Prices and Webb-site Total Returns

Premia China USD Property Bond ETF: Unit

Exchange	Code	Listed	Last trade	Delisted
HKCIS	09001	2021-04-14			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-06	12.39	12.30	12.60	-	-	0	0	-	12.39	12.30	12.60	-	-	0	-	-0.00%
2026-02-05	12.60	12.30	12.95	-	-	0	0	-	12.39	12.10	12.73	-	-	0	-	0.00%
2026-02-04	12.60	12.30	12.95	-	-	0	0	-	12.39	12.10	12.73	-	-	0	-	0.00%
2026-02-03	12.60	-	12.85	-	-	0	0	-	12.39	-	12.64	-	-	0	-	0.00%
2026-02-02	12.60	-	12.85	-	-	0	0	-	12.39	-	12.64	-	-	0	-	0.00%
2026-01-30	12.60	-	12.85	-	-	0	0	-	12.39	-	12.64	-	-	0	-	1.61%
2026-01-29	12.40	12.40	12.70	-	-	0	0	-	12.19	12.19	12.49	-	-	0	-	1.22%
2026-01-28	12.25	-	12.70	-	-	0	0	-	12.05	-	12.49	-	-	0	-	0.41%
2026-01-27	12.20	-	12.70	-	-	0	0	-	12.00	-	12.49	-	-	0	-	0.00%
2026-01-26	12.20	-	12.70	-	-	0	0	-	12.00	-	12.49	-	-	0	-	0.00%
2026-01-23	12.20	-	12.70	12.25	12.25	5	61	12.200	12.00	-	12.49	12.05	12.05	5	11.997	1.24%
2026-01-22	12.05	-	12.70	-	-	0	0	-	11.85	-	12.49	-	-	0	-	0.00%
2026-01-21	12.05	-	12.70	-	-	0	0	-	11.85	-	12.49	-	-	0	-	0.00%
2026-01-20	12.05	-	12.70	12.00	12.00	2,200	26,400	12.000	11.85	-	12.49	11.80	11.80	2,237	11.800	0.84%
2026-01-19	11.95	-	12.70	11.95	12.05	4,190	50,345	12.016	11.75	-	12.49	11.75	11.85	4,261	11.815	-1.24%
2026-01-16	12.10	-	12.70	11.95	12.15	1,260	15,064	11.956	11.90	-	12.49	11.75	11.95	1,281	11.756	2.98%
2026-01-15	11.75	-	12.70	-	-	0	0	-	11.55	-	12.49	-	-	0	-	1.73%
2026-01-14	11.55	-	12.70	-	-	0	0	-	11.36	-	12.49	-	-	0	-	0.00%
2026-01-13	11.55	-	12.70	-	-	0	0	-	11.36	-	12.49	-	-	0	-	0.00%
2026-01-12	11.55	-	12.70	-	-	0	0	-	11.36	-	12.49	-	-	0	-	0.00%
2026-01-09	11.55	-	12.70	-	-	0	0	-	11.36	-	12.49	-	-	0	-	-0.86%
2026-01-08	11.65	-	12.70	-	-	0	0	-	11.46	-	12.49	-	-	0	-	0.00%
2026-01-07	11.65	-	12.70	-	-	0	0	-	11.46	-	12.49	-	-	0	-	0.00%
2026-01-06	11.65	-	12.70	-	-	0	0	-	11.46	-	12.49	-	-	0	-	0.43%
2026-01-05	11.60	-	12.70	11.60	11.60	4,000	46,400	11.600	11.41	-	12.49	11.41	11.41	4,068	11.407	-1.28%
2026-01-02	11.75	-	12.70	-	-	0	0	-	11.55	-	12.49	-	-	0	-	0.00%
2025-12-31	11.75	11.60	11.80	-	-	0	0	-	11.55	11.41	11.60	-	-	0	-	0.00%
2025-12-30	11.75	-	12.70	-	-	0	0	-	11.55	-	12.49	-	-	0	-	0.00%
2025-12-29	11.75	-	12.70	-	-	0	0	-	11.55	-	12.49	-	-	0	-	0.00%
2025-12-24	11.75	11.70	11.90	-	-	0	0	-	11.55	11.50	11.70	-	-	0	-	-0.42%
2025-12-23	11.80	-	12.80	11.80	11.80	20	236	11.800	11.60	-	12.59	11.60	11.60	20	11.603	0.43%
2025-12-22	11.75	-	12.80	-	-	0	0	-	11.55	-	12.59	-	-	0	-	0.00%
2025-12-19	11.75	-	12.80	-	-	0	0	-	11.55	-	12.59	-	-	0	-	0.00%
2025-12-18	11.75	-	12.80	-	-	0	0	-	11.55	-	12.59	-	-	0	-	0.00%
2025-12-17	11.75	-	12.80	-	-	0	0	-	11.55	-	12.59	-	-	0	-	0.00%
2025-12-16	11.75	-	12.80	11.75	11.75	35	411	11.743	11.55	-	12.59	11.55	11.55	36	11.547	0.43%
2025-12-15	11.70	-	12.80	11.70	11.70	1,420	16,614	11.700	11.50	-	12.59	11.50	11.50	1,444	11.505	-0.85%
2025-12-12	11.80	-	12.80	-	-	0	0	-	11.60	-	12.59	-	-	0	-	0.43%
2025-12-11	11.75	-	12.80	11.75	11.75	50	587	11.740	11.55	-	12.59	11.55	11.55	51	11.544	0.00%
2025-12-10	11.75	-	12.60	-	-	0	0	-	11.55	-	12.39	-	-	0	-	0.86%
2025-12-09	11.65	-	12.60	-	-	0	0	-	11.46	-	12.39	-	-	0	-	0.43%
2025-12-08	11.60	-	12.60	-	-	0	0	-	11.41	-	12.39	-	-	0	-	0.87%
2025-12-05	11.50	-	11.50	-	-	0	0	-	11.31	-	11.31	-	-	0	-	0.00%
2025-12-04	11.50	-	12.60	-	-	0	0	-	11.31	-	12.39	-	-	0	-	0.00%
2025-12-03	11.50	-	12.60	11.50	11.50	1,170	13,455	11.500	11.31	-	12.39	11.31	11.31	1,190	11.308	-0.86%
2025-12-02	11.60	-	12.60	-	-	0	0	-	11.41	-	12.39	-	-	0	-	-0.85%
2025-12-01	11.70	-	12.60	-	-	0	0	-	11.50	-	12.39	-	-	0	-	0.00%
2025-11-28	11.70	-	12.80	-	-	0	0	-	11.50	-	12.59	-	-	0	-	-0.43%
2025-11-27	11.75	-	12.80	11.75	12.90	17,000	202,005	11.883	11.55	-	12.59	11.55	12.68	17,288	11.685	-4.86%
2025-11-26	12.35	-	12.90	-	-	0	0	-	12.14	-	12.68	-	-	0	-	-0.40%
2025-11-25	12.40	-	12.90	12.45	12.60	2,215	27,579	12.451	12.19	-	12.68	12.24	12.39	2,253	12.243	-1.59%
2025-11-24	12.60	-	12.90	-	-	0	0	-	12.39	-	12.68	-	-	0	-	0.00%
2025-11-21	12.60	-	12.60	-	-	0	0	-	12.39	-	12.39	-	-	0	-	0.00%
2025-11-20	12.60	-	12.60	-	-	0	0	-	12.39	-	12.39	-	-	0	-	0.00%
2025-11-19	12.60	-	-	-	-	0	0	-	12.39	-	-	-	-	0	-	-0.40%
2025-11-18	12.65	-	-	12.75	12.75	35	446	12.743	12.44	-	-	12.54	12.54	36	12.530	0.40%
2025-11-17	12.60	-	-	-	-	0	0	-	12.39	-	-	-	-	0	-	0.00%
2025-11-14	12.60	-	-	-	-	0	0	-	12.39	-	-	-	-	0	-	0.00%
2025-11-13	12.60	-	-	12.60	12.60	500	6,300	12.600	12.39	-	-	12.39	12.39	508	12.390	-1.18%
2025-11-12	12.75	12.70	12.75	-	-	0	0	-	12.54	12.49	12.54	-	-	0	-	0.00%
2025-11-11	12.75	-	12.75	-	-	0	0	-	12.54	-	12.54	-	-	0	-	-0.39%
2025-11-10	12.80	-	-	-	-	0	0	-	12.59	-	-	-	-	0	-	0.00%
2025-11-07	12.80	-	-	-	-	0	0	-	12.59	-	-	-	-	0	-	0.00%
2025-11-06	12.80	-	-	12.80	12.80	50	640	12.800	12.59	-	-	12.59	12.59	51	12.587	0.00%
2025-11-05	12.80	-	-	12.80	12.80	500	6,400	12.800	12.59	-	-	12.59	12.59	508	12.587	0.31%
2025-11-04	12.85	-	-	12.85	12.85	320	4,112	12.850	12.55	-	-	12.55	12.55	328	12.547	-0.39%
2025-11-03	12.90	-	-	12.90	12.90	1,600	20,640	12.900	12.60	-	-	12.60	12.60	1,639	12.596	-2.27%
2025-10-31	13.20	-	-	-	-	0	0	-	12.89	-	-	-	-	0	-	-0.38%
2025-10-30	13.25	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	0.00%
2025-10-28	13.25	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	-0.38%
2025-10-27	13.30	-	-	-	-	0	0	-	12.99	-	-	-	-	0	-	0.00%
2025-10-24	13.30	-	-	-	-	0	0	-	12.99	-	-	-	-	0	-	-0.37%
2025-10-23	13.35	-	-	13.35	13.35	915	12,215	13.350	13.04	-	-	13.04	13.04	937	13.035	0.00%
2025-10-22	13.35	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.00%
2025-10-21	13.35	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.00%
2025-10-20	13.35	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.00%
2025-10-17	13.35	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.00%
2025-10-16	13.35	-	-	13.35	13.35	30	400	13.333	13.04	-	-	13.04	13.04	31	13.019	1.14%
2025-10-15	13.20	-	-	-	-	0	0	-	12.89	-	-	-	-	0	-	0.00%
2025-10-14	13.20	-	-	13.20	13.20	15	198	13.200	12.89	-	-	12.89	12.89	15	12.889	0.00%
2025-10-13	13.20	-	-	-	-	0	0	-	12.89	-	-	-	-	0	-	0.00%
2025-10-10	13.20	-	-	13.20	13.20	200	2,640	13.200	12.89	-	-	12.89	12.89	205	12.889	-0.38%
2025-10-09	13.25	-	13.25	-	-	0	0	-	12.94	-	12.94	-	-	0	-	0.00%
2025-10-08	13.25	-	13.25	-	-	0	0	-	12.94	-	12.94	-	-	0	-	0.00%
2025-10-06	13.25	-	13.25	-	-	0	0	-	12.94	-	12.94	-	-	0	-	0.00%
2025-10-03	13.25	-	13.25	-	-	0	0	-	12.94	-	12.94	-	-	0	-	0.00%
2025-10-02	13.25	-	13.25	-	-	0	0	-	12.94	-	12.94	-	-	0	-	0.00%
2025-09-30	13.25	-	13.25	-	-	0	0	-	12.94	-	12.94	-	-	0	-	0.00%
2025-09-29	13.25	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	0.00%
2025-09-26	13.25	-	13.40	-	-	0	0	-	12.94	-	13.08	-	-	0	-	0.00%
2025-09-25	13.25	-	13.40	-	-	0	0	-	12.94	-	13.08	-	-	0	-	0.00%
2025-09-24	13.25	-	13.40	-	-	0	0	-	12.94	-	13.08	-	-	0	-	-0.38%
2025-09-23	13.30	-	13.40	13.35	13.35	15	200	13.333	12.99	-	13.08	13.04	13.04	15	13.019	-0.37%
2025-09-22	13.35	-	13.40	-	-	0	0	-	13.04	-	13.08	-	-	0	-	-0.37%
2025-09-19	13.40	-	13.40	-	-	0	0	-	13.08	-	13.08	-	-	0	-	0.00%
2025-09-18	13.40	-	13.40	-	-	0	0	-	13.08	-	13.08	-	-	0	-	0.00%
2025-09-17	13.40	-	13.40	-	-	0	0	-	13.08	-	13.08	-	-	0	-	0.00%
2025-09-16	13.40	-	13.40	13.30	13.40	35	468	13.371	13.08	-	13.08	12.99	13.08	36	13.056	0.37%
2025-09-15	13.35	-	13.40	-	-	0	0	-	13.04	-	13.08	-	-	0	-	0.00%
2025-09-12	13.35	-	13.40	-	-	0	0	-	13.04	-	13.08	-	-	0	-	0.00%
2025-09-11	13.35	-	13.80	-	-	0	0	-	13.04	-	13.47	-	-	0	-	0.00%
2025-09-10	13.35	-	13.80	-	-	0	0	-	13.04	-	13.47	-	-	0	-	0.00%
2025-09-09	13.35	-	13.80	-	-	0	0	-	13.04	-	13.47	-	-	0	-	0.00%
2025-09-08	13.35	-	13.80	-	-	0	0	-	13.04	-	13.47	-	-	0	-	0.00%
2025-09-05	13.35	-	13.80	-	-	0	0	-	13.04	-	13.47	-	-	0	-	0.00%
2025-09-04	13.35	-	13.80	-	-	0	0	-	13.04	-	13.47	-	-	0	-	-0.37%
2025-09-03	13.40	-	13.75	-	-	0	0	-	13.08	-	13.43	-	-	0	-	0.00%
2025-09-02	13.40	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	0.00%
2025-09-01	13.40	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	-0.37%
2025-08-29	13.45	-	-	-	-	0	0	-	13.13	-	-	-	-	0	-	0.00%
2025-08-28	13.45	-	-	-	-	0	0	-	13.13	-	-	-	-	0	-	0.00%
2025-08-27	13.45	-	-	-	-	0	0	-	13.13	-	-	-	-	0	-	0.00%
2025-08-26	13.45	-	13.45	13.45	13.45	25	336	13.440	13.13	-	13.13	13.13	13.13	26	13.123	0.37%
2025-08-25	13.40	-	13.40	13.40	13.40	15	201	13.400	13.08	-	13.08	13.08	13.08	15	13.084	1.13%
2025-08-22	13.25	13.25	-	-	-	0	0	-	12.94	12.94	-	-	-	0	-	0.00%
2025-08-21	13.25	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	0.00%
2025-08-20	13.25	13.25	-	-	-	0	0	-	12.94	12.94	-	-	-	0	-	0.00%
2025-08-19	13.25	-	-	13.25	13.25	495	6,558	13.248	12.94	-	-	12.94	12.94	507	12.936	-1.49%
2025-08-18	13.45	-	-	13.45	13.45	55	739	13.436	13.13	-	-	13.13	13.13	56	13.120	0.75%
2025-08-15	13.35	-	13.35	-	-	0	0	-	13.04	-	13.04	-	-	0	-	0.00%
2025-08-14	13.35	-	13.35	13.35	13.45	2,500	33,525	13.410	13.04	-	13.04	13.04	13.13	2,560	13.094	-0.74%
2025-08-13	13.45	13.45	-	13.45	13.45	1,000	13,450	13.450	13.13	13.13	-	13.13	13.13	1,024	13.133	0.00%
2025-08-12	13.45	13.45	-	-	-	0	0	-	13.13	13.13	-	-	-	0	-	0.00%
2025-08-11	13.45	-	-	-	-	0	0	-	13.13	-	-	-	-	0	-	0.37%
2025-08-08	13.40	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	0.00%
2025-08-07	13.40	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	0.07%
2025-08-06	13.50	-	-	-	-	0	0	-	13.07	-	-	-	-	0	-	0.00%
2025-08-05	13.50	-	-	-	-	0	0	-	13.07	-	-	-	-	0	-	0.00%
2025-08-04	13.50	-	-	-	-	0	0	-	13.07	-	-	-	-	0	-	0.00%
2025-08-01	13.50	-	-	-	-	0	0	-	13.07	-	-	-	-	0	-	0.00%
2025-07-31	13.50	-	-	-	-	0	0	-	13.07	-	-	-	-	0	-	0.00%
2025-07-30	13.50	-	-	-	-	0	0	-	13.07	-	-	-	-	0	-	0.00%
2025-07-29	13.50	-	-	-	-	0	0	-	13.07	-	-	-	-	0	-	0.00%
2025-07-28	13.50	13.00	-	13.50	13.50	14,370	193,995	13.500	13.07	12.59	-	13.07	13.07	14,838	13.075	-1.10%
2025-07-25	13.65	-	-	-	-	0	0	-	13.22	-	-	-	-	0	-	0.00%
2025-07-24	13.65	-	-	-	-	0	0	-	13.22	-	-	-	-	0	-	-0.36%
2025-07-23	13.70	-	-	13.70	13.85	650	8,907	13.703	13.27	-	-	13.27	13.41	671	13.271	-0.72%
2025-07-22	13.80	-	13.80	-	-	0	0	-	13.37	-	13.37	-	-	0	-	0.00%
2025-07-21	13.80	-	-	-	-	0	0	-	13.37	-	-	-	-	0	-	0.00%
2025-07-18	13.80	-	13.80	-	-	0	0	-	13.37	-	13.37	-	-	0	-	0.00%
2025-07-17	13.80	-	-	-	-	0	0	-	13.37	-	-	-	-	0	-	0.00%
2025-07-16	13.80	-	-	13.80	13.80	50	690	13.800	13.37	-	-	13.37	13.37	52	13.365	0.00%
2025-07-15	13.80	-	-	13.80	13.80	500	6,900	13.800	13.37	-	-	13.37	13.37	516	13.365	0.73%
2025-07-14	13.70	-	-	-	-	0	0	-	13.27	-	-	-	-	0	-	0.00%
2025-07-11	13.70	13.70	-	-	-	0	0	-	13.27	13.27	-	-	-	0	-	0.00%
2025-07-10	13.70	13.70	-	-	-	0	0	-	13.27	13.27	-	-	-	0	-	0.00%
2025-07-09	13.70	13.60	-	-	-	0	0	-	13.27	13.17	-	-	-	0	-	0.00%
2025-07-08	13.70	13.60	-	13.70	13.70	500	6,850	13.700	13.27	13.17	-	13.27	13.27	516	13.268	0.37%
2025-07-07	13.65	13.65	-	-	-	0	0	-	13.22	13.22	-	-	-	0	-	0.00%
2025-07-04	13.65	13.65	-	-	-	0	0	-	13.22	13.22	-	-	-	0	-	0.37%
2025-07-03	13.60	13.60	-	-	-	0	0	-	13.17	13.17	-	-	-	0	-	0.00%
2025-07-02	13.60	13.60	-	13.55	13.55	710	9,620	13.549	13.17	13.17	-	13.12	13.12	733	13.122	-0.37%
2025-06-30	13.65	-	-	-	-	0	0	-	13.22	-	-	-	-	0	-	0.00%
2025-06-27	13.65	-	-	13.70	13.70	20	274	13.700	13.22	-	-	13.27	13.27	21	13.268	-0.36%
2025-06-26	13.70	-	-	-	-	0	0	-	13.27	-	-	-	-	0	-	-0.36%
2025-06-25	13.75	-	-	13.75	13.75	70	962	13.743	13.32	-	-	13.32	13.32	72	13.310	0.00%
2025-06-24	13.75	-	-	13.80	13.80	15	207	13.800	13.32	-	-	13.37	13.37	15	13.365	-0.36%
2025-06-23	13.80	-	13.80	-	-	0	0	-	13.37	-	13.37	-	-	0	-	-0.72%
2025-06-20	13.90	-	-	-	-	0	0	-	13.46	-	-	-	-	0	-	0.00%
