CSOP Global Cloud Computing Technology Index ETF: Unit

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03194	2021-05-13	2024-11-28	2025-05-23	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-05-22	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-03-31	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-03-28	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-03-27	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-03-26	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-03-25	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-03-24	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-03-21	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-03-20	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-03-19	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-03-18	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-03-17	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-03-14	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-03-13	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-03-12	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-03-11	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-03-10	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-03-07	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-03-06	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-03-05	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-03-04	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-03-03	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-02-28	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-02-27	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-02-26	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-02-25	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-02-24	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-02-21	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-02-20	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-02-19	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-02-18	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-02-17	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-02-14	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-02-13	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-02-12	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-02-11	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-02-10	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-02-07	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-02-06	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-02-05	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-02-04	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-02-03	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-01-28	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-01-27	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-01-24	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-01-23	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-01-22	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-01-21	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-01-20	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-01-17	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-01-16	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-01-15	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-01-14	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-01-13	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-01-10	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-01-09	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-01-08	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-01-07	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-01-06	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-01-03	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2025-01-02	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2024-12-31	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2024-12-30	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2024-12-27	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2024-12-24	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2024-12-23	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2024-12-20	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2024-12-19	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2024-12-18	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2024-12-17	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2024-12-10	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2024-12-09	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2024-12-06	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2024-12-02	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2024-11-29	1	-	-	-	-	-	0	0	-	16.60	-	-	-	-	0	-	0.00%
2024-11-28	0	16.60	-	16.85	16.60	16.62	11,400	189,385	16.613	16.60	-	16.85	16.60	16.62	11,400	16.613	-1.48%
