024-02-28	8.015	-	-	-	-	0	0	-	8.015	-	-	-	-	0	-	0.69%
2024-02-27	7.960	-	-	-	-	0	0	-	7.960	-	-	-	-	0	-	0.70%
2024-02-26	7.905	-	-	-	-	0	0	-	7.905	-	-	-	-	0	-	0.00%
2024-02-23	7.905	-	-	-	-	0	0	-	7.905	-	-	-	-	0	-	-1.31%
2024-02-22	8.010	-	-	-	-	0	0	-	8.010	-	-	-	-	0	-	0.00%
2024-02-21	8.010	-	-	-	-	0	0	-	8.010	-	-	-	-	0	-	0.00%
2024-02-20	8.010	-	-	-	-	0	0	-	8.010	-	-	-	-	0	-	0.69%
2024-02-19	7.955	-	-	-	-	0	0	-	7.955	-	-	-	-	0	-	1.79%
2024-02-16	7.815	-	-	-	-	0	0	-	7.815	-	-	-	-	0	-	0.19%
2024-02-15	7.800	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.00%
2024-02-14	7.800	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.00%
2024-02-09	7.800	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.00%
2024-02-08	7.800	-	-	7.800	7.800	500	3,900	7.8000	7.800	-	-	7.800	7.800	500	7.8000	0.65%
2024-02-07	7.750	-	-	-	-	0	0	-	7.750	-	-	-	-	0	-	0.19%
2024-02-06	7.735	-	-	-	-	0	0	-	7.735	-	-	-	-	0	-	0.00%
2024-02-05	7.735	-	-	-	-	0	0	-	7.735	-	-	-	-	0	-	0.00%
2024-02-02	7.735	-	-	-	-	0	0	-	7.735	-	-	-	-	0	-	0.00%
2024-02-01	7.735	-	-	-	-	0	0	-	7.735	-	-	-	-	0	-	0.00%
2024-01-31	7.735	-	-	-	-	0	0	-	7.735	-	-	-	-	0	-	0.00%
2024-01-30	7.735	-	-	-	-	0	0	-	7.735	-	-	-	-	0	-	0.00%
2024-01-29	7.735	-	-	7.755	7.755	1,000	7,755	7.7550	7.735	-	-	7.755	7.755	1,000	7.7550	0.06%
2024-01-26	7.730	-	-	-	-	0	0	-	7.730	-	-	-	-	0	-	0.00%
2024-01-25	7.730	-	-	-	-	0	0	-	7.730	-	-	-	-	0	-	0.00%
2024-01-24	7.730	-	-	-	-	0	0	-	7.730	-	-	-	-	0	-	0.00%
2024-01-23	7.730	-	-	-	-	0	0	-	7.730	-	-	-	-	0	-	0.00%
2024-01-22	7.730	-	-	-	-	0	0	-	7.730	-	-	-	-	0	-	0.00%
2024-01-19	7.730	-	-	-	-	0	0	-	7.730	-	-	-	-	0	-	0.00%
2024-01-18	7.730	-	-	-	-	0	0	-	7.730	-	-	-	-	0	-	0.00%
2024-01-17	7.730	-	-	-	-	0	0	-	7.730	-	-	-	-	0	-	0.00%
2024-01-16	7.730	-	-	-	-	0	0	-	7.730	-	-	-	-	0	-	0.00%
2024-01-15	7.730	-	-	-	-	0	0	-	7.730	-	-	-	-	0	-	-0.39%
2024-01-12	7.760	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	-0.77%
2024-01-11	7.820	-	-	-	-	0	0	-	7.820	-	-	-	-	0	-	0.00%
2024-01-10	7.820	-	-	-	-	0	0	-	7.820	-	-	-	-	0	-	0.00%
2024-01-09	7.820	-	-	-	-	0	0	-	7.820	-	-	-	-	0	-	0.00%
2024-01-08	7.820	-	-	-	-	0	0	-	7.820	-	-	-	-	0	-	0.26%
2024-01-05	7.800	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.26%
2024-01-04	7.780	-	-	-	-	0	0	-	7.780	-	-	-	-	0	-	0.00%
2024-01-03	7.780	7.710	-	-	-	0	0	-	7.780	7.710	-	-	-	0	-	0.00%
2024-01-02	7.780	-	-	-	-	0	0	-	7.780	-	-	-	-	0	-	0.00%
2023-12-29	7.780	-	-	-	-	0	0	-	7.780	-	-	-	-	0	-	0.65%
2023-12-28	7.730	-	-	-	-	0	0	-	7.730	-	-	-	-	0	-	0.72%
2023-12-27	7.675	-	-	-	-	0	0	-	7.675	-	-	-	-	0	-	1.39%
2023-12-22	7.570	-	-	-	-	0	0	-	7.570	-	-	-	-	0	-	0.00%
2023-12-21	7.570	-	-	-	-	0	0	-	7.570	-	-	-	-	0	-	0.00%
2023-12-20	7.570	-	-	-	-	0	0	-	7.570	-	-	-	-	0	-	0.00%
2023-12-19	7.570	-	-	-	-	0	0	-	7.570	-	-	-	-	0	-	0.00%
2023-12-18	7.570	7.485	7.600	-	-	0	0	-	7.570	7.485	7.600	-	-	0	-	-1.24%
2023-12-15	7.665	-	-	-	-	0	0	-	7.665	-	-	-	-	0	-	-0.52%
2023-12-14	7.705	-	-	-	-	0	0	-	7.705	-	-	-	-	0	-	0.00%
2023-12-13	7.705	-	-	-	-	0	0	-	7.705	-	-	-	-	0	-	0.00%
2023-12-12	7.705	-	-	-	-	0	0	-	7.705	-	-	-	-	0	-	0.00%
2023-12-11	7.705	-	-	-	-	0	0	-	7.705	-	-	-	-	0	-	0.00%
2023-12-08	7.705	-	-	-	-	0	0	-	7.705	-	-	-	-	0	-	0.00%
2023-12-07	7.705	-	-	-	-	0	0	-	7.705	-	-	-	-	0	-	0.00%
2023-12-06	7.705	-	-	-	-	0	0	-	7.705	-	-	-	-	0	-	0.06%
2023-12-05	7.700	-	-	-	-	0	0	-	7.700	-	-	-	-	0	-	0.00%
2023-12-04	7.700	-	-	-	-	0	0	-	7.700	-	-	-	-	0	-	1.52%
2023-12-01	7.585	-	-	-	-	0	0	-	7.585	-	-	-	-	0	-	0.00%
2023-11-30	7.585	-	-	-	-	0	0	-	7.585	-	-	-	-	0	-	0.00%
2023-11-29	7.585	-	-	-	-	0	0	-	7.585	-	-	-	-	0	-	0.20%
2023-11-28	7.570	-	-	-	-	0	0	-	7.570	-	-	-	-	0	-	0.00%
2023-11-27	7.570	-	-	-	-	0	0	-	7.570	-	-	-	-	0	-	0.00%
2023-11-24	7.570	-	-	-	-	0	0	-	7.570	-	-	-	-	0	-	-1.30%
2023-11-23	7.670	-	-	-	-	0	0	-	7.670	-	-	-	-	0	-	0.00%
2023-11-22	7.670	-	-	-	-	0	0	-	7.670	-	-	-	-	0	-	0.33%
2023-11-21	7.645	-	-	-	-	0	0	-	7.645	-	-	-	-	0	-	0.07%
2023-11-20	7.640	-	-	-	-	0	0	-	7.640	-	-	-	-	0	-	0.00%
2023-11-17	7.640	-	-	-	-	0	0	-	7.640	-	-	-	-	0	-	-1.48%
2023-11-16	7.755	-	-	-	-	0	0	-	7.755	-	-	-	-	0	-	-0.06%
2023-11-15	7.760	-	-	7.735	7.845	2,800	21,787	7.7811	7.760	-	-	7.735	7.845	2,800	7.7811	3.60%
2023-11-14	7.490	-	-	-	-	0	0	-	7.490	-	-	-	-	0	-	0.07%
2023-11-13	7.485	-	-	-	-	0	0	-	7.485	-	-	-	-	0	-	0.00%
2023-11-10	7.485	-	-	-	-	0	0	-	7.485	-	-	-	-	0	-	0.00%
2023-11-09	7.485	-	-	-	-	0	0	-	7.485	-	-	-	-	0	-	0.00%
2023-11-08	7.485	-	-	-	-	0	0	-	7.485	-	-	-	-	0	-	3.38%
2023-11-07	7.240	-	-	-	-	0	0	-	7.240	-	-	-	-	0	-	0.00%
2023-11-06	7.240	7.150	-	-	-	0	0	-	7.240	7.150	-	-	-	0	-	1.26%
2023-11-03	7.150	6.875	-	-	-	0	0	-	7.150	6.875	-	-	-	0	-	0.42%
2023-11-02	7.120	6.850	-	-	-	0	0	-	7.120	6.850	-	-	-	0	-	3.56%
2023-11-01	6.875	-	-	-	-	0	0	-	6.875	-	-	-	-	0	-	0.00%
2023-10-31	6.875	-	-	-	-	0	0	-	6.875	-	-	-	-	0	-	-2.14%
2023-10-30	7.025	-	-	-	-	0	0	-	7.025	-	-	-	-	0	-	0.00%
2023-10-27	7.025	-	-	-	-	0	0	-	7.025	-	-	-	-	0	-	-1.47%
2023-10-26	7.130	-	-	-	-	0	0	-	7.130	-	-	-	-	0	-	-4.49%
2023-10-25	7.465	-	-	-	-	0	0	-	7.465	-	-	-	-	0	-	0.00%
2023-10-24	7.465	-	-	-	-	0	0	-	7.465	-	-	-	-	0	-	0.00%
2023-10-20	7.465	-	-	-	-	0	0	-	7.465	-	-	-	-	0	-	0.81%
2023-10-19	7.405	-	-	-	-	0	0	-	7.405	-	-	-	-	0	-	-0.94%
2023-10-18	7.475	7.475	7.590	7.475	7.475	50	373	7.4600	7.475	7.475	7.590	7.475	7.475	50	7.4600	-3.67%
2023-10-17	7.760	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	-1.08%
2023-10-16	7.845	-	-	-	-	0	0	-	7.845	-	-	-	-	0	-	0.00%
2023-10-13	7.845	-	-	-	-	0	0	-	7.845	-	-	-	-	0	-	0.26%
2023-10-12	7.825	-	-	-	-	0	0	-	7.825	-	-	-	-	0	-	0.84%
2023-10-11	7.760	-	-	-	-	0	0	-	7.760	-	-	-	-	0	-	0.58%
2023-10-10	7.715	7.715	7.840	-	-	0	0	-	7.715	7.715	7.840	-	-	0	-	0.00%
2023-10-09	7.715	-	-	-	-	0	0	-	7.715	-	-	-	-	0	-	0.85%
2023-10-06	7.650	-	-	-	-	0	0	-	7.650	-	-	-	-	0	-	0.00%
2023-10-05	7.650	-	-	7.660	7.660	150	1,149	7.6600	7.650	-	-	7.660	7.660	150	7.6600	0.33%
2023-10-04	7.625	-	-	-	-	0	0	-	7.625	-	-	-	-	0	-	0.00%
2023-10-03	7.625	-	-	-	-	0	0	-	7.625	-	-	-	-	0	-	-2.49%
2023-09-29	7.820	-	-	-	-	0	0	-	7.820	-	-	-	-	0	-	0.71%
2023-09-28	7.765	-	-	-	-	0	0	-	7.765	-	-	-	-	0	-	0.00%
2023-09-27	7.765	-	-	-	-	0	0	-	7.765	-	-	-	-	0	-	0.00%
2023-09-26	7.765	-	-	7.940	7.940	2,750	21,835	7.9400	7.765	-	-	7.940	7.940	2,750	7.9400	-2.20%
2023-09-25	7.940	-	-	-	-	0	0	-	7.940	-	-	-	-	0	-	-4.68%
2023-09-22	8.330	-	-	-	-	0	0	-	8.330	-	-	-	-	0	-	-1.01%
2023-09-21	8.415	-	-	-	-	0	0	-	8.415	-	-	-	-	0	-	0.00%
2023-09-20	8.415	-	-	-	-	0	0	-	8.415	-	-	-	-	0	-	0.30%
2023-09-19	8.390	-	-	-	-	0	0	-	8.390	-	-	-	-	0	-	-0.06%
2023-09-18	8.395	-	-	-	-	0	0	-	8.395	-	-	-	-	0	-	-1.35%
2023-09-15	8.510	-	-	-	-	0	0	-	8.510	-	-	-	-	0	-	-0.35%
2023-09-14	8.540	-	-	-	-	0	0	-	8.540	-	-	-	-	0	-	-1.33%
2023-09-13	8.655	-	-	-	-	0	0	-	8.655	-	-	-	-	0	-	0.00%
2023-09-12	8.655	-	-	-	-	0	0	-	8.655	-	-	-	-	0	-	0.00%
2023-09-11	8.655	-	-	-	-	0	0	-	8.655	-	-	-	-	0	-	-0.75%
2023-09-07	8.720	-	-	-	-	0	0	-	8.720	-	-	-	-	0	-	0.00%
2023-09-06	8.720	-	-	-	-	0	0	-	8.720	-	-	-	-	0	-	0.69%
2023-09-05	8.660	-	-	-	-	0	0	-	8.660	-	-	-	-	0	-	0.70%
2023-09-04	8.600	-	-	8.600	8.600	12,200	104,920	8.6000	8.600	-	-	8.600	8.600	12,200	8.6000	0.00%
2023-08-31	8.600	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.29%
2023-08-30	8.575	-	-	-	-	0	0	-	8.575	-	-	-	-	0	-	0.00%
2023-08-29	8.575	-	-	8.575	8.625	1,400	12,057	8.6121	8.575	-	-	8.575	8.625	1,400	8.6121	-0.23%
2023-08-28	8.595	-	-	-	-	0	0	-	8.595	-	-	-	-	0	-	1.24%
2023-08-25	8.490	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2023-08-24	8.490	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	0.00%
2023-08-23	8.490	-	-	8.535	8.535	2,000	17,070	8.5350	8.490	-	-	8.535	8.535	2,000	8.5350	0.00%
2023-08-22	8.490	-	-	8.460	8.460	550	4,653	8.4600	8.490	-	-	8.460	8.460	550	8.4600	-1.51%
2023-08-21	8.620	-	-	8.625	8.625	300	2,587	8.6233	8.620	-	-	8.625	8.625	300	8.6233	-0.06%
2023-08-18	8.625	-	-	8.925	8.925	3,000	26,775	8.9250	8.625	-	-	8.925	8.925	3,000	8.9250	-4.54%
2023-08-17	9.035	-	9.200	-	-	0	0	-	9.035	-	9.200	-	-	0	-	0.00%
2023-08-16	9.035	-	-	9.010	9.010	2,800	25,228	9.0100	9.035	-	-	9.010	9.010	2,800	9.0100	0.22%
2023-08-15	9.015	-	-	-	-	0	0	-	9.015	-	-	-	-	0	-	-0.50%
2023-08-14	9.060	-	-	-	-	0	0	-	9.060	-	-	-	-	0	-	0.83%
2023-08-11	8.985	-	-	-	-	0	0	-	8.985	-	-	-	-	0	-	0.34%
2023-08-10	8.955	-	9.180	9.020	9.025	1,000	9,024	9.0240	8.955	-	9.180	9.020	9.025	1,000	9.0240	-0.61%
2023-08-09	9.010	8.960	-	9.010	9.020	2,000	18,029	9.0145	9.010	8.960	-	9.010	9.020	2,000	9.0145	0.78%
2023-08-08	8.940	-	-	-	-	0	0	-	8.940	-	-	-	-	0	-	0.90%
2023-08-07	8.860	-	-	8.855	8.855	1,000	8,855	8.8550	8.860	-	-	8.855	8.855	1,000	8.8550	1.14%
2023-08-04	8.760	-	-	-	-	0	0	-	8.760	-	-	-	-	0	-	1.33%
2023-08-03	8.645	-	-	-	-	0	0	-	8.645	-	-	-	-	0	-	-1.37%
2023-08-02	8.765	-	-	-	-	0	0	-	8.765	-	-	-	-	0	-	-0.06%
2023-08-01	8.770	-	9.200	-	-	0	0	-	8.770	-	9.200	-	-	0	-	0.40%
2023-07-31	8.735	-	-	8.570	8.570	300	2,571	8.5700	8.735	-	-	8.570	8.570	300	8.5700	2.58%
2023-07-28	8.515	-	-	-	-	0	0	-	8.515	-	-	-	-	0	-	0.18%
2023-07-27	8.500	8.500	8.590	-	-	0	0	-	8.500	8.500	8.590	-	-	0	-	0.18%
2023-07-26	8.485	-	-	-	-	0	0	-	8.485	-	-	-	-	0	-	0.35%
2023-07-25	8.455	8.405	8.505	-	-	0	0	-	8.455	8.405	8.505	-	-	0	-	0.36%
2023-07-24	8.425	-	-	-	-	0	0	-	8.425	-	-	-	-	0	-	1.14%
2023-07-21	8.330	8.330	-	-	-	0	0	-	8.330	8.330	-	-	-	0	-	0.00%
2023-07-20	8.330	-	-	-	-	0	0	-	8.330	-	-	-	-	0	-	0.00%
2023-07-19	8.330	-	-	-	-	0	0	-	8.330	-	-	-	-	0	-	0.12%
2023-07-18	8.320	-	-	-	-	0	0	-	8.320	-	-	-	-	0	-	0.67%
2023-07-14	8.265	-	-	-	-	0	0	-	8.265	-	-	-	-	0	-	0.73%
2023-07-13	8.205	-	-	-	-	0	0	-	8.205	-	-	-	-	0	-	0.92%
2023-07-12	8.130	-	-	-	-	0	0	-	8.130	-	-	-	-	0	-	0.00%
2023-07-11	8.130	-	-	-	-	0	0	-	8.130	-	-	-	-	0	-	0.31%
2023-07-10	8.105	-	-	-	-	0	0	-	8.105	-	-	-	-	0	-	0.81%
2023-07-07	8.040	-	-	-	-	0	0	-	8.040	-	-	-	-	0	-	0.00%
2023-07-06	8.040	-	-	-	-	0	0	-	8.040	-	-	-	-	0	-	-0.50%
2023-07-05	8.080	-	-	-	-	0	0	-	8.080	-	-	-	-	0	-	-0.12%
2023-07-04	8.090	-	-	8.090	8.090	50	404	8.0800	8.090	-	-	8.090	8.090	50	8.0800	-0.06%
2023-07-03	8.095	-	-	-	-	0	0	-	8.095	-	-	-	-	0	-	0.00%
2023-06-30	8.095	-	-	-	-	0	0	-	8.095	-	-	-	-	0	-	-0.86%
2023-06-29	8.165	-	-	-	-	0	0	-	8.165	-	-	-	-	0	-	-0.06%