2025-06-19	13.90	-	-	-	-	0	0	-	13.46	-	-	-	-	0	-	0.00%
2025-06-18	13.90	-	13.95	-	-	0	0	-	13.46	-	13.51	-	-	0	-	0.00%
2025-06-17	13.90	-	13.95	13.95	13.95	50	697	13.940	13.46	-	13.51	13.51	13.51	52	13.501	-0.36%
2025-06-16	13.95	-	13.95	-	-	0	0	-	13.51	-	13.51	-	-	0	-	-0.36%
2025-06-13	14.00	-	-	14.00	14.05	729	10,242	14.049	13.56	-	-	13.56	13.61	753	13.607	1.45%
2025-06-12	13.80	-	-	-	-	0	0	-	13.37	-	-	-	-	0	-	0.00%
2025-06-11	13.80	-	-	-	-	0	0	-	13.37	-	-	-	-	0	-	0.36%
2025-06-10	13.75	-	-	13.75	13.75	1,040	14,300	13.750	13.32	-	-	13.32	13.32	1,074	13.317	-0.72%
2025-06-09	13.85	-	-	-	-	0	0	-	13.41	-	-	-	-	0	-	-0.36%
2025-06-06	13.90	-	-	-	-	0	0	-	13.46	-	-	-	-	0	-	-0.36%
2025-06-05	13.95	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	-0.36%
2025-06-04	14.00	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	0.00%
2025-06-03	14.00	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	0.00%
2025-06-02	14.00	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	-0.71%
2025-05-30	14.10	-	-	14.10	14.10	635	8,953	14.099	13.66	-	-	13.66	13.66	656	13.655	0.00%
2025-05-29	14.10	-	-	-	-	0	0	-	13.66	-	-	-	-	0	-	0.00%
2025-05-28	14.10	-	-	-	-	0	0	-	13.66	-	-	-	-	0	-	-0.35%
2025-05-27	14.15	-	-	-	-	0	0	-	13.70	-	-	-	-	0	-	0.00%
2025-05-26	14.15	-	-	-	-	0	0	-	13.70	-	-	-	-	0	-	-0.35%
2025-05-23	14.20	-	-	14.20	14.20	15	213	14.200	13.75	-	-	13.75	13.75	15	13.753	1.07%
2025-05-22	14.05	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	0.00%
2025-05-21	14.05	-	-	14.05	14.05	140	1,967	14.050	13.61	-	-	13.61	13.61	145	13.607	-1.40%
2025-05-20	14.25	-	-	14.25	14.25	15	213	14.200	13.80	-	-	13.80	13.80	15	13.753	0.00%
2025-05-19	14.25	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2025-05-16	14.25	-	-	14.30	14.30	983	14,056	14.299	13.80	-	-	13.85	13.85	1,015	13.849	1.42%
2025-05-15	14.05	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	0.36%
2025-05-14	14.00	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	0.21%
2025-05-13	14.15	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	0.00%
2025-05-12	14.15	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	0.00%
2025-05-09	14.15	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	0.00%
2025-05-08	14.15	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	0.00%
2025-05-07	14.15	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	0.00%
2025-05-06	14.15	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	0.00%
2025-05-02	14.15	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	0.00%
2025-04-30	14.15	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	0.00%
2025-04-29	14.15	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	0.71%
2025-04-28	14.05	-	-	-	-	0	0	-	13.43	-	-	-	-	0	-	0.00%
2025-04-25	14.05	-	-	-	-	0	0	-	13.43	-	-	-	-	0	-	0.72%
2025-04-24	13.95	-	-	13.95	14.00	1,340	18,705	13.959	13.34	-	-	13.34	13.39	1,401	13.347	-0.36%
2025-04-23	14.00	-	-	14.00	14.00	160	2,240	14.000	13.39	-	-	13.39	13.39	167	13.386	0.00%
2025-04-22	14.00	13.90	-	-	-	0	0	-	13.39	13.29	-	-	-	0	-	0.00%
2025-04-17	14.00	-	-	-	-	0	0	-	13.39	-	-	-	-	0	-	0.00%
2025-04-16	14.00	-	-	14.00	14.00	50	700	14.000	13.39	-	-	13.39	13.39	52	13.386	1.82%
2025-04-15	13.75	-	-	-	-	0	0	-	13.15	-	-	-	-	0	-	0.73%
2025-04-14	13.65	-	-	-	-	0	0	-	13.05	-	-	-	-	0	-	0.00%
2025-04-11	13.65	13.40	-	-	-	0	0	-	13.05	12.81	-	-	-	0	-	0.00%
2025-04-10	13.65	13.30	-	-	-	0	0	-	13.05	12.72	-	-	-	0	-	0.74%
2025-04-09	13.55	13.30	-	-	-	0	0	-	12.96	12.72	-	-	-	0	-	-0.37%
2025-04-08	13.60	13.30	-	-	-	0	0	-	13.00	12.72	-	-	-	0	-	0.00%
2025-04-07	13.60	-	-	13.70	13.70	1,340	18,358	13.700	13.00	-	-	13.10	13.10	1,401	13.100	-3.89%
2025-04-03	14.15	-	14.15	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2025-04-02	14.15	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	-0.35%
2025-04-01	14.20	-	-	-	-	0	0	-	13.58	-	-	-	-	0	-	-0.35%
2025-03-31	14.25	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	-0.35%
2025-03-28	14.30	-	-	14.35	14.35	300	4,305	14.350	13.67	-	-	13.72	13.72	314	13.721	1.42%
2025-03-27	14.10	-	-	14.10	14.15	8,460	119,706	14.150	13.48	-	-	13.48	13.53	8,848	13.529	-2.08%
2025-03-26	14.40	-	-	-	-	0	0	-	13.77	-	-	-	-	0	-	0.00%
2025-03-25	14.40	-	-	14.40	14.40	15	216	14.400	13.77	-	-	13.77	13.77	16	13.769	0.35%
2025-03-24	14.35	-	14.35	14.35	14.35	140	2,009	14.350	13.72	-	13.72	13.72	13.72	146	13.721	0.00%
2025-03-21	14.35	-	-	14.35	14.35	15	215	14.333	13.72	-	-	13.72	13.72	16	13.705	0.00%
2025-03-20	14.35	-	-	14.40	14.40	140	2,016	14.400	13.72	-	-	13.77	13.77	146	13.769	0.35%
2025-03-19	14.30	-	-	-	-	0	0	-	13.67	-	-	-	-	0	-	-0.69%
2025-03-18	14.40	-	-	14.40	14.40	30	432	14.400	13.77	-	-	13.77	13.77	31	13.769	1.05%
2025-03-17	14.25	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	0.00%
2025-03-14	14.25	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	0.00%
2025-03-13	14.25	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	0.00%
2025-03-12	14.25	-	-	14.20	14.20	215	3,053	14.200	13.63	-	-	13.58	13.58	225	13.578	0.00%
2025-03-11	14.25	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	0.00%
2025-03-10	14.25	14.20	-	-	-	0	0	-	13.63	13.58	-	-	-	0	-	0.35%
2025-03-07	14.20	-	-	-	-	0	0	-	13.58	-	-	-	-	0	-	0.35%
2025-03-06	14.15	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	0.00%
2025-03-05	14.15	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	0.00%
2025-03-04	14.15	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	1.07%
2025-03-03	14.00	-	-	14.00	14.00	2,410	33,740	14.000	13.39	-	-	13.39	13.39	2,520	13.386	-0.36%
2025-02-28	14.05	-	-	-	-	0	0	-	13.43	-	-	-	-	0	-	-0.35%
2025-02-27	14.10	-	-	14.05	14.10	710	10,010	14.099	13.48	-	-	13.43	13.48	743	13.481	0.36%
2025-02-26	14.05	-	-	14.05	14.05	600	8,430	14.050	13.43	-	-	13.43	13.43	628	13.434	0.72%
2025-02-25	13.95	-	-	13.95	13.95	15	209	13.933	13.34	-	-	13.34	13.34	16	13.323	0.00%
2025-02-24	13.95	-	-	-	-	0	0	-	13.34	-	-	-	-	0	-	0.00%
2025-02-21	13.95	-	-	13.95	14.00	7,015	98,109	13.986	13.34	-	-	13.34	13.39	7,337	13.373	0.36%
2025-02-20	13.90	13.85	-	13.80	13.90	1,065	14,698	13.801	13.29	13.24	-	13.20	13.29	1,114	13.196	1.46%
2025-02-19	13.70	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	-0.72%
2025-02-18	13.80	13.70	-	13.80	13.80	30	414	13.800	13.20	13.10	-	13.20	13.20	31	13.195	0.00%
2025-02-17	13.80	13.55	-	13.80	13.80	370	5,106	13.800	13.20	12.96	-	13.20	13.20	387	13.195	1.85%
2025-02-14	13.55	13.20	-	-	-	0	0	-	12.96	12.62	-	-	-	0	-	0.52%
2025-02-13	13.65	11.70	13.85	13.65	13.65	845	11,534	13.650	12.89	11.05	13.08	12.89	12.89	895	12.889	0.00%
2025-02-12	13.65	13.20	14.00	-	-	0	0	-	12.89	12.46	13.22	-	-	0	-	0.37%
2025-02-11	13.60	13.30	14.00	13.55	13.60	575	7,792	13.551	12.84	12.56	13.22	12.79	12.84	609	12.796	2.26%
2025-02-10	13.30	11.70	14.00	-	-	0	0	-	12.56	11.05	13.22	-	-	0	-	0.00%
2025-02-07	13.30	11.70	13.80	13.25	13.25	165	2,186	13.248	12.56	11.05	13.03	12.51	12.51	175	12.510	-0.75%
2025-02-06	13.40	11.70	14.60	-	-	0	0	-	12.65	11.05	13.79	-	-	0	-	0.00%
2025-02-05	13.40	11.70	14.55	13.35	13.40	2,600	34,805	13.387	12.65	11.05	13.74	12.61	12.65	2,753	12.640	0.37%
2025-02-04	13.35	13.30	-	13.30	13.30	1,770	23,541	13.300	12.61	12.56	-	12.56	12.56	1,874	12.559	0.00%
2025-02-03	13.35	13.00	14.00	13.35	13.40	6,900	92,265	13.372	12.61	12.28	13.22	12.61	12.65	7,307	12.626	0.00%
2025-01-28	13.35	13.30	13.45	13.30	13.35	3,855	51,321	13.313	12.61	12.56	12.70	12.56	12.61	4,083	12.571	2.69%
2025-01-27	13.00	11.70	-	-	-	0	0	-	12.28	11.05	-	-	-	0	-	0.00%
2025-01-24	13.00	12.90	-	12.90	12.90	750	9,675	12.900	12.28	12.18	-	12.18	12.18	794	12.181	0.00%
2025-01-23	13.00	12.60	-	13.00	13.00	15	195	13.000	12.28	11.90	-	12.28	12.28	16	12.275	1.17%
2025-01-22	12.85	11.70	-	-	-	0	0	-	12.13	11.05	-	-	-	0	-	1.18%
2025-01-21	12.70	12.70	-	-	-	0	0	-	11.99	11.99	-	-	-	0	-	0.40%
2025-01-20	12.65	11.70	-	-	-	0	0	-	11.94	11.05	-	-	-	0	-	0.40%
2025-01-17	12.60	11.70	-	-	-	0	0	-	11.90	11.05	-	-	-	0	-	0.00%
2025-01-16	12.60	11.70	-	12.55	12.75	2,100	26,592	12.663	11.90	11.05	-	11.85	12.04	2,224	11.957	-0.79%
2025-01-15	12.70	12.65	-	-	-	0	0	-	11.99	11.94	-	-	-	0	-	0.00%
2025-01-14	12.70	11.70	-	12.70	12.70	4,200	53,340	12.700	11.99	11.05	-	11.99	11.99	4,448	11.992	-0.39%
2025-01-13	12.75	11.70	-	-	-	0	0	-	12.04	11.05	-	-	-	0	-	0.00%
2025-01-10	12.75	-	-	12.75	12.85	4,880	62,680	12.844	12.04	-	-	12.04	12.13	5,168	12.128	-1.54%
2025-01-09	12.95	-	-	12.95	13.05	525	6,801	12.954	12.23	-	-	12.23	12.32	556	12.232	-0.38%
2025-01-08	13.00	-	-	13.00	13.00	6,975	90,675	13.000	12.28	-	-	12.28	12.28	7,387	12.275	-0.76%
2025-01-07	13.10	-	-	13.10	13.10	1,265	16,571	13.100	12.37	-	-	12.37	12.37	1,340	12.369	-0.76%
2025-01-06	13.20	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	0.00%
2025-01-03	13.20	13.10	-	-	-	0	0	-	12.46	12.37	-	-	-	0	-	0.00%
2025-01-02	13.20	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	0.00%
2024-12-31	13.20	13.00	13.20	-	-	0	0	-	12.46	12.28	12.46	-	-	0	-	0.00%
2024-12-30	13.20	13.00	-	-	-	0	0	-	12.46	12.28	-	-	-	0	-	0.00%
2024-12-27	13.20	-	-	13.20	13.20	15	198	13.200	12.46	-	-	12.46	12.46	16	12.464	1.15%
2024-12-24	13.05	13.00	13.20	-	-	0	0	-	12.32	12.28	12.46	-	-	0	-	0.00%
2024-12-23	13.05	-	-	13.05	13.05	660	8,613	13.050	12.32	-	-	12.32	12.32	699	12.323	0.00%
2024-12-20	13.05	-	13.05	13.15	13.15	500	6,575	13.150	12.32	-	12.32	12.42	12.42	530	12.417	-1.14%
2024-12-19	13.20	13.15	-	-	-	0	0	-	12.46	12.42	-	-	-	0	-	0.00%
2024-12-18	13.20	13.20	-	13.15	13.15	130	1,709	13.146	12.46	12.46	-	12.42	12.42	138	12.413	-1.12%
2024-12-17	13.35	-	-	13.35	13.35	30	400	13.333	12.61	-	-	12.61	12.61	32	12.590	0.75%
2024-12-16	13.25	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	0.00%
2024-12-13	13.25	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	0.00%
2024-12-12	13.25	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	0.00%
2024-12-11	13.25	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	0.00%
2024-12-10	13.25	-	-	13.20	13.25	1,015	13,399	13.201	12.51	-	-	12.46	12.51	1,075	12.465	1.15%
2024-12-09	13.10	-	-	13.10	13.10	1,165	15,212	13.058	12.37	-	-	12.37	12.37	1,234	12.330	0.38%
2024-12-06	13.05	-	13.10	13.05	13.05	1,500	19,575	13.050	12.32	-	12.37	12.32	12.32	1,589	12.323	0.00%
2024-12-05	13.05	-	13.10	-	-	0	0	-	12.32	-	12.37	-	-	0	-	0.00%
2024-12-04	13.05	-	13.10	-	-	0	0	-	12.32	-	12.37	-	-	0	-	0.38%
2024-12-03	13.00	-	13.10	-	-	0	0	-	12.28	-	12.37	-	-	0	-	0.39%
2024-12-02	12.95	-	13.10	-	-	0	0	-	12.23	-	12.37	-	-	0	-	0.00%
2024-11-29	12.95	-	13.10	-	-	0	0	-	12.23	-	12.37	-	-	0	-	0.00%
2024-11-28	12.95	12.85	-	-	-	0	0	-	12.23	12.13	-	-	-	0	-	0.00%
2024-11-27	12.95	-	-	-	-	0	0	-	12.23	-	-	-	-	0	-	0.00%
2024-11-26	12.95	-	-	-	-	0	0	-	12.23	-	-	-	-	0	-	-0.38%
2024-11-25	13.00	-	-	13.00	13.00	15	195	13.000	12.28	-	-	12.28	12.28	16	12.275	1.56%
2024-11-22	12.80	-	-	12.80	12.80	2,000	25,600	12.800	12.09	-	-	12.09	12.09	2,118	12.087	-1.54%
2024-11-21	13.00	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	-0.38%
2024-11-20	13.05	-	-	-	-	0	0	-	12.32	-	-	-	-	0	-	0.00%
2024-11-19	13.05	-	-	-	-	0	0	-	12.32	-	-	-	-	0	-	0.00%
2024-11-18	13.05	-	-	13.05	13.05	30	391	13.033	12.32	-	-	12.32	12.32	32	12.307	0.00%
2024-11-15	13.05	-	-	13.05	13.05	966	12,606	13.050	12.32	-	-	12.32	12.32	1,023	12.322	0.00%
2024-11-14	13.05	-	-	-	-	0	0	-	12.32	-	-	-	-	0	-	0.00%
2024-11-13	13.05	-	-	13.00	13.05	375	4,878	13.008	12.32	-	-	12.28	12.32	397	12.283	0.38%
2024-11-12	13.00	-	-	-	-	0	0	-	12.28	-	-	-	-	0	-	-0.38%
2024-11-11	13.05	-	-	13.10	13.10	25	327	13.080	12.32	-	-	12.37	12.37	26	12.351	-0.38%