2024-11-27	0	16.85	-	17.80	16.70	16.85	22,800	383,774	16.832	16.85	-	17.80	16.70	16.85	22,800	16.832	0.12%
2024-11-26	0	16.83	-	17.00	16.81	16.85	30,500	513,309	16.830	16.83	-	17.00	16.81	16.85	30,500	16.830	-0.77%
2024-11-25	0	16.96	-	17.05	16.64	16.96	200	3,360	16.800	16.96	-	17.05	16.64	16.96	200	16.800	1.13%
2024-11-22	0	16.77	-	16.77	16.73	16.77	5,100	85,327	16.731	16.77	-	16.77	16.73	16.77	5,100	16.731	0.78%
2024-11-21	0	16.64	-	16.73	16.61	16.64	4,600	76,538	16.639	16.64	-	16.73	16.61	16.64	4,600	16.639	0.36%
2024-11-20	0	16.58	16.58	16.61	16.26	16.50	19,400	318,226	16.403	16.58	16.58	16.61	16.26	16.50	19,400	16.403	1.97%
2024-11-19	0	16.26	-	16.40	-	-	0	0	-	16.26	-	16.40	-	-	0	-	0.25%
2024-11-18	0	16.22	-	16.37	16.22	16.22	200	3,244	16.220	16.22	-	16.37	16.22	16.22	200	16.220	-1.10%
2024-11-15	0	16.40	-	16.49	16.38	16.40	5,300	86,899	16.396	16.40	-	16.49	16.38	16.40	5,300	16.396	-1.80%
2024-11-14	0	16.70	16.63	16.70	16.63	16.70	8,000	133,572	16.697	16.70	16.63	16.70	16.63	16.70	8,000	16.697	0.54%
2024-11-13	0	16.61	-	16.86	16.59	16.67	20,000	331,960	16.598	16.61	-	16.86	16.59	16.67	20,000	16.598	0.48%
2024-11-12	0	16.53	-	16.59	16.53	16.59	7,600	125,709	16.541	16.53	-	16.59	16.53	16.59	7,600	16.541	1.22%
2024-11-11	0	16.33	-	-	16.19	16.30	5,700	92,813	16.283	16.33	-	-	16.19	16.30	5,700	16.283	0.93%
2024-11-08	0	16.18	16.18	16.66	16.18	16.18	600	9,708	16.180	16.18	16.18	16.66	16.18	16.18	600	16.180	2.34%
2024-11-07	0	15.81	15.78	16.00	15.81	15.81	200	3,162	15.810	15.81	15.78	16.00	15.81	15.81	200	15.810	2.26%
2024-11-06	0	15.46	-	15.80	15.23	15.28	1,200	18,286	15.238	15.46	-	15.80	15.23	15.28	1,200	15.238	2.32%
2024-11-05	0	15.11	-	15.17	15.08	15.08	1,500	22,620	15.080	15.11	-	15.17	15.08	15.08	1,500	15.080	0.13%
2024-11-04	0	15.09	-	15.17	15.09	15.09	3,300	49,797	15.090	15.09	-	15.17	15.09	15.09	3,300	15.090	0.53%
2024-11-01	0	15.01	-	15.08	15.01	15.07	5,100	76,557	15.011	15.01	-	15.08	15.01	15.07	5,100	15.011	-0.73%
2024-10-31	0	15.12	-	15.22	15.12	15.12	2,000	30,240	15.120	15.12	-	15.22	15.12	15.12	2,000	15.120	-0.59%
2024-10-30	0	15.21	-	-	15.18	15.21	3,300	50,123	15.189	15.21	-	-	15.18	15.21	3,300	15.189	0.40%
2024-10-29	0	15.15	-	-	15.14	15.15	6,800	103,007	15.148	15.15	-	-	15.14	15.15	6,800	15.148	0.00%
2024-10-28	0	15.15	-	-	15.20	15.20	2,000	30,400	15.200	15.15	-	-	15.20	15.20	2,000	15.200	0.53%
2024-10-25	0	15.07	-	-	14.97	15.07	3,500	52,461	14.989	15.07	-	-	14.97	15.07	3,500	14.989	0.87%
2024-10-24	0	14.94	-	-	-	-	0	0	-	14.94	-	-	-	-	0	-	-0.60%
2024-10-23	0	15.03	-	-	-	-	0	0	-	15.03	-	-	-	-	0	-	0.00%
2024-10-22	0	15.03	-	-	-	-	0	0	-	15.03	-	-	-	-	0	-	0.00%
2024-10-21	0	15.03	-	-	15.06	15.12	28,100	423,917	15.086	15.03	-	-	15.06	15.12	28,100	15.086	0.33%
2024-10-18	0	14.98	-	15.35	14.95	14.95	3,300	49,335	14.950	14.98	-	15.35	14.95	14.95	3,300	14.950	0.07%
2024-10-17	0	14.97	-	-	14.97	14.97	5,000	74,850	14.970	14.97	-	-	14.97	14.97	5,000	14.970	-0.53%
2024-10-16	0	15.05	-	15.35	-	-	0	0	-	15.05	-	15.35	-	-	0	-	-0.33%
2024-10-15	0	15.10	-	15.10	15.19	15.19	1,000	15,190	15.190	15.10	-	15.10	15.19	15.19	1,000	15.190	-0.53%
2024-10-14	0	15.18	-	15.35	-	-	0	0	-	15.18	-	15.35	-	-	0	-	1.07%
2024-10-10	0	15.02	-	-	15.04	15.04	400	6,016	15.040	15.02	-	-	15.04	15.04	400	15.040	1.49%
2024-10-09	0	14.80	-	-	14.92	14.92	5,000	74,600	14.920	14.80	-	-	14.92	14.92	5,000	14.920	0.75%
2024-10-08	0	14.69	14.60	-	14.69	14.69	200	2,938	14.690	14.69	14.60	-	14.69	14.69	200	14.690	-2.78%
2024-10-07	0	15.11	14.81	-	15.09	15.15	19,000	287,198	15.116	15.11	14.81	-	15.09	15.15	19,000	15.116	1.55%
2024-10-04	0	14.88	-	15.00	14.77	14.88	6,100	90,704	14.870	14.88	-	15.00	14.77	14.88	6,100	14.870	1.57%
2024-10-03	0	14.65	-	15.00	14.64	14.79	15,300	224,742	14.689	14.65	-	15.00	14.64	14.79	15,300	14.689	-0.95%
2024-10-02	0	14.79	14.47	15.00	14.75	14.75	11,300	166,675	14.750	14.79	14.47	15.00	14.75	14.75	11,300	14.750	-0.07%
2024-09-30	0	14.80	-	15.00	14.69	14.80	2,700	39,895	14.776	14.80	-	15.00	14.69	14.80	2,700	14.776	1.51%
2024-09-27	0	14.58	-	15.00	14.58	14.64	5,100	74,658	14.639	14.58	-	15.00	14.58	14.64	5,100	14.639	-0.21%
2024-09-26	0	14.61	-	-	14.50	14.53	800	11,609	14.511	14.61	-	-	14.50	14.53	800	14.511	1.04%
2024-09-25	0	14.46	-	14.76	14.46	14.46	100	1,446	14.460	14.46	-	14.76	14.46	14.46	100	14.460	0.21%
2024-09-24	0	14.43	-	14.51	14.41	14.41	100	1,441	14.410	14.43	-	14.51	14.41	14.41	100	14.410	0.91%
2024-09-23	0	14.30	-	-	-	-	0	0	-	14.30	-	-	-	-	0	-	0.56%
2024-09-20	0	14.22	-	-	-	-	0	0	-	14.22	-	-	-	-	0	-	0.71%
2024-09-19	0	14.12	-	-	14.05	14.10	200	2,815	14.075	14.12	-	-	14.05	14.10	200	14.075	1.22%
2024-09-17	0	13.95	-	-	-	-	0	0	-	13.95	-	-	-	-	0	-	0.65%
2024-09-16	0	13.86	-	-	-	-	0	0	-	13.86	-	-	-	-	0	-	0.00%
2024-09-13	0	13.86	-	-	13.86	13.86	1,000	13,860	13.860	13.86	-	-	13.86	13.86	1,000	13.860	0.95%
2024-09-12	0	13.73	-	13.85	-	-	0	0	-	13.73	-	13.85	-	-	0	-	1.93%
2024-09-11	0	13.47	-	-	13.38	13.38	1,000	13,380	13.380	13.47	-	-	13.38	13.38	1,000	13.380	0.37%