2023-06-28	8.170	-	-	-	-	0	0	-	8.170	-	-	-	-	0	-	0.99%
2023-06-27	8.090	-	-	-	-	0	0	-	8.090	-	-	-	-	0	-	0.56%
2023-06-26	8.045	-	-	-	-	0	0	-	8.045	-	-	-	-	0	-	0.12%
2023-06-23	8.035	-	-	-	-	0	0	-	8.035	-	-	-	-	0	-	1.07%
2023-06-21	7.950	7.800	-	-	-	0	0	-	7.950	7.800	-	-	-	0	-	0.00%
2023-06-20	7.950	7.800	-	-	-	0	0	-	7.950	7.800	-	-	-	0	-	0.00%
2023-06-19	7.950	7.800	-	-	-	0	0	-	7.950	7.800	-	-	-	0	-	-0.63%
2023-06-16	8.000	7.800	-	-	-	0	0	-	8.000	7.800	-	-	-	0	-	-0.56%
2023-06-15	8.045	-	-	-	-	0	0	-	8.045	-	-	-	-	0	-	-0.31%
2023-06-14	8.070	-	-	-	-	0	0	-	8.070	-	-	-	-	0	-	0.69%
2023-06-13	8.015	-	-	-	-	0	0	-	8.015	-	-	-	-	0	-	1.01%
2023-06-12	7.935	-	-	-	-	0	0	-	7.935	-	-	-	-	0	-	0.89%
2023-06-09	7.865	7.700	-	-	-	0	0	-	7.865	7.700	-	-	-	0	-	0.00%
2023-06-08	7.865	-	-	-	-	0	0	-	7.865	-	-	-	-	0	-	0.00%
2023-06-07	7.865	-	-	-	-	0	0	-	7.865	-	-	-	-	0	-	1.03%
2023-06-06	7.785	-	-	-	-	0	0	-	7.785	-	-	-	-	0	-	0.78%
2023-06-05	7.725	-	-	-	-	0	0	-	7.725	-	-	-	-	0	-	0.52%
2023-06-02	7.685	-	-	-	-	0	0	-	7.685	-	-	-	-	0	-	0.00%
2023-06-01	7.685	-	-	-	-	0	0	-	7.685	-	-	-	-	0	-	-0.07%
2023-05-31	7.690	-	-	7.690	7.690	200	1,538	7.6900	7.690	-	-	7.690	7.690	200	7.6900	-0.19%
2023-05-30	7.705	-	-	-	-	0	0	-	7.705	-	-	-	-	0	-	0.00%
2023-05-29	7.705	-	-	-	-	0	0	-	7.705	-	-	-	-	0	-	0.06%
2023-05-25	7.700	-	-	-	-	0	0	-	7.700	-	-	-	-	0	-	0.00%
2023-05-24	7.700	-	-	-	-	0	0	-	7.700	-	-	-	-	0	-	-0.26%
2023-05-23	7.720	7.600	-	-	-	0	0	-	7.720	7.600	-	-	-	0	-	-0.71%
2023-05-22	7.775	7.600	-	-	-	0	0	-	7.775	7.600	-	-	-	0	-	0.00%
2023-05-19	7.775	7.600	-	-	-	0	0	-	7.775	7.600	-	-	-	0	-	0.00%
2023-05-18	7.775	7.600	-	-	-	0	0	-	7.775	7.600	-	-	-	0	-	0.58%
2023-05-17	7.730	-	-	-	-	0	0	-	7.730	-	-	-	-	0	-	0.00%
2023-05-16	7.730	-	-	-	-	0	0	-	7.730	-	-	-	-	0	-	0.00%
2023-05-15	7.730	-	-	-	-	0	0	-	7.730	-	-	-	-	0	-	0.78%
2023-05-12	7.670	-	-	-	-	0	0	-	7.670	-	-	-	-	0	-	0.72%
2023-05-11	7.615	-	-	-	-	0	0	-	7.615	-	-	-	-	0	-	0.00%
2023-05-10	7.615	7.500	-	-	-	0	0	-	7.615	7.500	-	-	-	0	-	0.00%
2023-05-09	7.615	7.500	-	-	-	0	0	-	7.615	7.500	-	-	-	0	-	0.00%
2023-05-08	7.615	7.500	-	-	-	0	0	-	7.615	7.500	-	-	-	0	-	0.00%
2023-05-05	7.615	7.500	-	-	-	0	0	-	7.615	7.500	-	-	-	0	-	0.00%
2023-05-04	7.615	7.500	-	-	-	0	0	-	7.615	7.500	-	-	-	0	-	-0.07%
2023-05-03	7.620	-	-	-	-	0	0	-	7.620	-	-	-	-	0	-	0.00%
2023-05-02	7.620	-	-	-	-	0	0	-	7.620	-	-	-	-	0	-	0.46%
2023-04-28	7.585	-	-	-	-	0	0	-	7.585	-	-	-	-	0	-	0.00%
2023-04-27	7.585	-	-	-	-	0	0	-	7.585	-	-	-	-	0	-	-0.13%
2023-04-26	7.595	-	-	-	-	0	0	-	7.595	-	-	-	-	0	-	0.00%
2023-04-25	7.595	-	-	-	-	0	0	-	7.595	-	-	-	-	0	-	-0.07%
2023-04-24	7.600	-	-	7.600	7.600	50	380	7.6000	7.600	-	-	7.600	7.600	50	7.6000	-1.43%
2023-04-21	7.710	-	-	-	-	0	0	-	7.710	-	-	-	-	0	-	-0.84%
2023-04-20	7.775	-	-	-	-	0	0	-	7.775	-	-	-	-	0	-	0.00%
2023-04-19	7.775	-	-	-	-	0	0	-	7.775	-	-	-	-	0	-	0.00%
2023-04-18	7.775	-	-	-	-	0	0	-	7.775	-	-	-	-	0	-	0.00%
2023-04-17	7.775	-	-	-	-	0	0	-	7.775	-	-	-	-	0	-	-0.19%
2023-04-14	7.790	-	-	-	-	0	0	-	7.790	-	-	-	-	0	-	-0.45%
2023-04-13	7.825	-	-	-	-	0	0	-	7.825	-	-	-	-	0	-	-0.63%
2023-04-12	7.875	-	-	-	-	0	0	-	7.875	-	-	-	-	0	-	-0.38%
2023-04-11	7.905	-	-	-	-	0	0	-	7.905	-	-	-	-	0	-	-0.13%
2023-04-06	7.915	-	-	-	-	0	0	-	7.915	-	-	-	-	0	-	0.00%
2023-04-04	7.915	-	-	7.915	7.915	50	395	7.9000	7.915	-	-	7.915	7.915	50	7.9000	0.00%
2023-04-03	7.915	-	-	-	-	0	0	-	7.915	-	-	-	-	0	-	1.34%
2023-03-31	7.810	-	-	-	-	0	0	-	7.810	-	-	-	-	0	-	0.00%
2023-03-30	7.810	-	-	-	-	0	0	-	7.810	-	-	-	-	0	-	1.30%
2023-03-29	7.710	-	-	-	-	0	0	-	7.710	-	-	-	-	0	-	0.13%
2023-03-28	7.700	-	-	-	-	0	0	-	7.700	-	-	-	-	0	-	0.00%
2023-03-27	7.700	-	-	-	-	0	0	-	7.700	-	-	-	-	0	-	0.26%
2023-03-24	7.680	-	-	-	-	0	0	-	7.680	-	-	-	-	0	-	0.72%
2023-03-23	7.625	7.400	-	-	-	0	0	-	7.625	7.400	-	-	-	0	-	0.53%
2023-03-22	7.585	7.400	-	-	-	0	0	-	7.585	7.400	-	-	-	0	-	0.46%
2023-03-21	7.550	7.400	-	-	-	0	0	-	7.550	7.400	-	-	-	0	-	0.53%
2023-03-20	7.510	7.400	-	-	-	0	0	-	7.510	7.400	-	-	-	0	-	-2.21%
2023-03-17	7.680	-	-	-	-	0	0	-	7.680	-	-	-	-	0	-	-0.39%
2023-03-16	7.710	-	-	-	-	0	0	-	7.710	-	-	-	-	0	-	-0.45%
2023-03-15	7.745	-	8.160	-	-	0	0	-	7.745	-	8.160	-	-	0	-	1.24%
2023-03-14	7.650	-	7.945	-	-	0	0	-	7.650	-	7.945	-	-	0	-	0.00%
2023-03-13	7.650	-	8.040	-	-	0	0	-	7.650	-	8.040	-	-	0	-	1.06%
2023-03-10	7.570	7.350	-	-	-	0	0	-	7.570	7.350	-	-	-	0	-	0.00%
2023-03-09	7.570	7.350	-	-	-	0	0	-	7.570	7.350	-	-	-	0	-	1.34%
2023-03-08	7.470	7.350	-	-	-	0	0	-	7.470	7.350	-	-	-	0	-	0.34%
2023-03-07	7.445	7.350	-	-	-	0	0	-	7.445	7.350	-	-	-	0	-	0.00%
2023-03-06	7.445	-	-	-	-	0	0	-	7.445	-	-	-	-	0	-	0.00%
2023-03-03	7.445	7.350	-	-	-	0	0	-	7.445	7.350	-	-	-	0	-	-0.67%
2023-03-02	7.495	7.350	-	-	-	0	0	-	7.495	7.350	-	-	-	0	-	0.00%
2023-03-01	7.495	7.350	-	-	-	0	0	-	7.495	7.350	-	-	-	0	-	1.01%
2023-02-28	7.420	7.350	-	-	-	0	0	-	7.420	7.350	-	-	-	0	-	0.00%
2023-02-27	7.420	7.350	-	-	-	0	0	-	7.420	7.350	-	-	-	0	-	-2.88%
2023-02-24	7.640	-	-	7.695	7.695	650	5,001	7.6938	7.640	-	-	7.695	7.695	650	7.6938	-0.33%
2023-02-23	7.665	-	-	7.590	7.590	3,000	22,770	7.5900	7.665	-	-	7.590	7.590	3,000	7.5900	-2.04%
2023-02-22	7.825	-	-	-	-	0	0	-	7.825	-	-	-	-	0	-	-1.26%
2023-02-21	7.925	-	-	-	-	0	0	-	7.925	-	-	-	-	0	-	0.00%
2023-02-20	7.925	-	-	7.725	7.725	300	2,317	7.7233	7.925	-	-	7.725	7.725	300	7.7233	1.99%
2023-02-17	7.770	-	-	-	-	0	0	-	7.770	-	-	-	-	0	-	0.00%
2023-02-16	7.770	-	-	-	-	0	0	-	7.770	-	-	-	-	0	-	0.45%
2023-02-15	7.735	7.500	-	-	-	0	0	-	7.735	7.500	-	-	-	0	-	0.00%
2023-02-14	7.735	-	-	-	-	0	0	-	7.735	-	-	-	-	0	-	0.00%
2023-02-13	7.735	-	-	-	-	0	0	-	7.735	-	-	-	-	0	-	-1.59%
2023-02-10	7.860	-	-	-	-	0	0	-	7.860	-	-	-	-	0	-	-1.07%
2023-02-09	7.945	-	-	-	-	0	0	-	7.945	-	-	-	-	0	-	-0.13%
2023-02-08	7.955	-	-	-	-	0	0	-	7.955	-	-	-	-	0	-	0.00%
2023-02-07	7.955	-	-	-	-	0	0	-	7.955	-	-	-	-	0	-	-1.85%
2023-02-06	8.105	-	-	-	-	0	0	-	8.105	-	-	-	-	0	-	0.00%
2023-02-03	8.105	-	-	-	-	0	0	-	8.105	-	-	-	-	0	-	0.00%
2023-02-02	8.105	-	-	8.090	8.105	9,050	73,320	8.1017	8.105	-	-	8.090	8.105	9,050	8.1017	-0.92%
2023-02-01	8.180	-	-	8.200	8.380	2,750	23,018	8.3702	8.180	-	-	8.200	8.380	2,750	8.3702	-1.68%
2023-01-31	8.320	8.200	-	8.320	8.320	9,050	75,296	8.3200	8.320	8.200	-	8.320	8.320	9,050	8.3200	-1.30%
2023-01-30	8.430	8.200	-	-	-	0	0	-	8.430	8.200	-	-	-	0	-	-0.53%
2023-01-27	8.475	-	-	8.455	8.490	10,150	86,062	8.4790	8.475	-	-	8.455	8.490	10,150	8.4790	-0.29%
2023-01-26	8.500	-	-	8.500	8.500	4,800	40,800	8.5000	8.500	-	-	8.500	8.500	4,800	8.5000	0.59%
2023-01-20	8.450	-	-	-	-	0	0	-	8.450	-	-	-	-	0	-	0.36%
2023-01-19	8.420	-	-	-	-	0	0	-	8.420	-	-	-	-	0	-	1.45%
2023-01-18	8.300	-	-	8.300	8.300	600	4,980	8.3000	8.300	-	-	8.300	8.300	600	8.3000	2.15%
2023-01-17	8.125	-	-	-	-	0	0	-	8.125	-	-	-	-	0	-	1.56%
2023-01-16	8.000	-	-	7.995	8.025	10,750	86,069	8.0064	8.000	-	-	7.995	8.025	10,750	8.0064	0.19%
2023-01-13	7.985	-	-	-	-	0	0	-	7.985	-	-	-	-	0	-	0.19%
2023-01-12	7.970	-	-	-	-	0	0	-	7.970	-	-	-	-	0	-	0.25%
2023-01-11	7.950	-	-	-	-	0	0	-	7.950	-	-	-	-	0	-	0.51%
2023-01-10	7.910	-	-	-	-	0	0	-	7.910	-	-	-	-	0	-	0.32%
2023-01-09	7.885	7.700	-	-	-	0	0	-	7.885	7.700	-	-	-	0	-	0.00%
2023-01-06	7.885	7.700	-	-	-	0	0	-	7.885	7.700	-	-	-	0	-	0.00%
2023-01-05	7.885	7.700	-	7.850	7.850	300	2,355	7.8500	7.885	7.700	-	7.850	7.850	300	7.8500	1.35%
2023-01-04	7.780	7.700	-	-	-	0	0	-	7.780	7.700	-	-	-	0	-	0.45%
2023-01-03	7.745	-	-	-	-	0	0	-	7.745	-	-	-	-	0	-	0.98%
2022-12-30	7.670	-	-	-	-	0	0	-	7.670	-	-	-	-	0	-	0.00%
2022-12-29	7.670	-	-	7.670	7.705	1,400	10,759	7.6850	7.670	-	-	7.670	7.705	1,400	7.6850	-0.45%
2022-12-28	7.705	-	-	7.725	7.725	2,000	15,450	7.7250	7.705	-	-	7.725	7.725	2,000	7.7250	-0.13%
2022-12-23	7.715	-	-	7.700	7.700	1,300	10,010	7.7000	7.715	-	-	7.700	7.700	1,300	7.7000	0.06%
2022-12-22	7.710	7.500	-	-	-	0	0	-	7.710	7.500	-	-	-	0	-	0.00%
2022-12-21	7.710	7.500	-	-	-	0	0	-	7.710	7.500	-	-	-	0	-	-1.60%
2022-12-20	7.835	7.500	-	-	-	0	0	-	7.835	7.500	-	-	-	0	-	-0.89%
2022-12-19	7.905	-	-	-	-	0	0	-	7.905	-	-	-	-	0	-	-0.94%
2022-12-16	7.980	-	-	-	-	0	0	-	7.980	-	-	-	-	0	-	0.00%
2022-12-15	7.980	-	-	-	-	0	0	-	7.980	-	-	-	-	0	-	0.13%
2022-12-14	7.970	-	-	-	-	0	0	-	7.970	-	-	-	-	0	-	0.25%
2022-12-13	7.950	-	-	-	-	0	0	-	7.950	-	-	-	-	0	-	0.00%
2022-12-12	7.950	-	-	-	-	0	0	-	7.950	-	-	-	-	0	-	-2.21%
2022-12-09	8.130	-	-	-	-	0	0	-	8.130	-	-	-	-	0	-	-0.37%
2022-12-08	8.160	-	-	8.160	8.160	100	816	8.1600	8.160	-	-	8.160	8.160	100	8.1600	0.87%
2022-12-07	8.090	-	8.180	-	-	0	0	-	8.090	-	8.180	-	-	0	-	-0.61%
2022-12-06	8.140	-	-	-	-	0	0	-	8.140	-	-	-	-	0	-	-3.44%
2022-12-05	8.430	-	-	-	-	0	0	-	8.430	-	-	-	-	0	-	4.33%
2022-12-02	8.080	-	-	-	-	0	0	-	8.080	-	-	-	-	0	-	1.76%
2022-12-01	7.940	-	-	7.940	7.940	50	397	7.9400	7.940	-	-	7.940	7.940	50	7.9400	2.32%
2022-11-30	7.760	-	-	7.700	7.700	50	385	7.7000	7.760	-	-	7.700	7.700	50	7.7000	2.51%
2022-11-29	7.570	-	-	-	-	0	0	-	7.570	-	-	-	-	0	-	3.34%
2022-11-28	7.325	-	-	-	-	0	0	-	7.325	-	-	-	-	0	-	3.90%
2022-11-25	7.050	-	-	-	-	0	0	-	7.050	-	-	-	-	0	-	0.93%
2022-11-24	6.985	-	-	-	-	0	0	-	6.985	-	-	-	-	0	-	0.00%
2022-11-23	6.985	-	-	-	-	0	0	-	6.985	-	-	-	-	0	-	-1.27%
2022-11-22	7.075	-	-	-	-	0	0	-	7.075	-	-	-	-	0	-	-0.91%
2022-11-21	7.140	-	-	7.185	7.185	300	2,155	7.1833	7.140	-	-	7.185	7.185	300	7.1833	-1.24%
2022-11-18	7.230	7.230	-	-	-	0	0	-	7.230	7.230	-	-	-	0	-	0.00%
2022-11-17	7.230	-	-	-	-	0	0	-	7.230	-	-	-	-	0	-	3.51%
2022-11-16	6.985	6.500	-	6.785	6.870	200	1,365	6.8250	6.985	6.500	-	6.785	6.870	200	6.8250	1.23%
2022-11-15	6.900	-	-	-	-	0	0	-	6.900	-	-	-	-	0	-	-2.40%
2022-11-14	7.070	-	-	-	-	0	0	-	7.070	-	-	-	-	0	-	-0.49%
2022-11-11	7.105	-	-	-	-	0	0	-	7.105	-	-	-	-	0	-	4.10%
2022-11-10	6.825	-	-	6.825	6.825	2,000	13,650	6.8250	6.825	-	-	6.825	6.825	2,000	6.8250	-2.57%
2022-11-09	7.005	-	-	-	-	0	0	-	7.005	-	-	-	-	0	-	0.00%
2022-11-08	7.005	-	-	6.880	7.125	5,950	41,603	6.9921	7.005	-	-	6.880	7.125	5,950	6.9921	-2.91%
2022-11-07	7.215	-	-	7.215	7.215	2,000	14,430	7.2150	7.215	-	-	7.215	7.215	2,000	7.2150	-1.16%
2022-11-04	7.300	-	-	7.300	7.300	200	1,460	7.3000	7.300	-	-	7.300	7.300	200	7.3000	-0.41%
2022-11-03	7.330	7.300	-	7.330	7.330	750	5,497	7.3293	7.330	7.300	-	7.330	7.330	750	7.3293	-1.01%