2024-11-08	13.10	-	-	13.10	13.10	610	7,991	13.100	12.37	-	-	12.37	12.37	646	12.370	0.54%
2024-11-07	13.20	-	-	13.15	13.20	5,630	74,239	13.186	12.30	-	-	12.26	12.30	6,040	12.291	0.00%
2024-11-06	13.20	-	-	-	-	0	0	-	12.30	-	-	-	-	0	-	0.38%
2024-11-05	13.15	-	-	13.15	13.15	900	11,835	13.150	12.26	-	-	12.26	12.26	966	12.257	-1.87%
2024-11-04	13.40	-	-	13.45	13.45	10	134	13.400	12.49	-	-	12.54	12.54	11	12.490	-1.11%
2024-11-01	13.55	-	-	13.55	13.55	1,015	13,753	13.550	12.63	-	-	12.63	12.63	1,089	12.630	-0.73%
2024-10-31	13.65	13.55	-	-	-	0	0	-	12.72	12.63	-	-	-	0	-	0.00%
2024-10-30	13.65	13.55	-	-	-	0	0	-	12.72	12.63	-	-	-	0	-	0.00%
2024-10-29	13.65	13.55	-	-	-	0	0	-	12.72	12.63	-	-	-	0	-	0.00%
2024-10-28	13.65	13.55	-	-	-	0	0	-	12.72	12.63	-	-	-	0	-	0.00%
2024-10-25	13.65	13.45	-	-	-	0	0	-	12.72	12.54	-	-	-	0	-	0.00%
2024-10-24	13.65	13.10	-	-	-	0	0	-	12.72	12.21	-	-	-	0	-	-0.36%
2024-10-23	13.70	13.45	-	13.70	13.70	35	479	13.686	12.77	12.54	-	12.77	12.77	38	12.756	1.48%
2024-10-22	13.50	13.15	-	-	-	0	0	-	12.58	12.26	-	-	-	0	-	0.37%
2024-10-21	13.45	-	-	-	-	0	0	-	12.54	-	-	-	-	0	-	0.00%
2024-10-18	13.45	-	-	-	-	0	0	-	12.54	-	-	-	-	0	-	0.00%
2024-10-17	13.45	-	-	13.45	13.70	6,500	87,550	13.469	12.54	-	-	12.54	12.77	6,973	12.555	-1.47%
2024-10-16	13.65	13.60	-	13.65	13.65	10	136	13.600	12.72	12.68	-	12.72	12.72	11	12.677	1.49%
2024-10-15	13.45	-	-	13.45	13.45	100	1,345	13.450	12.54	-	-	12.54	12.54	107	12.537	0.75%
2024-10-14	13.35	-	-	13.35	13.35	1,110	14,818	13.350	12.44	-	-	12.44	12.44	1,191	12.443	0.38%
2024-10-10	13.30	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2024-10-09	13.30	-	-	13.30	13.50	140	1,867	13.336	12.40	-	-	12.40	12.58	150	12.430	-1.85%
2024-10-08	13.55	-	13.80	13.70	13.70	500	6,850	13.700	12.63	-	12.86	12.77	12.77	536	12.770	-1.81%
2024-10-07	13.80	13.70	-	-	-	0	0	-	12.86	12.77	-	-	-	0	-	0.00%
2024-10-04	13.80	13.75	-	13.80	13.80	205	2,829	13.800	12.86	12.82	-	12.86	12.86	220	12.863	0.73%
2024-10-03	13.70	13.70	-	-	-	0	0	-	12.77	12.77	-	-	-	0	-	0.37%
2024-10-02	13.65	13.60	-	13.65	13.65	2,400	32,760	13.650	12.72	12.68	-	12.72	12.72	2,575	12.723	1.49%
2024-09-30	13.45	-	-	13.45	13.45	1,500	20,175	13.450	12.54	-	-	12.54	12.54	1,609	12.537	1.13%
2024-09-27	13.30	-	-	13.10	13.30	3,580	47,114	13.160	12.40	-	-	12.21	12.40	3,841	12.267	4.31%
2024-09-26	12.75	12.60	-	12.50	12.75	1,500	18,925	12.617	11.88	11.74	-	11.65	11.88	1,609	11.760	2.41%
2024-09-25	12.45	12.35	-	-	-	0	0	-	11.60	11.51	-	-	-	0	-	0.81%
2024-09-24	12.35	12.35	-	12.30	12.35	6,040	74,523	12.338	11.51	11.51	-	11.46	11.51	6,480	11.500	0.41%
2024-09-23	12.30	12.30	-	12.30	12.30	795	9,778	12.299	11.46	11.46	-	11.46	11.46	853	11.464	0.82%
2024-09-20	12.20	12.20	-	-	-	0	0	-	11.37	11.37	-	-	-	0	-	0.83%
2024-09-19	12.10	-	-	-	-	0	0	-	11.28	-	-	-	-	0	-	0.00%
2024-09-17	12.10	-	-	12.10	12.20	6,215	75,205	12.101	11.28	-	-	11.28	11.37	6,668	11.279	-0.41%
2024-09-16	12.15	-	-	12.15	12.15	500	6,075	12.150	11.33	-	-	11.33	11.33	536	11.325	0.41%
2024-09-13	12.10	-	-	-	-	0	0	-	11.28	-	-	-	-	0	-	0.83%
2024-09-12	12.00	-	-	12.00	12.00	875	10,500	12.000	11.19	-	-	11.19	11.19	939	11.185	-0.83%
2024-09-11	12.10	-	-	-	-	0	0	-	11.28	-	-	-	-	0	-	-1.63%
2024-09-10	12.30	-	-	12.30	12.30	25	307	12.280	11.46	-	-	11.46	11.46	27	11.446	-0.40%
2024-09-09	12.35	-	-	12.35	12.35	5	61	12.200	11.51	-	-	11.51	11.51	5	11.372	-1.20%
2024-09-05	12.50	-	-	-	-	0	0	-	11.65	-	-	-	-	0	-	-0.40%
2024-09-04	12.55	-	-	-	-	0	0	-	11.70	-	-	-	-	0	-	0.00%
2024-09-03	12.55	-	-	12.55	12.65	1,690	21,210	12.550	11.70	-	-	11.70	11.79	1,813	11.698	0.00%
2024-09-02	12.55	-	-	12.55	12.65	2,000	25,250	12.625	11.70	-	-	11.70	11.79	2,146	11.768	-0.79%
2024-08-30	12.65	-	-	12.65	12.65	1,030	13,029	12.650	11.79	-	-	11.79	11.79	1,105	11.791	0.00%
2024-08-29	12.65	-	-	12.65	12.65	530	6,704	12.649	11.79	-	-	11.79	11.79	569	11.790	0.40%
2024-08-28	12.60	-	-	-	-	0	0	-	11.74	-	-	-	-	0	-	0.00%
2024-08-27	12.60	-	-	12.60	12.60	2,800	35,280	12.600	11.74	-	-	11.74	11.74	3,004	11.744	0.40%
2024-08-26	12.55	-	-	-	-	0	0	-	11.70	-	-	-	-	0	-	0.40%
2024-08-23	12.50	-	-	12.50	12.55	1,595	19,938	12.500	11.65	-	-	11.65	11.70	1,711	11.652	-0.79%
2024-08-22	12.60	-	-	12.55	12.60	1,600	20,135	12.584	11.74	-	-	11.70	11.74	1,717	11.730	-0.40%
2024-08-21	12.65	-	-	12.65	12.65	500	6,325	12.650	11.79	-	-	11.79	11.79	536	11.791	-1.17%
2024-08-20	12.80	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	0.00%
2024-08-19	12.80	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	-0.39%
2024-08-16	12.85	-	-	12.85	12.85	30	385	12.833	11.98	-	-	11.98	11.98	32	11.962	1.18%
2024-08-15	12.70	-	-	-	-	0	0	-	11.84	-	-	-	-	0	-	0.00%
2024-08-14	12.70	-	-	12.70	12.70	1,000	12,700	12.700	11.84	-	-	11.84	11.84	1,073	11.838	-0.39%
2024-08-13	12.75	-	-	-	-	0	0	-	11.88	-	-	-	-	0	-	0.00%
2024-08-12	12.75	-	-	-	-	0	0	-	11.88	-	-	-	-	0	-	0.00%
2024-08-09	12.75	-	12.75	12.60	12.75	225	2,838	12.613	11.88	-	11.88	11.74	11.88	241	11.757	1.03%
2024-08-08	12.62	-	-	-	-	0	0	-	11.76	-	-	-	-	0	-	0.00%
2024-08-07	12.70	-	12.75	-	-	0	0	-	11.76	-	11.81	-	-	0	-	0.00%
2024-08-06	12.70	-	12.75	-	-	0	0	-	11.76	-	11.81	-	-	0	-	0.00%
2024-08-05	12.70	-	-	12.70	12.70	390	4,953	12.700	11.76	-	-	11.76	11.76	421	11.763	-0.78%
2024-08-02	12.80	-	-	12.80	12.95	5,840	74,798	12.808	11.86	-	-	11.86	11.99	6,305	11.863	0.00%
2024-08-01	12.80	-	-	-	-	0	0	-	11.86	-	-	-	-	0	-	0.00%
2024-07-31	12.80	-	-	-	-	0	0	-	11.86	-	-	-	-	0	-	0.00%
2024-07-30	12.80	-	-	-	-	0	0	-	11.86	-	-	-	-	0	-	0.00%
2024-07-29	12.80	-	-	12.80	12.80	630	8,064	12.800	11.86	-	-	11.86	11.86	680	11.856	0.00%
2024-07-26	12.80	-	-	12.75	12.80	1,650	21,040	12.752	11.86	-	-	11.81	11.86	1,781	11.811	1.59%
2024-07-25	12.60	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2024-07-24	12.60	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	0.00%
2024-07-23	12.60	12.55	-	12.60	12.60	65	819	12.600	11.67	11.62	-	11.67	11.67	70	11.670	0.80%
2024-07-22	12.50	-	-	12.45	12.50	5,095	63,495	12.462	11.58	-	-	11.53	11.58	5,501	11.543	1.21%
2024-07-19	12.35	-	12.50	-	-	0	0	-	11.44	-	11.58	-	-	0	-	0.00%
2024-07-18	12.35	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	0.00%
2024-07-17	12.35	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	0.00%
2024-07-16	12.35	-	-	12.35	12.45	970	11,982	12.353	11.44	-	-	11.44	11.53	1,047	11.441	0.00%
2024-07-15	12.35	-	-	12.30	12.35	4,430	54,606	12.326	11.44	-	-	11.39	11.44	4,783	11.417	0.82%
2024-07-12	12.25	-	-	12.25	12.35	530	6,533	12.326	11.35	-	-	11.35	11.44	572	11.417	-0.41%
2024-07-11	12.30	12.30	-	-	-	0	0	-	11.39	11.39	-	-	-	0	-	0.00%
2024-07-10	12.30	12.30	-	-	-	0	0	-	11.39	11.39	-	-	-	0	-	0.00%
2024-07-09	12.30	12.30	-	12.30	12.35	615	7,565	12.301	11.39	11.39	-	11.39	11.44	664	11.393	0.82%
2024-07-08	12.20	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	0.00%
2024-07-05	12.20	-	-	12.20	12.25	2,095	25,609	12.224	11.30	-	-	11.30	11.35	2,262	11.322	0.41%
2024-07-04	12.15	12.10	-	-	-	0	0	-	11.25	11.21	-	-	-	0	-	0.00%
2024-07-03	12.15	12.10	-	12.15	12.15	855	10,388	12.150	11.25	11.21	-	11.25	11.25	923	11.253	0.83%
2024-07-02	12.05	12.05	-	-	-	0	0	-	11.16	11.16	-	-	-	0	-	0.42%
2024-06-28	12.00	-	-	12.00	12.00	75	900	12.000	11.11	-	-	11.11	11.11	81	11.115	0.00%
2024-06-27	12.00	-	12.00	12.00	12.00	1,725	20,700	12.000	11.11	-	11.11	11.11	11.11	1,862	11.115	0.42%
2024-06-26	11.95	11.90	-	11.95	11.95	1,245	14,877	11.949	11.07	11.02	-	11.07	11.07	1,344	11.068	-0.83%
2024-06-25	12.05	-	-	12.05	12.05	15	180	12.000	11.16	-	-	11.16	11.16	16	11.115	1.26%
2024-06-24	11.90	-	-	11.90	11.95	2,805	33,419	11.914	11.02	-	-	11.02	11.07	3,028	11.035	-0.42%
2024-06-21	11.95	-	12.00	-	-	0	0	-	11.07	-	11.11	-	-	0	-	0.00%
2024-06-20	11.95	-	12.00	-	-	0	0	-	11.07	-	11.11	-	-	0	-	0.00%
2024-06-19	11.95	-	12.00	-	-	0	0	-	11.07	-	11.11	-	-	0	-	0.00%
2024-06-18	11.95	-	12.00	11.95	11.95	30	358	11.933	11.07	-	11.11	11.07	11.07	32	11.053	0.00%
2024-06-17	11.95	-	12.00	-	-	0	0	-	11.07	-	11.11	-	-	0	-	-0.42%
2024-06-14	12.00	-	12.00	-	-	0	0	-	11.11	-	11.11	-	-	0	-	0.00%
2024-06-13	12.00	-	12.00	-	-	0	0	-	11.11	-	11.11	-	-	0	-	0.00%
2024-06-12	12.00	-	12.00	12.00	12.00	25	300	12.000	11.11	-	11.11	11.11	11.11	27	11.115	0.00%
2024-06-11	12.00	-	-	13.00	13.00	5	65	13.000	11.11	-	-	12.04	12.04	5	12.041	1.27%
2024-06-07	11.85	-	13.00	-	-	0	0	-	10.98	-	12.04	-	-	0	-	0.00%
2024-06-06	11.85	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	0.00%
2024-06-05	11.85	-	-	11.85	11.85	1,690	20,026	11.850	10.98	-	-	10.98	10.98	1,825	10.976	0.00%
2024-06-04	11.85	11.70	-	11.85	11.85	10	118	11.800	10.98	10.84	-	10.98	10.98	11	10.930	0.85%
2024-06-03	11.75	11.70	-	11.75	11.75	1,270	14,922	11.750	10.88	10.84	-	10.88	10.88	1,371	10.883	0.43%
2024-05-31	11.70	11.65	11.70	11.65	11.70	2,200	25,735	11.698	10.84	10.79	10.84	10.79	10.84	2,375	10.835	-0.43%
2024-05-30	11.75	11.75	13.00	-	-	0	0	-	10.88	10.88	12.04	-	-	0	-	0.00%
2024-05-29	11.75	11.75	13.00	11.75	11.90	3,255	38,247	11.750	10.88	10.88	12.04	10.88	11.02	3,514	10.883	-1.26%
2024-05-28	11.90	11.85	-	11.90	11.90	12,030	143,157	11.900	11.02	10.98	-	11.02	11.02	12,988	11.022	-0.42%
2024-05-27	11.95	11.85	-	-	-	0	0	-	11.07	10.98	-	-	-	0	-	0.00%
2024-05-24	11.95	11.95	-	-	-	0	0	-	11.07	11.07	-	-	-	0	-	0.00%
2024-05-23	11.95	11.85	-	11.90	11.95	2,080	24,802	11.924	11.07	10.98	-	11.02	11.07	2,246	11.044	-0.42%
2024-05-22	12.00	-	-	12.00	12.00	580	6,960	12.000	11.11	-	-	11.11	11.11	626	11.115	0.42%
2024-05-21	11.95	-	-	11.95	12.05	1,600	19,244	12.028	11.07	-	-	11.07	11.16	1,727	11.140	-0.42%
2024-05-20	12.00	-	-	11.90	12.00	3,845	45,983	11.959	11.11	-	-	11.02	11.11	4,151	11.077	0.42%
2024-05-17	11.95	-	12.30	11.80	11.95	8,130	96,802	11.907	11.07	-	11.39	10.93	11.07	8,778	11.028	1.70%
2024-05-16	11.75	-	-	11.70	11.75	5,700	66,715	11.704	10.88	-	-	10.84	10.88	6,154	10.841	1.29%
2024-05-14	11.60	-	-	11.60	11.60	500	5,800	11.600	10.74	-	-	10.74	10.74	540	10.744	0.87%
2024-05-13	11.50	-	-	-	-	0	0	-	10.65	-	-	-	-	0	-	1.59%
2024-05-10	11.32	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	-0.00%
2024-05-09	11.55	-	11.85	11.55	11.55	30	346	11.533	10.48	-	10.76	10.48	10.48	33	10.470	-0.43%
2024-05-08	11.60	-	-	-	-	0	0	-	10.53	-	-	-	-	0	-	0.00%
2024-05-07	11.60	-	11.60	-	-	0	0	-	10.53	-	10.53	-	-	0	-	-0.43%
2024-05-06	11.65	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	0.00%
2024-05-03	11.65	-	-	11.65	11.65	120	1,398	11.650	10.58	-	-	10.58	10.58	132	10.576	1.30%
2024-05-02	11.50	-	-	11.45	11.50	1,895	21,767	11.487	10.44	-	-	10.39	10.44	2,087	10.427	3.60%
2024-04-30	11.10	-	-	-	-	0	0	-	10.08	-	-	-	-	0	-	0.45%
2024-04-29	11.05	-	-	11.00	11.10	470	5,196	11.055	10.03	-	-	9.986	10.08	518	10.036	0.91%
2024-04-26	10.95	-	-	-	-	0	0	-	9.940	-	-	-	-	0	-	0.00%
2024-04-25	10.95	-	-	10.95	10.95	1,500	16,425	10.950	9.940	-	-	9.940	9.940	1,652	9.9402	-0.45%
2024-04-24	11.00	11.00	-	11.00	11.00	1,000	11,000	11.000	9.986	9.986	-	9.986	9.986	1,102	9.9856	0.92%
2024-04-23	10.90	10.85	-	-	-	0	0	-	9.895	9.849	-	-	-	0	-	0.00%
2024-04-22	10.90	-	-	10.90	10.90	2,385	25,996	10.900	9.895	-	-	9.895	9.895	2,627	9.8947	0.00%
2024-04-19	10.90	-	-	-	-	0	0	-	9.895	-	-	-	-	0	-	0.00%
2024-04-18	10.90	-	-	10.90	10.90	500	5,450	10.900	9.895	-	-	9.895	9.895	551	9.8949	0.00%
2024-04-17	10.90	-	-	10.90	10.90	3,500	38,150	10.900	9.895	-	-	9.895	9.895	3,856	9.8949	-1.36%
2024-04-16	11.05	-	-	11.05	11.25	1,035	11,443	11.056	10.03	-	-	10.03	10.21	1,140	10.037	-1.34%
2024-04-15	11.20	-	-	11.20	11.25	3,200	35,890	11.216	10.17	-	-	10.17	10.21	3,525	10.181	-1.32%