2024-09-10	0	13.42	-	-	-	-	0	0	-	13.42	-	-	-	-	0	-	0.75%
2024-09-09	0	13.32	-	-	13.28	13.28	1,100	14,608	13.280	13.32	-	-	13.28	13.28	1,100	13.280	-1.77%
2024-09-05	0	13.56	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	-0.15%
2024-09-04	0	13.58	-	-	-	-	0	0	-	13.58	-	-	-	-	0	-	-1.88%
2024-09-03	0	13.84	-	-	-	-	0	0	-	13.84	-	-	-	-	0	-	0.00%
2024-09-02	0	13.84	-	-	13.84	13.89	1,500	20,810	13.873	13.84	-	-	13.84	13.89	1,500	13.873	0.14%
2024-08-30	0	13.82	-	-	-	-	0	0	-	13.82	-	-	-	-	0	-	0.07%
2024-08-29	0	13.81	-	-	-	-	0	0	-	13.81	-	-	-	-	0	-	-0.43%
2024-08-28	0	13.87	-	-	-	-	0	0	-	13.87	-	-	-	-	0	-	0.00%
2024-08-27	0	13.87	-	13.87	-	-	0	0	-	13.87	-	13.87	-	-	0	-	0.00%
2024-08-26	0	13.87	-	14.00	13.85	13.85	8,000	110,800	13.850	13.87	-	14.00	13.85	13.85	8,000	13.850	0.43%
2024-08-23	0	13.81	-	-	13.81	13.81	1,000	13,810	13.810	13.81	-	-	13.81	13.81	1,000	13.810	0.07%
2024-08-22	0	13.80	-	13.90	-	-	0	0	-	13.80	-	13.90	-	-	0	-	0.00%
2024-08-21	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2024-08-20	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	1.17%
2024-08-19	0	13.64	-	-	-	-	0	0	-	13.64	-	-	-	-	0	-	0.22%
2024-08-16	0	13.61	-	13.69	-	-	0	0	-	13.61	-	13.69	-	-	0	-	2.02%
2024-08-15	0	13.34	-	-	-	-	0	0	-	13.34	-	-	-	-	0	-	0.45%
2024-08-14	0	13.28	-	-	-	-	0	0	-	13.28	-	-	-	-	0	-	0.84%
2024-08-13	0	13.17	-	-	-	-	0	0	-	13.17	-	-	-	-	0	-	0.00%
2024-08-12	0	13.17	-	-	-	-	0	0	-	13.17	-	-	-	-	0	-	0.92%
2024-08-09	0	13.05	-	-	-	-	0	0	-	13.05	-	-	-	-	0	-	2.51%
2024-08-08	0	12.73	-	-	-	-	0	0	-	12.73	-	-	-	-	0	-	-0.93%
2024-08-07	0	12.85	-	-	12.86	12.86	1,300	16,718	12.860	12.85	-	-	12.86	12.86	1,300	12.860	2.15%
2024-08-06	0	12.58	-	-	-	-	0	0	-	12.58	-	-	-	-	0	-	0.48%
2024-08-05	0	12.52	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	-6.43%
2024-08-02	0	13.38	-	-	13.38	13.38	2,000	26,760	13.380	13.38	-	-	13.38	13.38	2,000	13.380	-1.04%
2024-08-01	0	13.52	13.38	-	13.52	13.52	1,800	24,336	13.520	13.52	13.38	-	13.52	13.52	1,800	13.520	0.90%
2024-07-31	0	13.40	-	13.52	13.40	13.40	700	9,380	13.400	13.40	-	13.52	13.40	13.40	700	13.400	-0.89%
2024-07-30	0	13.52	13.30	13.52	13.52	13.52	200	2,704	13.520	13.52	13.30	13.52	13.52	13.52	200	13.520	-0.22%
2024-07-29	0	13.55	-	-	-	-	0	0	-	13.55	-	-	-	-	0	-	0.52%
2024-07-26	0	13.48	13.30	-	-	-	0	0	-	13.48	13.30	-	-	-	0	-	1.20%
2024-07-25	0	13.32	-	-	-	-	0	0	-	13.32	-	-	-	-	0	-	-2.20%
2024-07-24	0	13.62	-	-	13.62	13.62	3,500	47,670	13.620	13.62	-	-	13.62	13.62	3,500	13.620	0.22%
2024-07-23	0	13.59	-	13.59	-	-	0	0	-	13.59	-	13.59	-	-	0	-	0.00%
2024-07-22	0	13.59	-	-	-	-	0	0	-	13.59	-	-	-	-	0	-	0.15%
2024-07-19	0	13.57	-	-	-	-	0	0	-	13.57	-	-	-	-	0	-	-2.44%
2024-07-18	0	13.91	-	14.05	13.98	13.98	4,300	60,114	13.980	13.91	-	14.05	13.98	13.98	4,300	13.980	-0.86%
2024-07-17	0	14.03	13.98	-	-	-	0	0	-	14.03	13.98	-	-	-	0	-	0.00%
2024-07-16	0	14.03	13.98	-	-	-	0	0	-	14.03	13.98	-	-	-	0	-	0.00%
2024-07-15	0	14.03	13.98	-	14.00	14.03	5,000	70,030	14.006	14.03	13.98	-	14.00	14.03	5,000	14.006	0.50%
2024-07-12	0	13.96	-	14.00	13.94	13.96	3,400	47,398	13.941	13.96	-	14.00	13.94	13.96	3,400	13.941	-0.29%
2024-07-11	0	14.00	-	14.00	-	-	0	0	-	14.00	-	14.00	-	-	0	-	0.00%
2024-07-10	0	14.00	-	14.00	-	-	0	0	-	14.00	-	14.00	-	-	0	-	-1.27%
2024-07-09	0	14.18	-	14.23	-	-	0	0	-	14.18	-	14.23	-	-	0	-	0.00%
2024-07-08	0	14.18	-	14.30	-	-	0	0	-	14.18	-	14.30	-	-	0	-	0.57%
2024-07-05	0	14.10	-	14.17	14.10	14.10	300	4,230	14.100	14.10	-	14.17	14.10	14.10	300	14.100	-0.49%
2024-07-04	0	14.17	-	14.17	14.18	14.18	700	9,926	14.180	14.17	-	14.17	14.18	14.18	700	14.180	0.85%
2024-07-03	0	14.05	-	-	-	-	0	0	-	14.05	-	-	-	-	0	-	1.08%
2024-07-02	0	13.90	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	0.00%
2024-06-28	0	13.90	-	14.02	-	-	0	0	-	13.90	-	14.02	-	-	0	-	2.06%
2024-06-27	0	13.62	-	-	-	-	0	0	-	13.62	-	-	-	-	0	-	0.00%
2024-06-26	0	13.62	-	-	-	-	0	0	-	13.62	-	-	-	-	0	-	0.52%
2024-06-25	0	13.55	-	-	-	-	0	0	-	13.55	-	-	-	-	0	-	-0.29%
2024-06-24	0	13.59	-	-	13.53	13.53	1,400	18,942	13.530	13.59	-	-	13.53	13.53	1,400	13.530	1.19%
2024-06-21	0	13.43	-	-	13.43	13.43	100	1,343	13.430	13.43	-	-	13.43	13.43	100	13.430	-0.67%
2024-06-20	0	13.52	-	13.54	-	-	0	0	-	13.52	-	13.54	-	-	0	-	0.00%
2024-06-19	0	13.52	-	-	-	-	0	0	-	13.52	-	-	-	-	0	-	0.00%
2024-06-18	0	13.52	-	13.52	-	-	0	0	-	13.52	-	13.52	-	-	0	-	0.00%
2024-06-17	0	13.52	-	-	13.48	13.52	1,200	16,216	13.513	13.52	-	-	13.48	13.52	1,200	13.513	0.52%
2024-06-14	0	13.45	-	13.45	-	-	0	0	-	13.45	-	13.45	-	-	0	-	-0.59%
2024-06-13	0	13.53	-	-	-	-	0	0	-	13.53	-	-	-	-	0	-	0.97%
2024-06-12	0	13.40	13.40	-	-	-	0	0	-	13.40	13.40	-	-	-	0	-	0.53%
2024-06-11	0	13.33	-	-	-	-	0	0	-	13.33	-	-	-	-	0	-	-0.07%
2024-06-07	0	13.34	-	-	13.27	13.35	900	12,007	13.341	13.34	-	-	13.27	13.35	900	13.341	1.21%
2024-06-06	0	13.18	12.50	-	13.18	13.18	3,000	39,540	13.180	13.18	12.50	-	13.18	13.18	3,000	13.180	1.23%