2022-11-02	7.405	7.375	7.475	7.405	7.405	1,800	13,329	7.4050	7.405	7.375	7.475	7.405	7.405	1,800	7.4050	1.23%
2022-11-01	7.315	7.300	-	7.305	7.520	39,600	294,361	7.4334	7.315	7.300	-	7.305	7.520	39,600	7.4334	-0.81%
2022-10-31	7.375	-	-	7.375	7.375	500	3,687	7.3740	7.375	-	-	7.375	7.375	500	7.3740	-0.94%
2022-10-28	7.445	7.350	-	-	-	0	0	-	7.445	7.350	-	-	-	0	-	0.27%
2022-10-27	7.425	-	-	7.335	7.335	1,800	13,203	7.3350	7.425	-	-	7.335	7.335	1,800	7.3350	2.20%
2022-10-26	7.265	-	-	7.210	7.265	3,950	28,605	7.2418	7.265	-	-	7.210	7.265	3,950	7.2418	-0.55%
2022-10-25	7.305	-	-	-	-	0	0	-	7.305	-	-	-	-	0	-	-0.68%
2022-10-24	7.355	-	-	7.450	7.450	1,800	13,410	7.4500	7.355	-	-	7.450	7.450	1,800	7.4500	-3.67%
2022-10-21	7.635	-	-	7.800	7.800	100	780	7.8000	7.635	-	-	7.800	7.800	100	7.8000	-4.62%
2022-10-20	8.005	7.800	-	-	-	0	0	-	8.005	7.800	-	-	-	0	-	0.00%
2022-10-19	8.005	7.800	-	-	-	0	0	-	8.005	7.800	-	-	-	0	-	-0.06%
2022-10-18	8.010	7.800	-	-	-	0	0	-	8.010	7.800	-	-	-	0	-	0.00%
2022-10-17	8.010	7.800	-	-	-	0	0	-	8.010	7.800	-	-	-	0	-	-0.50%
2022-10-14	8.050	-	-	-	-	0	0	-	8.050	-	-	-	-	0	-	1.07%
2022-10-13	7.965	-	-	7.965	7.965	1,800	14,337	7.9650	7.965	-	-	7.965	7.965	1,800	7.9650	0.89%
2022-10-12	7.895	-	-	7.895	7.895	200	1,579	7.8950	7.895	-	-	7.895	7.895	200	7.8950	1.35%
2022-10-11	7.790	-	-	-	-	0	0	-	7.790	-	-	-	-	0	-	-2.44%
2022-10-10	7.985	-	-	7.985	7.985	1,800	14,373	7.9850	7.985	-	-	7.985	7.985	1,800	7.9850	-1.05%
2022-10-07	8.070	-	-	8.245	8.245	50	412	8.2400	8.070	-	-	8.245	8.245	50	8.2400	-3.24%
2022-10-06	8.340	-	-	-	-	0	0	-	8.340	-	-	-	-	0	-	-1.36%
2022-10-05	8.455	-	-	-	-	0	0	-	8.455	-	-	-	-	0	-	0.54%
2022-10-03	8.410	-	-	-	-	0	0	-	8.410	-	-	-	-	0	-	-4.05%
2022-09-30	8.765	-	-	-	-	0	0	-	8.765	-	-	-	-	0	-	-1.52%
2022-09-29	8.900	-	-	8.900	8.900	1,800	16,020	8.9000	8.900	-	-	8.900	8.900	1,800	8.9000	0.06%
2022-09-28	8.895	-	-	8.885	8.895	1,550	13,781	8.8910	8.895	-	-	8.885	8.895	1,550	8.8910	-2.95%
2022-09-27	9.165	-	-	-	-	0	0	-	9.165	-	-	-	-	0	-	-0.92%
2022-09-26	9.250	-	-	-	-	0	0	-	9.250	-	-	-	-	0	-	-1.65%
2022-09-23	9.405	-	-	-	-	0	0	-	9.405	-	-	-	-	0	-	0.00%
2022-09-22	9.405	-	-	9.405	9.405	1,800	16,929	9.4050	9.405	-	-	9.405	9.405	1,800	9.4050	-1.67%
2022-09-21	9.565	-	-	-	-	0	0	-	9.565	-	-	-	-	0	-	-0.05%
2022-09-20	9.570	-	-	9.500	9.570	1,450	13,866	9.5628	9.570	-	-	9.500	9.570	1,450	9.5628	0.37%
2022-09-19	9.535	9.500	-	9.665	9.665	200	1,933	9.6650	9.535	9.500	-	9.665	9.665	200	9.6650	-1.75%
2022-09-16	9.705	9.500	-	-	-	0	0	-	9.705	9.500	-	-	-	0	-	-0.77%
2022-09-15	9.780	9.685	-	9.780	9.780	1,050	10,269	9.7800	9.780	9.685	-	9.780	9.780	1,050	9.7800	1.82%
2022-09-14	9.605	9.500	-	9.605	9.610	6,000	57,650	9.6083	9.605	9.500	-	9.605	9.610	6,000	9.6083	-1.34%
2022-09-13	9.735	-	-	9.735	9.775	39,000	379,491	9.7305	9.735	-	-	9.735	9.775	39,000	9.7305	0.15%
2022-09-09	9.720	-	-	9.710	9.800	10,400	101,271	9.7376	9.720	-	-	9.710	9.800	10,400	9.7376	-0.61%
2022-09-08	9.780	-	-	9.700	9.780	21,100	205,167	9.7236	9.780	-	-	9.700	9.780	21,100	9.7236	-0.76%
2022-09-07	9.855	-	-	-	-	0	0	-	9.855	-	-	-	-	0	-	-1.65%
2022-09-06	10.02	-	-	10.02	10.02	6,000	60,120	10.020	10.02	-	-	10.02	10.02	6,000	10.020	0.30%
2022-09-05	9.990	-	-	9.990	9.990	1,800	17,982	9.9900	9.990	-	-	9.990	9.990	1,800	9.9900	-0.40%
2022-09-02	10.03	-	-	-	-	0	0	-	10.03	-	-	-	-	0	-	0.00%
2022-09-01	10.03	-	-	-	-	0	0	-	10.03	-	-	-	-	0	-	-0.89%
2022-08-31	10.12	-	-	-	-	0	0	-	10.12	-	-	-	-	0	-	0.00%
2022-08-30	10.12	-	-	-	-	0	0	-	10.12	-	-	-	-	0	-	0.00%
2022-08-29	10.12	-	-	10.15	10.15	500	5,075	10.150	10.12	-	-	10.15	10.15	500	10.150	-0.49%
2022-08-26	10.17	10.14	-	-	-	0	0	-	10.17	10.14	-	-	-	0	-	0.00%
2022-08-25	10.17	10.00	-	-	-	0	0	-	10.17	10.00	-	-	-	0	-	0.69%
2022-08-24	10.10	10.00	-	10.10	10.11	1,800	18,183	10.102	10.10	10.00	-	10.10	10.11	1,800	10.102	0.30%
2022-08-23	10.07	10.00	-	10.00	10.00	150	1,500	10.000	10.07	10.00	-	10.00	10.00	150	10.000	-0.59%
2022-08-22	10.13	10.00	-	10.13	10.13	1,800	18,234	10.130	10.13	10.00	-	10.13	10.13	1,800	10.130	-1.17%
2022-08-19	10.25	10.00	-	10.24	10.33	33,500	344,665	10.289	10.25	10.00	-	10.24	10.33	33,500	10.289	0.49%
2022-08-18	10.20	10.00	-	-	-	0	0	-	10.20	10.00	-	-	-	0	-	0.49%
2022-08-17	10.15	10.00	-	10.15	10.28	6,250	63,842	10.215	10.15	10.00	-	10.15	10.28	6,250	10.215	0.00%
2022-08-16	10.15	10.00	-	10.15	10.15	2,350	23,852	10.150	10.15	10.00	-	10.15	10.15	2,350	10.150	0.40%
2022-08-15	10.11	-	-	10.11	10.11	1,800	18,198	10.110	10.11	-	-	10.11	10.11	1,800	10.110	1.15%
2022-08-12	9.995	-	-	9.995	9.995	1,800	17,991	9.9950	9.995	-	-	9.995	9.995	1,800	9.9950	-0.25%
2022-08-11	10.02	-	-	10.01	10.10	48,300	483,085	10.002	10.02	-	-	10.01	10.10	48,300	10.002	0.20%
2022-08-10	10.00	-	-	9.985	10.00	3,150	31,482	9.9943	10.00	-	-	9.985	10.00	3,150	9.9943	0.00%
2022-08-09	10.00	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	0.30%
2022-08-08	9.970	-	-	-	-	0	0	-	9.970	-	-	-	-	0	-	0.10%
2022-08-05	9.960	-	-	-	-	0	0	-	9.960	-	-	-	-	0	-	0.00%
2022-08-04	9.960	-	-	-	-	0	0	-	9.960	-	-	-	-	0	-	0.81%
2022-08-03	9.880	-	-	-	-	0	0	-	9.880	-	-	-	-	0	-	0.87%
2022-08-02	9.795	-	-	-	-	0	0	-	9.795	-	-	-	-	0	-	1.50%
2022-08-01	9.650	-	-	-	-	0	0	-	9.650	-	-	-	-	0	-	1.37%
2022-07-29	9.520	-	-	-	-	0	0	-	9.520	-	-	-	-	0	-	0.11%
2022-07-28	9.510	-	-	-	-	0	0	-	9.510	-	-	-	-	0	-	0.63%
2022-07-27	9.450	-	-	9.450	9.450	100	945	9.4500	9.450	-	-	9.450	9.450	100	9.4500	-0.32%
2022-07-26	9.480	9.450	-	-	-	0	0	-	9.480	9.450	-	-	-	0	-	0.00%
2022-07-25	9.480	9.450	-	-	-	0	0	-	9.480	9.450	-	-	-	0	-	0.00%
2022-07-22	9.480	9.450	-	-	-	0	0	-	9.480	9.450	-	-	-	0	-	0.00%
2022-07-21	9.480	9.450	-	-	-	0	0	-	9.480	9.450	-	-	-	0	-	0.05%
2022-07-20	9.475	-	-	-	-	0	0	-	9.475	-	-	-	-	0	-	0.64%
2022-07-19	9.415	-	-	-	-	0	0	-	9.415	-	-	-	-	0	-	0.00%
2022-07-18	9.415	-	-	-	-	0	0	-	9.415	-	-	-	-	0	-	0.00%
2022-07-15	9.415	-	-	-	-	0	0	-	9.415	-	-	-	-	0	-	2.45%
2022-07-14	9.190	-	-	9.190	9.270	12,000	110,793	9.2328	9.190	-	-	9.190	9.270	12,000	9.2328	-2.80%
2022-07-13	9.455	-	-	-	-	0	0	-	9.455	-	-	-	-	0	-	0.00%
2022-07-12	9.455	9.200	-	-	-	0	0	-	9.455	9.200	-	-	-	0	-	0.00%
2022-07-11	9.455	9.200	-	-	-	0	0	-	9.455	9.200	-	-	-	0	-	-0.21%
2022-07-08	9.475	9.200	-	-	-	0	0	-	9.475	9.200	-	-	-	0	-	0.00%
2022-07-07	9.475	-	-	-	-	0	0	-	9.475	-	-	-	-	0	-	-1.30%
2022-07-06	9.600	-	-	9.600	9.600	50	480	9.6000	9.600	-	-	9.600	9.600	50	9.6000	-0.88%
2022-07-05	9.685	9.600	-	-	-	0	0	-	9.685	9.600	-	-	-	0	-	-1.48%
2022-07-04	9.830	9.600	-	-	-	0	0	-	9.830	9.600	-	-	-	0	-	-0.91%
2022-06-30	9.920	-	-	9.915	10.07	4,000	40,055	10.014	9.920	-	-	9.915	10.07	4,000	10.014	0.76%
2022-06-29	9.845	9.840	-	-	-	0	0	-	9.845	9.840	-	-	-	0	-	0.05%
2022-06-28	9.840	-	-	-	-	0	0	-	9.840	-	-	-	-	0	-	0.36%
2022-06-27	9.805	-	-	-	-	0	0	-	9.805	-	-	-	-	0	-	1.55%
2022-06-24	9.655	9.500	-	-	-	0	0	-	9.655	9.500	-	-	-	0	-	0.57%
2022-06-23	9.600	9.500	-	-	-	0	0	-	9.600	9.500	-	-	-	0	-	0.00%
2022-06-22	9.600	9.500	-	9.600	9.600	32,100	307,482	9.5789	9.600	9.500	-	9.600	9.600	32,100	9.5789	-1.74%
2022-06-21	9.770	9.500	-	-	-	0	0	-	9.770	9.500	-	-	-	0	-	-0.76%
2022-06-20	9.845	-	-	-	-	0	0	-	9.845	-	-	-	-	0	-	-1.20%
2022-06-17	9.965	-	-	-	-	0	0	-	9.965	-	-	-	-	0	-	0.00%
2022-06-16	9.965	-	-	-	-	0	0	-	9.965	-	-	-	-	0	-	0.00%
2022-06-15	9.965	-	-	-	-	0	0	-	9.965	-	-	-	-	0	-	-1.43%
2022-06-14	10.11	-	-	-	-	36,900	366,786	9.9400	10.11	-	-	-	-	36,900	9.9400	-1.56%
2022-06-13	10.27	-	-	-	-	0	0	-	10.27	-	-	-	-	0	-	-2.84%
2022-06-10	10.57	10.37	-	-	-	0	0	-	10.57	10.37	-	-	-	0	-	-0.94%
2022-06-09	10.67	10.37	-	10.67	10.67	600	6,402	10.670	10.67	10.37	-	10.67	10.67	600	10.670	1.23%
2022-06-08	10.54	10.37	-	-	-	0	0	-	10.54	10.37	-	-	-	0	-	0.00%
2022-06-07	10.54	10.37	-	-	-	0	0	-	10.54	10.37	-	-	-	0	-	-0.09%
2022-06-06	10.55	10.37	-	-	-	0	0	-	10.55	10.37	-	-	-	0	-	-0.47%
2022-06-02	10.60	10.55	-	-	-	0	0	-	10.60	10.55	-	-	-	0	-	-0.47%
2022-06-01	10.65	-	-	10.04	10.65	9,150	96,256	10.520	10.65	-	-	10.04	10.65	9,150	10.520	0.85%
2022-05-31	10.56	-	-	10.53	10.56	2,000	21,114	10.557	10.56	-	-	10.53	10.56	2,000	10.557	0.00%
2022-05-30	10.56	-	-	10.55	10.55	400	4,220	10.550	10.56	-	-	10.55	10.55	400	10.550	0.00%
2022-05-27	10.56	-	-	10.56	10.56	600	6,336	10.560	10.56	-	-	10.56	10.56	600	10.560	1.54%
2022-05-26	10.40	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	0.29%
2022-05-25	10.37	-	-	-	-	0	0	-	10.37	-	-	-	-	0	-	1.57%
2022-05-24	10.21	-	-	-	-	0	0	-	10.21	-	-	-	-	0	-	0.00%
2022-05-23	10.21	-	-	-	-	0	0	-	10.21	-	-	-	-	0	-	-0.78%
2022-05-20	10.29	-	-	-	-	0	0	-	10.29	-	-	-	-	0	-	-1.06%
2022-05-19	10.40	-	-	10.39	10.40	5,050	52,470	10.390	10.40	-	-	10.39	10.40	5,050	10.390	0.19%
2022-05-18	10.38	-	-	-	-	0	0	-	10.38	-	-	-	-	0	-	0.58%
2022-05-17	10.32	9.875	-	-	-	0	0	-	10.32	9.875	-	-	-	0	-	3.25%
2022-05-16	9.995	9.965	-	9.995	10.34	4,700	48,065	10.227	9.995	9.965	-	9.995	10.34	4,700	10.227	-3.15%
2022-05-13	10.32	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	-3.19%
2022-05-12	10.66	-	-	11.04	11.06	2,600	28,740	11.054	10.66	-	-	11.04	11.06	2,600	11.054	-4.05%
2022-05-11	11.11	-	-	-	-	0	0	-	11.11	-	-	-	-	0	-	0.73%
2022-05-10	11.03	-	-	11.03	11.03	2,050	22,611	11.030	11.03	-	-	11.03	11.03	2,050	11.030	-2.73%
2022-05-06	11.34	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.00%
2022-05-05	11.34	-	-	11.08	11.26	6,550	73,502	11.222	11.34	-	-	11.08	11.26	6,550	11.222	-0.44%
2022-05-04	11.39	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	-0.44%
2022-05-03	11.44	-	-	11.44	11.44	1,800	20,592	11.440	11.44	-	-	11.44	11.44	1,800	11.440	1.15%
2022-04-29	11.31	-	-	-	-	0	0	-	11.31	-	-	-	-	0	-	0.00%
2022-04-28	11.31	-	-	-	-	0	0	-	11.31	-	-	-	-	0	-	0.00%
2022-04-27	11.31	-	-	-	-	0	0	-	11.31	-	-	-	-	0	-	1.71%
2022-04-26	11.12	-	-	-	-	0	0	-	11.12	-	-	-	-	0	-	0.00%
2022-04-25	11.12	-	-	-	-	0	0	-	11.12	-	-	-	-	0	-	-4.47%
2022-04-22	11.64	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	0.00%
2022-04-21	11.64	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	0.00%
2022-04-20	11.64	-	-	11.72	11.72	2,700	31,563	11.690	11.64	-	-	11.72	11.72	2,700	11.690	-1.27%
2022-04-19	11.79	-	-	11.72	11.83	6,800	80,176	11.791	11.79	-	-	11.72	11.83	6,800	11.791	-3.36%
2022-04-14	12.20	-	-	-	-	0	0	-	12.20	-	-	-	-	0	-	0.00%