2024-04-12	11.35	-	-	11.35	11.35	2,000	22,700	11.350	10.30	-	-	10.30	10.30	2,203	10.303	0.00%
2024-04-11	11.35	-	-	11.35	11.35	2,250	25,537	11.350	10.30	-	-	10.30	10.30	2,479	10.303	0.00%
2024-04-10	11.35	-	-	11.35	11.35	1,000	11,350	11.350	10.30	-	-	10.30	10.30	1,102	10.303	0.44%
2024-04-09	11.30	-	-	11.30	11.35	1,830	20,680	11.301	10.26	-	-	10.26	10.30	2,016	10.258	0.44%
2024-04-08	11.25	11.25	-	11.25	11.25	1,000	11,250	11.250	10.21	10.21	-	10.21	10.21	1,102	10.213	-0.44%
2024-04-05	11.30	-	-	11.25	11.30	1,000	11,275	11.275	10.26	-	-	10.21	10.26	1,102	10.235	0.44%
2024-04-03	11.25	11.20	-	11.25	11.25	30	337	11.233	10.21	10.17	-	10.21	10.21	33	10.197	0.90%
2024-04-02	11.15	-	-	11.15	11.15	500	5,575	11.150	10.12	-	-	10.12	10.12	551	10.122	0.90%
2024-03-28	11.05	-	-	11.05	11.05	1,900	20,995	11.050	10.03	-	-	10.03	10.03	2,093	10.031	0.45%
2024-03-27	11.00	-	-	11.00	11.00	1,000	11,000	11.000	9.986	-	-	9.986	9.986	1,102	9.9856	0.92%
2024-03-26	10.90	-	-	10.85	10.90	2,000	21,750	10.875	9.895	-	-	9.849	9.895	2,203	9.8722	1.40%
2024-03-25	10.75	-	-	10.75	10.75	1,000	10,750	10.750	9.759	-	-	9.759	9.759	1,102	9.7587	0.00%
2024-03-22	10.75	-	-	10.75	10.75	1,000	10,750	10.750	9.759	-	-	9.759	9.759	1,102	9.7587	-0.92%
2024-03-21	10.85	-	-	10.85	10.85	500	5,425	10.850	9.849	-	-	9.849	9.849	551	9.8495	0.00%
2024-03-20	10.85	10.80	-	10.85	10.85	2,500	27,125	10.850	9.849	9.804	-	9.849	9.849	2,754	9.8495	1.40%
2024-03-19	10.70	10.70	-	10.70	10.70	16,025	171,467	10.700	9.713	9.713	-	9.713	9.713	17,653	9.7133	-0.47%
2024-03-18	10.75	10.65	-	10.65	10.75	75	802	10.693	9.759	9.668	-	9.668	9.759	83	9.7072	0.47%
2024-03-15	10.70	-	-	10.70	10.70	7,300	78,110	10.700	9.713	-	-	9.713	9.713	8,042	9.7133	-0.47%
2024-03-14	10.75	-	-	10.75	10.75	3,000	32,250	10.750	9.759	-	-	9.759	9.759	3,305	9.7587	0.00%
2024-03-13	10.75	10.75	-	-	-	0	0	-	9.759	9.759	-	-	-	0	-	0.47%
2024-03-12	10.70	10.70	-	-	-	0	0	-	9.713	9.713	-	-	-	0	-	0.94%
2024-03-11	10.60	-	-	10.60	10.65	530	5,619	10.602	9.623	-	-	9.623	9.668	584	9.6242	0.47%
2024-03-08	10.55	10.50	-	-	-	0	0	-	9.577	9.532	-	-	-	0	-	0.00%
2024-03-07	10.55	10.55	-	10.55	10.55	500	5,275	10.550	9.577	9.577	-	9.577	9.577	551	9.5771	0.00%
2024-03-06	10.55	-	-	10.55	10.55	40	422	10.550	9.577	-	-	9.577	9.577	44	9.5771	-1.40%
2024-03-05	10.70	-	10.75	-	-	0	0	-	9.713	-	9.759	-	-	0	-	-0.47%
2024-03-04	10.75	-	10.95	10.75	10.75	500	5,375	10.750	9.759	-	9.940	9.759	9.759	551	9.7587	-0.92%
2024-03-01	10.85	-	10.95	-	-	0	0	-	9.849	-	9.940	-	-	0	-	0.00%
2024-02-29	10.85	-	10.95	-	-	0	0	-	9.849	-	9.940	-	-	0	-	0.00%
2024-02-28	10.85	-	10.90	-	-	0	0	-	9.849	-	9.895	-	-	0	-	0.00%
2024-02-27	10.85	10.80	10.90	10.85	10.85	1,000	10,850	10.850	9.849	9.804	9.895	9.849	9.849	1,102	9.8495	-0.91%
2024-02-26	10.95	-	11.05	-	-	0	0	-	9.940	-	10.03	-	-	0	-	0.00%
2024-02-23	10.95	10.85	10.95	10.95	10.95	5	54	10.800	9.940	9.849	9.940	9.940	9.940	6	9.8041	1.86%
2024-02-22	10.75	-	10.85	-	-	0	0	-	9.759	-	9.849	-	-	0	-	1.42%
2024-02-21	10.60	-	10.70	-	-	0	0	-	9.623	-	9.713	-	-	0	-	0.47%
2024-02-20	10.55	-	-	-	-	0	0	-	9.577	-	-	-	-	0	-	0.96%
2024-02-19	10.45	-	-	10.45	10.45	500	5,225	10.450	9.486	-	-	9.486	9.486	551	9.4864	0.48%
2024-02-16	10.40	-	-	10.40	10.45	1,045	10,870	10.402	9.441	-	-	9.441	9.486	1,151	9.4427	-0.48%
2024-02-15	10.45	-	-	-	-	0	0	-	9.486	-	-	-	-	0	-	-0.10%
2024-02-14	10.60	-	-	10.60	10.65	1,330	14,114	10.612	9.495	-	-	9.495	9.540	1,485	9.5062	-0.47%
2024-02-09	10.65	10.50	10.65	-	-	0	0	-	9.540	9.406	9.540	-	-	0	-	0.00%
2024-02-08	10.65	10.55	-	-	-	0	0	-	9.540	9.451	-	-	-	0	-	-0.47%
2024-02-07	10.70	-	-	-	-	0	0	-	9.585	-	-	-	-	0	-	-0.47%
2024-02-06	10.75	-	-	-	-	0	0	-	9.630	-	-	-	-	0	-	0.00%
2024-02-05	10.75	-	-	-	-	0	0	-	9.630	-	-	-	-	0	-	0.00%
2024-02-02	10.75	-	-	-	-	0	0	-	9.630	-	-	-	-	0	-	0.00%
2024-02-01	10.75	-	-	-	-	0	0	-	9.630	-	-	-	-	0	-	0.00%
2024-01-31	10.75	-	-	10.75	10.75	1,555	16,716	10.750	9.630	-	-	9.630	9.630	1,736	9.6297	0.47%
2024-01-30	10.70	-	11.00	10.70	10.80	2,845	30,713	10.795	9.585	-	9.854	9.585	9.675	3,176	9.6705	-3.17%
2024-01-29	11.05	-	-	11.15	11.15	100	1,115	11.150	9.899	-	-	9.988	9.988	112	9.9881	-0.45%
2024-01-26	11.10	-	-	11.10	11.10	555	6,160	11.099	9.943	-	-	9.943	9.943	620	9.9425	1.37%
2024-01-25	10.95	-	-	-	-	0	0	-	9.809	-	-	-	-	0	-	1.39%
2024-01-24	10.80	-	-	10.80	10.85	1,900	20,545	10.813	9.675	-	-	9.675	9.719	2,121	9.6864	0.47%
2024-01-23	10.75	-	11.05	10.75	10.75	1,000	10,750	10.750	9.630	-	9.899	9.630	9.630	1,116	9.6298	-1.38%
2024-01-22	10.90	-	-	10.90	11.05	1,865	20,403	10.940	9.764	-	-	9.764	9.899	2,082	9.8000	-1.36%
2024-01-19	11.05	-	-	11.05	11.05	2,880	31,824	11.050	9.899	-	-	9.899	9.899	3,215	9.8985	0.45%
2024-01-18	11.00	-	-	11.00	11.15	6,805	75,195	11.050	9.854	-	-	9.854	9.988	7,597	9.8985	-2.65%
2024-01-17	11.30	-	-	-	-	0	0	-	10.12	-	-	-	-	0	-	-1.74%
2024-01-16	11.50	-	-	11.55	11.55	40	462	11.550	10.30	-	-	10.35	10.35	45	10.346	1.32%
2024-01-15	11.35	-	-	-	-	535	6,072	11.350	10.17	-	-	-	-	597	10.167	0.89%
2024-01-12	11.25	-	-	11.25	11.25	115	1,293	11.243	10.08	-	-	10.08	10.08	128	10.072	3.69%
2024-01-11	10.85	10.85	-	10.75	10.85	3,460	37,330	10.789	9.719	9.719	-	9.630	9.719	3,862	9.6647	2.36%
2024-01-10	10.60	-	-	10.55	10.55	2,520	26,586	10.550	9.495	-	-	9.451	9.451	2,813	9.4506	-0.47%
2024-01-09	10.65	-	-	10.65	10.65	65	692	10.646	9.540	-	-	9.540	9.540	73	9.5368	0.47%
2024-01-08	10.60	10.50	-	-	-	0	0	-	9.495	9.406	-	-	-	0	-	0.00%
2024-01-05	10.60	-	-	10.60	10.60	2,500	26,500	10.600	9.495	-	-	9.495	9.495	2,791	9.4954	0.00%
2024-01-04	10.60	-	11.20	10.60	10.65	2,650	28,107	10.606	9.495	-	10.03	9.495	9.540	2,958	9.5012	0.95%
2024-01-03	10.50	-	-	-	-	0	0	-	9.406	-	-	-	-	0	-	1.45%
2024-01-02	10.35	-	-	10.35	10.35	2,965	30,687	10.350	9.271	-	-	9.271	9.271	3,310	9.2713	1.47%
2023-12-29	10.20	-	-	-	-	0	0	-	9.137	-	-	-	-	0	-	0.00%
2023-12-28	10.20	-	-	10.20	10.20	530	5,406	10.200	9.137	-	-	9.137	9.137	592	9.1371	0.00%
2023-12-27	10.20	-	-	-	-	0	0	-	9.137	-	-	-	-	0	-	0.00%
2023-12-22	10.20	-	-	-	-	0	0	-	9.137	-	-	-	-	0	-	0.00%
2023-12-21	10.20	-	-	-	-	0	0	-	9.137	-	-	-	-	0	-	0.00%
2023-12-20	10.20	-	-	-	-	0	0	-	9.137	-	-	-	-	0	-	0.49%
2023-12-19	10.15	-	-	10.15	10.15	70	710	10.143	9.092	-	-	9.092	9.092	78	9.0859	1.00%
2023-12-18	10.05	-	-	10.05	10.05	20	201	10.050	9.003	-	-	9.003	9.003	22	9.0027	0.50%
2023-12-15	10.00	-	-	10.00	10.10	1,030	10,302	10.002	8.958	-	-	8.958	9.048	1,150	8.9597	0.50%
2023-12-14	9.950	-	10.00	9.950	10.05	3,045	30,400	9.9836	8.913	-	8.958	8.913	9.003	3,399	8.9432	0.51%
2023-12-13	9.900	-	-	9.800	9.900	5,335	52,565	9.8529	8.868	-	-	8.779	8.868	5,956	8.8261	3.12%
2023-12-12	9.600	-	-	9.400	9.600	3,310	31,355	9.4728	8.600	-	-	8.420	8.600	3,695	8.4857	1.59%
2023-12-11	9.450	-	-	9.450	9.450	105	992	9.4476	8.465	-	-	8.465	8.465	117	8.4631	0.00%
2023-12-08	9.450	-	-	9.350	9.400	1,000	9,375	9.3750	8.465	-	-	8.376	8.420	1,116	8.3981	0.00%
2023-12-07	9.450	-	-	-	-	0	0	-	8.465	-	-	-	-	0	-	0.00%
2023-12-06	9.450	-	-	-	-	0	0	-	8.465	-	-	-	-	0	-	-0.53%
2023-12-05	9.500	-	-	-	-	0	0	-	8.510	-	-	-	-	0	-	-1.55%
2023-12-04	9.650	-	-	9.650	9.650	1,560	15,054	9.6500	8.644	-	-	8.644	8.644	1,741	8.6444	-0.52%
2023-12-01	9.700	-	-	9.700	9.700	2,100	20,370	9.7000	8.689	-	-	8.689	8.689	2,344	8.6892	-2.51%
2023-11-30	9.950	-	-	10.05	10.05	1,275	12,736	9.9890	8.913	-	-	9.003	9.003	1,423	8.9481	-2.93%
2023-11-29	10.25	-	-	10.25	10.25	4,540	46,535	10.250	9.182	-	-	9.182	9.182	5,068	9.1819	-0.97%
2023-11-28	10.35	-	-	10.40	10.40	8,195	85,305	10.409	9.271	-	-	9.316	9.316	9,148	9.3247	-0.96%
2023-11-27	10.45	-	-	10.45	11.00	3,060	32,422	10.595	9.361	-	-	9.361	9.854	3,416	9.4913	-4.57%
2023-11-24	10.95	10.70	11.20	10.80	10.95	1,405	15,318	10.902	9.809	9.585	10.03	9.675	9.809	1,568	9.7664	6.83%
2023-11-23	10.25	-	-	10.25	10.25	2,035	20,782	10.212	9.182	-	-	9.182	9.182	2,272	9.1481	3.02%
2023-11-22	9.950	-	-	9.750	9.950	9,600	93,900	9.7813	8.913	-	-	8.734	8.913	10,717	8.7620	4.19%
2023-11-21	9.550	-	-	9.550	9.600	6,735	64,493	9.5758	8.555	-	-	8.555	8.600	7,518	8.5780	6.11%
2023-11-20	9.000	-	-	-	-	0	0	-	8.062	-	-	-	-	0	-	0.56%
2023-11-17	8.950	-	-	8.950	8.950	3,600	32,220	8.9500	8.017	-	-	8.017	8.017	4,019	8.0174	0.00%
2023-11-16	8.950	8.000	-	8.900	8.950	1,710	15,221	8.9012	8.017	7.166	-	7.973	8.017	1,909	7.9736	1.70%
2023-11-15	8.800	-	-	-	-	0	0	-	7.883	-	-	-	-	0	-	0.00%
2023-11-14	8.800	-	-	8.800	8.850	2,600	22,930	8.8192	7.883	-	-	7.883	7.928	2,902	7.9002	-0.79%
2023-11-13	9.050	9.000	-	9.050	9.100	5,975	54,322	9.0915	7.946	7.902	-	7.946	7.990	6,805	7.9822	-1.63%
2023-11-10	9.200	-	-	9.200	9.250	18,050	166,060	9.2000	8.077	-	-	8.077	8.121	20,559	8.0774	-1.60%
2023-11-09	9.350	-	-	9.450	9.450	3,835	36,240	9.4498	8.209	-	-	8.297	8.297	4,368	8.2967	0.00%
2023-11-08	9.350	8.800	-	9.150	9.350	8,300	76,683	9.2389	8.209	7.726	-	8.034	8.209	9,454	8.1116	4.47%
2023-11-07	8.950	8.850	-	8.950	8.950	2,720	24,344	8.9500	7.858	7.770	-	7.858	7.858	3,098	7.8579	2.87%
2023-11-06	8.700	8.550	-	8.500	8.700	8,860	76,653	8.6516	7.638	7.507	-	7.463	7.638	10,091	7.5959	2.96%
2023-11-03	8.450	8.300	-	8.450	8.450	150	1,267	8.4467	7.419	7.287	-	7.419	7.419	171	7.4160	0.00%
2023-11-02	8.450	8.400	-	8.500	8.500	150	1,275	8.5000	7.419	7.375	-	7.463	7.463	171	7.4628	0.60%
2023-11-01	8.400	8.400	-	8.400	8.450	10,480	88,137	8.4100	7.375	7.375	-	7.375	7.419	11,937	7.3838	-2.89%
2023-10-31	8.650	-	-	-	-	0	0	-	7.595	-	-	-	-	0	-	-1.14%
2023-10-30	8.750	-	-	-	-	0	0	-	7.682	-	-	-	-	0	-	0.00%
2023-10-27	8.750	-	-	-	-	0	0	-	7.682	-	-	-	-	0	-	0.00%
2023-10-26	8.750	-	-	8.750	8.800	10,260	89,880	8.7602	7.682	-	-	7.682	7.726	11,686	7.6913	0.00%
2023-10-25	8.750	-	-	8.750	8.750	8,825	77,218	8.7499	7.682	-	-	7.682	7.682	10,052	7.6822	0.00%
2023-10-24	8.750	-	-	8.750	8.750	500	4,375	8.7500	7.682	-	-	7.682	7.682	569	7.6823	0.00%
2023-10-20	8.750	-	-	8.750	8.750	10,425	91,218	8.7499	7.682	-	-	7.682	7.682	11,874	7.6822	0.57%
2023-10-19	8.700	7.750	-	-	-	0	0	-	7.638	6.804	-	-	-	0	-	-2.79%
2023-10-18	8.950	-	-	9.150	9.150	500	4,575	9.1500	7.858	-	-	8.034	8.034	569	8.0335	-3.24%
2023-10-17	9.250	-	-	9.150	9.400	16,545	154,105	9.3143	8.121	-	-	8.034	8.253	18,844	8.1777	-2.12%
2023-10-16	9.450	-	-	9.450	9.650	9,620	91,720	9.5343	8.297	-	-	8.297	8.472	10,957	8.3709	-1.05%
2023-10-13	9.550	-	-	9.550	9.550	8,550	81,652	9.5499	8.385	-	-	8.385	8.385	9,738	8.3846	-1.04%
2023-10-12	9.650	9.600	-	9.650	9.700	4,800	46,465	9.6802	8.472	8.429	-	8.472	8.516	5,467	8.4990	-2.53%
2023-10-11	9.900	-	-	-	-	0	0	-	8.692	-	-	-	-	0	-	-1.00%
2023-10-10	10.00	-	-	10.05	10.05	95	954	10.042	8.780	-	-	8.824	8.824	108	8.8167	-0.99%
2023-10-09	10.10	-	-	-	-	0	0	-	8.868	-	-	-	-	0	-	0.00%
2023-10-06	10.10	-	-	-	-	0	0	-	8.868	-	-	-	-	0	-	-0.49%
2023-10-05	10.15	-	-	-	-	0	0	-	8.911	-	-	-	-	0	-	-0.49%
2023-10-04	10.20	-	-	10.20	10.20	650	6,630	10.200	8.955	-	-	8.955	8.955	740	8.9554	-1.92%
2023-10-03	10.40	-	-	-	-	0	0	-	9.131	-	-	-	-	0	-	-0.48%
2023-09-29	10.45	-	-	10.45	10.45	800	8,360	10.450	9.175	-	-	9.175	9.175	911	9.1749	-0.48%
2023-09-28	10.50	-	-	10.50	10.60	2,285	24,148	10.568	9.219	-	-	9.219	9.307	2,603	9.2785	-2.78%
2023-09-27	10.80	-	-	10.90	10.90	1,390	15,151	10.900	9.482	-	-	9.570	9.570	1,583	9.5700	-2.70%
2023-09-26	11.10	-	-	-	-	0	0	-	9.746	-	-	-	-	0	-	-0.45%
2023-09-25	11.15	-	-	11.25	11.25	1,000	11,250	11.250	9.789	-	-	9.877	9.877	1,139	9.8773	-1.33%
2023-09-22	11.30	-	-	-	-	0	0	-	9.921	-	-	-	-	0	-	0.00%
2023-09-21	11.30	-	-	-	-	0	0	-	9.921	-	-	-	-	0	-	-1.74%
2023-09-20	11.50	-	-	11.55	11.55	1,315	15,188	11.550	10.10	-	-	10.14	10.14	1,498	10.140	-1.71%