2024-06-05	0	13.02	-	-	13.02	13.02	3,000	39,060	13.020	13.02	-	-	13.02	13.02	3,000	13.020	0.62%
2024-06-04	0	12.94	12.00	-	-	-	0	0	-	12.94	12.00	-	-	-	0	-	0.00%
2024-06-03	0	12.94	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	0.31%
2024-05-31	0	12.90	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	-3.30%
2024-05-30	0	13.34	-	-	-	-	0	0	-	13.34	-	-	-	-	0	-	-1.55%
2024-05-29	0	13.55	-	13.55	-	-	0	0	-	13.55	-	13.55	-	-	0	-	-1.24%
2024-05-28	0	13.72	-	13.72	-	-	0	0	-	13.72	-	13.72	-	-	0	-	0.00%
2024-05-27	0	13.72	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	-0.22%
2024-05-24	0	13.75	-	-	13.75	13.85	8,000	110,500	13.813	13.75	-	-	13.75	13.85	8,000	13.813	-2.48%
2024-05-23	0	14.10	13.90	-	-	-	0	0	-	14.10	13.90	-	-	-	0	-	0.00%
2024-05-22	0	14.10	14.10	14.11	14.10	14.15	1,700	24,030	14.135	14.10	14.10	14.11	14.10	14.15	1,700	14.135	-0.35%
2024-05-21	0	14.15	14.15	-	14.15	14.15	200	2,830	14.150	14.15	14.15	-	14.15	14.15	200	14.150	0.14%
2024-05-20	0	14.13	14.12	-	14.12	14.13	1,300	18,366	14.128	14.13	14.12	-	14.12	14.13	1,300	14.128	0.86%
2024-05-17	0	14.01	-	-	14.00	14.01	2,900	40,604	14.001	14.01	-	-	14.00	14.01	2,900	14.001	0.07%
2024-05-16	0	14.00	-	14.00	13.80	14.10	1,600	22,430	14.019	14.00	-	14.00	13.80	14.10	1,600	14.019	2.49%
2024-05-14	0	13.66	-	13.80	-	-	0	0	-	13.66	-	13.80	-	-	0	-	0.29%
2024-05-13	0	13.62	13.60	13.80	13.50	13.62	12,300	166,486	13.535	13.62	13.60	13.80	13.50	13.62	12,300	13.535	0.74%
2024-05-10	0	13.52	-	13.88	13.52	13.52	100	1,352	13.520	13.52	-	13.88	13.52	13.52	100	13.520	0.00%
2024-05-09	0	13.52	-	13.88	13.52	13.52	8,700	117,624	13.520	13.52	-	13.88	13.52	13.52	8,700	13.520	-0.66%
2024-05-08	0	13.61	-	13.61	-	-	0	0	-	13.61	-	13.61	-	-	0	-	-0.15%
2024-05-07	0	13.63	13.63	13.70	-	-	0	0	-	13.63	13.63	13.70	-	-	0	-	0.59%
2024-05-06	0	13.55	13.49	13.90	-	-	0	0	-	13.55	13.49	13.90	-	-	0	-	0.97%
2024-05-03	0	13.42	-	13.48	-	-	0	0	-	13.42	-	13.48	-	-	0	-	0.00%
2024-05-02	0	13.42	-	-	-	-	0	0	-	13.42	-	-	-	-	0	-	-0.52%
2024-04-30	0	13.49	-	-	-	-	0	0	-	13.49	-	-	-	-	0	-	-0.07%
2024-04-29	0	13.50	-	-	-	-	0	0	-	13.50	-	-	-	-	0	-	0.60%
2024-04-26	0	13.42	-	-	-	-	0	0	-	13.42	-	-	-	-	0	-	0.60%
2024-04-25	0	13.34	-	13.34	-	-	0	0	-	13.34	-	13.34	-	-	0	-	0.00%
2024-04-24	0	13.34	-	-	-	-	0	0	-	13.34	-	-	-	-	0	-	2.38%
2024-04-23	0	13.03	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	0.62%
2024-04-22	0	12.95	-	12.95	-	-	0	0	-	12.95	-	12.95	-	-	0	-	0.00%
2024-04-19	0	12.95	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	-1.67%
2024-04-18	0	13.17	-	-	-	-	0	0	-	13.17	-	-	-	-	0	-	0.00%
2024-04-17	0	13.17	-	-	-	-	0	0	-	13.17	-	-	-	-	0	-	0.00%
2024-04-16	0	13.17	-	-	-	-	0	0	-	13.17	-	-	-	-	0	-	-3.37%
2024-04-15	0	13.63	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	-0.94%
2024-04-12	0	13.76	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2024-04-11	0	13.76	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	-0.15%
2024-04-10	0	13.78	-	-	-	-	0	0	-	13.78	-	-	-	-	0	-	0.58%
2024-04-09	0	13.70	-	-	13.70	13.70	100	1,370	13.700	13.70	-	-	13.70	13.70	100	13.700	0.29%
2024-04-08	0	13.66	-	-	-	-	0	0	-	13.66	-	-	-	-	0	-	0.15%
2024-04-05	0	13.64	-	-	13.64	13.64	1,500	20,460	13.640	13.64	-	-	13.64	13.64	1,500	13.640	-0.66%
2024-04-03	0	13.73	-	13.90	-	-	0	0	-	13.73	-	13.90	-	-	0	-	-0.87%
2024-04-02	0	13.85	-	13.85	-	-	0	0	-	13.85	-	13.85	-	-	0	-	0.00%
2024-03-28	0	13.85	-	13.85	-	-	0	0	-	13.85	-	13.85	-	-	0	-	0.00%
2024-03-27	0	13.85	-	-	13.84	13.85	2,000	27,690	13.845	13.85	-	-	13.84	13.85	2,000	13.845	-0.36%
2024-03-26	0	13.90	-	-	13.90	13.90	3,500	48,650	13.900	13.90	-	-	13.90	13.90	3,500	13.900	0.22%
2024-03-25	0	13.87	-	13.93	-	-	0	0	-	13.87	-	13.93	-	-	0	-	0.00%
2024-03-22	0	13.87	-	13.90	13.83	13.83	4,000	55,320	13.830	13.87	-	13.90	13.83	13.83	4,000	13.830	-0.72%
2024-03-21	0	13.97	-	-	-	-	0	0	-	13.97	-	-	-	-	0	-	1.97%
2024-03-20	0	13.70	-	-	-	-	0	0	-	13.70	-	-	-	-	0	-	0.00%
2024-03-19	0	13.70	-	-	-	-	0	0	-	13.70	-	-	-	-	0	-	0.00%
2024-03-18	0	13.70	-	13.83	-	-	0	0	-	13.70	-	13.83	-	-	0	-	-0.94%
2024-03-15	0	13.83	-	13.83	-	-	0	0	-	13.83	-	13.83	-	-	0	-	-1.07%
2024-03-14	0	13.98	-	14.00	13.98	13.98	500	6,990	13.980	13.98	-	14.00	13.98	13.98	500	13.980	0.00%
2024-03-13	0	13.98	-	-	-	-	0	0	-	13.98	-	-	-	-	0	-	0.50%
2024-03-12	0	13.91	-	-	13.91	13.91	500	6,955	13.910	13.91	-	-	13.91	13.91	500	13.910	2.13%
2024-03-11	0	13.62	-	-	-	-	0	0	-	13.62	-	-	-	-	0	-	0.15%
2024-03-08	0	13.60	-	-	13.43	13.59	1,100	14,837	13.488	13.60	-	-	13.43	13.59	1,100	13.488	1.27%
2024-03-07	0	13.43	-	13.44	-	-	0	0	-	13.43	-	13.44	-	-	0	-	-0.89%
2024-03-06	0	13.55	13.50	13.55	13.55	13.55	100	1,355	13.550	13.55	13.50	13.55	13.55	13.55	100	13.550	-1.09%
2024-03-05	0	13.70	-	-	-	-	0	0	-	13.70	-	-	-	-	0	-	-0.87%
2024-03-04	0	13.82	-	-	-	-	0	0	-	13.82	-	-	-	-	0	-	0.07%
2024-03-01	0	13.81	13.74	-	-	-	0	0	-	13.81	13.74	-	-	-	0	-	0.51%
2024-02-29	0	13.74	-	-	13.76	13.76	700	9,632	13.760	13.74	-	-	13.76	13.76	700	13.760	-0.87%