2022-04-13	12.20	-	-	12.12	12.20	750	9,146	12.195	12.20	-	-	12.12	12.20	750	12.195	-0.65%
2022-04-12	12.28	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	-0.97%
2022-04-11	12.40	-	-	-	-	56,250	693,000	12.320	12.40	-	-	-	-	56,250	12.320	-0.56%
2022-04-08	12.47	-	-	-	-	0	0	-	12.47	-	-	-	-	0	-	-0.32%
2022-04-07	12.51	-	-	-	-	29,700	368,577	12.410	12.51	-	-	-	-	29,700	12.410	-0.08%
2022-04-06	12.52	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	0.00%
2022-04-04	12.52	-	-	-	-	22,800	284,544	12.480	12.52	-	-	-	-	22,800	12.480	0.89%
2022-04-01	12.41	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	1.72%
2022-03-31	12.20	-	-	12.17	12.27	7,150	87,492	12.237	12.20	-	-	12.17	12.27	7,150	12.237	-0.73%
2022-03-30	12.29	-	-	-	-	0	0	-	12.29	-	-	-	-	0	-	0.00%
2022-03-29	12.29	-	-	-	-	0	0	-	12.29	-	-	-	-	0	-	0.00%
2022-03-28	12.29	-	-	12.40	12.40	1,000	12,400	12.400	12.29	-	-	12.40	12.40	1,000	12.400	-1.29%
2022-03-25	12.45	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	0.00%
2022-03-24	12.45	-	-	-	-	28,700	355,880	12.400	12.45	-	-	-	-	28,700	12.400	0.00%
2022-03-23	12.45	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	0.00%
2022-03-22	12.45	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	0.81%
2022-03-21	12.35	12.18	-	12.27	12.27	30,700	376,212	12.254	12.35	12.18	-	12.27	12.27	30,700	12.254	1.15%
2022-03-18	12.21	-	-	-	-	0	0	-	12.21	-	-	-	-	0	-	0.58%
2022-03-17	12.14	-	-	-	-	0	0	-	12.14	-	-	-	-	0	-	0.00%
2022-03-16	12.14	-	-	-	-	0	0	-	12.14	-	-	-	-	0	-	0.00%
2022-03-15	12.14	-	-	-	-	0	0	-	12.14	-	-	-	-	0	-	-1.30%
2022-03-14	12.30	-	-	-	-	0	0	-	12.30	-	-	-	-	0	-	-1.13%
2022-03-11	12.44	-	12.45	-	-	0	0	-	12.44	-	12.45	-	-	0	-	-1.11%
2022-03-10	12.58	-	-	-	-	0	0	-	12.58	-	-	-	-	0	-	0.00%
2022-03-09	12.58	-	-	12.56	12.62	6,500	81,764	12.579	12.58	-	-	12.56	12.62	6,500	12.579	-0.16%
2022-03-08	12.60	-	-	12.50	12.60	40,100	503,341	12.552	12.60	-	-	12.50	12.60	40,100	12.552	-0.16%
2022-03-07	12.62	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	0.00%
2022-03-04	12.62	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	0.16%
2022-03-03	12.60	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.16%
2022-03-02	12.58	-	-	-	-	0	0	-	12.58	-	-	-	-	0	-	-0.40%
2022-03-01	12.63	-	-	-	-	0	0	-	12.63	-	-	-	-	0	-	0.00%
2022-02-28	12.63	-	-	-	-	0	0	-	12.63	-	-	-	-	0	-	0.00%
2022-02-25	12.63	-	-	-	-	0	0	-	12.63	-	-	-	-	0	-	0.00%
2022-02-24	12.63	-	-	12.63	12.63	50	631	12.620	12.63	-	-	12.63	12.63	50	12.620	-1.48%
2022-02-23	12.82	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2022-02-22	12.82	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2022-02-21	12.82	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2022-02-18	12.82	-	-	12.82	12.82	18,000	230,760	12.820	12.82	-	-	12.82	12.82	18,000	12.820	0.00%
2022-02-17	12.82	12.81	12.82	-	-	0	0	-	12.82	12.81	12.82	-	-	0	-	0.00%
2022-02-16	12.82	12.74	12.82	12.82	12.82	400	5,128	12.820	12.82	12.74	12.82	12.82	12.82	400	12.820	0.00%
2022-02-15	12.82	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2022-02-14	12.82	12.70	-	-	-	0	0	-	12.82	12.70	-	-	-	0	-	-1.38%
2022-02-11	13.00	-	-	12.97	13.00	2,300	29,846	12.977	13.00	-	-	12.97	13.00	2,300	12.977	0.62%
2022-02-10	12.92	12.87	-	-	-	0	0	-	12.92	12.87	-	-	-	0	-	0.00%
2022-02-09	12.92	12.87	-	-	-	0	0	-	12.92	12.87	-	-	-	0	-	0.00%
2022-02-08	12.92	12.87	-	-	-	0	0	-	12.92	12.87	-	-	-	0	-	0.00%
2022-02-07	12.92	12.87	-	12.87	13.03	5,150	66,558	12.924	12.92	12.87	-	12.87	13.03	5,150	12.924	0.16%
2022-02-04	12.90	12.87	-	-	-	0	0	-	12.90	12.87	-	-	-	0	-	0.23%
2022-01-31	12.87	-	-	-	-	0	0	-	12.87	-	-	-	-	0	-	0.00%
2022-01-28	12.87	12.87	-	-	-	0	0	-	12.87	12.87	-	-	-	0	-	0.00%
2022-01-27	12.87	-	-	-	-	0	0	-	12.87	-	-	-	-	0	-	0.00%
2022-01-26	12.87	-	-	-	-	0	0	-	12.87	-	-	-	-	0	-	0.00%
2022-01-25	12.87	-	-	12.47	12.87	3,500	43,950	12.557	12.87	-	-	12.47	12.87	3,500	12.557	1.82%
2022-01-24	12.64	-	-	-	-	0	0	-	12.64	-	-	-	-	0	-	-1.79%
2022-01-21	12.87	-	-	-	-	0	0	-	12.87	-	-	-	-	0	-	0.00%
2022-01-20	12.87	-	-	-	-	0	0	-	12.87	-	-	-	-	0	-	0.00%
2022-01-19	12.87	-	-	-	-	0	0	-	12.87	-	-	-	-	0	-	-0.39%
2022-01-18	12.92	-	-	12.93	12.93	1,150	14,869	12.930	12.92	-	-	12.93	12.93	1,150	12.930	-1.37%
2022-01-17	13.10	-	-	13.10	13.45	200	2,672	13.360	13.10	-	-	13.10	13.45	200	13.360	-2.38%
2022-01-14	13.42	-	-	-	-	0	0	-	13.42	-	-	-	-	0	-	0.00%
2022-01-13	13.42	-	-	-	-	0	0	-	13.42	-	-	-	-	0	-	0.00%
2022-01-12	13.42	-	13.42	-	-	0	0	-	13.42	-	13.42	-	-	0	-	-0.89%
2022-01-11	13.54	-	-	-	-	0	0	-	13.54	-	-	-	-	0	-	-0.22%
2022-01-10	13.57	-	-	-	-	0	0	-	13.57	-	-	-	-	0	-	0.00%
2022-01-07	13.57	-	-	-	-	0	0	-	13.57	-	-	-	-	0	-	0.00%
2022-01-06	13.57	-	-	-	-	37,000	508,087	13.732	13.57	-	-	-	-	37,000	13.732	0.00%
2022-01-05	13.57	-	-	-	-	0	0	-	13.57	-	-	-	-	0	-	0.00%
2022-01-04	13.57	-	-	-	-	0	0	-	13.57	-	-	-	-	0	-	1.19%
2022-01-03	13.41	-	-	-	-	0	0	-	13.41	-	-	-	-	0	-	0.83%
2021-12-31	13.30	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
2021-12-30	13.30	13.30	-	13.29	13.29	1,800	23,922	13.290	13.30	13.30	-	13.29	13.29	1,800	13.290	0.68%
2021-12-29	13.21	-	-	-	-	0	0	-	13.21	-	-	-	-	0	-	0.00%
2021-12-28	13.21	-	-	-	-	0	0	-	13.21	-	-	-	-	0	-	0.99%
2021-12-24	13.08	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	0.00%
2021-12-23	13.08	-	-	13.12	13.12	150	1,968	13.120	13.08	-	-	13.12	13.12	150	13.120	-1.88%
2021-12-22	13.33	-	-	13.40	13.40	2,650	35,510	13.400	13.33	-	-	13.40	13.40	2,650	13.400	-0.37%
2021-12-21	13.38	-	-	-	-	0	0	-	13.38	-	-	-	-	0	-	0.00%
2021-12-20	13.38	-	-	13.34	13.41	11,200	149,816	13.376	13.38	-	-	13.34	13.41	11,200	13.376	0.68%
2021-12-17	13.29	-	-	-	-	0	0	-	13.29	-	-	-	-	0	-	0.23%
2021-12-16	13.26	-	-	-	-	0	0	-	13.26	-	-	-	-	0	-	-0.15%
2021-12-15	13.28	-	-	-	-	0	0	-	13.28	-	-	-	-	0	-	0.00%
2021-12-14	13.28	-	-	-	-	0	0	-	13.28	-	-	-	-	0	-	0.00%
2021-12-13	13.28	-	-	-	-	0	0	-	13.28	-	-	-	-	0	-	0.00%
2021-12-10	13.28	-	-	-	-	0	0	-	13.28	-	-	-	-	0	-	0.00%
2021-12-09	13.28	-	13.28	13.28	13.28	1,850	24,568	13.280	13.28	-	13.28	13.28	13.28	1,850	13.280	0.84%
2021-12-08	13.17	13.15	-	-	-	0	0	-	13.17	13.15	-	-	-	0	-	0.46%
2021-12-07	13.11	-	-	-	-	0	0	-	13.11	-	-	-	-	0	-	0.38%
2021-12-06	13.06	-	-	-	-	0	0	-	13.06	-	-	-	-	0	-	-1.73%
2021-12-03	13.29	-	-	-	-	0	0	-	13.29	-	-	-	-	0	-	-0.97%
2021-12-02	13.42	-	-	-	-	0	0	-	13.42	-	-	-	-	0	-	0.00%
2021-12-01	13.42	-	-	-	-	0	0	-	13.42	-	-	-	-	0	-	0.15%
2021-11-30	13.40	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.30%
2021-11-29	13.36	-	-	13.31	13.40	4,000	53,448	13.362	13.36	-	-	13.31	13.40	4,000	13.362	-0.96%
2021-11-26	13.49	-	-	-	-	0	0	-	13.49	-	-	-	-	0	-	0.60%
2021-11-25	13.41	-	-	-	-	0	0	-	13.41	-	-	-	-	0	-	0.30%
2021-11-24	13.37	-	-	13.36	13.36	50	668	13.360	13.37	-	-	13.36	13.36	50	13.360	0.91%
2021-11-23	13.25	-	-	13.25	13.25	5,000	66,250	13.250	13.25	-	-	13.25	13.25	5,000	13.250	-0.23%
2021-11-22	13.28	-	-	-	-	0	0	-	13.28	-	-	-	-	0	-	-0.82%
2021-11-19	13.39	-	-	-	-	0	0	-	13.39	-	-	-	-	0	-	-1.18%
2021-11-18	13.55	-	-	-	-	0	0	-	13.55	-	-	-	-	0	-	-0.44%
2021-11-17	13.61	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	0.00%
2021-11-16	13.61	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	0.00%
2021-11-15	13.61	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	0.00%
2021-11-12	13.61	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	0.00%
2021-11-11	13.61	-	-	13.53	13.62	183,750	2,512,280	13.672	13.61	-	-	13.53	13.62	183,750	13.672	0.00%
2021-11-10	13.61	-	-	13.61	13.61	1,800	24,498	13.610	13.61	-	-	13.61	13.61	1,800	13.610	-0.37%
2021-11-09	13.66	-	-	13.66	13.66	250	3,415	13.660	13.66	-	-	13.66	13.66	250	13.660	0.22%
2021-11-08	13.63	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	0.44%
2021-11-05	13.57	-	-	-	-	0	0	-	13.57	-	-	-	-	0	-	0.37%
2021-11-04	13.52	-	-	-	-	0	0	-	13.52	-	-	-	-	0	-	0.00%
2021-11-03	13.52	-	-	13.51	13.52	6,800	91,886	13.513	13.52	-	-	13.51	13.52	6,800	13.513	-0.59%
2021-11-02	13.60	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	0.00%
2021-11-01	13.60	-	-	13.60	13.68	15,100	205,945	13.639	13.60	-	-	13.60	13.68	15,100	13.639	-0.37%
2021-10-29	13.65	-	-	-	-	0	0	-	13.65	-	-	-	-	0	-	0.00%
2021-10-28	13.65	-	-	13.48	13.67	13,700	185,718	13.556	13.65	-	-	13.48	13.67	13,700	13.556	2.02%
2021-10-27	13.38	-	-	13.22	13.22	100	1,322	13.220	13.38	-	-	13.22	13.22	100	13.220	1.36%
2021-10-26	13.20	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.00%
2021-10-25	13.20	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.00%
2021-10-22	13.20	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.00%
2021-10-21	13.20	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.61%
2021-10-20	13.12	-	-	13.12	13.20	500	6,584	13.168	13.12	-	-	13.12	13.20	500	13.168	-1.06%
2021-10-19	13.26	13.20	-	-	-	0	0	-	13.26	13.20	-	-	-	0	-	0.00%
2021-10-18	13.26	13.12	-	-	-	0	0	-	13.26	13.12	-	-	-	0	-	0.00%
2021-10-15	13.26	13.12	-	-	-	0	0	-	13.26	13.12	-	-	-	0	-	-0.08%
2021-10-12	13.27	13.12	-	-	-	0	0	-	13.27	13.12	-	-	-	0	-	0.00%
2021-10-11	13.27	13.12	-	-	-	0	0	-	13.27	13.12	-	-	-	0	-	1.84%
2021-10-08	13.03	12.98	-	-	-	0	0	-	13.03	12.98	-	-	-	0	-	0.39%
2021-10-07	12.98	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-10-06	12.98	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.08%
2021-10-05	12.97	-	-	12.88	12.88	1,800	23,184	12.880	12.97	-	-	12.88	12.88	1,800	12.880	1.25%
2021-10-04	12.81	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	0.31%
2021-09-30	12.77	-	-	12.71	12.84	4,950	63,323	12.793	12.77	-	-	12.71	12.84	4,950	12.793	-0.47%
2021-09-29	12.83	-	-	12.72	12.82	33,800	432,775	12.804	12.83	-	-	12.72	12.82	33,800	12.804	0.00%
2021-09-28	12.83	-	-	-	-	0	0	-	12.83	-	-	-	-	0	-	0.00%
2021-09-27	12.83	-	-	-	-	0	0	-	12.83	-	-	-	-	0	-	-0.23%
2021-09-24	12.86	-	-	-	-	0	0	-	12.86	-	-	-	-	0	-	0.00%
2021-09-23	12.86	-	-	12.86	12.86	1,800	23,148	12.860	12.86	-	-	12.86	12.86	1,800	12.860	1.50%
2021-09-21	12.67	-	-	12.67	12.67	1,800	22,806	12.670	12.67	-	-	12.67	12.67	1,800	12.670	-1.25%
2021-09-20	12.83	-	-	-	-	0	0	-	12.83	-	-	-	-	0	-	0.00%
2021-09-17	12.83	-	-	-	-	0	0	-	12.83	-	-	-	-	0	-	0.00%
2021-09-16	12.83	-	-	12.83	12.83	3,850	49,395	12.830	12.83	-	-	12.83	12.83	3,850	12.830	-0.31%