2023-09-19	11.70	-	-	-	-	0	0	-	10.27	-	-	-	-	0	-	-0.85%
2023-09-18	11.80	-	-	-	-	0	0	-	10.36	-	-	-	-	0	-	-0.42%
2023-09-15	11.85	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	0.00%
2023-09-14	11.85	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	0.00%
2023-09-13	11.85	11.80	-	11.85	11.85	1,250	14,812	11.850	10.40	10.36	-	10.40	10.40	1,424	10.404	0.42%
2023-09-12	11.80	-	-	-	-	0	0	-	10.36	-	-	-	-	0	-	0.00%
2023-09-11	11.80	-	-	11.85	11.85	80	948	11.850	10.36	-	-	10.40	10.40	91	10.404	-1.26%
2023-09-07	11.95	-	-	12.05	12.10	500	6,035	12.070	10.49	-	-	10.58	10.62	569	10.597	0.84%
2023-09-06	11.85	-	-	11.80	11.85	3,550	42,017	11.836	10.40	-	-	10.36	10.40	4,043	10.392	-2.07%
2023-09-05	12.10	-	-	12.10	12.10	620	7,502	12.100	10.62	-	-	10.62	10.62	706	10.624	-2.02%
2023-09-04	12.35	-	-	12.15	12.35	3,815	46,752	12.255	10.84	-	-	10.67	10.84	4,345	10.759	10.76%
2023-08-31	11.15	-	-	11.10	11.10	1,500	16,650	11.100	9.789	-	-	9.746	9.746	1,708	9.7456	5.19%
2023-08-30	10.60	-	-	10.50	10.60	1,600	16,950	10.594	9.307	-	-	9.219	9.307	1,822	9.3011	0.95%
2023-08-29	10.50	-	-	10.50	10.50	100	1,050	10.500	9.219	-	-	9.219	9.219	114	9.2188	1.45%
2023-08-28	10.35	-	-	10.25	10.30	3,360	34,531	10.277	9.087	-	-	8.999	9.043	3,827	9.0231	2.48%
2023-08-25	10.10	-	-	10.10	10.15	3,695	37,324	10.101	8.868	-	-	8.868	8.911	4,209	8.8686	0.00%
2023-08-24	10.10	-	-	10.10	10.15	5,000	50,650	10.130	8.868	-	-	8.868	8.911	5,695	8.8939	-1.94%
2023-08-23	10.30	-	-	10.30	10.30	200	2,060	10.300	9.043	-	-	9.043	9.043	228	9.0432	0.49%
2023-08-22	10.25	-	-	10.25	10.25	2,660	27,265	10.250	8.999	-	-	8.999	8.999	3,030	8.9993	-2.84%
2023-08-21	10.55	-	-	10.60	10.60	100	1,060	10.600	9.263	-	-	9.307	9.307	114	9.3066	-0.47%
2023-08-18	10.60	-	-	10.60	10.60	1,430	15,158	10.600	9.307	-	-	9.307	9.307	1,629	9.3066	-1.40%
2023-08-17	10.75	-	-	10.75	10.75	9,905	106,478	10.750	9.438	-	-	9.438	9.438	11,282	9.4382	-0.46%
2023-08-16	10.80	-	-	10.70	10.80	2,430	26,101	10.741	9.482	-	-	9.394	9.482	2,768	9.4305	-0.46%
2023-08-15	10.85	10.70	-	9.400	10.85	9,345	101,082	10.817	9.526	9.394	-	8.253	9.526	10,644	9.4968	-1.81%
2023-08-14	11.05	-	11.25	11.20	11.30	21,305	239,581	11.245	9.702	-	9.877	9.833	9.921	24,266	9.8731	-5.15%
2023-08-11	11.65	-	-	11.60	11.70	4,685	54,466	11.626	10.23	-	-	10.18	10.27	5,336	10.207	-2.51%
2023-08-10	11.95	-	-	11.95	12.10	5,180	62,170	12.002	10.49	-	-	10.49	10.62	5,900	10.537	-2.37%
2023-08-09	12.60	-	-	12.50	12.60	7,175	89,689	12.500	10.75	-	-	10.66	10.75	8,413	10.661	0.80%
2023-08-08	12.50	-	-	12.50	13.10	8,825	113,104	12.816	10.66	-	-	10.66	11.17	10,347	10.931	-5.30%
2023-08-07	13.20	-	-	-	-	0	0	-	11.26	-	-	-	-	0	-	0.00%
2023-08-04	13.20	-	-	-	-	0	0	-	11.26	-	-	-	-	0	-	0.00%
2023-08-03	13.20	-	-	13.20	13.20	500	6,600	13.200	11.26	-	-	11.26	11.26	586	11.258	-3.30%
2023-08-02	13.65	-	-	13.80	13.95	1,000	13,875	13.875	11.64	-	-	11.77	11.90	1,172	11.834	-3.19%
2023-08-01	14.10	-	-	14.10	14.20	1,050	14,855	14.148	12.03	-	-	12.03	12.11	1,231	12.066	-0.70%
2023-07-31	14.20	-	-	14.10	14.20	1,500	21,250	14.167	12.11	-	-	12.03	12.11	1,759	12.083	0.71%
2023-07-28	14.10	-	-	13.95	14.00	4,500	62,975	13.994	12.03	-	-	11.90	11.94	5,276	11.936	2.17%
2023-07-27	13.80	-	-	13.70	13.75	5,315	72,865	13.709	11.77	-	-	11.68	11.73	6,232	11.693	1.10%
2023-07-26	13.65	-	-	13.65	13.70	2,810	38,412	13.670	11.64	-	-	11.64	11.68	3,295	11.659	-1.80%
2023-07-25	13.90	-	-	13.75	14.05	7,065	98,213	13.901	11.86	-	-	11.73	11.98	8,284	11.856	3.35%
2023-07-24	13.45	-	-	-	-	0	0	-	11.47	-	-	-	-	0	-	-3.58%
2023-07-21	13.95	-	-	14.00	14.00	25	350	14.000	11.90	-	-	11.94	11.94	29	11.941	-0.71%
2023-07-20	14.05	-	-	14.05	14.05	1,080	15,174	14.050	11.98	-	-	11.98	11.98	1,266	11.983	-0.71%
2023-07-19	14.15	-	-	14.40	14.40	100	1,440	14.400	12.07	-	-	12.28	12.28	117	12.282	-2.41%
2023-07-18	14.50	14.50	-	14.50	14.50	1,885	27,332	14.500	12.37	12.37	-	12.37	12.37	2,210	12.367	-2.36%
2023-07-14	14.85	-	-	-	-	0	0	-	12.67	-	-	-	-	0	-	0.68%
2023-07-13	14.75	-	-	14.75	14.75	1,025	15,118	14.749	12.58	-	-	12.58	12.58	1,202	12.580	0.00%
2023-07-12	14.75	-	-	14.75	14.75	450	6,637	14.749	12.58	-	-	12.58	12.58	528	12.579	0.68%
2023-07-11	14.65	14.70	-	14.60	14.65	810	11,846	14.625	12.49	12.54	-	12.45	12.49	950	12.473	0.69%
2023-07-10	14.55	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	-1.02%
2023-07-07	14.70	-	-	-	-	0	0	-	12.54	-	-	-	-	0	-	-0.68%
2023-07-06	14.80	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	-0.34%
2023-07-05	14.85	-	-	14.85	14.85	1,400	20,790	14.850	12.67	-	-	12.67	12.67	1,641	12.665	-2.62%
2023-07-04	15.25	-	-	15.25	15.25	500	7,625	15.250	13.01	-	-	13.01	13.01	586	13.007	-3.79%
2023-07-03	15.85	-	-	-	-	0	0	-	13.52	-	-	-	-	0	-	-0.63%
2023-06-30	15.95	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	-1.24%
2023-06-29	16.15	-	-	-	-	0	0	-	13.77	-	-	-	-	0	-	0.00%
2023-06-28	16.15	-	-	-	-	0	0	-	13.77	-	-	-	-	0	-	0.00%
2023-06-27	16.15	-	-	16.15	16.20	1,930	31,219	16.176	13.77	-	-	13.77	13.82	2,263	13.796	-1.52%
2023-06-26	16.40	-	-	16.50	16.50	400	6,600	16.500	13.99	-	-	14.07	14.07	469	14.073	-0.61%
2023-06-23	16.50	16.50	-	-	-	0	0	-	14.07	14.07	-	-	-	0	-	0.61%
2023-06-21	16.40	-	-	16.40	16.40	150	2,460	16.400	13.99	-	-	13.99	13.99	176	13.987	-2.09%
2023-06-20	16.75	-	-	-	-	0	0	-	14.29	-	-	-	-	0	-	-1.76%
2023-06-19	17.05	-	-	-	-	0	0	-	14.54	-	-	-	-	0	-	0.00%
2023-06-16	17.05	-	-	-	-	0	0	-	14.54	-	-	-	-	0	-	0.00%
2023-06-15	17.05	16.85	17.40	17.05	17.05	55	937	17.036	14.54	14.37	14.84	14.54	14.54	64	14.530	1.19%
2023-06-14	16.85	-	-	16.85	16.85	450	7,582	16.849	14.37	-	-	14.37	14.37	528	14.370	-0.30%
2023-06-13	16.90	-	-	16.90	16.95	3,295	55,776	16.927	14.41	-	-	14.41	14.46	3,863	14.437	0.30%
2023-06-12	16.85	-	-	16.85	16.85	855	14,406	16.849	14.37	-	-	14.37	14.37	1,002	14.371	-1.17%
2023-06-09	17.05	-	-	17.05	17.05	50	852	17.040	14.54	-	-	14.54	14.54	59	14.533	3.96%
2023-06-08	16.40	-	-	-	-	0	0	-	13.99	-	-	-	-	0	-	0.61%
2023-06-07	16.30	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	0.00%
2023-06-06	16.30	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	0.00%
2023-06-05	16.30	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	1.87%
2023-06-02	16.00	-	-	16.00	16.00	860	13,760	16.000	13.65	-	-	13.65	13.65	1,008	13.646	2.89%
2023-06-01	15.55	-	-	-	-	0	0	-	13.26	-	-	-	-	0	-	1.97%
2023-05-31	15.25	-	-	-	-	0	0	-	13.01	-	-	-	-	0	-	0.33%
2023-05-30	15.20	-	-	15.20	15.20	5,940	90,288	15.200	12.96	-	-	12.96	12.96	6,965	12.964	1.67%
2023-05-29	14.95	-	-	14.95	14.95	500	7,475	14.950	12.75	-	-	12.75	12.75	586	12.751	0.34%
2023-05-25	14.90	-	-	14.90	14.90	600	8,940	14.900	12.71	-	-	12.71	12.71	703	12.708	2.05%
2023-05-24	14.60	-	-	14.60	15.00	905	13,267	14.660	12.45	-	-	12.45	12.79	1,061	12.503	-2.67%
2023-05-23	15.00	-	15.20	15.00	15.40	3,120	47,432	15.203	12.79	-	12.96	12.79	13.13	3,658	12.966	-3.23%
2023-05-22	15.50	-	-	15.55	15.55	500	7,775	15.550	13.22	-	-	13.26	13.26	586	13.262	-2.52%
2023-05-19	15.90	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	-0.31%
2023-05-18	15.95	-	-	15.95	15.95	100	1,595	15.950	13.60	-	-	13.60	13.60	117	13.604	-1.24%
2023-05-17	16.15	-	-	16.20	16.20	900	14,580	16.200	13.77	-	-	13.82	13.82	1,055	13.817	-2.42%
2023-05-16	16.55	-	-	16.55	16.55	250	4,137	16.548	14.12	-	-	14.12	14.12	293	14.114	-1.49%
2023-05-15	16.80	-	-	16.80	16.80	630	10,584	16.800	14.33	-	-	14.33	14.33	739	14.329	-0.30%
2023-05-12	16.85	-	-	16.85	16.85	860	14,491	16.850	14.37	-	-	14.37	14.37	1,008	14.371	-1.46%
2023-05-11	17.10	-	-	-	-	0	0	-	14.58	-	-	-	-	0	-	-0.29%
2023-05-10	17.15	-	17.15	17.15	17.15	75	1,286	17.147	14.63	-	14.63	14.63	14.63	88	14.624	-1.15%
2023-05-09	17.35	-	18.25	17.65	17.65	60	1,059	17.650	14.80	-	15.57	15.05	15.05	70	15.054	-2.31%
2023-05-08	18.25	-	-	18.30	18.30	1,000	18,300	18.300	15.15	-	-	15.19	15.19	1,205	15.189	-0.82%
2023-05-05	18.40	-	-	18.40	18.40	500	9,200	18.400	15.27	-	-	15.27	15.27	602	15.272	-1.34%
2023-05-04	18.65	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	-1.58%
2023-05-03	18.95	-	-	-	-	0	0	-	15.73	-	-	-	-	0	-	0.00%
2023-05-02	18.95	-	-	-	-	0	0	-	15.73	-	-	-	-	0	-	-1.04%
2023-04-28	19.15	-	-	19.20	19.20	110	2,112	19.200	15.89	-	-	15.94	15.94	133	15.936	0.00%
2023-04-27	19.15	-	-	19.15	19.15	500	9,575	19.150	15.89	-	-	15.89	15.89	602	15.894	-0.26%
2023-04-26	19.20	-	-	19.00	19.20	1,300	24,840	19.108	15.94	-	-	15.77	15.94	1,566	15.859	0.79%
2023-04-25	19.05	-	-	19.05	19.05	350	6,667	19.049	15.81	-	-	15.81	15.81	422	15.810	-2.31%
2023-04-24	19.50	-	-	-	-	0	0	-	16.18	-	-	-	-	0	-	-1.27%
2023-04-21	19.75	-	-	-	-	0	0	-	16.39	-	-	-	-	0	-	-1.50%
2023-04-20	20.05	-	-	-	-	0	0	-	16.64	-	-	-	-	0	-	-1.47%
2023-04-19	20.35	-	-	-	-	0	0	-	16.89	-	-	-	-	0	-	-1.21%
2023-04-18	20.60	-	-	-	-	0	0	-	17.10	-	-	-	-	0	-	-1.44%
2023-04-17	20.90	-	-	-	-	0	0	-	17.35	-	-	-	-	0	-	0.00%
2023-04-14	20.90	-	-	-	-	0	0	-	17.35	-	-	-	-	0	-	-0.71%
2023-04-13	21.05	-	-	-	-	0	0	-	17.47	-	-	-	-	0	-	0.00%
2023-04-12	21.05	-	-	21.10	21.10	155	3,270	21.097	17.47	-	-	17.51	17.51	187	17.510	0.00%
2023-04-11	21.05	-	-	22.15	22.15	5	110	22.000	17.47	-	-	18.38	18.38	6	18.260	0.72%
2023-04-06	20.90	-	-	20.90	20.90	705	14,734	20.899	17.35	-	-	17.35	17.35	849	17.346	0.00%
2023-04-04	20.90	-	-	-	-	0	0	-	17.35	-	-	-	-	0	-	0.00%
2023-04-03	20.90	-	-	20.80	20.80	130	2,704	20.800	17.35	-	-	17.26	17.26	157	17.264	-0.48%
2023-03-31	21.00	20.80	-	-	-	0	0	-	17.43	17.26	-	-	-	0	-	0.48%
2023-03-30	20.90	20.80	-	20.90	20.90	4,760	99,484	20.900	17.35	17.26	-	17.35	17.35	5,735	17.347	1.21%
2023-03-29	20.65	-	-	-	-	0	0	-	17.14	-	-	-	-	0	-	-0.24%
2023-03-28	20.70	-	-	-	-	0	0	-	17.18	-	-	-	-	0	-	0.00%
2023-03-27	20.70	-	-	-	-	0	0	-	17.18	-	-	-	-	0	-	-3.04%
2023-03-24	21.35	-	-	-	-	0	0	-	17.72	-	-	-	-	0	-	0.00%
2023-03-23	21.35	-	-	21.35	21.35	45	960	21.333	17.72	-	-	17.72	17.72	54	17.707	-1.61%
2023-03-22	21.70	-	-	-	-	0	0	-	18.01	-	-	-	-	0	-	0.00%
2023-03-21	21.70	-	-	-	-	0	0	-	18.01	-	-	-	-	0	-	-1.14%
2023-03-20	21.95	-	-	-	-	0	0	-	18.22	-	-	-	-	0	-	-2.44%
2023-03-17	22.50	-	-	-	-	0	0	-	18.67	-	-	-	-	0	-	0.00%
2023-03-16	22.50	-	-	-	-	0	0	-	18.67	-	-	-	-	0	-	-0.44%
2023-03-15	22.60	-	-	-	-	0	0	-	18.76	-	-	-	-	0	-	0.00%
2023-03-14	22.60	-	-	-	-	0	0	-	18.76	-	-	-	-	0	-	0.00%
2023-03-13	22.60	-	-	-	-	0	0	-	18.76	-	-	-	-	0	-	0.00%
2023-03-10	22.60	-	-	-	-	0	0	-	18.76	-	-	-	-	0	-	-0.88%
2023-03-09	22.80	-	-	22.85	22.85	135	3,084	22.844	18.92	-	-	18.97	18.97	163	18.961	-0.22%
2023-03-08	22.85	-	-	-	-	0	0	-	18.97	-	-	-	-	0	-	0.00%
2023-03-07	22.85	-	-	-	-	0	0	-	18.97	-	-	-	-	0	-	0.00%
2023-03-06	22.85	-	-	-	-	0	0	-	18.97	-	-	-	-	0	-	0.00%
2023-03-03	22.85	-	-	-	-	0	0	-	18.97	-	-	-	-	0	-	0.00%
2023-03-02	22.85	-	-	-	-	0	0	-	18.97	-	-	-	-	0	-	0.00%
2023-03-01	22.85	22.80	-	-	-	0	0	-	18.97	18.92	-	-	-	0	-	0.00%
2023-02-28	22.85	-	25.80	-	-	0	0	-	18.97	-	21.41	-	-	0	-	0.22%
2023-02-27	22.80	-	-	-	-	0	0	-	18.92	-	-	-	-	0	-	0.00%
2023-02-24	22.80	-	-	22.65	22.80	550	12,462	22.658	18.92	-	-	18.80	18.92	663	18.806	2.01%
2023-02-23	22.35	-	-	-	-	0	0	-	18.55	-	-	-	-	0	-	0.00%
2023-02-22	22.35	-	22.40	-	-	0	0	-	18.55	-	18.59	-	-	0	-	-0.22%
2023-02-21	22.40	-	25.80	22.40	22.40	2,800	62,720	22.400	18.59	-	21.41	18.59	18.59	3,374	18.592	-2.40%
2023-02-20	22.95	-	25.80	-	-	0	0	-	19.05	-	21.41	-	-	0	-	-0.65%
2023-02-17	23.10	-	25.80	-	-	0	0	-	19.17	-	21.41	-	-	0	-	0.00%
2023-02-16	23.10	-	25.80	-	-	0	0	-	19.17	-	21.41	-	-	0	-	-0.22%
2023-02-15	23.15	-	25.80	-	-	0	0	-	19.21	-	21.41	-	-	0	-	-0.22%