2024-02-28	0	13.86	-	-	-	-	0	0	-	13.86	-	-	-	-	0	-	0.00%
2024-02-27	0	13.86	-	-	-	-	0	0	-	13.86	-	-	-	-	0	-	0.51%
2024-02-26	0	13.79	-	-	-	-	0	0	-	13.79	-	-	-	-	0	-	0.00%
2024-02-23	0	13.79	13.65	-	13.78	13.79	2,500	34,455	13.782	13.79	13.65	-	13.78	13.79	2,500	13.782	1.03%
2024-02-22	0	13.65	-	13.80	-	-	0	0	-	13.65	-	13.80	-	-	0	-	0.22%
2024-02-21	0	13.62	-	-	13.62	13.62	2,000	27,240	13.620	13.62	-	-	13.62	13.62	2,000	13.620	-1.52%
2024-02-20	0	13.83	13.80	-	-	-	0	0	-	13.83	13.80	-	-	-	0	-	-0.22%
2024-02-19	0	13.86	-	-	13.86	13.86	100	1,386	13.860	13.86	-	-	13.86	13.86	100	13.860	-1.63%
2024-02-16	0	14.09	-	-	-	-	0	0	-	14.09	-	-	-	-	0	-	0.00%
2024-02-15	0	14.09	-	-	-	-	0	0	-	14.09	-	-	-	-	0	-	0.79%
2024-02-14	0	13.98	-	-	-	-	0	0	-	13.98	-	-	-	-	0	-	-0.14%
2024-02-09	0	14.00	-	14.08	-	-	0	0	-	14.00	-	14.08	-	-	0	-	0.43%
2024-02-08	0	13.94	-	14.03	-	-	0	0	-	13.94	-	14.03	-	-	0	-	0.22%
2024-02-07	0	13.91	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.00%
2024-02-06	0	13.91	-	-	13.89	13.89	1,500	20,835	13.890	13.91	-	-	13.89	13.89	1,500	13.890	0.72%
2024-02-05	0	13.81	-	-	-	-	0	0	-	13.81	-	-	-	-	0	-	0.07%
2024-02-02	0	13.80	-	-	13.80	13.80	600	8,280	13.800	13.80	-	-	13.80	13.80	600	13.800	0.73%
2024-02-01	0	13.70	-	-	-	-	0	0	-	13.70	-	-	-	-	0	-	-1.23%
2024-01-31	0	13.87	-	13.87	-	-	0	0	-	13.87	-	13.87	-	-	0	-	-0.22%
2024-01-30	0	13.90	13.89	14.14	-	-	0	0	-	13.90	13.89	14.14	-	-	0	-	1.16%
2024-01-29	0	13.74	-	-	-	-	0	0	-	13.74	-	-	-	-	0	-	0.15%
2024-01-26	0	13.72	-	13.76	-	-	0	0	-	13.72	-	13.76	-	-	0	-	-0.29%
2024-01-25	0	13.76	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.22%
2024-01-24	0	13.73	13.70	-	13.65	13.65	2,000	27,300	13.650	13.73	13.70	-	13.65	13.65	2,000	13.650	1.40%
2024-01-23	0	13.54	-	13.60	13.54	13.54	900	12,186	13.540	13.54	-	13.60	13.54	13.54	900	13.540	0.37%
2024-01-22	0	13.49	-	13.49	13.49	13.49	100	1,349	13.490	13.49	-	13.49	13.49	13.49	100	13.490	1.35%
2024-01-19	0	13.31	-	13.50	13.28	13.28	400	5,312	13.280	13.31	-	13.50	13.28	13.28	400	13.280	1.37%
2024-01-18	0	13.13	-	-	13.12	13.12	1,900	24,951	13.132	13.13	-	-	13.12	13.12	1,900	13.132	0.08%
2024-01-17	0	13.12	-	13.35	-	-	0	0	-	13.12	-	13.35	-	-	0	-	-1.13%
2024-01-16	0	13.27	-	13.35	-	-	0	0	-	13.27	-	13.35	-	-	0	-	-0.45%
2024-01-15	0	13.33	-	13.35	13.33	13.33	20,000	266,600	13.330	13.33	-	13.35	13.33	13.33	20,000	13.330	0.30%
2024-01-12	0	13.29	-	13.35	-	-	0	0	-	13.29	-	13.35	-	-	0	-	0.00%
2024-01-11	0	13.29	-	-	-	-	0	0	-	13.29	-	-	-	-	0	-	1.68%
2024-01-10	0	13.07	-	13.07	-	-	0	0	-	13.07	-	13.07	-	-	0	-	0.00%
2024-01-09	0	13.07	-	-	13.08	13.08	1,500	19,620	13.080	13.07	-	-	13.08	13.08	1,500	13.080	2.51%
2024-01-08	0	12.75	-	-	-	-	0	0	-	12.75	-	-	-	-	0	-	0.00%
2024-01-05	0	12.75	-	-	-	-	0	0	-	12.75	-	-	-	-	0	-	-1.24%
2024-01-04	0	12.91	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	-0.84%
2024-01-03	0	13.02	-	13.02	-	-	0	0	-	13.02	-	13.02	-	-	0	-	-2.18%
2024-01-02	0	13.31	-	-	13.30	13.30	8,300	110,390	13.300	13.31	-	-	13.30	13.30	8,300	13.300	-1.41%
2023-12-29	0	13.50	-	13.50	-	-	0	0	-	13.50	-	13.50	-	-	0	-	0.00%
2023-12-28	0	13.50	-	13.56	13.47	13.47	1,600	21,552	13.470	13.50	-	13.56	13.47	13.47	1,600	13.470	0.60%
2023-12-27	0	13.42	13.41	-	13.41	13.42	400	5,367	13.418	13.42	13.41	-	13.41	13.42	400	13.418	0.52%
2023-12-22	0	13.35	-	13.50	-	-	0	0	-	13.35	-	13.50	-	-	0	-	-0.74%
2023-12-21	0	13.45	-	13.50	-	-	0	0	-	13.45	-	13.50	-	-	0	-	0.00%
2023-12-20	0	13.45	13.45	13.52	-	-	0	0	-	13.45	13.45	13.52	-	-	0	-	0.90%
2023-12-19	0	13.33	-	13.40	-	-	0	0	-	13.33	-	13.40	-	-	0	-	0.23%
2023-12-18	0	13.30	-	13.39	13.30	13.30	500	6,650	13.300	13.30	-	13.39	13.30	13.30	500	13.300	0.15%
2023-12-15	0	13.28	-	13.28	-	-	0	0	-	13.28	-	13.28	-	-	0	-	-0.15%
2023-12-14	0	13.30	-	13.40	13.30	13.30	1,700	22,610	13.300	13.30	-	13.40	13.30	13.30	1,700	13.300	0.76%
2023-12-13	0	13.20	-	13.30	-	-	0	0	-	13.20	-	13.30	-	-	0	-	0.00%
2023-12-12	0	13.20	-	13.30	13.19	13.20	700	9,235	13.193	13.20	-	13.30	13.19	13.20	700	13.193	1.38%
2023-12-11	0	13.02	-	13.07	-	-	0	0	-	13.02	-	13.07	-	-	0	-	0.46%
2023-12-08	0	12.96	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	0.31%
2023-12-07	0	12.92	-	-	12.89	12.89	400	5,156	12.890	12.92	-	-	12.89	12.89	400	12.890	-1.30%
2023-12-06	0	13.09	-	13.29	-	-	0	0	-	13.09	-	13.29	-	-	0	-	0.61%
2023-12-05	0	13.01	-	13.08	-	-	0	0	-	13.01	-	13.08	-	-	0	-	-0.84%
2023-12-04	0	13.12	-	13.12	13.12	13.12	500	6,560	13.120	13.12	-	13.12	13.12	13.12	500	13.120	0.46%
2023-12-01	0	13.06	-	13.20	-	-	0	0	-	13.06	-	13.20	-	-	0	-	0.00%
2023-11-30	0	13.06	-	13.20	13.05	13.06	800	10,444	13.055	13.06	-	13.20	13.05	13.06	800	13.055	1.95%
2023-11-29	0	12.81	-	-	-	-	0	0	-	12.81	-	-	-	-	0	-	0.08%
2023-11-28	0	12.80	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	-0.16%
2023-11-27	0	12.82	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2023-11-24	0	12.82	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	-0.08%