2021-09-15	12.87	-	-	-	-	0	0	-	12.87	-	-	-	-	0	-	0.55%
2021-09-14	12.80	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2021-09-13	12.80	-	-	12.80	12.80	100	1,280	12.800	12.80	-	-	12.80	12.80	100	12.800	-0.08%
2021-09-10	12.81	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	0.00%
2021-09-09	12.81	-	-	12.81	12.81	100	1,281	12.810	12.81	-	-	12.81	12.81	100	12.810	0.00%
2021-09-08	12.81	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	-0.39%
2021-09-07	12.86	-	-	-	-	0	0	-	12.86	-	-	-	-	0	-	0.00%
2021-09-06	12.86	-	-	-	-	0	0	-	12.86	-	-	-	-	0	-	0.08%
2021-09-03	12.85	-	-	-	-	0	0	-	12.85	-	-	-	-	0	-	0.23%
2021-09-02	12.82	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2021-09-01	12.82	-	-	12.81	12.94	3,000	38,593	12.864	12.82	-	-	12.81	12.94	3,000	12.864	0.55%
2021-08-31	12.75	-	-	-	-	0	0	-	12.75	-	-	-	-	0	-	0.00%
2021-08-30	12.75	-	-	12.80	12.80	1,800	23,040	12.800	12.75	-	-	12.80	12.80	1,800	12.800	0.39%
2021-08-27	12.70	-	-	12.70	12.70	150	1,905	12.700	12.70	-	-	12.70	12.70	150	12.700	0.00%
2021-08-26	12.70	-	-	12.77	12.77	250	3,192	12.768	12.70	-	-	12.77	12.77	250	12.768	0.47%
2021-08-25	12.64	-	-	-	-	0	0	-	12.64	-	-	-	-	0	-	0.00%
2021-08-24	12.64	-	-	-	-	0	0	-	12.64	-	-	-	-	0	-	0.00%
2021-08-23	12.64	-	-	-	-	0	0	-	12.64	-	-	-	-	0	-	-2.24%
2021-08-20	12.93	-	-	-	-	0	0	-	12.93	-	-	-	-	0	-	-0.77%
2021-08-19	13.03	-	13.03	-	-	0	0	-	13.03	-	13.03	-	-	0	-	0.00%
2021-08-18	13.03	-	-	13.03	13.03	1,800	23,454	13.030	13.03	-	-	13.03	13.03	1,800	13.030	0.39%
2021-08-17	12.98	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	-0.38%
2021-08-16	13.03	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	0.00%
2021-08-13	13.03	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	0.00%
2021-08-12	13.03	-	-	13.08	13.08	250	3,270	13.080	13.03	-	-	13.08	13.08	250	13.080	-0.15%
2021-08-11	13.05	-	-	-	-	0	0	-	13.05	-	-	-	-	0	-	0.00%
2021-08-10	13.05	-	-	13.00	13.10	4,000	52,226	13.057	13.05	-	-	13.00	13.10	4,000	13.057	0.23%
2021-08-09	13.02	-	-	-	-	0	0	-	13.02	-	-	-	-	0	-	0.70%
2021-08-06	12.93	-	-	12.96	12.96	1,800	23,328	12.960	12.93	-	-	12.96	12.96	1,800	12.960	0.31%
2021-08-05	12.89	-	-	-	-	0	0	-	12.89	-	-	-	-	0	-	0.94%
2021-08-04	12.77	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	0.00%
2021-08-03	12.77	-	-	12.77	12.77	1,800	22,986	12.770	12.77	-	-	12.77	12.77	1,800	12.770	1.43%
2021-08-02	12.59	-	-	-	-	0	0	-	12.59	-	-	-	-	0	-	0.00%
2021-07-30	12.59	-	-	12.39	12.60	2,700	33,740	12.496	12.59	-	-	12.39	12.60	2,700	12.496	2.36%
2021-07-29	12.30	-	-	12.30	12.30	2,350	28,905	12.300	12.30	-	-	12.30	12.30	2,350	12.300	0.65%
2021-07-28	12.22	12.09	-	-	-	0	0	-	12.22	12.09	-	-	-	0	-	0.00%
2021-07-27	12.22	12.09	-	-	-	0	0	-	12.22	12.09	-	-	-	0	-	0.00%
2021-07-26	12.22	-	-	12.09	12.18	7,200	87,480	12.150	12.22	-	-	12.09	12.18	7,200	12.150	-0.73%
2021-07-23	12.31	-	-	-	-	0	0	-	12.31	-	-	-	-	0	-	0.00%
2021-07-22	12.31	-	-	-	-	0	0	-	12.31	-	-	-	-	0	-	0.57%
2021-07-21	12.24	-	-	12.24	12.24	150	1,836	12.240	12.24	-	-	12.24	12.24	150	12.240	0.99%
2021-07-20	12.12	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.83%
2021-07-19	12.02	-	-	12.13	12.27	5,400	65,970	12.217	12.02	-	-	12.13	12.27	5,400	12.217	-2.83%
2021-07-16	12.37	-	-	12.37	12.37	150	1,855	12.367	12.37	-	-	12.37	12.37	150	12.367	1.06%
2021-07-15	12.24	-	-	-	-	0	0	-	12.24	-	-	-	-	0	-	0.66%
2021-07-14	12.16	-	-	-	-	0	0	-	12.16	-	-	-	-	0	-	-0.16%
2021-07-13	12.18	-	-	12.18	12.30	3,800	46,680	12.284	12.18	-	-	12.18	12.30	3,800	12.284	-0.57%
2021-07-12	12.25	-	-	12.50	12.79	14,600	186,030	12.742	12.25	-	-	12.50	12.79	14,600	12.742	-3.77%
2021-07-09	12.73	12.50	-	12.73	12.73	400	5,092	12.730	12.73	12.50	-	12.73	12.73	400	12.730	-1.93%
2021-07-08	12.98	12.50	-	12.98	12.98	1,000	12,980	12.980	12.98	12.50	-	12.98	12.98	1,000	12.980	-0.23%
2021-07-07	13.01	12.50	-	12.90	12.90	300	3,870	12.900	13.01	12.50	-	12.90	12.90	300	12.900	-0.84%
2021-07-06	13.12	12.50	-	-	-	0	0	-	13.12	12.50	-	-	-	0	-	-2.24%
2021-07-05	13.42	12.50	-	13.42	13.49	3,100	41,709	13.455	13.42	12.50	-	13.42	13.49	3,100	13.455	-0.37%
2021-07-02	13.47	12.50	13.47	13.47	13.57	7,000	94,775	13.539	13.47	12.50	13.47	13.47	13.57	7,000	13.539	0.07%
2021-06-30	13.46	13.21	-	13.46	13.46	100	1,346	13.460	13.46	13.21	-	13.46	13.46	100	13.460	1.58%
2021-06-29	13.25	13.18	-	13.21	13.21	500	6,605	13.210	13.25	13.18	-	13.21	13.21	500	13.210	0.68%
2021-06-28	13.16	-	-	-	-	0	0	-	13.16	-	-	-	-	0	-	1.31%
2021-06-25	12.99	12.50	-	-	-	0	0	-	12.99	12.50	-	-	-	0	-	0.08%
2021-06-24	12.98	12.50	-	-	-	0	0	-	12.98	12.50	-	-	-	0	-	0.00%
2021-06-23	12.98	12.50	-	-	-	0	0	-	12.98	12.50	-	-	-	0	-	0.00%
2021-06-22	12.98	12.50	-	-	-	0	0	-	12.98	12.50	-	-	-	0	-	0.08%
2021-06-21	12.97	12.50	-	12.91	13.06	4,000	51,850	12.963	12.97	12.50	-	12.91	13.06	4,000	12.963	0.08%
2021-06-18	12.96	12.90	-	12.90	12.94	3,500	45,190	12.911	12.96	12.90	-	12.90	12.94	3,500	12.911	0.08%
2021-06-17	12.95	12.50	-	-	-	0	0	-	12.95	12.50	-	-	-	0	-	-0.08%
2021-06-16	12.96	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	0.00%
2021-06-15	12.96	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	1.01%
2021-06-11	12.83	-	-	-	-	0	0	-	12.83	-	-	-	-	0	-	0.00%
2021-06-10	12.83	-	-	-	-	0	0	-	12.83	-	-	-	-	0	-	0.00%
2021-06-09	12.83	-	-	12.83	12.83	100	1,283	12.830	12.83	-	-	12.83	12.83	100	12.830	-1.31%
2021-06-08	13.00	-	-	12.95	13.08	37,400	487,334	13.030	13.00	-	-	12.95	13.08	37,400	13.030	1.01%
2021-06-07	12.87	-	-	12.90	12.97	1,250	16,209	12.967	12.87	-	-	12.90	12.97	1,250	12.967	0.08%
2021-06-04	12.86	-	-	-	-	0	0	-	12.86	-	-	-	-	0	-	0.39%
2021-06-03	12.81	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	0.00%
2021-06-02	12.81	-	-	12.90	12.90	12,000	154,800	12.900	12.81	-	-	12.90	12.90	12,000	12.900	-0.31%
2021-06-01	12.85	-	12.90	-	-	0	0	-	12.85	-	12.90	-	-	0	-	1.10%
2021-05-31	12.71	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	1.27%
2021-05-28	12.55	-	-	12.51	12.51	100	1,251	12.510	12.55	-	-	12.51	12.51	100	12.510	-0.63%
2021-05-27	12.63	-	-	12.64	12.64	50	632	12.640	12.63	-	-	12.64	12.64	50	12.640	-0.79%
2021-05-26	12.73	-	-	12.73	12.79	1,250	15,915	12.732	12.73	-	-	12.73	12.79	1,250	12.732	0.00%
2021-05-25	12.73	-	-	-	-	0	0	-	12.73	-	-	-	-	0	-	0.39%
2021-05-24	12.68	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	0.79%
2021-05-21	12.58	-	-	-	-	0	0	-	12.58	-	-	-	-	0	-	0.72%
2021-05-20	12.49	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	1.13%
2021-05-18	12.35	-	-	12.44	12.51	4,600	57,420	12.483	12.35	-	-	12.44	12.51	4,600	12.483	-0.80%
2021-05-17	12.45	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	0.00%
2021-05-14	12.45	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	0.00%
2021-05-13	12.45	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	-0.95%
2021-05-12	12.57	-	-	-	-	0	0	-	12.57	-	-	-	-	0	-	0.00%
2021-05-11	12.57	-	-	-	-	0	0	-	12.57	-	-	-	-	0	-	0.00%
2021-05-10	12.57	-	-	12.41	12.41	1,800	22,338	12.410	12.57	-	-	12.41	12.41	1,800	12.410	1.05%
2021-05-07	12.44	-	-	-	-	0	0	-	12.44	-	-	-	-	0	-	-0.56%
2021-05-06	12.51	-	12.55	-	-	0	0	-	12.51	-	12.55	-	-	0	-	-0.16%
2021-05-05	12.53	-	-	-	-	0	0	-	12.53	-	-	-	-	0	-	0.56%
2021-05-04	12.46	-	-	12.25	12.25	500	6,125	12.250	12.46	-	-	12.25	12.25	500	12.250	-0.08%
2021-05-03	12.47	-	-	-	-	0	0	-	12.47	-	-	-	-	0	-	0.00%
2021-04-30	12.47	-	-	-	-	0	0	-	12.47	-	-	-	-	0	-	0.65%
2021-04-29	12.39	-	-	-	-	0	0	-	12.39	-	-	-	-	0	-	0.90%
2021-04-28	12.28	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	0.82%
2021-04-27	12.18	-	-	12.17	12.18	4,300	52,340	12.172	12.18	-	-	12.17	12.18	4,300	12.172	0.25%
2021-04-26	12.15	-	-	-	-	0	0	-	12.15	-	-	-	-	0	-	-2.17%
2021-04-23	12.42	12.22	-	12.36	12.36	6,800	84,048	12.360	12.42	12.22	-	12.36	12.36	6,800	12.360	-0.88%
2021-04-22	12.53	-	-	-	-	0	0	-	12.53	-	-	-	-	0	-	-2.19%
2021-04-21	12.81	-	-	12.79	12.79	3,400	43,486	12.790	12.81	-	-	12.79	12.79	3,400	12.790	-0.85%
2021-04-20	12.92	-	-	12.97	12.97	1,000	12,970	12.970	12.92	-	-	12.97	12.97	1,000	12.970	2.78%
2021-04-19	12.57	-	-	-	-	0	0	-	12.57	-	-	-	-	0	-	1.21%
2021-04-16	12.42	-	-	12.44	12.44	8,800	109,472	12.440	12.42	-	-	12.44	12.44	8,800	12.440	-0.16%
2021-04-15	12.44	-	-	12.49	12.49	3,700	46,213	12.490	12.44	-	-	12.49	12.49	3,700	12.490	1.22%
2021-04-14	12.29	-	-	12.05	12.31	14,150	170,968	12.083	12.29	-	-	12.05	12.31	14,150	12.083	1.15%
2021-04-13	12.15	-	-	12.14	12.46	7,400	91,228	12.328	12.15	-	-	12.14	12.46	7,400	12.328	-0.08%
2021-04-12	12.16	-	-	-	-	0	0	-	12.16	-	-	-	-	0	-	1.84%
2021-04-09	11.94	-	-	-	-	0	0	-	11.94	-	-	-	-	0	-	-0.08%
2021-04-08	11.95	-	-	-	-	0	0	-	11.95	-	-	-	-	0	-	-0.58%
2021-04-07	12.02	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	2.04%
2021-04-01	11.78	-	-	11.54	11.79	6,650	77,611	11.671	11.78	-	-	11.54	11.79	6,650	11.671	2.88%
2021-03-31	11.45	-	-	-	-	0	0	-	11.45	-	-	-	-	0	-	0.53%
2021-03-30	11.39	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.71%
2021-03-29	11.31	-	-	11.31	11.31	3,400	38,454	11.310	11.31	-	-	11.31	11.31	3,400	11.310	0.98%
2021-03-26	11.20	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2021-03-25	11.20	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2021-03-24	11.20	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	-1.32%
2021-03-23	11.35	-	-	-	-	0	0	-	11.35	-	-	-	-	0	-	-0.26%
2021-03-22	11.38	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
2021-03-19	11.38	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
2021-03-18	11.38	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
2021-03-17	11.38	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
2021-03-16	11.38	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
2021-03-15	11.38	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
2021-03-12	11.38	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
2021-03-11	11.38	11.38	-	-	-	0	0	-	11.38	11.38	-	-	-	0	-	0.71%
2021-03-10	11.30	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	0.09%
2021-03-09	11.29	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	-0.88%
2021-03-08	11.39	-	-	11.39	11.40	5,000	56,966	11.393	11.39	-	-	11.39	11.40	5,000	11.393	-0.44%
2021-03-05	11.44	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	-0.35%