2023-02-14	23.20	-	25.80	23.20	23.20	200	4,640	23.200	19.26	-	21.41	19.26	19.26	241	19.256	-1.07%
2023-02-13	23.45	23.35	25.80	-	-	0	0	-	19.46	19.38	21.41	-	-	0	-	-0.42%
2023-02-10	23.55	-	25.80	-	-	0	0	-	19.55	-	21.41	-	-	0	-	-1.26%
2023-02-09	23.85	-	25.80	23.90	23.90	140	3,346	23.900	19.80	-	21.41	19.84	19.84	169	19.837	-0.42%
2023-02-08	23.95	-	25.80	24.45	24.45	30	733	24.433	19.88	-	21.41	20.29	20.29	36	20.280	0.04%
2023-02-07	24.45	24.45	25.80	-	-	0	0	-	19.87	19.87	20.97	-	-	0	-	0.00%
2023-02-06	24.45	-	25.80	24.45	24.45	215	5,256	24.447	19.87	-	20.97	19.87	19.87	265	19.867	-0.20%
2023-02-03	24.50	-	-	-	-	0	0	-	19.91	-	-	-	-	0	-	0.00%
2023-02-02	24.50	-	-	-	-	0	0	-	19.91	-	-	-	-	0	-	0.00%
2023-02-01	24.50	-	-	24.50	24.50	300	7,350	24.500	19.91	-	-	19.91	19.91	369	19.911	0.41%
2023-01-31	24.40	-	-	24.40	24.50	310	7,565	24.403	19.83	-	-	19.83	19.91	381	19.832	0.41%
2023-01-30	24.30	24.30	-	24.20	24.20	20	484	24.200	19.75	19.75	-	19.67	19.67	25	19.667	1.04%
2023-01-27	24.05	-	24.20	-	-	0	0	-	19.54	-	19.67	-	-	0	-	0.63%
2023-01-26	23.90	-	-	-	-	0	0	-	19.42	-	-	-	-	0	-	0.42%
2023-01-20	23.80	-	-	-	-	0	0	-	19.34	-	-	-	-	0	-	0.00%
2023-01-19	23.80	23.80	-	-	-	0	0	-	19.34	19.34	-	-	-	0	-	0.00%
2023-01-18	23.80	-	-	23.80	23.80	60	1,428	23.800	19.34	-	-	19.34	19.34	74	19.342	0.85%
2023-01-17	23.60	23.55	-	-	-	0	0	-	19.18	19.14	-	-	-	0	-	0.64%
2023-01-16	23.45	-	-	-	-	0	0	-	19.06	-	-	-	-	0	-	0.86%
2023-01-13	23.25	-	-	-	-	0	0	-	18.89	-	-	-	-	0	-	0.00%
2023-01-12	23.25	-	-	-	-	0	0	-	18.89	-	-	-	-	0	-	0.22%
2023-01-11	23.20	-	-	23.30	23.30	150	3,495	23.300	18.85	-	-	18.94	18.94	185	18.935	-1.28%
2023-01-10	23.50	-	-	23.75	24.30	95	2,280	24.000	19.10	-	-	19.30	19.75	117	19.504	-1.88%
2023-01-09	23.95	-	-	23.85	23.85	630	15,025	23.849	19.46	-	-	19.38	19.38	775	19.382	3.46%
2023-01-06	23.15	-	-	23.05	23.10	705	16,284	23.098	18.81	-	-	18.73	18.77	867	18.771	5.23%
2023-01-05	22.00	-	-	22.00	22.00	50	1,100	22.000	17.88	-	-	17.88	17.88	62	17.879	4.02%
2023-01-04	21.15	-	-	-	-	65	1,371	21.092	17.19	-	-	-	-	80	17.141	3.68%
2023-01-03	20.40	-	-	20.35	20.35	200	4,070	20.350	16.58	-	-	16.54	16.54	246	16.538	-0.24%
2022-12-30	20.45	-	-	-	-	0	0	-	16.62	-	-	-	-	0	-	0.00%
2022-12-29	20.45	-	-	20.45	20.45	25	511	20.440	16.62	-	-	16.62	16.62	31	16.611	-0.97%
2022-12-28	20.65	-	-	-	-	0	0	-	16.78	-	-	-	-	0	-	-1.90%
2022-12-23	21.05	-	-	20.75	21.05	2,450	50,916	20.782	17.11	-	-	16.86	17.11	3,015	16.889	0.48%
2022-12-22	20.95	-	20.95	-	-	0	0	-	17.03	-	17.03	-	-	0	-	0.00%
2022-12-21	20.95	-	-	20.95	20.95	1,230	25,614	20.824	17.03	-	-	17.03	17.03	1,514	16.924	0.00%
2022-12-20	20.95	-	21.00	-	-	0	0	-	17.03	-	17.07	-	-	0	-	-0.71%
2022-12-19	21.10	-	-	-	-	0	0	-	17.15	-	-	-	-	0	-	-0.24%
2022-12-16	21.15	-	-	20.90	21.15	1,915	40,032	20.904	17.19	-	-	16.99	17.19	2,356	16.989	-0.47%
2022-12-15	21.25	-	-	21.25	21.25	20	425	21.250	17.27	-	-	17.27	17.27	25	17.269	0.00%
2022-12-14	21.25	-	-	-	-	0	0	-	17.27	-	-	-	-	0	-	3.41%
2022-12-13	20.55	20.40	-	-	-	0	0	-	16.70	16.58	-	-	-	0	-	0.74%
2022-12-12	20.40	-	-	20.15	20.45	430	8,726	20.293	16.58	-	-	16.38	16.62	529	16.492	2.51%
2022-12-09	19.90	-	-	19.60	19.90	1,740	34,346	19.739	16.17	-	-	15.93	16.17	2,141	16.042	2.31%
2022-12-08	19.45	-	-	19.60	19.60	135	2,646	19.600	15.81	-	-	15.93	15.93	166	15.929	-0.51%
2022-12-07	19.55	-	-	20.00	20.25	240	4,810	20.042	15.89	-	-	16.25	16.46	295	16.287	-5.56%
2022-12-06	20.70	20.00	-	20.90	20.90	2,540	53,086	20.900	16.82	16.25	-	16.99	16.99	3,125	16.985	1.47%
2022-12-05	20.40	20.05	-	19.35	20.05	2,030	40,055	19.732	16.58	16.29	-	15.73	16.29	2,498	16.035	13.02%
2022-12-02	18.05	-	-	18.05	18.20	300	5,430	18.100	14.67	-	-	14.67	14.79	369	14.710	5.56%
2022-12-01	17.10	-	-	16.90	17.10	2,265	38,695	17.084	13.90	-	-	13.73	13.90	2,787	13.884	2.09%
2022-11-30	16.75	-	-	16.15	16.75	2,530	41,306	16.326	13.61	-	-	13.12	13.61	3,113	13.268	1.21%
2022-11-29	16.55	-	16.65	16.25	16.65	1,455	23,936	16.451	13.45	-	13.53	13.21	13.53	1,790	13.369	12.20%
2022-11-28	14.75	-	-	14.75	14.75	1,025	15,120	14.751	11.99	-	-	11.99	11.99	1,261	11.988	1.03%
2022-11-25	14.60	-	-	14.30	14.55	800	11,540	14.425	11.87	-	-	11.62	11.82	984	11.723	5.42%
2022-11-24	13.85	-	-	13.75	13.85	200	2,760	13.800	11.26	-	-	11.17	11.26	246	11.215	6.95%
2022-11-23	12.95	-	-	-	-	0	0	-	10.52	-	-	-	-	0	-	-1.15%
2022-11-22	13.10	-	-	-	-	0	0	-	10.65	-	-	-	-	0	-	-0.76%
2022-11-21	13.20	-	-	-	-	0	0	-	10.73	-	-	-	-	0	-	-0.75%
2022-11-18	13.30	-	-	13.30	13.50	3,285	43,909	13.367	10.81	-	-	10.81	10.97	4,042	10.863	-2.56%
2022-11-17	13.65	-	14.40	13.65	14.10	2,760	38,291	13.874	11.09	-	11.70	11.09	11.46	3,396	11.275	-5.21%
2022-11-16	14.40	-	-	14.35	14.45	5,625	80,954	14.392	11.70	-	-	11.66	11.74	6,922	11.696	2.13%
2022-11-15	14.10	-	-	14.10	14.85	8,055	116,256	14.433	11.46	-	-	11.46	12.07	9,912	11.729	2.92%
2022-11-14	13.70	10.70	-	13.20	13.65	3,205	43,042	13.430	11.13	8.696	-	10.73	11.09	3,944	10.914	21.24%
2022-11-11	11.30	-	-	10.60	10.70	1,010	10,707	10.601	9.183	-	-	8.614	8.696	1,243	8.6152	18.32%
2022-11-10	9.550	-	-	9.550	9.550	1,500	14,325	9.5500	7.761	-	-	7.761	7.761	1,846	7.7611	3.80%
2022-11-09	9.200	-	-	9.000	9.250	3,765	34,518	9.1681	7.477	-	-	7.314	7.517	4,633	7.4508	8.88%
2022-11-08	8.450	-	-	8.450	8.600	8,170	69,051	8.4518	6.867	-	-	6.867	6.989	10,053	6.8686	0.72%
2022-11-07	8.750	8.550	-	8.750	8.750	3,000	26,250	8.7500	6.818	6.663	-	6.818	6.818	3,850	6.8184	1.74%
2022-11-04	8.600	8.800	-	8.500	8.600	8,480	72,600	8.5613	6.702	6.857	-	6.624	6.702	10,882	6.6714	1.78%
2022-11-03	8.450	-	-	8.500	8.550	11,865	100,873	8.5017	6.585	-	-	6.624	6.663	15,226	6.6249	-0.59%
2022-11-02	8.500	8.500	8.600	8.450	8.500	4,845	40,950	8.4520	6.624	6.624	6.702	6.585	6.624	6,218	6.5862	-1.73%
2022-11-01	8.650	-	-	8.650	8.750	5,280	45,772	8.6689	6.740	-	-	6.740	6.818	6,776	6.7552	-5.46%
2022-10-31	9.150	-	-	9.400	9.400	1,400	13,160	9.4000	7.130	-	-	7.325	7.325	1,797	7.3249	-5.67%
2022-10-28	9.700	-	-	9.900	9.900	1,700	16,830	9.9000	7.559	-	-	7.715	7.715	2,182	7.7145	-3.00%
2022-10-27	10.00	10.00	-	10.00	10.15	1,445	14,661	10.146	7.792	7.792	-	7.792	7.909	1,854	7.9062	0.00%
2022-10-26	10.00	-	11.40	9.900	10.10	16,265	162,829	10.011	7.792	-	8.883	7.715	7.870	20,873	7.8010	-0.99%
2022-10-25	10.10	-	-	-	-	0	0	-	7.870	-	-	-	-	0	-	-0.98%
2022-10-24	10.20	-	-	10.20	10.45	7,720	80,049	10.369	7.948	-	-	7.948	8.143	9,907	8.0800	-4.23%
2022-10-21	10.65	10.65	-	10.65	10.90	1,295	13,949	10.771	8.299	8.299	-	8.299	8.494	1,662	8.3936	-6.17%
2022-10-20	11.35	-	11.05	-	-	0	0	-	8.844	-	8.611	-	-	0	-	-1.30%
2022-10-19	11.50	-	11.20	11.40	11.80	5,490	63,833	11.627	8.961	-	8.728	8.883	9.195	7,045	9.0604	-4.17%
2022-10-18	12.00	12.00	-	12.00	12.25	1,065	12,858	12.073	9.351	9.351	-	9.351	9.546	1,367	9.4080	-5.14%
2022-10-17	12.65	12.60	-	-	-	0	0	-	9.857	9.818	-	-	-	0	-	0.00%
2022-10-14	12.65	12.60	-	12.60	12.90	7,890	100,619	12.753	9.857	9.818	-	9.818	10.05	10,125	9.9375	-1.94%
2022-10-13	12.90	12.55	-	12.90	13.10	590	7,697	13.046	10.05	9.780	-	10.05	10.21	757	10.166	-3.37%
2022-10-12	13.35	-	12.95	-	-	0	0	-	10.40	-	10.09	-	-	0	-	-3.96%
2022-10-11	13.90	13.60	-	13.90	14.15	165	2,322	14.073	10.83	10.60	-	10.83	11.03	212	10.966	-3.47%
2022-10-10	14.40	14.00	-	-	-	0	0	-	11.22	10.91	-	-	-	0	-	-0.69%
2022-10-07	14.50	14.25	-	-	-	0	0	-	11.30	11.10	-	-	-	0	-	-2.36%
2022-10-06	14.85	-	14.45	-	-	0	0	-	11.57	-	11.26	-	-	0	-	-1.98%
2022-10-05	15.15	14.70	-	-	-	0	0	-	11.81	11.45	-	-	-	0	-	-1.94%
2022-10-03	15.45	-	-	15.45	15.45	600	9,270	15.450	12.04	-	-	12.04	12.04	770	12.039	4.75%
2022-09-30	14.75	14.60	-	14.75	14.80	2,750	40,653	14.783	11.49	11.38	-	11.49	11.53	3,529	11.520	-3.28%
2022-09-29	15.25	-	18.00	15.25	15.35	2,095	31,969	15.260	11.88	-	14.03	11.88	11.96	2,689	11.891	-4.09%
2022-09-28	15.90	-	18.00	-	-	20	316	15.800	12.39	-	14.03	-	-	26	12.312	-3.05%
2022-09-27	16.40	-	18.00	16.40	16.40	865	14,186	16.400	12.78	-	14.03	12.78	12.78	1,110	12.780	-1.50%
2022-09-26	16.65	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	-0.60%
2022-09-23	16.75	-	-	-	-	0	0	-	13.05	-	-	-	-	0	-	-2.05%
2022-09-22	17.10	-	-	-	-	0	0	-	13.33	-	-	-	-	0	-	-0.87%
2022-09-21	17.25	-	-	-	-	0	0	-	13.44	-	-	-	-	0	-	0.00%
2022-09-20	17.25	-	-	-	-	0	0	-	13.44	-	-	-	-	0	-	0.00%
2022-09-19	17.25	-	-	-	-	0	0	-	13.44	-	-	-	-	0	-	0.00%
2022-09-16	17.25	-	-	-	-	695	12,162	17.499	13.44	-	-	-	-	892	13.636	0.58%
2022-09-15	17.15	-	-	17.10	17.15	1,100	18,824	17.113	13.36	-	-	13.33	13.36	1,412	13.335	1.48%
2022-09-14	16.90	-	-	-	-	0	0	-	13.17	-	-	-	-	0	-	0.00%
2022-09-13	16.90	-	-	-	-	0	0	-	13.17	-	-	-	-	0	-	0.00%
2022-09-09	16.90	-	-	16.90	16.90	95	1,605	16.895	13.17	-	-	13.17	13.17	122	13.165	1.20%
2022-09-08	16.70	-	-	-	-	0	0	-	13.01	-	-	-	-	0	-	0.30%
2022-09-07	16.65	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.60%
2022-09-06	16.55	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.61%
2022-09-05	16.45	-	-	16.50	16.50	1,100	18,150	16.500	12.82	-	-	12.86	12.86	1,412	12.858	-4.36%
2022-09-02	17.20	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2022-09-01	17.20	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2022-08-31	17.20	16.80	-	16.90	16.90	1,000	16,900	16.900	13.40	13.09	-	13.17	13.17	1,283	13.169	2.38%
2022-08-30	16.80	16.35	-	16.80	16.80	1,100	18,480	16.800	13.09	12.74	-	13.09	13.09	1,412	13.091	-0.88%
2022-08-29	16.95	-	-	17.15	17.45	1,025	17,883	17.447	13.21	-	-	13.36	13.60	1,315	13.595	-3.42%
2022-08-26	17.55	-	-	17.50	17.50	545	9,537	17.499	13.68	-	-	13.64	13.64	699	13.636	4.46%
2022-08-25	16.80	-	-	16.30	16.60	2,780	45,703	16.440	13.09	-	-	12.70	12.94	3,568	12.811	8.74%
2022-08-24	15.45	-	-	14.95	15.45	7,225	109,829	15.201	12.04	-	-	11.65	12.04	9,272	11.845	3.69%
2022-08-23	14.90	-	-	14.00	14.70	1,965	28,191	14.347	11.61	-	-	10.91	11.45	2,522	11.179	3.47%
2022-08-22	14.40	-	-	14.25	14.25	130	1,852	14.246	11.22	-	-	11.10	11.10	167	11.101	3.23%
2022-08-19	13.95	-	-	13.75	13.75	1,005	13,818	13.749	10.87	-	-	10.71	10.71	1,290	10.714	1.45%
2022-08-18	13.75	-	-	-	-	0	0	-	10.71	-	-	-	-	0	-	-0.36%
2022-08-17	13.80	-	-	13.80	14.15	6,350	88,834	13.990	10.75	-	-	10.75	11.03	8,149	10.901	0.00%
2022-08-16	13.80	-	-	13.30	13.80	18,200	246,350	13.536	10.75	-	-	10.36	10.75	23,356	10.548	9.52%
2022-08-15	12.60	12.50	-	-	-	0	0	-	9.818	9.741	-	-	-	0	-	0.00%
2022-08-12	12.60	12.50	-	-	-	0	0	-	9.818	9.741	-	-	-	0	-	0.00%
2022-08-11	12.60	12.55	-	-	-	0	0	-	9.818	9.780	-	-	-	0	-	0.00%
2022-08-10	12.60	12.60	-	12.60	12.65	300	3,785	12.617	9.818	9.818	-	9.818	9.857	385	9.8315	-0.40%
2022-08-09	12.65	-	-	12.65	12.70	760	9,620	12.658	9.857	-	-	9.857	9.896	975	9.8636	-0.39%
2022-08-08	12.70	12.65	-	12.70	12.75	880	11,190	12.716	9.896	9.857	-	9.896	9.935	1,129	9.9088	-1.55%
2022-08-05	12.90	12.75	-	13.20	13.20	550	7,260	13.200	10.05	9.935	-	10.29	10.29	706	10.286	-0.15%
2022-08-04	13.20	-	-	13.20	13.65	3,060	40,856	13.352	10.07	-	-	10.07	10.41	4,012	10.183	-3.30%
2022-08-03	13.65	13.40	-	-	-	0	0	-	10.41	10.22	-	-	-	0	-	-2.85%
2022-08-02	14.05	13.40	-	-	-	0	0	-	10.72	10.22	-	-	-	0	-	-1.75%
2022-08-01	14.30	13.40	14.60	-	-	0	0	-	10.91	10.22	11.14	-	-	0	-	0.00%
2022-07-29	14.30	-	-	14.30	14.30	70	1,001	14.300	10.91	-	-	10.91	10.91	92	10.907	0.35%
2022-07-28	14.25	-	-	-	-	0	0	-	10.87	-	-	-	-	0	-	1.06%
2022-07-27	14.10	-	-	-	-	0	0	-	10.75	-	-	-	-	0	-	0.71%
2022-07-26	14.00	-	-	14.00	14.00	20	280	14.000	10.68	-	-	10.68	10.68	26	10.678	3.70%
2022-07-25	13.50	13.40	-	-	-	0	0	-	10.30	10.22	-	-	-	0	-	0.75%
2022-07-22	13.40	-	-	-	-	0	0	-	10.22	-	-	-	-	0	-	0.00%
2022-07-21	13.40	-	13.40	13.40	13.70	4,500	60,801	13.511	10.22	-	10.22	10.22	10.45	5,900	10.305	-3.94%