2023-11-23	0	12.83	-	-	12.79	12.79	100	1,279	12.790	12.83	-	-	12.79	12.79	100	12.790	0.23%
2023-11-22	0	12.80	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	-0.16%
2023-11-21	0	12.82	-	12.91	-	-	0	0	-	12.82	-	12.91	-	-	0	-	1.50%
2023-11-20	0	12.63	-	12.63	-	-	0	0	-	12.63	-	12.63	-	-	0	-	0.00%
2023-11-17	0	12.63	-	-	-	-	0	0	-	12.63	-	-	-	-	0	-	-0.55%
2023-11-16	0	12.70	-	-	-	-	0	0	-	12.70	-	-	-	-	0	-	0.00%
2023-11-15	0	12.70	-	-	12.70	12.70	2,600	33,020	12.700	12.70	-	-	12.70	12.70	2,600	12.700	2.67%
2023-11-14	0	12.37	-	12.50	-	-	0	0	-	12.37	-	12.50	-	-	0	-	0.57%
2023-11-13	0	12.30	-	12.50	-	-	0	0	-	12.30	-	12.50	-	-	0	-	1.82%
2023-11-10	0	12.08	-	-	12.08	12.16	4,700	57,040	12.136	12.08	-	-	12.08	12.16	4,700	12.136	-1.15%
2023-11-09	0	12.22	-	12.50	-	-	0	0	-	12.22	-	12.50	-	-	0	-	0.49%
2023-11-08	0	12.16	-	12.50	-	-	0	0	-	12.16	-	12.50	-	-	0	-	1.42%
2023-11-07	0	11.99	-	-	-	-	0	0	-	11.99	-	-	-	-	0	-	-0.08%
2023-11-06	0	12.00	11.98	-	11.96	11.96	800	9,568	11.960	12.00	11.98	-	11.96	11.96	800	11.960	1.87%
2023-11-03	0	11.78	-	-	11.78	11.78	100	1,178	11.780	11.78	-	-	11.78	11.78	100	11.780	0.43%
2023-11-02	0	11.73	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	1.38%
2023-11-01	0	11.57	-	-	-	-	0	0	-	11.57	-	-	-	-	0	-	0.17%
2023-10-31	0	11.55	-	-	-	-	0	0	-	11.55	-	-	-	-	0	-	0.00%
2023-10-30	0	11.55	-	-	11.52	11.52	30,000	345,600	11.520	11.55	-	-	11.52	11.52	30,000	11.520	0.43%
2023-10-27	0	11.50	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.44%
2023-10-26	0	11.45	-	11.45	11.45	11.45	20,000	229,000	11.450	11.45	-	11.45	11.45	11.45	20,000	11.450	-3.54%
2023-10-25	0	11.87	11.55	-	11.88	11.88	26,400	313,632	11.880	11.87	11.55	-	11.88	11.88	26,400	11.880	-0.17%
2023-10-24	0	11.89	-	-	-	-	0	0	-	11.89	-	-	-	-	0	-	-0.67%
2023-10-20	0	11.97	-	-	11.97	11.97	100	1,197	11.970	11.97	-	-	11.97	11.97	100	11.970	-1.32%
2023-10-19	0	12.13	-	-	-	-	0	0	-	12.13	-	-	-	-	0	-	-1.54%
2023-10-18	0	12.32	12.00	-	-	-	0	0	-	12.32	12.00	-	-	-	0	-	0.00%
2023-10-17	0	12.32	-	-	12.31	12.31	300	3,693	12.310	12.32	-	-	12.31	12.31	300	12.310	0.90%
2023-10-16	0	12.21	-	12.25	12.21	12.21	100	1,221	12.210	12.21	-	12.25	12.21	12.21	100	12.210	-1.61%
2023-10-13	0	12.41	-	12.41	-	-	0	0	-	12.41	-	12.41	-	-	0	-	-0.72%
2023-10-12	0	12.50	-	-	-	-	0	0	-	12.50	-	-	-	-	0	-	0.89%
2023-10-11	0	12.39	-	-	-	-	0	0	-	12.39	-	-	-	-	0	-	0.49%
2023-10-10	0	12.33	-	-	12.17	12.17	900	10,953	12.170	12.33	-	-	12.17	12.17	900	12.170	1.31%
2023-10-09	0	12.17	-	-	12.00	12.00	600	7,200	12.000	12.17	-	-	12.00	12.00	600	12.000	1.42%
2023-10-06	0	12.00	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.08%
2023-10-05	0	11.99	-	-	11.97	11.99	1,500	17,975	11.983	11.99	-	-	11.97	11.99	1,500	11.983	1.18%
2023-10-04	0	11.85	-	-	-	-	0	0	-	11.85	-	-	-	-	0	-	-1.90%
2023-10-03	0	12.08	-	-	12.07	12.07	400	4,828	12.070	12.08	-	-	12.07	12.07	400	12.070	-0.17%
2023-09-29	0	12.10	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	1.60%
2023-09-28	0	11.91	-	-	11.91	11.91	200	2,382	11.910	11.91	-	-	11.91	11.91	200	11.910	-1.00%
2023-09-27	0	12.03	-	-	-	-	0	0	-	12.03	-	-	-	-	0	-	-0.50%
2023-09-26	0	12.09	-	-	-	-	0	0	-	12.09	-	-	-	-	0	-	-0.82%
2023-09-25	0	12.19	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	-0.16%
2023-09-22	0	12.21	-	-	-	-	0	0	-	12.21	-	-	-	-	0	-	-0.97%
2023-09-21	0	12.33	-	12.46	-	-	0	0	-	12.33	-	12.46	-	-	0	-	-0.96%
2023-09-20	0	12.45	-	12.49	12.44	12.44	100	1,244	12.440	12.45	-	12.49	12.44	12.44	100	12.440	-1.11%
2023-09-19	0	12.59	-	12.59	-	-	0	0	-	12.59	-	12.59	-	-	0	-	-0.40%
2023-09-18	0	12.64	-	-	-	-	0	0	-	12.64	-	-	-	-	0	-	-1.17%
2023-09-15	0	12.79	-	-	-	-	0	0	-	12.79	-	-	-	-	0	-	0.00%
2023-09-14	0	12.79	12.78	-	12.79	12.79	100	1,279	12.790	12.79	12.78	-	12.79	12.79	100	12.790	0.55%
2023-09-13	0	12.72	-	-	12.70	12.70	100	1,270	12.700	12.72	-	-	12.70	12.70	100	12.700	-2.15%
2023-09-12	0	13.00	-	13.00	-	-	0	0	-	13.00	-	13.00	-	-	0	-	-0.38%
2023-09-11	0	13.05	-	13.20	12.95	13.05	200	2,600	13.000	13.05	-	13.20	12.95	13.05	200	13.000	0.69%
2023-09-07	0	12.96	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	0.00%
2023-09-06	0	12.96	-	13.20	-	-	0	0	-	12.96	-	13.20	-	-	0	-	0.00%
2023-09-05	0	12.96	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	-0.15%
2023-09-04	0	12.98	-	-	12.82	12.82	2,300	29,486	12.820	12.98	-	-	12.82	12.82	2,300	12.820	1.25%
2023-08-31	0	12.82	-	-	12.81	12.81	2,000	25,620	12.810	12.82	-	-	12.81	12.81	2,000	12.810	0.79%
2023-08-30	0	12.72	-	12.81	12.72	12.72	600	7,632	12.720	12.72	-	12.81	12.72	12.72	600	12.720	2.00%
2023-08-29	0	12.47	-	12.81	-	-	0	0	-	12.47	-	12.81	-	-	0	-	0.40%
2023-08-28	0	12.42	-	-	-	-	0	0	-	12.42	-	-	-	-	0	-	2.05%
2023-08-25	0	12.17	-	-	12.17	12.17	500	6,085	12.170	12.17	-	-	12.17	12.17	500	12.170	-3.34%
2023-08-24	0	12.59	12.59	-	12.59	12.59	500	6,295	12.590	12.59	12.59	-	12.59	12.59	500	12.590	2.11%
2023-08-23	0	12.33	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	0.33%