2021-03-04	11.48	-	-	11.59	11.68	2,400	27,843	11.601	11.48	-	-	11.59	11.68	2,400	11.601	-1.29%
2021-03-03	11.63	-	-	-	-	0	0	-	11.63	-	-	-	-	0	-	0.00%
2021-03-02	11.63	-	-	11.43	11.65	9,000	103,716	11.524	11.63	-	-	11.43	11.65	9,000	11.524	2.92%
2021-03-01	11.30	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	0.44%
2021-02-26	11.25	-	-	11.23	11.23	3,000	33,690	11.230	11.25	-	-	11.23	11.23	3,000	11.230	-1.06%
2021-02-25	11.37	-	-	-	-	0	0	-	11.37	-	-	-	-	0	-	0.00%
2021-02-24	11.37	-	-	-	-	0	0	-	11.37	-	-	-	-	0	-	-1.64%
2021-02-23	11.56	-	-	11.57	11.58	500	5,789	11.578	11.56	-	-	11.57	11.58	500	11.578	-0.09%
2021-02-22	11.57	11.50	-	-	-	0	0	-	11.57	11.50	-	-	-	0	-	1.05%
2021-02-19	11.45	-	-	-	-	0	0	-	11.45	-	-	-	-	0	-	0.44%
2021-02-18	11.40	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.18%
2021-02-17	11.38	11.22	-	-	-	0	0	-	11.38	11.22	-	-	-	0	-	-0.09%
2021-02-16	11.39	11.32	-	11.31	11.31	2,000	22,620	11.310	11.39	11.32	-	11.31	11.31	2,000	11.310	1.33%
2021-02-11	11.24	11.05	-	-	-	0	0	-	11.24	11.05	-	-	-	0	-	1.44%
2021-02-10	11.08	11.05	-	-	-	0	0	-	11.08	11.05	-	-	-	0	-	0.27%
2021-02-09	11.05	-	-	-	-	0	0	-	11.05	-	-	-	-	0	-	2.13%
2021-02-08	10.82	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	-3.65%
2021-02-05	11.23	-	-	-	-	0	0	-	11.23	-	-	-	-	0	-	0.90%
2021-02-04	11.13	-	-	11.13	11.21	3,600	40,156	11.154	11.13	-	-	11.13	11.21	3,600	11.154	-0.27%
2021-02-03	11.16	-	-	-	-	0	0	-	11.16	-	-	-	-	0	-	3.05%
2021-02-02	10.83	-	-	-	-	0	0	-	10.83	-	-	-	-	0	-	2.65%
2021-02-01	10.55	-	-	10.50	10.77	10,050	107,126	10.659	10.55	-	-	10.50	10.77	10,050	10.659	-1.95%
2021-01-29	10.76	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	3.46%
2021-01-28	10.40	-	-	10.43	10.58	17,300	182,485	10.548	10.40	-	-	10.43	10.58	17,300	10.548	-7.14%
2021-01-27	11.20	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.00%
2021-01-26	11.20	-	-	11.20	11.20	150	1,680	11.200	11.20	-	-	11.20	11.20	150	11.200	-3.20%
2021-01-25	11.57	-	-	-	-	0	0	-	11.57	-	-	-	-	0	-	-0.09%
2021-01-22	11.58	-	-	11.58	11.58	3,400	39,372	11.580	11.58	-	-	11.58	11.58	3,400	11.580	0.96%
2021-01-21	11.47	-	-	11.47	11.47	50	573	11.460	11.47	-	-	11.47	11.47	50	11.460	1.24%
2021-01-20	11.33	11.20	-	11.30	11.30	12,000	135,600	11.300	11.33	11.20	-	11.30	11.30	12,000	11.300	-4.39%
2021-01-19	11.85	10.64	11.88	-	-	0	0	-	11.85	10.64	11.88	-	-	0	-	0.00%
2021-01-18	11.85	-	-	11.85	11.85	50	592	11.840	11.85	-	-	11.85	11.85	50	11.840	0.25%
2021-01-15	11.82	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.85%
2021-01-14	11.72	-	-	11.72	12.00	2,350	27,572	11.733	11.72	-	-	11.72	12.00	2,350	11.733	-1.01%
2021-01-13	11.84	-	-	11.84	12.16	600	7,142	11.903	11.84	-	-	11.84	12.16	600	11.903	-2.63%
2021-01-12	12.16	-	-	12.02	12.25	2,300	28,037	12.190	12.16	-	-	12.02	12.25	2,300	12.190	1.42%
2021-01-11	11.99	-	12.00	11.98	11.98	50	599	11.980	11.99	-	12.00	11.98	11.98	50	11.980	2.92%
2021-01-08	11.65	-	12.00	11.55	11.55	1,200	13,860	11.550	11.65	-	12.00	11.55	11.55	1,200	11.550	0.43%
2021-01-07	11.60	11.52	12.00	-	-	0	0	-	11.60	11.52	12.00	-	-	0	-	0.69%
2021-01-06	11.52	11.52	11.53	11.39	11.52	3,450	39,512	11.453	11.52	11.52	11.53	11.39	11.52	3,450	11.453	1.59%
2021-01-05	11.34	-	12.00	11.34	11.34	1,200	13,608	11.340	11.34	-	12.00	11.34	11.34	1,200	11.340	1.43%
2021-01-04	11.18	-	12.00	-	-	0	0	-	11.18	-	12.00	-	-	0	-	0.27%
2020-12-31	11.15	-	12.00	11.15	11.15	200	2,230	11.150	11.15	-	12.00	11.15	11.15	200	11.150	1.18%
2020-12-30	11.02	-	12.00	11.14	11.14	300	3,342	11.140	11.02	-	12.00	11.14	11.14	300	11.140	0.64%
2020-12-29	10.95	-	12.00	10.84	10.90	2,300	25,052	10.892	10.95	-	12.00	10.84	10.90	2,300	10.892	2.15%
2020-12-28	10.72	-	10.76	-	-	0	0	-	10.72	-	10.76	-	-	0	-	1.23%
2020-12-24	10.59	-	12.00	-	-	0	0	-	10.59	-	12.00	-	-	0	-	-2.13%
2020-12-23	10.82	-	12.00	10.76	10.88	3,050	33,094	10.850	10.82	-	12.00	10.76	10.88	3,050	10.850	0.93%
2020-12-22	10.72	-	10.76	-	-	0	0	-	10.72	-	10.76	-	-	0	-	0.00%
2020-12-21	10.72	10.61	12.00	-	-	0	0	-	10.72	10.61	12.00	-	-	0	-	0.37%
2020-12-18	10.68	10.50	12.00	-	-	0	0	-	10.68	10.50	12.00	-	-	0	-	0.19%
2020-12-17	10.66	10.56	12.00	10.81	10.81	500	5,405	10.810	10.66	10.56	12.00	10.81	10.81	500	10.810	-1.39%
2020-12-16	10.81	-	12.00	10.81	10.81	3,400	36,754	10.810	10.81	-	12.00	10.81	10.81	3,400	10.810	0.84%
2020-12-15	10.72	-	12.00	10.80	10.89	10,500	113,445	10.804	10.72	-	12.00	10.80	10.89	10,500	10.804	-0.65%
2020-12-14	10.79	-	12.00	-	-	0	0	-	10.79	-	12.00	-	-	0	-	1.89%
2020-12-11	10.59	-	12.00	10.56	10.56	1,700	17,952	10.560	10.59	-	12.00	10.56	10.56	1,700	10.560	0.67%
2020-12-10	10.52	-	12.00	-	-	0	0	-	10.52	-	12.00	-	-	0	-	0.00%
2020-12-09	10.52	-	12.00	10.52	10.52	1,400	14,728	10.520	10.52	-	12.00	10.52	10.52	1,400	10.520	0.67%
2020-12-08	10.45	-	12.00	-	-	0	0	-	10.45	-	12.00	-	-	0	-	0.00%
2020-12-07	10.45	-	-	-	-	0	0	-	10.45	-	-	-	-	0	-	0.97%
2020-12-04	10.35	-	-	-	-	0	0	-	10.35	-	-	-	-	0	-	0.00%
2020-12-03	10.35	-	-	-	-	0	0	-	10.35	-	-	-	-	0	-	0.88%
2020-12-02	10.26	-	-	-	-	0	0	-	10.26	-	-	-	-	0	-	0.20%
2020-12-01	10.24	-	-	10.09	10.24	6,000	60,947	10.158	10.24	-	-	10.09	10.24	6,000	10.158	0.69%
2020-11-30	10.17	-	-	10.17	10.17	1,000	10,170	10.170	10.17	-	-	10.17	10.17	1,000	10.170	-0.88%
2020-11-27	10.26	-	-	-	-	0	0	-	10.26	-	-	-	-	0	-	0.00%
2020-11-26	10.26	-	-	-	-	0	0	-	10.26	-	-	-	-	0	-	-0.29%
2020-11-25	10.29	-	10.30	10.25	10.34	5,000	51,535	10.307	10.29	-	10.30	10.25	10.34	5,000	10.307	0.19%
2020-11-24	10.27	-	-	10.27	10.27	600	6,162	10.270	10.27	-	-	10.27	10.27	600	10.270	0.88%
2020-11-23	10.18	-	11.50	10.11	10.11	10,200	103,122	10.110	10.18	-	11.50	10.11	10.11	10,200	10.110	1.50%
2020-11-20	10.03	-	-	-	-	0	0	-	10.03	-	-	-	-	0	-	0.60%
2020-11-19	9.970	-	-	-	-	0	0	-	9.970	-	-	-	-	0	-	0.30%
2020-11-18	9.940	-	-	9.940	9.940	2,000	19,880	9.9400	9.940	-	-	9.940	9.940	2,000	9.9400	0.61%
2020-11-17	9.880	-	-	9.820	9.820	500	4,910	9.8200	9.880	-	-	9.820	9.820	500	9.8200	1.13%
2020-11-16	9.770	-	-	10.05	10.05	300	3,015	10.050	9.770	-	-	10.05	10.05	300	10.050	-1.51%
2020-11-13	9.920	-	-	-	-	0	0	-	9.920	-	-	-	-	0	-	0.05%
2020-11-12	9.915	-	-	-	-	0	0	-	9.915	-	-	-	-	0	-	0.00%
2020-11-11	9.915	-	-	-	-	0	0	-	9.915	-	-	-	-	0	-	0.00%
2020-11-10	9.915	-	-	9.915	9.915	200	1,983	9.9150	9.915	-	-	9.915	9.915	200	9.9150	1.07%
2020-11-09	9.810	-	-	-	-	0	0	-	9.810	-	-	-	-	0	-	1.34%
2020-11-06	9.680	-	-	9.680	9.680	8,400	81,312	9.6800	9.680	-	-	9.680	9.680	8,400	9.6800	-0.87%
2020-11-05	9.765	-	-	9.795	9.795	2,000	19,590	9.7950	9.765	-	-	9.795	9.795	2,000	9.7950	0.62%
2020-11-04	9.705	-	-	9.670	9.720	25,850	250,888	9.7055	9.705	-	-	9.670	9.720	25,850	9.7055	0.15%
2020-11-03	9.690	-	-	9.690	9.690	50	484	9.6800	9.690	-	-	9.690	9.690	50	9.6800	0.36%
2020-11-02	9.655	9.585	-	-	-	0	0	-	9.655	9.585	-	-	-	0	-	1.79%
2020-10-30	9.485	-	-	-	-	0	0	-	9.485	-	-	-	-	0	-	0.53%
2020-10-29	9.435	-	-	9.435	9.435	3,400	32,079	9.4350	9.435	-	-	9.435	9.435	3,400	9.4350	-1.56%
2020-10-28	9.585	-	-	-	-	0	0	-	9.585	-	-	-	-	0	-	-2.89%
2020-10-27	9.870	-	-	9.895	9.920	14,200	140,594	9.9010	9.870	-	-	9.895	9.920	14,200	9.9010	0.77%
2020-10-23	9.795	-	-	9.745	9.745	300	2,923	9.7433	9.795	-	-	9.745	9.745	300	9.7433	2.14%
2020-10-22	9.590	-	10.00	-	-	0	0	-	9.590	-	10.00	-	-	0	-	0.95%
2020-10-21	9.500	-	-	-	-	0	0	-	9.500	-	-	-	-	0	-	-0.42%
2020-10-20	9.540	-	9.620	9.540	9.540	3,400	32,436	9.5400	9.540	-	9.620	9.540	9.540	3,400	9.5400	-0.68%
2020-10-19	9.605	-	9.980	9.605	9.605	3,400	32,657	9.6050	9.605	-	9.980	9.605	9.605	3,400	9.6050	0.16%
2020-10-16	9.590	-	9.980	-	-	0	0	-	9.590	-	9.980	-	-	0	-	0.89%
2020-10-15	9.505	-	9.980	-	-	0	0	-	9.505	-	9.980	-	-	0	-	1.28%
2020-10-14	9.385	9.300	9.980	9.360	9.360	750	7,020	9.3600	9.385	9.300	9.980	9.360	9.360	750	9.3600	1.40%
2020-10-12	9.255	-	9.980	-	-	0	0	-	9.255	-	9.980	-	-	0	-	0.54%
2020-10-09	9.205	9.205	9.980	-	-	0	0	-	9.205	9.205	9.980	-	-	0	-	0.66%
2020-10-08	9.145	-	9.980	-	-	0	0	-	9.145	-	9.980	-	-	0	-	0.00%
2020-10-07	9.145	-	9.980	-	-	0	0	-	9.145	-	9.980	-	-	0	-	0.44%
2020-10-06	9.105	-	9.980	-	-	0	0	-	9.105	-	9.980	-	-	0	-	1.00%
2020-10-05	9.015	-	9.980	-	-	0	0	-	9.015	-	9.980	-	-	0	-	1.07%
2020-09-30	8.920	-	11.50	8.890	8.980	4,000	35,764	8.9410	8.920	-	11.50	8.890	8.980	4,000	8.9410	-1.33%
2020-09-29	9.040	-	9.980	-	-	0	0	-	9.040	-	9.980	-	-	0	-	-0.33%
2020-09-28	9.070	-	9.980	-	-	0	0	-	9.070	-	9.980	-	-	0	-	0.00%
2020-09-25	9.070	-	9.980	-	-	0	0	-	9.070	-	9.980	-	-	0	-	-0.22%
2020-09-24	9.090	-	9.980	9.090	9.095	250	2,273	9.0920	9.090	-	9.980	9.090	9.095	250	9.0920	-0.05%
2020-09-23	9.095	-	9.980	-	-	0	0	-	9.095	-	9.980	-	-	0	-	0.44%
2020-09-22	9.055	-	9.980	-	-	0	0	-	9.055	-	9.980	-	-	0	-	0.00%
2020-09-21	9.055	-	9.980	9.000	9.045	15,600	140,685	9.0183	9.055	-	9.980	9.000	9.045	15,600	9.0183	0.67%
2020-09-18	8.995	-	11.50	-	-	0	0	-	8.995	-	11.50	-	-	0	-	0.06%
2020-09-17	8.990	-	11.50	-	-	0	0	-	8.990	-	11.50	-	-	0	-	0.00%
2020-09-16	8.990	-	11.50	-	-	0	0	-	8.990	-	11.50	-	-	0	-	0.00%
2020-09-15	8.990	-	11.50	8.990	8.990	300	2,697	8.9900	8.990	-	11.50	8.990	8.990	300	8.9900	0.17%
2020-09-14	8.975	-	9.980	8.950	8.990	11,800	105,946	8.9785	8.975	-	9.980	8.950	8.990	11,800	8.9785	0.73%
2020-09-11	8.910	-	9.980	8.910	8.910	3,400	30,294	8.9100	8.910	-	9.980	8.910	8.910	3,400	8.9100	-0.22%
2020-09-10	8.930	-	9.980	8.930	9.005	7,500	67,468	8.9957	8.930	-	9.980	8.930	9.005	7,500	8.9957	-0.28%
2020-09-09	8.955	-	11.50	-	-	0	0	-	8.955	-	11.50	-	-	0	-	0.00%
2020-09-08	8.955	-	11.50	8.940	8.985	13,600	121,873	8.9613	8.955	-	11.50	8.940	8.985	13,600	8.9613	-0.61%
2020-09-07	9.010	8.830	9.980	8.830	9.065	6,000	54,202	9.0337	9.010	8.830	9.980	8.830	9.065	6,000	9.0337	-0.99%
2020-09-04	9.100	-	11.50	-	-	0	0	-	9.100	-	11.50	-	-	0	-	0.00%
2020-09-03	9.100	-	9.980	9.050	9.100	7,250	65,952	9.0968	9.100	-	9.980	9.050	9.100	7,250	9.0968	2.19%
2020-09-02	8.905	-	9.980	-	-	0	0	-	8.905	-	9.980	-	-	0	-	0.68%
2020-09-01	8.845	8.565	9.980	8.420	8.880	134,450	1,178,293	8.7638	8.845	8.565	9.980	8.420	8.880	134,450	8.7638	0.00%
2020-08-31	8.845	-	9.980	8.915	8.915	5,000	44,575	8.9150	8.845	-	9.980	8.915	8.915	5,000	8.9150	0.23%
2020-08-28	8.825	-	9.980	-	-	0	0	-	8.825	-	9.980	-	-	0	-	0.91%
2020-08-27	8.745	-	9.980	8.700	8.815	7,000	61,317	8.7596	8.745	-	9.980	8.700	8.815	7,000	8.7596	-0.74%