2022-07-20	13.95	-	-	-	-	0	0	-	10.64	-	-	-	-	0	-	-2.79%
2022-07-19	14.35	-	-	-	-	0	0	-	10.94	-	-	-	-	0	-	-2.38%
2022-07-18	14.70	-	-	14.70	14.70	1,200	17,640	14.700	11.21	-	-	11.21	11.21	1,573	11.212	0.68%
2022-07-15	14.60	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	0.00%
2022-07-14	14.60	14.30	-	-	-	0	0	-	11.14	10.91	-	-	-	0	-	2.10%
2022-07-13	14.30	14.20	-	14.30	14.70	950	13,775	14.500	10.91	10.83	-	10.91	11.21	1,246	11.059	-3.38%
2022-07-12	14.80	-	15.00	14.75	15.80	1,290	19,332	14.986	11.29	-	11.44	11.25	12.05	1,691	11.430	-6.33%
2022-07-11	15.80	-	-	15.80	16.00	790	12,504	15.828	12.05	-	-	12.05	12.20	1,036	12.072	-1.25%
2022-07-08	16.00	-	-	16.10	16.10	60	966	16.100	12.20	-	-	12.28	12.28	79	12.280	-2.74%
2022-07-07	16.45	16.30	-	-	-	0	0	-	12.55	12.43	-	-	-	0	-	-2.95%
2022-07-06	16.95	-	-	16.95	16.95	500	8,475	16.950	12.93	-	-	12.93	12.93	656	12.928	-0.88%
2022-07-05	17.10	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	-1.72%
2022-07-04	17.40	-	-	-	-	0	0	-	13.27	-	-	-	-	0	-	-0.57%
2022-06-30	17.50	-	-	-	-	0	0	-	13.35	-	-	-	-	0	-	0.00%
2022-06-29	17.50	17.40	-	17.50	17.65	3,235	56,655	17.513	13.35	13.27	-	13.35	13.46	4,241	13.358	-1.96%
2022-06-28	17.85	-	-	17.90	17.90	55	984	17.891	13.61	-	-	13.65	13.65	72	13.646	-2.46%
2022-06-27	18.30	-	-	-	-	0	0	-	13.96	-	-	-	-	0	-	-0.27%
2022-06-24	18.35	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	-2.91%
2022-06-23	18.90	-	-	-	-	0	0	-	14.42	-	-	-	-	0	-	-1.82%
2022-06-22	19.25	-	-	-	-	0	0	-	14.68	-	-	-	-	0	-	-0.77%
2022-06-21	19.40	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	0.00%
2022-06-20	19.40	-	-	19.40	19.40	285	5,529	19.400	14.80	-	-	14.80	14.80	374	14.797	0.00%
2022-06-17	19.40	-	-	19.50	19.50	1,600	31,200	19.500	14.80	-	-	14.87	14.87	2,098	14.873	-0.26%
2022-06-16	19.45	-	-	-	-	0	0	-	14.83	-	-	-	-	0	-	1.04%
2022-06-15	19.25	-	-	-	-	0	0	-	14.68	-	-	-	-	0	-	0.26%
2022-06-14	19.20	-	-	19.20	19.20	500	9,600	19.200	14.64	-	-	14.64	14.64	656	14.644	-1.54%
2022-06-13	19.50	-	-	19.50	19.50	4,800	93,600	19.500	14.87	-	-	14.87	14.87	6,293	14.873	-3.47%
2022-06-10	20.20	-	-	-	-	130	2,652	20.400	15.41	-	-	-	-	170	15.559	-1.22%
2022-06-09	20.45	20.40	-	20.50	20.50	95	1,949	20.516	15.60	15.56	-	15.64	15.64	125	15.648	-0.73%
2022-06-08	20.60	20.50	-	20.60	20.60	30	618	20.600	15.71	15.64	-	15.71	15.71	39	15.712	0.73%
2022-06-07	20.45	20.45	-	-	-	0	0	-	15.60	15.60	-	-	-	0	-	0.00%
2022-06-06	20.45	-	-	20.40	20.65	805	16,423	20.401	15.60	-	-	15.56	15.75	1,055	15.560	-0.97%
2022-06-02	20.65	20.60	-	20.65	20.65	80	1,652	20.650	15.75	15.71	-	15.75	15.75	105	15.750	-0.72%
2022-06-01	20.80	-	-	-	-	0	0	-	15.86	-	-	-	-	0	-	-0.72%
2022-05-31	20.95	-	-	-	-	0	0	-	15.98	-	-	-	-	0	-	-0.24%
2022-05-30	21.00	20.80	-	21.00	21.00	50	1,050	21.000	16.02	15.86	-	16.02	16.02	66	16.017	0.00%
2022-05-27	21.00	-	-	-	-	0	0	-	16.02	-	-	-	-	0	-	-2.78%
2022-05-26	21.60	-	-	-	-	0	0	-	16.47	-	-	-	-	0	-	-1.59%
2022-05-25	21.95	-	-	-	-	0	0	-	16.74	-	-	-	-	0	-	-1.57%
2022-05-24	22.30	22.10	-	22.25	22.30	1,000	22,299	22.299	17.01	16.86	-	16.97	17.01	1,311	17.008	0.45%
2022-05-23	22.20	-	-	-	-	0	0	-	16.93	-	-	-	-	0	-	0.68%
2022-05-20	22.05	21.90	-	21.90	21.90	35	766	21.886	16.82	16.70	-	16.70	16.70	46	16.693	1.85%
2022-05-19	21.65	-	-	-	-	0	0	-	16.51	-	-	-	-	0	-	0.00%
2022-05-18	21.65	-	-	-	-	0	0	-	16.51	-	-	-	-	0	-	-0.23%
2022-05-17	21.70	-	-	21.70	22.30	2,420	53,007	21.904	16.55	-	-	16.55	17.01	3,173	16.706	-1.14%
2022-05-16	21.95	21.70	-	21.95	21.95	800	17,560	21.950	16.74	16.55	-	16.74	16.74	1,049	16.742	1.86%
2022-05-13	21.55	-	-	-	-	0	0	-	16.44	-	-	-	-	0	-	-1.37%
2022-05-12	21.85	-	-	22.00	22.00	350	7,700	22.000	16.67	-	-	16.78	16.78	459	16.780	-1.75%
2022-05-11	22.80	-	-	-	-	0	0	-	16.96	-	-	-	-	0	-	-0.65%
2022-05-10	22.95	-	-	22.95	23.20	1,200	27,690	23.075	17.07	-	-	17.07	17.26	1,613	17.167	-3.77%
2022-05-06	23.85	-	-	-	-	0	0	-	17.74	-	-	-	-	0	-	-0.83%
2022-05-05	24.05	-	-	24.05	24.05	405	9,740	24.049	17.89	-	-	17.89	17.89	544	17.892	-1.23%
2022-05-04	24.35	-	-	-	-	0	0	-	18.12	-	-	-	-	0	-	0.00%
2022-05-03	24.35	-	-	-	-	0	0	-	18.12	-	-	-	-	0	-	0.00%
2022-04-29	24.35	-	-	24.35	24.35	405	9,861	24.348	18.12	-	-	18.12	18.12	544	18.115	3.40%
2022-04-28	23.55	-	-	-	-	0	0	-	17.52	-	-	-	-	0	-	0.21%
2022-04-27	23.50	-	-	-	-	0	0	-	17.48	-	-	-	-	0	-	-0.21%
2022-04-26	23.55	-	-	-	-	0	0	-	17.52	-	-	-	-	0	-	0.00%
2022-04-25	23.55	-	-	23.55	23.55	620	14,597	23.544	17.52	-	-	17.52	17.52	833	17.516	-1.26%
2022-04-22	23.85	-	-	-	-	0	0	-	17.74	-	-	-	-	0	-	-1.04%
2022-04-21	24.10	-	-	24.10	24.10	115	2,771	24.096	17.93	-	-	17.93	17.93	155	17.927	-1.03%
2022-04-20	24.35	-	-	24.35	24.35	255	6,209	24.349	18.12	-	-	18.12	18.12	343	18.115	-2.01%
2022-04-19	24.85	-	-	-	-	0	0	-	18.49	-	-	-	-	0	-	-0.20%
2022-04-14	24.90	-	-	24.90	24.90	135	3,361	24.896	18.53	-	-	18.53	18.53	181	18.522	2.05%
2022-04-13	24.40	-	-	-	-	0	0	-	18.15	-	-	-	-	0	-	0.41%
2022-04-12	24.30	-	-	24.30	24.85	1,185	29,329	24.750	18.08	-	-	18.08	18.49	1,593	18.414	-4.52%
2022-04-11	25.45	-	-	25.95	26.50	1,510	39,283	26.015	18.93	-	-	19.31	19.72	2,030	19.355	-3.96%
2022-04-08	26.50	26.50	-	26.35	26.40	570	15,031	26.370	19.72	19.72	-	19.60	19.64	766	19.619	-0.93%
2022-04-07	26.75	26.20	-	-	-	0	0	-	19.90	19.49	-	-	-	0	-	-1.65%
2022-04-06	27.20	-	-	27.10	27.25	1,030	27,928	27.115	20.24	-	-	20.16	20.27	1,384	20.173	6.88%
2022-04-04	25.45	-	-	-	-	0	0	-	18.93	-	-	-	-	0	-	5.17%
2022-04-01	24.20	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2022-03-31	24.20	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	4.31%
2022-03-30	23.20	-	-	-	-	0	0	-	17.26	-	-	-	-	0	-	7.16%
2022-03-29	21.65	18.00	-	21.65	21.70	1,705	36,958	21.676	16.11	13.39	-	16.11	16.14	2,292	16.127	5.61%
2022-03-28	20.50	20.30	-	-	-	0	0	-	15.25	15.10	-	-	-	0	-	0.00%
2022-03-25	20.50	18.00	-	-	-	200	4,080	20.400	15.25	13.39	-	-	-	269	15.177	-0.73%
2022-03-24	20.65	-	-	20.65	21.45	4,600	97,060	21.100	15.36	-	-	15.36	15.96	6,183	15.698	-3.05%
2022-03-23	21.30	-	21.80	21.30	21.30	265	5,644	21.298	15.85	-	16.22	15.85	15.85	356	15.845	3.90%
2022-03-22	20.50	-	-	20.45	21.85	11,430	239,403	20.945	15.25	-	-	15.21	16.26	15,363	15.583	-5.09%
2022-03-21	21.60	-	-	21.60	21.90	2,635	56,969	21.620	16.07	-	-	16.07	16.29	3,542	16.085	-1.59%
2022-03-18	21.95	-	-	-	-	300	6,586	21.953	16.33	-	-	-	-	403	16.333	2.09%
2022-03-17	21.50	21.50	-	21.40	21.40	465	9,894	21.277	16.00	16.00	-	15.92	15.92	625	15.830	11.40%
2022-03-16	19.30	18.50	19.70	19.05	19.30	700	13,465	19.236	14.36	13.76	14.66	14.17	14.36	941	14.311	7.82%
2022-03-15	17.90	-	-	-	-	0	0	-	13.32	-	-	-	-	0	-	-6.53%
2022-03-14	19.15	-	19.50	19.70	19.70	100	1,970	19.700	14.25	-	14.51	14.66	14.66	134	14.656	-3.77%
2022-03-11	19.90	-	-	-	-	0	0	-	14.81	-	-	-	-	0	-	-3.63%
2022-03-10	20.65	-	-	-	-	0	0	-	15.36	-	-	-	-	0	-	-0.24%
2022-03-09	20.70	-	-	20.95	20.95	300	6,285	20.950	15.40	-	-	15.59	15.59	403	15.586	-4.61%
2022-03-08	21.70	-	-	-	-	0	0	-	16.14	-	-	-	-	0	-	-3.34%
2022-03-07	22.45	-	-	22.40	22.45	1,100	24,680	22.436	16.70	-	-	16.67	16.70	1,479	16.692	-1.10%
2022-03-04	22.70	22.00	-	22.70	22.70	2,400	54,480	22.700	16.89	16.37	-	16.89	16.89	3,226	16.888	-3.61%
2022-03-03	23.55	-	-	23.55	23.55	455	10,715	23.549	17.52	-	-	17.52	17.52	612	17.520	-1.26%
2022-03-02	23.85	-	23.85	23.85	24.15	730	17,620	24.137	17.74	-	17.74	17.74	17.97	981	17.957	-6.47%
2022-03-01	25.50	24.50	-	24.90	25.50	860	21,537	25.043	18.97	18.23	-	18.53	18.97	1,156	18.632	0.59%
2022-02-28	25.35	-	-	25.40	25.40	270	6,858	25.400	18.86	-	-	18.90	18.90	363	18.897	-3.24%
2022-02-25	26.20	-	-	26.40	26.60	70	1,850	26.429	19.49	-	-	19.64	19.79	94	19.662	-3.68%
2022-02-24	27.20	-	-	-	-	0	0	-	20.24	-	-	-	-	0	-	-2.16%
2022-02-23	27.80	-	-	-	-	15	417	27.800	20.68	-	-	-	-	20	20.683	0.36%
2022-02-22	27.70	-	-	-	-	0	0	-	20.61	-	-	-	-	0	-	0.00%
2022-02-21	27.70	27.70	-	27.70	27.70	275	7,622	27.716	20.61	20.61	-	20.61	20.61	370	20.620	-0.18%
2022-02-18	27.75	27.50	-	27.75	27.75	455	12,626	27.749	20.65	20.46	-	20.65	20.65	612	20.645	0.00%
2022-02-17	27.75	-	-	27.40	27.80	1,555	43,088	27.709	20.65	-	-	20.39	20.68	2,090	20.615	-1.07%
2022-02-16	28.05	-	-	27.75	28.20	5,200	145,922	28.062	20.87	-	-	20.65	20.98	6,989	20.878	-0.36%
2022-02-15	28.15	-	-	28.15	28.90	7,405	209,671	28.315	20.94	-	-	20.94	21.50	9,953	21.066	-2.76%
2022-02-14	28.95	-	-	28.80	29.10	4,320	125,097	28.958	21.54	-	-	21.43	21.65	5,807	21.544	-3.02%
2022-02-11	29.85	-	-	29.85	29.85	610	18,229	29.884	22.21	-	-	22.21	22.21	820	22.233	1.02%
2022-02-10	29.55	28.80	-	29.55	29.55	1,340	39,597	29.550	21.98	21.43	-	21.98	21.98	1,801	21.985	2.50%
2022-02-09	28.83	28.50	-	-	-	0	0	-	21.45	21.20	-	-	-	0	-	-0.00%
2022-02-08	29.10	-	-	29.55	29.55	100	2,955	29.550	21.45	-	-	21.78	21.78	136	21.781	-1.52%
2022-02-07	29.55	-	-	29.60	29.80	470	14,002	29.791	21.78	-	-	21.82	21.96	638	21.959	-1.17%
2022-02-04	29.90	29.80	-	29.90	29.90	95	2,840	29.895	22.04	21.96	-	22.04	22.04	129	22.035	0.34%
2022-01-31	29.80	29.85	30.10	29.75	29.75	120	3,570	29.750	21.96	22.00	22.19	21.93	21.93	163	21.928	0.17%
2022-01-28	29.75	-	-	29.75	29.80	715	21,275	29.755	21.93	-	-	21.93	21.96	970	21.932	-3.41%
2022-01-27	30.80	-	-	31.00	31.00	50	1,550	31.000	22.70	-	-	22.85	22.85	68	22.849	-0.65%
2022-01-26	31.00	-	-	31.00	31.10	1,705	52,949	31.055	22.85	-	-	22.85	22.92	2,313	22.890	1.31%
2022-01-25	30.60	30.50	-	30.60	31.20	920	28,212	30.665	22.55	22.48	-	22.55	23.00	1,248	22.603	0.16%
2022-01-24	30.55	30.55	-	30.35	30.55	770	23,386	30.371	22.52	22.52	-	22.37	22.52	1,045	22.386	2.00%
2022-01-21	29.95	-	-	-	-	0	0	-	22.08	-	-	-	-	0	-	2.22%
2022-01-20	29.30	28.70	-	29.05	30.10	8,475	250,754	29.587	21.60	21.15	-	21.41	22.19	11,498	21.808	8.52%
2022-01-19	27.00	27.00	-	25.85	27.45	10,395	274,376	26.395	19.90	19.90	-	19.05	20.23	14,103	19.455	3.65%
2022-01-18	26.05	-	-	25.65	26.05	9,110	235,510	25.852	19.20	-	-	18.91	19.20	12,360	19.055	1.36%
2022-01-17	25.70	-	-	26.00	26.50	2,540	66,740	26.276	18.94	-	-	19.16	19.53	3,446	19.367	-5.86%
2022-01-14	27.30	27.00	-	27.30	27.80	6,500	177,975	27.381	20.12	19.90	-	20.12	20.49	8,819	20.182	-2.85%
2022-01-13	28.10	-	-	28.10	28.35	1,500	42,300	28.200	20.71	-	-	20.71	20.90	2,035	20.786	-2.77%
2022-01-12	28.90	-	-	28.90	29.65	4,205	123,123	29.280	21.30	-	-	21.30	21.85	5,705	21.582	-4.15%
2022-01-11	30.15	30.10	-	30.20	30.20	150	4,530	30.200	22.22	22.19	-	22.26	22.26	204	22.260	-0.33%
2022-01-10	30.25	30.20	-	30.25	30.35	5,400	163,600	30.296	22.30	22.26	-	22.30	22.37	7,326	22.331	-1.47%
2022-01-07	30.70	30.00	-	-	-	0	0	-	22.63	22.11	-	-	-	0	-	-3.15%
2022-01-06	31.70	-	-	31.80	32.30	535	17,264	32.269	23.37	-	-	23.44	23.81	726	23.785	-3.50%
2022-01-05	32.85	32.50	-	-	-	0	0	-	24.21	23.96	-	-	-	0	-	-2.38%
2022-01-04	33.65	-	-	33.80	33.80	450	15,210	33.800	24.80	-	-	24.91	24.91	611	24.913	-1.32%
2022-01-03	34.10	-	-	-	-	0	0	-	25.13	-	-	-	-	0	-	0.00%
2021-12-31	34.10	34.00	34.30	-	-	0	0	-	25.13	25.06	25.28	-	-	0	-	0.00%
2021-12-30	34.10	33.75	-	-	-	0	0	-	25.13	24.88	-	-	-	0	-	-0.15%
2021-12-29	34.15	33.80	-	-	-	0	0	-	25.17	24.91	-	-	-	0	-	0.00%
2021-12-28	34.15	33.95	-	-	-	0	0	-	25.17	25.02	-	-	-	0	-	-0.44%
2021-12-24	34.30	34.10	34.45	-	-	0	0	-	25.28	25.13	25.39	-	-	0	-	0.00%
2021-12-23	34.30	33.90	-	-	-	0	0	-	25.28	24.99	-	-	-	0	-	-0.29%
2021-12-22	34.40	-	-	-	-	0	0	-	25.36	-	-	-	-	0	-	0.00%
2021-12-21	34.40	-	-	34.40	34.75	65	2,248	34.585	25.36	-	-	25.36	25.61	88	25.492	-1.15%
2021-12-20	34.80	34.70	-	-	-	0	0	-	25.65	25.58	-	-	-	0	-	-0.29%