2023-08-22	0	12.29	-	-	12.21	12.29	1,100	13,447	12.225	12.29	-	-	12.21	12.29	1,100	12.225	1.40%
2023-08-21	0	12.12	-	12.20	-	-	0	0	-	12.12	-	12.20	-	-	0	-	0.00%
2023-08-18	0	12.12	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	-1.14%
2023-08-17	0	12.26	-	-	12.19	12.24	25,500	310,870	12.191	12.26	-	-	12.19	12.24	25,500	12.191	-0.81%
2023-08-16	0	12.36	-	12.45	12.34	12.34	1,100	13,574	12.340	12.36	-	12.45	12.34	12.34	1,100	12.340	-0.96%
2023-08-15	0	12.48	-	12.50	12.48	12.48	100	1,248	12.480	12.48	-	12.50	12.48	12.48	100	12.480	0.48%
2023-08-14	0	12.42	-	-	12.37	12.37	500	6,185	12.370	12.42	-	-	12.37	12.37	500	12.370	-0.32%
2023-08-11	0	12.46	-	-	12.46	12.46	300	3,738	12.460	12.46	-	-	12.46	12.46	300	12.460	0.24%
2023-08-10	0	12.43	-	-	12.40	12.40	1,000	12,400	12.400	12.43	-	-	12.40	12.40	1,000	12.400	-0.56%
2023-08-09	0	12.50	-	12.50	-	-	0	0	-	12.50	-	12.50	-	-	0	-	-1.11%
2023-08-08	0	12.64	-	12.65	-	-	0	0	-	12.64	-	12.65	-	-	0	-	-0.39%
2023-08-07	0	12.69	-	12.69	-	-	0	0	-	12.69	-	12.69	-	-	0	-	-0.16%
2023-08-04	0	12.71	-	-	12.70	12.70	200	2,540	12.700	12.71	-	-	12.70	12.70	200	12.700	0.55%
2023-08-03	0	12.64	-	-	12.95	12.95	200	2,590	12.950	12.64	-	-	12.95	12.95	200	12.950	-2.77%
2023-08-02	0	13.00	12.95	13.00	13.00	13.00	4,000	52,000	13.000	13.00	12.95	13.00	13.00	13.00	4,000	13.000	-1.44%
2023-08-01	0	13.19	12.95	13.19	13.19	13.19	1,000	13,190	13.190	13.19	12.95	13.19	13.19	13.19	1,000	13.190	1.38%
2023-07-31	0	13.01	-	13.10	-	-	0	0	-	13.01	-	13.10	-	-	0	-	0.93%
2023-07-28	0	12.89	-	-	12.88	12.88	1,000	12,880	12.880	12.89	-	-	12.88	12.88	1,000	12.880	-0.15%
2023-07-27	0	12.91	12.87	13.00	-	-	0	0	-	12.91	12.87	13.00	-	-	0	-	0.31%
2023-07-26	0	12.87	12.86	12.94	-	-	0	0	-	12.87	12.86	12.94	-	-	0	-	0.16%
2023-07-25	0	12.85	12.84	-	-	-	0	0	-	12.85	12.84	-	-	-	0	-	0.00%
2023-07-24	0	12.85	-	12.85	-	-	0	0	-	12.85	-	12.85	-	-	0	-	-0.46%
2023-07-21	0	12.91	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	-1.68%
2023-07-20	0	13.13	13.13	13.26	-	-	0	0	-	13.13	13.13	13.26	-	-	0	-	0.23%
2023-07-19	0	13.10	13.07	13.15	13.06	13.06	100	1,306	13.060	13.10	13.07	13.15	13.06	13.06	100	13.060	0.61%
2023-07-18	0	13.02	13.02	13.05	13.00	13.02	1,800	23,408	13.004	13.02	13.02	13.05	13.00	13.02	1,800	13.004	0.31%
2023-07-14	0	12.98	-	13.00	-	-	0	0	-	12.98	-	13.00	-	-	0	-	1.56%
2023-07-13	0	12.78	-	12.81	-	-	0	0	-	12.78	-	12.81	-	-	0	-	1.35%
2023-07-12	0	12.61	-	12.69	12.61	12.61	300	3,783	12.610	12.61	-	12.69	12.61	12.61	300	12.610	1.29%
2023-07-11	0	12.45	-	12.50	12.45	12.45	1,000	12,450	12.450	12.45	-	12.50	12.45	12.45	1,000	12.450	1.47%
2023-07-10	0	12.27	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	0.00%
2023-07-07	0	12.27	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	-0.57%
2023-07-06	0	12.34	-	-	12.34	12.34	100	1,234	12.340	12.34	-	-	12.34	12.34	100	12.340	-0.64%
2023-07-05	0	12.42	-	12.45	-	-	0	0	-	12.42	-	12.45	-	-	0	-	-0.56%
2023-07-04	0	12.49	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	0.00%
2023-07-03	0	12.49	-	-	12.46	12.46	500	6,230	12.460	12.49	-	-	12.46	12.46	500	12.460	1.13%
2023-06-30	0	12.35	-	-	12.35	12.35	700	8,645	12.350	12.35	-	-	12.35	12.35	700	12.350	-0.32%
2023-06-29	0	12.39	-	-	-	-	0	0	-	12.39	-	-	-	-	0	-	0.49%
2023-06-28	0	12.33	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	0.41%
2023-06-27	0	12.28	-	12.28	-	-	0	0	-	12.28	-	12.28	-	-	0	-	-0.32%
2023-06-26	0	12.32	-	-	-	-	0	0	-	12.32	-	-	-	-	0	-	-0.32%
2023-06-23	0	12.36	-	-	-	-	0	0	-	12.36	-	-	-	-	0	-	-1.44%
2023-06-21	0	12.54	-	-	-	-	0	0	-	12.54	-	-	-	-	0	-	-1.49%
2023-06-20	0	12.73	-	-	-	-	0	0	-	12.73	-	-	-	-	0	-	-0.31%
2023-06-19	0	12.77	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	-0.55%
2023-06-16	0	12.84	-	-	12.81	12.83	2,600	33,310	12.812	12.84	-	-	12.81	12.83	2,600	12.812	1.90%
2023-06-15	0	12.60	-	-	12.60	12.60	800	10,080	12.600	12.60	-	-	12.60	12.60	800	12.600	0.96%
2023-06-14	0	12.48	-	-	-	-	0	0	-	12.48	-	-	-	-	0	-	0.08%
2023-06-13	0	12.47	-	-	12.40	12.41	10,700	132,687	12.401	12.47	-	-	12.40	12.41	10,700	12.401	2.55%
2023-06-12	0	12.16	-	-	12.14	12.14	2,000	24,280	12.140	12.16	-	-	12.14	12.14	2,000	12.140	1.16%
2023-06-09	0	12.02	-	12.02	12.02	12.02	2,000	24,040	12.020	12.02	-	12.02	12.02	12.02	2,000	12.020	1.52%
2023-06-08	0	11.84	-	-	11.83	11.83	6,500	76,895	11.830	11.84	-	-	11.83	11.83	6,500	11.830	-3.82%
2023-06-07	0	12.31	-	-	12.34	12.34	300	3,702	12.340	12.31	-	-	12.34	12.34	300	12.340	0.08%
2023-06-06	0	12.30	12.27	-	12.27	12.30	8,000	98,355	12.294	12.30	12.27	-	12.27	12.30	8,000	12.294	1.57%
2023-06-05	0	12.11	-	12.30	12.11	12.11	1,000	12,110	12.110	12.11	-	12.30	12.11	12.11	1,000	12.110	0.33%
2023-06-02	0	12.07	-	-	12.07	12.07	1,000	12,070	12.070	12.07	-	-	12.07	12.07	1,000	12.070	2.03%
2023-06-01	0	11.83	-	-	11.83	11.86	800	9,479	11.849	11.83	-	-	11.83	11.86	800	11.849	0.77%
2023-05-31	0	11.74	-	11.74	11.77	11.79	900	10,609	11.788	11.74	-	11.74	11.77	11.79	900	11.788	-0.42%