2020-08-26	8.810	-	9.980	-	-	0	0	-	8.810	-	9.980	-	-	0	-	0.00%
2020-08-25	8.810	-	9.980	-	-	0	0	-	8.810	-	9.980	-	-	0	-	0.74%
2020-08-24	8.745	-	9.980	-	-	0	0	-	8.745	-	9.980	-	-	0	-	1.51%
2020-08-21	8.615	-	9.980	-	-	0	0	-	8.615	-	9.980	-	-	0	-	0.00%
2020-08-20	8.615	-	9.980	-	-	0	0	-	8.615	-	9.980	-	-	0	-	-0.81%
2020-08-19	8.685	-	-	-	-	0	0	-	8.685	-	-	-	-	0	-	0.00%
2020-08-18	8.685	-	9.980	8.795	8.795	5,000	43,975	8.7950	8.685	-	9.980	8.795	8.795	5,000	8.7950	-0.74%
2020-08-17	8.750	-	9.980	-	-	0	0	-	8.750	-	9.980	-	-	0	-	-0.06%
2020-08-14	8.755	-	9.980	8.805	8.805	50	440	8.8000	8.755	-	9.980	8.805	8.805	50	8.8000	0.46%
2020-08-13	8.715	-	9.980	-	-	0	0	-	8.715	-	9.980	-	-	0	-	0.00%
2020-08-12	8.715	-	9.980	-	-	0	0	-	8.715	-	9.980	-	-	0	-	0.00%
2020-08-11	8.715	-	9.980	-	-	0	0	-	8.715	-	9.980	-	-	0	-	-0.29%
2020-08-10	8.740	-	9.980	8.775	8.775	5,000	43,875	8.7750	8.740	-	9.980	8.775	8.775	5,000	8.7750	0.46%
2020-08-07	8.700	-	9.980	-	-	0	0	-	8.700	-	9.980	-	-	0	-	0.00%
2020-08-06	8.700	-	9.980	8.610	8.700	100	865	8.6500	8.700	-	9.980	8.610	8.700	100	8.6500	1.05%
2020-08-05	8.610	8.610	9.980	-	-	0	0	-	8.610	8.610	9.980	-	-	0	-	1.35%
2020-08-04	8.495	-	9.980	7.950	8.500	4,550	38,431	8.4464	8.495	-	9.980	7.950	8.500	4,550	8.4464	1.55%
2020-08-03	8.365	-	-	-	-	0	0	-	8.365	-	-	-	-	0	-	1.58%
2020-07-31	8.235	-	9.980	-	-	0	0	-	8.235	-	9.980	-	-	0	-	0.00%
2020-07-30	8.235	-	9.980	-	-	0	0	-	8.235	-	9.980	-	-	0	-	2.36%
2020-07-29	8.045	-	9.980	8.045	8.045	350	2,815	8.0429	8.045	-	9.980	8.045	8.045	350	8.0429	-3.13%
2020-07-28	8.305	-	9.980	-	-	0	0	-	8.305	-	9.980	-	-	0	-	3.30%
2020-07-27	8.040	-	9.980	-	-	0	0	-	8.040	-	9.980	-	-	0	-	-5.08%
2020-07-24	8.470	-	9.980	-	-	0	0	-	8.470	-	9.980	-	-	0	-	-2.81%
2020-07-23	8.715	-	9.980	-	-	0	0	-	8.715	-	9.980	-	-	0	-	0.00%
2020-07-22	8.715	-	9.980	-	-	0	0	-	8.715	-	9.980	-	-	0	-	-0.46%
2020-07-21	8.755	-	9.980	-	-	0	0	-	8.755	-	9.980	-	-	0	-	0.00%
2020-07-20	8.755	-	9.980	-	-	0	0	-	8.755	-	9.980	-	-	0	-	-0.57%
2020-07-17	8.805	-	9.980	-	-	0	0	-	8.805	-	9.980	-	-	0	-	0.06%
2020-07-16	8.800	-	9.980	-	-	0	0	-	8.800	-	9.980	-	-	0	-	0.00%
2020-07-15	8.800	-	9.980	-	-	0	0	-	8.800	-	9.980	-	-	0	-	0.28%
2020-07-14	8.775	-	9.980	-	-	0	0	-	8.775	-	9.980	-	-	0	-	0.00%
2020-07-13	8.775	-	9.980	8.835	8.855	1,250	11,067	8.8536	8.775	-	9.980	8.835	8.855	1,250	8.8536	-1.02%
2020-07-10	8.865	-	9.980	-	-	0	0	-	8.865	-	9.980	-	-	0	-	-0.23%
2020-07-09	8.885	-	9.980	-	-	0	0	-	8.885	-	9.980	-	-	0	-	1.25%
2020-07-08	8.775	-	9.980	-	-	0	0	-	8.775	-	9.980	-	-	0	-	0.00%
2020-07-07	8.775	7.000	9.980	-	-	0	0	-	8.775	7.000	9.980	-	-	0	-	0.06%
2020-07-06	8.770	7.000	9.980	-	-	0	0	-	8.770	7.000	9.980	-	-	0	-	0.98%
2020-07-03	8.685	7.000	-	8.575	8.685	5,300	45,677	8.6183	8.685	7.000	-	8.575	8.685	5,300	8.6183	0.99%
2020-07-02	8.600	7.000	-	-	-	0	0	-	8.600	7.000	-	-	-	0	-	1.18%
2020-06-30	8.500	7.000	-	8.460	8.590	6,000	51,223	8.5372	8.500	7.000	-	8.460	8.590	6,000	8.5372	0.24%
2020-06-29	8.480	-	-	8.480	8.480	100	848	8.4800	8.480	-	-	8.480	8.480	100	8.4800	-2.47%
2020-06-26	8.695	8.000	-	-	-	0	0	-	8.695	8.000	-	-	-	0	-	-0.74%
2020-06-24	8.760	8.700	-	-	-	0	0	-	8.760	8.700	-	-	-	0	-	0.00%
2020-06-23	8.760	8.700	-	-	-	0	0	-	8.760	8.700	-	-	-	0	-	0.00%
2020-06-22	8.760	-	-	-	-	0	0	-	8.760	-	-	-	-	0	-	0.98%
2020-06-19	8.675	-	-	-	-	0	0	-	8.675	-	-	-	-	0	-	0.00%
2020-06-18	8.675	-	-	-	-	0	0	-	8.675	-	-	-	-	0	-	0.93%
2020-06-17	8.595	-	-	-	-	0	0	-	8.595	-	-	-	-	0	-	0.17%
2020-06-16	8.580	-	-	-	-	0	0	-	8.580	-	-	-	-	0	-	1.90%
2020-06-15	8.420	-	-	-	-	0	0	-	8.420	-	-	-	-	0	-	-3.00%
2020-06-12	8.680	-	-	8.700	8.700	3,000	26,100	8.7000	8.680	-	-	8.700	8.700	3,000	8.7000	-1.87%
2020-06-11	8.845	-	-	9.050	9.050	750	6,787	9.0493	8.845	-	-	9.050	9.050	750	9.0493	-1.89%
2020-06-10	9.015	-	9.050	8.970	8.970	5,000	44,850	8.9700	9.015	-	9.050	8.970	8.970	5,000	8.9700	-0.66%
2020-06-09	9.075	-	11.20	9.095	9.130	6,850	62,358	9.1034	9.075	-	11.20	9.095	9.130	6,850	9.1034	1.06%
2020-06-08	8.980	-	11.20	-	-	0	0	-	8.980	-	11.20	-	-	0	-	0.17%
2020-06-05	8.965	-	11.20	-	-	0	0	-	8.965	-	11.20	-	-	0	-	-0.11%
2020-06-04	8.975	-	11.20	-	-	0	0	-	8.975	-	11.20	-	-	0	-	0.00%
2020-06-03	8.975	-	11.50	-	-	0	0	-	8.975	-	11.50	-	-	0	-	0.00%
2020-06-02	8.975	-	11.50	8.975	8.975	950	8,526	8.9747	8.975	-	11.50	8.975	8.975	950	8.9747	1.01%
2020-06-01	8.885	-	11.50	-	-	0	0	-	8.885	-	11.50	-	-	0	-	0.97%
2020-05-29	8.800	-	-	8.730	8.730	5,000	43,650	8.7300	8.800	-	-	8.730	8.730	5,000	8.7300	0.57%
2020-05-28	8.750	-	-	-	-	0	0	-	8.750	-	-	-	-	0	-	0.00%
2020-05-27	8.750	-	-	-	-	0	0	-	8.750	-	-	-	-	0	-	-0.34%
2020-05-26	8.780	-	-	-	-	0	0	-	8.780	-	-	-	-	0	-	0.11%
2020-05-25	8.770	-	-	-	-	0	0	-	8.770	-	-	-	-	0	-	0.00%
2020-05-22	8.770	-	11.50	-	-	0	0	-	8.770	-	11.50	-	-	0	-	0.00%
2020-05-21	8.770	-	10.50	8.800	8.810	2,300	20,247	8.8030	8.770	-	10.50	8.800	8.810	2,300	8.8030	1.27%
2020-05-20	8.660	-	8.800	-	-	0	0	-	8.660	-	8.800	-	-	0	-	0.23%
2020-05-19	8.640	-	9.500	8.720	8.740	1,000	8,730	8.7300	8.640	-	9.500	8.720	8.740	1,000	8.7300	1.89%
2020-05-18	8.480	-	10.50	-	-	0	0	-	8.480	-	10.50	-	-	0	-	0.47%
2020-05-15	8.440	-	-	-	-	0	0	-	8.440	-	-	-	-	0	-	0.00%
2020-05-14	8.440	-	-	-	-	0	0	-	8.440	-	-	-	-	0	-	-0.24%
2020-05-13	8.460	-	-	8.240	8.480	7,100	59,342	8.3580	8.460	-	-	8.240	8.480	7,100	8.3580	0.24%
2020-05-12	8.440	-	-	-	-	0	0	-	8.440	-	-	-	-	0	-	0.48%
2020-05-11	8.400	-	8.400	8.320	8.400	1,400	11,723	8.3736	8.400	-	8.400	8.320	8.400	1,400	8.3736	2.69%
2020-05-08	8.180	-	-	8.000	8.160	1,100	8,880	8.0727	8.180	-	-	8.000	8.160	1,100	8.0727	2.63%
2020-05-07	7.970	-	8.000	-	-	0	0	-	7.970	-	8.000	-	-	0	-	1.79%
2020-05-06	7.830	-	8.000	-	-	0	0	-	7.830	-	8.000	-	-	0	-	1.56%
2020-05-05	7.710	-	8.000	-	-	0	0	-	7.710	-	8.000	-	-	0	-	0.00%
2020-05-04	7.710	-	8.000	7.730	7.730	200	1,564	7.8200	7.710	-	8.000	7.730	7.730	200	7.8200	-1.15%
2020-04-29	7.800	7.500	7.800	-	-	0	0	-	7.800	7.500	7.800	-	-	0	-	0.00%
2020-04-28	7.800	7.500	8.000	-	-	0	0	-	7.800	7.500	8.000	-	-	0	-	0.00%
2020-04-27	7.800	7.200	-	-	-	0	0	-	7.800	7.200	-	-	-	0	-	0.00%
2020-04-24	7.800	7.200	-	7.640	7.640	500	3,820	7.6400	7.800	7.200	-	7.640	7.640	500	7.6400	1.69%
2020-04-23	7.670	7.510	-	7.500	7.750	30,000	226,197	7.5399	7.670	7.510	-	7.500	7.750	30,000	7.5399	-0.65%
2020-04-22	7.720	-	-	7.560	7.560	800	6,048	7.5600	7.720	-	-	7.560	7.560	800	7.5600	-1.15%
2020-04-21	7.810	-	7.900	7.790	7.790	600	4,674	7.7900	7.810	-	7.900	7.790	7.790	600	7.7900	-3.22%
2020-04-20	8.070	-	-	8.070	8.070	300	2,421	8.0700	8.070	-	-	8.070	8.070	300	8.0700	1.64%
2020-04-17	7.940	-	-	7.890	7.890	500	3,945	7.8900	7.940	-	-	7.890	7.890	500	7.8900	1.02%
2020-04-16	7.860	-	-	7.840	7.910	3,300	26,082	7.9036	7.860	-	-	7.840	7.910	3,300	7.9036	0.26%
2020-04-15	7.840	-	-	7.840	7.840	300	2,352	7.8400	7.840	-	-	7.840	7.840	300	7.8400	-0.38%
2020-04-14	7.870	-	-	7.870	7.870	500	3,935	7.8700	7.870	-	-	7.870	7.870	500	7.8700	2.47%
2020-04-09	7.680	-	-	-	-	0	0	-	7.680	-	-	-	-	0	-	1.59%
2020-04-08	7.560	-	-	7.460	7.560	7,000	52,598	7.5140	7.560	-	-	7.460	7.560	7,000	7.5140	-0.53%
2020-04-07	7.600	-	-	-	-	0	0	-	7.600	-	-	-	-	0	-	8.42%
2020-04-06	7.010	-	-	-	-	0	0	-	7.010	-	-	-	-	0	-	0.00%
2020-04-03	7.010	-	-	-	-	0	0	-	7.010	-	-	-	-	0	-	2.49%
2020-04-02	6.840	-	-	-	-	0	0	-	6.840	-	-	-	-	0	-	0.44%
2020-04-01	6.810	-	-	-	-	0	0	-	6.810	-	-	-	-	0	-	2.71%
2020-03-31	6.630	-	-	6.540	6.870	7,500	50,569	6.7425	6.630	-	-	6.540	6.870	7,500	6.7425	0.30%
2020-03-30	6.610	-	-	6.810	6.980	10,500	72,050	6.8619	6.610	-	-	6.810	6.980	10,500	6.8619	-6.51%
2020-03-27	7.070	-	-	7.060	7.060	500	3,530	7.0600	7.070	-	-	7.060	7.060	500	7.0600	2.32%
2020-03-26	6.910	-	-	-	-	0	0	-	6.910	-	-	-	-	0	-	0.88%
2020-03-25	6.850	-	-	-	-	0	0	-	6.850	-	-	-	-	0	-	2.85%
2020-03-24	6.660	-	-	-	-	0	0	-	6.660	-	-	-	-	0	-	-1.48%
2020-03-23	6.760	-	-	-	-	0	0	-	6.760	-	-	-	-	0	-	-7.52%
2020-03-20	7.310	-	-	-	-	0	0	-	7.310	-	-	-	-	0	-	-2.40%
2020-03-19	7.490	-	-	-	-	0	0	-	7.490	-	-	-	-	0	-	-1.83%
2020-03-18	7.630	-	-	7.540	7.680	8,000	60,850	7.6063	7.630	-	-	7.540	7.680	8,000	7.6063	-1.80%
2020-03-17	7.770	-	-	-	-	0	0	-	7.770	-	-	-	-	0	-	2.10%
2020-03-16	7.610	-	-	7.430	7.780	7,000	53,085	7.5836	7.610	-	-	7.430	7.780	7,000	7.5836	-3.43%
2020-03-13	7.880	-	-	-	-	0	0	-	7.880	-	-	-	-	0	-	-1.01%
2020-03-12	7.960	-	-	-	-	0	0	-	7.960	-	-	-	-	0	-	-3.28%
2020-03-11	8.230	-	-	-	-	0	0	-	8.230	-	-	-	-	0	-	-1.67%
2020-03-10	8.370	-	-	8.090	8.400	18,050	146,561	8.1197	8.370	-	-	8.090	8.400	18,050	8.1197	0.00%
2020-03-09	8.370	-	8.500	8.500	8.530	2,100	17,874	8.5114	8.370	-	8.500	8.500	8.530	2,100	8.5114	-5.85%
2020-03-06	8.890	-	-	-	-	0	0	-	8.890	-	-	-	-	0	-	0.00%
2020-03-05	8.890	-	-	-	-	0	0	-	8.890	-	-	-	-	0	-	0.57%
2020-03-04	8.840	-	-	-	-	0	0	-	8.840	-	-	-	-	0	-	0.00%
2020-03-03	8.840	-	-	8.790	8.850	18,500	163,265	8.8251	8.840	-	-	8.790	8.850	18,500	8.8251	0.23%
2020-03-02	8.820	-	-	-	-	20,000	174,700	8.7350	8.820	-	-	-	-	20,000	8.7350	0.00%
2020-02-28	8.820	-	9.040	8.710	8.800	5,500	48,140	8.7527	8.820	-	9.040	8.710	8.800	5,500	8.7527	-2.43%
2020-02-27	9.040	-	-	-	-	0	0	-	9.040	-	-	-	-	0	-	-0.11%
2020-02-26	9.050	8.850	-	-	-	0	0	-	9.050	8.850	-	-	-	0	-	-0.33%
2020-02-25	9.080	-	-	9.060	9.060	100	906	9.0600	9.080	-	-	9.060	9.060	100	9.0600	0.00%
2020-02-24	9.080	-	-	-	-	0	0	-	9.080	-	-	-	-	0	-	-2.78%
2020-02-21	9.340	-	-	-	-	0	0	-	9.340	-	-	-	-	0	-	0.32%
2020-02-20	9.310	-	-	-	-	0	0	-	9.310	-	-	-	-	0	-	0.98%
2020-02-19	9.220	-	-	9.220	9.220	200	1,844	9.2200	9.220	-	-	9.220	9.220	200	9.2200	0.00%
2020-02-18	9.220	-	-	-	-	0	0	-	9.220	-	-	-	-	0	-	-1.50%
2020-02-17	9.360	-	-	9.360	9.360	1,050	9,828	9.3600	9.360	-	-	9.360	9.360	1,050	9.3600	-0.43%
2020-02-14	9.400	9.360	-	-	-	0	0	-	9.400	9.360	-	-	-	0	-	0.00%
2020-02-13	9.400	9.360	-	-	-	0	0	-	9.400	9.360	-	-	-	0	-	-0.11%
2020-02-12	9.410	9.390	9.480	-	-	0	0	-	9.410	9.390	9.480	-	-	0	-	0.00%
2020-02-11	9.410	9.360	9.480	-	-	0	0	-	9.410	9.360	9.480	-	-	0	-	-0.32%
2020-02-10	9.440	-	-	9.450	9.450	150	1,417	9.4467	9.440	-	-	9.450	9.450	150	9.4467	-0.11%
2020-02-07	9.450	-	-	9.410	9.480	3,500	33,040	9.4400	9.450	-	-	9.410	9.480	3,500	9.4400	0.00%