2021-12-17	34.90	34.50	-	-	-	0	0	-	25.72	25.43	-	-	-	0	-	0.00%
2021-12-16	34.90	34.70	-	-	-	0	0	-	25.72	25.58	-	-	-	0	-	-0.71%
2021-12-15	35.15	-	-	-	-	0	0	-	25.91	-	-	-	-	0	-	-2.63%
2021-12-14	36.10	-	-	36.10	36.10	5	180	36.000	26.61	-	-	26.61	26.61	7	26.535	-1.37%
2021-12-13	36.60	-	36.60	36.60	36.60	5	183	36.600	26.98	-	26.98	26.98	26.98	7	26.977	0.00%
2021-12-10	36.60	-	-	-	-	0	0	-	26.98	-	-	-	-	0	-	1.53%
2021-12-09	36.05	-	-	-	-	0	0	-	26.57	-	-	-	-	0	-	1.26%
2021-12-08	35.60	-	-	-	-	0	0	-	26.24	-	-	-	-	0	-	1.71%
2021-12-07	35.00	-	-	-	-	0	0	-	25.80	-	-	-	-	0	-	1.89%
2021-12-06	34.35	-	-	34.35	34.35	350	12,022	34.349	25.32	-	-	25.32	25.32	475	25.318	-1.15%
2021-12-03	34.75	34.50	-	-	-	0	0	-	25.61	25.43	-	-	-	0	-	-0.71%
2021-12-02	35.00	34.75	-	-	-	0	0	-	25.80	25.61	-	-	-	0	-	0.00%
2021-12-01	35.00	34.50	-	-	-	0	0	-	25.80	25.43	-	-	-	0	-	-1.69%
2021-11-30	35.60	34.60	-	35.60	35.60	300	10,680	35.600	26.24	25.50	-	26.24	26.24	407	26.240	1.57%
2021-11-29	35.05	-	35.10	35.05	35.30	1,225	43,216	35.278	25.83	-	25.87	25.83	26.02	1,662	26.003	-2.64%
2021-11-26	36.00	-	-	36.00	36.00	25	900	36.000	26.53	-	-	26.53	26.53	34	26.535	-1.64%
2021-11-25	36.60	36.35	-	-	-	0	0	-	26.98	26.79	-	-	-	0	-	-2.14%
2021-11-24	37.40	-	-	37.40	37.40	140	5,238	37.414	27.57	-	-	27.57	27.57	190	27.577	0.81%
2021-11-23	37.10	-	-	37.10	37.40	350	13,030	37.229	27.35	-	-	27.35	27.57	475	27.440	-1.07%
2021-11-22	37.50	37.50	-	-	-	0	0	-	27.64	27.64	-	-	-	0	-	0.00%
2021-11-19	37.50	-	-	37.50	37.50	265	9,937	37.498	27.64	-	-	27.64	27.64	360	27.639	0.00%
2021-11-18	37.50	-	-	37.30	37.60	6,240	233,872	37.479	27.64	-	-	27.49	27.71	8,466	27.625	1.35%
2021-11-17	37.00	36.60	-	-	-	5,200	190,902	36.712	27.27	26.98	-	-	-	7,055	27.060	-0.67%
2021-11-16	37.25	-	38.45	37.20	37.90	2,955	111,006	37.565	27.46	-	28.34	27.42	27.94	4,009	27.689	-2.49%
2021-11-15	38.20	-	38.45	37.85	38.45	9,935	378,128	38.060	28.16	-	28.34	27.90	28.34	13,479	28.053	3.66%
2021-11-12	36.85	-	-	35.45	37.40	4,030	146,628	36.384	27.16	-	-	26.13	27.57	5,468	26.818	5.89%
2021-11-11	34.80	34.25	-	34.05	34.80	1,480	50,740	34.284	25.65	25.24	-	25.10	25.65	2,008	25.270	7.08%
2021-11-10	32.50	31.45	-	31.85	31.85	200	6,370	31.850	23.96	23.18	-	23.48	23.48	271	23.476	3.01%
2021-11-09	31.55	-	-	31.55	31.65	11,515	363,910	31.603	23.25	-	-	23.25	23.33	15,622	23.294	-3.52%
2021-11-08	32.70	32.60	-	33.10	33.10	505	16,715	33.099	24.10	24.03	-	24.40	24.40	685	24.397	-2.82%
2021-11-05	33.65	33.45	-	33.65	33.65	10	336	33.600	24.80	24.66	-	24.80	24.80	14	24.766	-3.80%
2021-11-04	35.70	-	-	36.00	36.00	20	720	36.000	25.78	-	-	26.00	26.00	28	26.000	-2.06%
2021-11-03	36.45	-	-	36.45	36.55	1,715	62,551	36.473	26.32	-	-	26.32	26.40	2,375	26.341	0.69%
2021-11-02	36.20	-	-	36.20	36.45	20	727	36.350	26.14	-	-	26.14	26.32	28	26.252	-2.43%
2021-11-01	37.10	37.05	-	37.10	37.80	10	374	37.400	26.79	26.76	-	26.79	27.30	14	27.011	-3.13%
2021-10-29	38.30	38.05	-	-	-	0	0	-	27.66	27.48	-	-	-	0	-	-0.52%
2021-10-28	38.50	38.40	-	38.60	38.60	705	27,213	38.600	27.81	27.73	-	27.88	27.88	976	27.877	-0.90%
2021-10-27	38.85	38.75	-	38.85	38.85	300	11,655	38.850	28.06	27.99	-	28.06	28.06	415	28.058	-0.38%
2021-10-26	39.00	-	-	39.00	39.10	7,515	295,185	39.279	28.17	-	-	28.17	28.24	10,406	28.368	-1.02%
2021-10-25	39.40	39.00	-	-	-	0	0	-	28.46	28.17	-	-	-	0	-	-0.25%
2021-10-22	39.50	39.20	-	39.50	39.55	65	2,567	39.492	28.53	28.31	-	28.53	28.56	90	28.522	-0.38%
2021-10-21	39.65	39.40	-	39.70	39.70	5	198	39.600	28.64	28.46	-	28.67	28.67	7	28.600	-1.00%
2021-10-20	40.05	39.80	-	40.05	40.05	400	16,020	40.050	28.92	28.74	-	28.92	28.92	554	28.925	0.12%
2021-10-19	40.00	-	-	40.10	40.10	1,005	40,300	40.100	28.89	-	-	28.96	28.96	1,392	28.960	2.56%
2021-10-18	39.00	38.80	-	38.70	38.80	3,000	116,300	38.767	28.17	28.02	-	27.95	28.02	4,154	27.998	4.70%
2021-10-15	37.25	-	-	36.75	36.75	100	3,675	36.750	26.90	-	-	26.54	26.54	138	26.541	2.05%
2021-10-12	36.50	-	-	36.50	36.50	150	5,475	36.500	26.36	-	-	26.36	26.36	208	26.361	-1.48%
2021-10-11	37.05	-	-	37.30	38.60	1,100	42,200	38.364	26.76	-	-	26.94	27.88	1,523	27.707	-5.73%
2021-10-08	39.30	-	-	39.65	39.70	170	6,740	39.647	28.38	-	-	28.64	28.67	235	28.634	-1.38%
2021-10-07	39.85	-	-	-	-	0	0	-	28.78	-	-	-	-	0	-	-3.63%
2021-10-06	41.35	-	-	-	-	0	0	-	29.86	-	-	-	-	0	-	-0.24%
2021-10-05	41.45	-	-	41.90	41.95	1,400	58,710	41.936	29.94	-	-	30.26	30.30	1,938	30.287	-2.81%
2021-10-04	42.65	-	-	-	-	0	0	-	30.80	-	-	-	-	0	-	-0.58%
2021-09-30	42.90	-	-	42.90	42.90	160	6,864	42.900	30.98	-	-	30.98	30.98	222	30.983	-0.35%
2021-09-29	43.05	-	-	-	-	0	0	-	31.09	-	-	-	-	0	-	-0.58%
2021-09-28	43.30	-	-	-	-	0	0	-	31.27	-	-	-	-	0	-	0.00%
2021-09-27	43.30	-	-	-	-	0	0	-	31.27	-	-	-	-	0	-	-0.69%
2021-09-24	43.60	-	-	-	-	0	0	-	31.49	-	-	-	-	0	-	0.11%
2021-09-23	43.55	-	-	-	-	0	0	-	31.45	-	-	-	-	0	-	0.58%
2021-09-21	43.30	-	-	-	-	0	0	-	31.27	-	-	-	-	0	-	-0.35%
2021-09-20	43.45	-	-	-	-	0	0	-	31.38	-	-	-	-	0	-	-1.36%
2021-09-17	44.05	-	-	-	-	0	0	-	31.81	-	-	-	-	0	-	-1.56%
2021-09-16	44.75	-	-	-	-	0	0	-	32.32	-	-	-	-	0	-	-1.21%
2021-09-15	45.30	-	-	-	-	0	0	-	32.72	-	-	-	-	0	-	-0.33%
2021-09-14	45.45	-	-	-	-	0	0	-	32.82	-	-	-	-	0	-	0.00%
2021-09-13	45.45	-	-	-	-	0	0	-	32.82	-	-	-	-	0	-	0.11%
2021-09-10	45.40	-	-	-	-	0	0	-	32.79	-	-	-	-	0	-	0.11%
2021-09-09	45.35	-	-	-	-	0	0	-	32.75	-	-	-	-	0	-	0.00%
2021-09-08	45.35	-	-	-	-	0	0	-	32.75	-	-	-	-	0	-	0.00%
2021-09-07	45.35	-	-	-	-	0	0	-	32.75	-	-	-	-	0	-	-0.66%
2021-09-06	45.65	-	-	-	-	0	0	-	32.97	-	-	-	-	0	-	-0.11%
2021-09-03	45.70	-	-	-	-	0	0	-	33.01	-	-	-	-	0	-	-1.40%
2021-09-02	46.35	-	-	-	-	0	0	-	33.47	-	-	-	-	0	-	-0.54%
2021-09-01	46.60	-	-	-	-	0	0	-	33.66	-	-	-	-	0	-	-0.11%
2021-08-31	46.65	-	-	-	-	0	0	-	33.69	-	-	-	-	0	-	0.21%
2021-08-30	46.55	-	-	-	-	0	0	-	33.62	-	-	-	-	0	-	0.00%
2021-08-27	46.55	-	-	-	-	0	0	-	33.62	-	-	-	-	0	-	0.00%
2021-08-26	46.55	-	-	-	-	0	0	-	33.62	-	-	-	-	0	-	0.00%
2021-08-25	46.55	-	-	46.55	46.55	230	10,706	46.548	33.62	-	-	33.62	33.62	318	33.617	0.00%
2021-08-24	46.55	-	-	-	-	0	0	-	33.62	-	-	-	-	0	-	0.00%
2021-08-23	46.55	-	-	-	-	0	0	-	33.62	-	-	-	-	0	-	0.00%
2021-08-20	46.55	-	-	-	-	0	0	-	33.62	-	-	-	-	0	-	-0.32%
2021-08-19	46.70	-	-	-	-	0	0	-	33.73	-	-	-	-	0	-	-0.11%
2021-08-18	46.75	-	-	-	-	0	0	-	33.76	-	-	-	-	0	-	0.00%
2021-08-17	46.75	-	-	-	-	0	0	-	33.76	-	-	-	-	0	-	0.00%
2021-08-16	46.75	-	-	-	-	0	0	-	33.76	-	-	-	-	0	-	0.00%
2021-08-13	46.75	-	-	-	-	0	0	-	33.76	-	-	-	-	0	-	0.32%
2021-08-12	46.60	-	-	-	-	0	0	-	33.66	-	-	-	-	0	-	0.54%
2021-08-11	46.35	-	-	-	-	0	0	-	33.47	-	-	-	-	0	-	0.11%
2021-08-10	46.30	-	-	-	-	0	0	-	33.44	-	-	-	-	0	-	0.00%
2021-08-09	46.30	-	-	-	-	0	0	-	33.44	-	-	-	-	0	-	0.00%
2021-08-06	46.30	-	-	-	-	0	0	-	33.44	-	-	-	-	0	-	-0.22%
2021-08-05	46.40	-	-	46.40	46.40	4,245	196,968	46.400	33.51	-	-	33.51	33.51	5,878	33.511	0.87%
2021-08-04	46.80	-	-	-	-	0	0	-	33.22	-	-	-	-	0	-	0.75%
2021-08-03	46.45	-	-	-	-	0	0	-	32.97	-	-	-	-	0	-	0.43%
2021-08-02	46.25	-	-	-	-	0	0	-	32.83	-	-	-	-	0	-	0.00%
2021-07-30	46.25	-	-	46.30	46.30	1,000	46,300	46.300	32.83	-	-	32.87	32.87	1,409	32.867	-1.49%
2021-07-29	46.95	-	-	-	-	0	0	-	33.33	-	-	-	-	0	-	-0.63%
2021-07-28	47.25	-	-	-	-	0	0	-	33.54	-	-	-	-	0	-	-0.94%
2021-07-27	47.70	-	-	-	-	0	0	-	33.86	-	-	-	-	0	-	-1.45%
2021-07-26	48.40	-	-	-	-	0	0	-	34.36	-	-	-	-	0	-	-0.62%
2021-07-23	48.70	-	-	-	-	0	0	-	34.57	-	-	-	-	0	-	-0.10%
2021-07-22	48.75	-	-	-	-	0	0	-	34.61	-	-	-	-	0	-	-0.61%
2021-07-21	49.05	-	-	-	-	0	0	-	34.82	-	-	-	-	0	-	-0.10%
2021-07-20	49.10	-	-	-	-	0	0	-	34.85	-	-	-	-	0	-	-0.10%
2021-07-19	49.15	-	-	-	-	10,000	493,760	49.376	34.89	-	-	-	-	14,087	35.050	0.00%
2021-07-16	49.15	-	-	-	-	0	0	-	34.89	-	-	-	-	0	-	0.31%
2021-07-15	49.00	-	-	-	-	0	0	-	34.78	-	-	-	-	0	-	0.00%
2021-07-14	49.00	49.00	-	-	-	0	0	-	34.78	34.78	-	-	-	0	-	0.51%
2021-07-13	48.75	-	-	-	-	0	0	-	34.61	-	-	-	-	0	-	0.00%
2021-07-12	48.75	-	-	-	-	0	0	-	34.61	-	-	-	-	0	-	0.41%
2021-07-09	48.55	-	-	-	-	0	0	-	34.46	-	-	-	-	0	-	0.00%
2021-07-08	48.55	-	-	-	-	0	0	-	34.46	-	-	-	-	0	-	0.00%
2021-07-07	48.55	-	-	-	-	0	0	-	34.46	-	-	-	-	0	-	-0.72%
2021-07-06	48.90	-	-	-	-	0	0	-	34.71	-	-	-	-	0	-	-0.71%
2021-07-05	49.25	-	-	-	-	0	0	-	34.96	-	-	-	-	0	-	0.00%
2021-07-02	49.25	-	-	49.25	49.25	100	4,925	49.250	34.96	-	-	34.96	34.96	141	34.961	-0.10%
2021-06-30	49.30	-	-	-	-	0	0	-	35.00	-	-	-	-	0	-	-0.40%
2021-06-29	49.50	-	-	-	-	0	0	-	35.14	-	-	-	-	0	-	0.00%
2021-06-28	49.50	-	-	-	-	0	0	-	35.14	-	-	-	-	0	-	0.00%
2021-06-25	49.50	-	-	-	-	0	0	-	35.14	-	-	-	-	0	-	0.00%
2021-06-24	49.50	-	-	-	-	0	0	-	35.14	-	-	-	-	0	-	0.00%
2021-06-23	49.50	-	-	-	-	0	0	-	35.14	-	-	-	-	0	-	0.00%
2021-06-22	49.50	-	-	-	-	0	0	-	35.14	-	-	-	-	0	-	0.00%
2021-06-21	49.50	-	-	-	-	0	0	-	35.14	-	-	-	-	0	-	0.00%
2021-06-18	49.50	-	-	-	-	0	0	-	35.14	-	-	-	-	0	-	0.00%
2021-06-17	49.50	-	-	49.50	49.50	1,000	49,500	49.500	35.14	-	-	35.14	35.14	1,409	35.138	0.00%
2021-06-16	49.50	-	-	-	-	0	0	-	35.14	-	-	-	-	0	-	-0.30%
2021-06-15	49.65	-	-	-	-	0	0	-	35.24	-	-	-	-	0	-	-0.20%
2021-06-11	49.75	-	-	-	-	0	0	-	35.32	-	-	-	-	0	-	-0.10%
2021-06-10	49.80	-	-	-	-	0	0	-	35.35	-	-	-	-	0	-	-0.50%
2021-06-09	50.05	-	-	-	-	0	0	-	35.53	-	-	-	-	0	-	0.00%
2021-06-08	50.05	-	-	-	-	0	0	-	35.53	-	-	-	-	0	-	0.00%
2021-06-07	50.05	-	-	-	-	0	0	-	35.53	-	-	-	-	0	-	0.00%
2021-06-04	50.05	-	-	-	-	0	0	-	35.53	-	-	-	-	0	-	-0.10%
2021-06-03	50.10	-	-	-	-	0	0	-	35.56	-	-	-	-	0	-	0.00%
2021-06-02	50.10	-	-	-	-	0	0	-	35.56	-	-	-	-	0	-	0.00%
2021-06-01	50.10	-	-	-	-	0	0	-	35.56	-	-	-	-	0	-	0.00%
2021-05-31	50.10	-	-	50.05	50.05	5	250	50.000	35.56	-	-	35.53	35.53	7	35.493	-0.79%
2021-05-28	50.50	-	50.50	-	-	0	0	-	35.85	-	35.85	-	-	0	-	0.00%
2021-05-27	50.50	-	-	50.50	50.50	5	252	50.400	35.85	-	-	35.85	35.85	7	35.777	0.50%
2021-05-26	50.25	-	-	-	-	0	0	-	35.67	-	-	-	-	0	-	0.20%
2021-05-25	50.15	-	-	-	-	0	0	-	35.60	-	-	-	-	0	-	0.10%
2021-05-24	50.10	-	-	-	-	0	0	-	35.56	-	-	-	-	0	-	0.10%
2021-05-21	50.05	-	-	-	-	0	0	-	35.53	-	-	-	-	0	-	0.00%
2021-05-20	50.05	-	-	-	-	0	0	-	35.53	-	-	-	-	0	-	0.00%
2021-05-18	50.05	-	-	-	-	0	0	-	35.53	-	-	-	-	0	-	0.00%
2021-05-17	50.05	-	-	-	-	0	0	-	35.53	-	-	-	-	0	-	0.00%
2021-05-14	50.05	-	-	-	-	0	0	-	35.53	-	-	-	-	0	-	0.00%
2021-05-13	50.05	-	-	-	-	0	0	-	35.53	-	-	-	-	0	-	0.00%
2021-05-12	50.05	-	-	-	-	0	0	-	35.53	-	-	-	-	0	-	0.00%
2021-05-11	50.05	-	-	-	-	0	0	-	35.53	-	-	-	-	0	-	0.00%
2021-05-10	50.05	-	-	-	-	0	0	-	35.53	-	-	-	-	0	-	0.00%
2021-05-07	50.05	-	-	-	-	0	0	-	35.53	-	-	-	-	0	-	0.10%
2021-05-06	50.00	-	-	-	-	0	0	-	35.49	-	-	-	-	0	-	0.00%
2021-05-05	50.00	-	-	-	-	0	0	-	35.49	-	-	-	-	0	-	0.10%
2021-05-04	49.95	-	-	-	-	0	0	-	35.46	-	-	-	-	0	-	0.30%
2021-05-03	49.80	-	-	-	-	0	0	-	35.35	-	-	-	-	0	-	0.00%
2021-04-30	49.80	-	-	-	-	0	0	-	35.35	-	-	-	-	0	-	0.00%
2021-04-29	49.80	-	-	-	-	0	0	-	35.35	-	-	-	-	0	-	0.00%
2021-04-28	49.80	-	-	-	-	0	0	-	35.35	-	-	-	-	0	-	0.00%
2021-04-27	49.80	-	-	-	-	0	0	-	35.35	-	-	-	-	0	-	0.00%
2021-04-26	49.80	-	-	49.80	49.80	4,000	199,200	49.800	35.35	-	-	35.35	35.35	5,635	35.351	0.40%
2021-04-23	49.60	-	-	-	-	0	0	-	35.21	-	-	-	-	0	-	0.10%
2021-04-22	49.55	-	-	-	-	10,000	497,364	49.736	35.17	-	-	-	-	14,087	35.306	0.30%
2021-04-21	49.40	-	-	-	-	0	0	-	35.07	-	-	-	-	0	-	0.00%
2021-04-20	49.40	-	-	-	-	20,000	994,440	49.722	35.07	-	-	-	-	28,174	35.296	0.00%
2021-04-19	49.40	-	-	-	-	0	0	-	35.07	-	-	-	-	0	-	0.00%
2021-04-16	49.40	-	-	-	-	0	0	-	35.07	-	-	-	-	0	-	-0.40%
2021-04-15	49.60	-	-	-	-	0	0	-	35.21	-	-	-	-	0	-	-0.60%
2021-04-14	49.90	-	49.95	50.10	50.10	50	2,505	50.100	35.42	-	35.46	35.56	35.56	70	35.564

Recommend Webb-site to a friend