2020-02-06	9.450	9.360	-	-	-	0	0	-	9.450	9.360	-	-	-	0	-	0.96%
2020-02-05	9.360	-	-	9.360	9.360	1,000	9,360	9.3600	9.360	-	-	9.360	9.360	1,000	9.3600	-0.11%
2020-02-04	9.370	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	0.00%
2020-02-03	9.370	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	-1.58%
2020-01-31	9.520	-	-	-	-	0	0	-	9.520	-	-	-	-	0	-	-2.36%
2020-01-30	9.750	-	-	-	-	0	0	-	9.750	-	-	-	-	0	-	-1.02%
2020-01-29	9.850	-	-	9.850	9.850	500	4,925	9.8500	9.850	-	-	9.850	9.850	500	9.8500	-1.40%
2020-01-24	9.990	-	-	-	-	0	0	-	9.990	-	-	-	-	0	-	0.00%
2020-01-23	9.990	-	-	-	-	0	0	-	9.990	-	-	-	-	0	-	0.10%
2020-01-22	9.980	-	-	-	-	0	0	-	9.980	-	-	-	-	0	-	0.50%
2020-01-21	9.930	-	-	-	-	0	0	-	9.930	-	-	-	-	0	-	0.61%
2020-01-20	9.870	-	-	-	-	0	0	-	9.870	-	-	-	-	0	-	0.00%
2020-01-17	9.870	-	-	-	-	0	0	-	9.870	-	-	-	-	0	-	0.20%
2020-01-16	9.850	9.850	-	-	-	0	0	-	9.850	9.850	-	-	-	0	-	0.00%
2020-01-15	9.850	-	-	-	-	0	0	-	9.850	-	-	-	-	0	-	0.00%
2020-01-14	9.850	-	-	-	-	0	0	-	9.850	-	-	-	-	0	-	0.10%
2020-01-13	9.840	-	-	-	-	0	0	-	9.840	-	-	-	-	0	-	0.00%
2020-01-10	9.840	-	-	9.840	9.840	500	4,920	9.8400	9.840	-	-	9.840	9.840	500	9.8400	1.03%
2020-01-09	9.740	-	-	-	-	0	0	-	9.740	-	-	-	-	0	-	0.10%
2020-01-08	9.730	-	-	-	-	0	0	-	9.730	-	-	-	-	0	-	-1.92%
2020-01-07	9.920	-	-	9.760	10.16	4,000	39,495	9.8738	9.920	-	-	9.760	10.16	4,000	9.8738	1.85%
2020-01-06	9.740	-	-	-	-	0	0	-	9.740	-	-	-	-	0	-	-0.61%
2020-01-03	9.800	-	-	-	-	0	0	-	9.800	-	-	-	-	0	-	0.10%
2020-01-02	9.790	-	-	-	-	0	0	-	9.790	-	-	-	-	0	-	0.31%
2019-12-31	9.760	-	-	-	-	0	0	-	9.760	-	-	-	-	0	-	0.00%
2019-12-30	9.760	9.600	-	-	-	0	0	-	9.760	9.600	-	-	-	0	-	0.72%
2019-12-27	9.690	9.600	-	-	-	0	0	-	9.690	9.600	-	-	-	0	-	0.73%
2019-12-24	9.620	9.600	-	-	-	0	0	-	9.620	9.600	-	-	-	0	-	-0.52%
2019-12-23	9.670	9.600	-	-	-	0	0	-	9.670	9.600	-	-	-	0	-	-0.31%
2019-12-20	9.700	9.600	-	-	-	0	0	-	9.700	9.600	-	-	-	0	-	0.62%
2019-12-19	9.640	9.600	-	9.610	9.710	4,000	38,641	9.6603	9.640	9.600	-	9.610	9.710	4,000	9.6603	-0.10%
2019-12-18	9.650	9.600	-	9.640	9.640	1,000	9,640	9.6400	9.650	9.600	-	9.640	9.640	1,000	9.6400	-0.72%
2019-12-17	9.720	-	-	9.780	9.790	2,000	19,565	9.7825	9.720	-	-	9.780	9.790	2,000	9.7825	-1.32%
2019-12-16	9.850	-	-	-	-	0	0	-	9.850	-	-	-	-	0	-	-0.30%
2019-12-13	9.880	-	-	9.880	9.980	2,000	19,890	9.9450	9.880	-	-	9.880	9.980	2,000	9.9450	-0.10%
2019-12-12	9.890	-	-	-	-	0	0	-	9.890	-	-	-	-	0	-	0.41%
2019-12-11	9.850	-	10.24	-	-	0	0	-	9.850	-	10.24	-	-	0	-	0.00%
2019-12-10	9.850	-	10.24	-	-	0	0	-	9.850	-	10.24	-	-	0	-	-0.61%
2019-12-09	9.910	-	10.24	9.880	9.960	2,000	19,844	9.9220	9.910	-	10.24	9.880	9.960	2,000	9.9220	-0.30%
2019-12-06	9.940	-	10.24	9.910	10.24	11,400	113,854	9.9872	9.940	-	10.24	9.910	10.24	11,400	9.9872	0.40%
2019-12-05	9.900	-	10.24	-	-	0	0	-	9.900	-	10.24	-	-	0	-	0.41%
2019-12-04	9.860	-	-	-	-	0	0	-	9.860	-	-	-	-	0	-	-0.10%
2019-12-03	9.870	-	-	-	-	0	0	-	9.870	-	-	-	-	0	-	-1.00%
2019-12-02	9.970	-	-	9.970	9.970	100	997	9.9700	9.970	-	-	9.970	9.970	100	9.9700	-0.70%
2019-11-29	10.04	9.970	10.24	-	-	0	0	-	10.04	9.970	10.24	-	-	0	-	0.00%
2019-11-28	10.04	9.970	10.24	-	-	0	0	-	10.04	9.970	10.24	-	-	0	-	-1.38%
2019-11-27	10.18	9.970	10.24	-	-	0	0	-	10.18	9.970	10.24	-	-	0	-	0.00%
2019-11-26	10.18	9.970	10.24	-	-	0	0	-	10.18	9.970	10.24	-	-	0	-	0.79%
2019-11-25	10.10	9.970	10.24	-	-	0	0	-	10.10	9.970	10.24	-	-	0	-	0.40%
2019-11-22	10.06	9.970	10.24	-	-	0	0	-	10.06	9.970	10.24	-	-	0	-	-1.76%
2019-11-21	10.24	9.970	10.24	10.24	10.24	1,000	10,240	10.240	10.24	9.970	10.24	10.24	10.24	1,000	10.240	-0.97%
2019-11-20	10.34	9.970	-	-	-	0	0	-	10.34	9.970	-	-	-	0	-	0.00%
2019-11-19	10.34	9.970	-	-	-	0	0	-	10.34	9.970	-	-	-	0	-	0.00%
2019-11-18	10.34	9.970	-	-	-	0	0	-	10.34	9.970	-	-	-	0	-	-0.77%
2019-11-15	10.42	-	-	-	-	0	0	-	10.42	-	-	-	-	0	-	-0.19%
2019-11-14	10.44	-	-	-	-	0	0	-	10.44	-	-	-	-	0	-	0.00%
2019-11-13	10.44	-	-	-	-	0	0	-	10.44	-	-	-	-	0	-	-0.19%
2019-11-12	10.46	-	-	-	-	0	0	-	10.46	-	-	-	-	0	-	-0.19%
2019-11-11	10.48	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	-0.19%
2019-11-08	10.50	-	-	-	-	0	0	-	10.50	-	-	-	-	0	-	0.00%
2019-11-07	10.50	-	-	10.50	10.56	3,000	31,640	10.547	10.50	-	-	10.50	10.56	3,000	10.547	-0.57%
2019-11-06	10.56	-	-	-	-	0	0	-	10.56	-	-	-	-	0	-	0.19%
2019-11-05	10.54	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2019-11-04	10.54	-	-	10.50	10.50	200	2,100	10.500	10.54	-	-	10.50	10.50	200	10.500	0.96%
2019-11-01	10.44	-	-	-	-	0	0	-	10.44	-	-	-	-	0	-	2.35%
2019-10-31	10.20	-	-	-	-	0	0	-	10.20	-	-	-	-	0	-	0.00%
2019-10-30	10.20	-	-	-	-	0	0	-	10.20	-	-	-	-	0	-	0.20%
2019-10-29	10.18	-	-	-	-	0	0	-	10.18	-	-	-	-	0	-	0.00%
2019-10-28	10.18	-	-	10.20	10.20	100	1,020	10.200	10.18	-	-	10.20	10.20	100	10.200	0.39%
2019-10-25	10.14	-	-	-	-	0	0	-	10.14	-	-	-	-	0	-	0.00%
2019-10-24	10.14	-	-	-	-	0	0	-	10.14	-	-	-	-	0	-	0.40%
2019-10-23	10.10	-	-	-	-	20,000	203,100	10.155	10.10	-	-	-	-	20,000	10.155	0.00%
2019-10-22	10.10	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	0.00%
2019-10-21	10.10	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	0.20%
2019-10-18	10.08	-	-	10.06	10.08	1,500	15,110	10.073	10.08	-	-	10.06	10.08	1,500	10.073	0.00%
2019-10-17	10.08	-	-	-	-	0	0	-	10.08	-	-	-	-	0	-	0.40%
2019-10-16	10.04	-	-	10.04	10.12	5,000	50,397	10.079	10.04	-	-	10.04	10.12	5,000	10.079	-1.18%
2019-10-15	10.16	-	-	-	-	0	0	-	10.16	-	-	-	-	0	-	0.00%
2019-10-14	10.16	-	-	-	-	0	0	-	10.16	-	-	-	-	0	-	0.40%
2019-10-11	10.12	-	-	-	-	0	0	-	10.12	-	-	-	-	0	-	0.00%
2019-10-10	10.12	-	-	-	-	0	0	-	10.12	-	-	-	-	0	-	0.00%
2019-10-09	10.12	10.10	-	-	-	0	0	-	10.12	10.10	-	-	-	0	-	0.00%
2019-10-08	10.12	-	-	-	-	0	0	-	10.12	-	-	-	-	0	-	0.00%
2019-10-04	10.12	-	-	-	-	0	0	-	10.12	-	-	-	-	0	-	0.20%
2019-10-03	10.10	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	0.00%
2019-10-02	10.10	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	-1.37%
2019-09-30	10.24	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	0.00%
2019-09-27	10.24	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	0.59%
2019-09-26	10.18	-	-	10.18	10.18	200	2,036	10.180	10.18	-	-	10.18	10.18	200	10.180	0.00%
2019-09-25	10.18	-	-	-	-	0	0	-	10.18	-	-	-	-	0	-	0.00%
2019-09-24	10.18	-	-	-	-	0	0	-	10.18	-	-	-	-	0	-	0.00%
2019-09-23	10.18	-	-	10.26	10.26	7,000	71,820	10.260	10.18	-	-	10.26	10.26	7,000	10.260	-0.78%
2019-09-20	10.26	10.26	-	10.26	10.26	3,000	30,780	10.260	10.26	10.26	-	10.26	10.26	3,000	10.260	0.20%
2019-09-19	10.24	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	0.00%
2019-09-18	10.24	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	0.20%
2019-09-17	10.22	-	-	-	-	0	0	-	10.22	-	-	-	-	0	-	0.99%
2019-09-16	10.12	-	-	-	-	0	0	-	10.12	-	-	-	-	0	-	0.00%
2019-09-13	10.12	-	-	-	-	0	0	-	10.12	-	-	-	-	0	-	0.80%
2019-09-12	10.04	-	-	-	-	0	0	-	10.04	-	-	-	-	0	-	1.11%
2019-09-11	9.930	-	-	9.920	10.02	4,000	39,795	9.9488	9.930	-	-	9.920	10.02	4,000	9.9488	-1.68%
2019-09-10	10.10	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	0.00%
2019-09-09	10.10	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	0.00%
2019-09-06	10.10	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	-0.39%
2019-09-05	10.14	-	-	10.14	10.14	50	507	10.140	10.14	-	-	10.14	10.14	50	10.140	0.60%
2019-09-04	10.08	-	-	10.08	10.08	500	5,040	10.080	10.08	-	-	10.08	10.08	500	10.080	-0.20%
2019-09-03	10.10	-	-	10.10	10.10	1,000	10,100	10.100	10.10	-	-	10.10	10.10	1,000	10.100	0.60%
2019-09-02	10.04	-	-	-	-	0	0	-	10.04	-	-	-	-	0	-	0.00%
2019-08-30	10.04	-	-	-	-	110,000	1,120,273	10.184	10.04	-	-	-	-	110,000	10.184	0.00%
2019-08-29	10.04	-	-	10.04	10.04	100	1,004	10.040	10.04	-	-	10.04	10.04	100	10.040	0.20%
2019-08-28	10.02	10.02	10.12	10.02	10.02	20,000	200,400	10.020	10.02	10.02	10.12	10.02	10.02	20,000	10.020	-0.79%
2019-08-27	10.10	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	0.00%
2019-08-26	10.10	10.00	-	-	-	177,000	1,826,746	10.321	10.10	10.00	-	-	-	177,000	10.321	-0.98%
2019-08-23	10.20	10.00	-	-	-	0	0	-	10.20	10.00	-	-	-	0	-	0.00%
2019-08-22	10.20	10.00	-	-	-	0	0	-	10.20	10.00	-	-	-	0	-	0.99%
2019-08-21	10.10	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	0.60%
2019-08-20	10.04	-	-	10.04	10.04	500	5,020	10.040	10.04	-	-	10.04	10.04	500	10.040	0.20%
2019-08-19	10.02	-	-	-	-	0	0	-	10.02	-	-	-	-	0	-	0.40%
2019-08-16	9.980	-	-	9.950	9.950	500	4,975	9.9500	9.980	-	-	9.950	9.950	500	9.9500	1.32%
2019-08-15	9.850	-	-	9.850	9.850	100	985	9.8500	9.850	-	-	9.850	9.850	100	9.8500	-0.40%
2019-08-14	9.890	9.850	-	9.870	9.940	3,000	29,745	9.9150	9.890	9.850	-	9.870	9.940	3,000	9.9150	0.51%
2019-08-13	9.840	-	-	-	-	0	0	-	9.840	-	-	-	-	0	-	-1.60%
2019-08-12	10.00	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	0.00%
2019-08-09	10.00	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	0.20%
2019-08-08	9.980	-	-	9.890	9.890	500	4,945	9.8900	9.980	-	-	9.890	9.890	500	9.8900	1.32%
2019-08-07	9.850	-	-	9.720	9.750	1,700	16,541	9.7300	9.850	-	-	9.720	9.750	1,700	9.7300	1.13%
2019-08-06	9.740	-	9.750	-	-	0	0	-	9.740	-	9.750	-	-	0	-	-2.79%
2019-08-05	10.02	-	-	10.20	10.20	200	2,040	10.200	10.02	-	-	10.20	10.20	200	10.200	-1.76%
2019-08-02	10.20	-	-	10.14	10.20	7,500	76,160	10.155	10.20	-	-	10.14	10.20	7,500	10.155	-0.58%
2019-08-01	10.26	-	-	10.26	10.26	100	1,026	10.260	10.26	-	-	10.26	10.26	100	10.260	1.58%
2019-07-31	10.10	10.10	10.18	10.06	10.10	5,500	55,530	10.096	10.10	10.10	10.18	10.06	10.10	5,500	10.096	-0.79%
2019-07-30	10.18	-	-	-	-	0	0	-	10.18	-	-	-	-	0	-	-0.59%
2019-07-29	10.24	-	-	10.24	10.24	100	1,024	10.240	10.24	-	-	10.24	10.24	100	10.240	-0.19%
2019-07-26	10.26	-	-	10.30	10.30	2,500	25,750	10.300	10.26	-	-	10.30	10.30	2,500	10.300	-0.19%
2019-07-25	10.28	-	-	-	-	0	0	-	10.28	-	-	-	-	0	-	0.98%
2019-07-24	10.18	-	-	10.16	10.18	2,500	25,440	10.176	10.18	-	-	10.16	10.18	2,500	10.176	0.99%
2019-07-23	10.08	-	-	10.00	10.04	3,000	30,060	10.020	10.08	-	-	10.00	10.04	3,000	10.020	0.90%
2019-07-22	9.990	-	-	9.980	9.990	2,500	24,955	9.9820	9.990	-	-	9.980	9.990	2,500	9.9820	0.40%
2019-07-19	9.950	-	-	9.990	9.990	1,000	9,990	9.9900	9.950	-	-	9.990	9.990	1,000	9.9900
2019-07-18	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-

Recommend Webb-site to a friend