2023-05-30	0	11.79	11.59	-	-	-	0	0	-	11.79	11.59	-	-	-	0	-	0.17%
2023-05-29	0	11.77	-	-	11.77	11.83	8,600	101,632	11.818	11.77	-	-	11.77	11.83	8,600	11.818	3.43%
2023-05-25	0	11.38	-	11.38	-	-	0	0	-	11.38	-	11.38	-	-	0	-	-1.13%
2023-05-24	0	11.51	-	-	-	-	0	0	-	11.51	-	-	-	-	0	-	-1.62%
2023-05-23	0	11.70	-	-	-	-	0	0	-	11.70	-	-	-	-	0	-	0.52%
2023-05-22	0	11.64	-	11.70	11.64	11.64	500	5,820	11.640	11.64	-	11.70	11.64	11.64	500	11.640	0.00%
2023-05-19	0	11.64	-	11.68	11.62	11.66	3,000	34,942	11.647	11.64	-	11.68	11.62	11.66	3,000	11.647	1.48%
2023-05-18	0	11.47	-	-	11.45	11.45	500	5,725	11.450	11.47	-	-	11.45	11.45	500	11.450	1.50%
2023-05-17	0	11.30	-	11.31	11.31	11.31	4,600	52,026	11.310	11.30	-	11.31	11.31	11.31	4,600	11.310	0.36%
2023-05-16	0	11.26	-	-	-	-	0	0	-	11.26	-	-	-	-	0	-	0.99%
2023-05-15	0	11.15	-	-	-	-	0	0	-	11.15	-	-	-	-	0	-	0.00%
2023-05-12	0	11.15	-	-	-	-	0	0	-	11.15	-	-	-	-	0	-	0.00%
2023-05-11	0	11.15	-	-	11.08	11.13	3,000	33,340	11.113	11.15	-	-	11.08	11.13	3,000	11.113	2.11%
2023-05-10	0	10.92	10.92	-	10.90	10.92	15,400	167,940	10.905	10.92	10.92	-	10.90	10.92	15,400	10.905	-0.18%
2023-05-09	0	10.94	-	10.94	10.75	10.95	300	3,245	10.817	10.94	-	10.94	10.75	10.95	300	10.817	0.46%
2023-05-08	0	10.89	-	10.92	-	-	0	0	-	10.89	-	10.92	-	-	0	-	1.21%
2023-05-05	0	10.76	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	0.00%
2023-05-04	0	10.76	-	-	10.76	10.76	500	5,380	10.760	10.76	-	-	10.76	10.76	500	10.760	-1.01%
2023-05-03	0	10.87	10.70	-	-	-	0	0	-	10.87	10.70	-	-	-	0	-	-0.82%
2023-05-02	0	10.96	-	-	-	-	0	0	-	10.96	-	-	-	-	0	-	0.00%
2023-04-28	0	10.96	10.90	-	-	-	0	0	-	10.96	10.90	-	-	-	0	-	0.83%
2023-04-27	0	10.87	-	-	-	-	0	0	-	10.87	-	-	-	-	0	-	0.00%
2023-04-26	0	10.87	-	-	-	-	0	0	-	10.87	-	-	-	-	0	-	-1.36%
2023-04-25	0	11.02	10.80	-	-	-	0	0	-	11.02	10.80	-	-	-	0	-	-1.08%
2023-04-24	0	11.14	11.00	-	11.14	11.14	300	3,342	11.140	11.14	11.00	-	11.14	11.14	300	11.140	0.18%
2023-04-21	0	11.12	11.00	11.20	11.12	11.12	1,000	11,120	11.120	11.12	11.00	11.20	11.12	11.12	1,000	11.120	-0.89%
2023-04-20	0	11.22	-	-	11.25	11.25	4,600	51,750	11.250	11.22	-	-	11.25	11.25	4,600	11.250	-0.27%
2023-04-19	0	11.25	-	-	-	-	0	0	-	11.25	-	-	-	-	0	-	-0.18%
2023-04-18	0	11.27	-	-	11.27	11.27	3,100	34,937	11.270	11.27	-	-	11.27	11.27	3,100	11.270	-0.35%
2023-04-17	0	11.31	-	-	-	-	0	0	-	11.31	-	-	-	-	0	-	0.09%
2023-04-14	0	11.30	-	-	11.28	11.28	100	1,128	11.280	11.30	-	-	11.28	11.28	100	11.280	1.35%
2023-04-13	0	11.15	11.13	-	11.14	11.14	1,000	11,140	11.140	11.15	11.13	-	11.14	11.14	1,000	11.140	-0.62%
2023-04-12	0	11.22	-	11.25	-	-	0	0	-	11.22	-	11.25	-	-	0	-	-0.97%
2023-04-11	0	11.33	11.23	11.35	-	-	0	0	-	11.33	11.23	11.35	-	-	0	-	0.35%
2023-04-06	0	11.29	-	11.43	11.29	11.29	10,000	112,900	11.290	11.29	-	11.43	11.29	11.29	10,000	11.290	-1.22%
2023-04-04	0	11.43	-	-	11.43	11.43	500	5,715	11.430	11.43	-	-	11.43	11.43	500	11.430	-0.70%
2023-04-03	0	11.51	-	-	-	-	0	0	-	11.51	-	-	-	-	0	-	1.95%
2023-03-31	0	11.29	11.08	-	-	-	0	0	-	11.29	11.08	-	-	-	0	-	1.16%
2023-03-30	0	11.16	-	11.20	-	-	0	0	-	11.16	-	11.20	-	-	0	-	0.81%
2023-03-29	0	11.07	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	1.00%
2023-03-28	0	10.96	-	-	-	-	0	0	-	10.96	-	-	-	-	0	-	0.00%
2023-03-27	0	10.96	-	11.05	-	-	0	0	-	10.96	-	11.05	-	-	0	-	-0.54%
2023-03-24	0	11.02	-	-	-	-	0	0	-	11.02	-	-	-	-	0	-	1.10%
2023-03-23	0	10.90	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.28%
2023-03-22	0	10.87	-	-	-	-	0	0	-	10.87	-	-	-	-	0	-	1.49%
2023-03-21	0	10.71	-	-	10.66	10.66	100	1,066	10.660	10.71	-	-	10.66	10.66	100	10.660	0.00%
2023-03-20	0	10.71	-	10.71	-	-	0	0	-	10.71	-	10.71	-	-	0	-	-0.83%
2023-03-17	0	10.80	-	-	10.50	10.78	1,700	18,265	10.744	10.80	-	-	10.50	10.78	1,700	10.744	2.86%
2023-03-16	0	10.50	-	-	-	-	0	0	-	10.50	-	-	-	-	0	-	0.38%
2023-03-15	0	10.46	-	-	-	-	0	0	-	10.46	-	-	-	-	0	-	1.45%
2023-03-14	0	10.31	-	-	-	-	0	0	-	10.31	-	-	-	-	0	-	-0.58%
2023-03-13	0	10.37	-	-	10.29	10.30	10,000	102,905	10.291	10.37	-	-	10.29	10.30	10,000	10.291	-0.58%
2023-03-10	0	10.43	-	10.45	-	-	0	0	-	10.43	-	10.45	-	-	0	-	-2.71%
2023-03-09	0	10.72	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	0.00%
2023-03-08	0	10.72	-	-	10.72	10.72	1,100	11,792	10.720	10.72	-	-	10.72	10.72	1,100	10.720	-2.01%
2023-03-07	0	10.94	-	-	-	-	0	0	-	10.94	-	-	-	-	0	-	0.00%
2023-03-06	0	10.94	-	-	10.89	10.94	2,200	24,033	10.924	10.94	-	-	10.89	10.94	2,200	10.924	2.24%
2023-03-03	0	10.70	-	-	10.68	10.72	2,200	23,524	10.693	10.70	-	-	10.68	10.72	2,200	10.693	0.85%
2023-03-02	0	10.61	-	10.78	-	-	0	0	-	10.61	-	10.78	-	-	0	-	-0.47%
2023-03-01	0	10.66	-	-	-	-	0	0	-	10.66	-	-	-	-	0	-	0.95%
2023-02-28	0	10.56	-	10.70	-	-	0	0	-	10.56	-	10.70	-	-	0	-	-0.38%
2023-02-27	0	10.60	-	10.63	-	-	0	0	-	10.60	-	10.63	-	-	0	-	-0.84%
2023-02-24	0	10.69	-	10.72	10.72	10.72	400	4,288	10.720	10.69	-	10.72	10.72	10.72	400	10.720	-0.37%
2023-02-23	0	10.73	-	10.80	-	-	0	0	-	10.73	-	10.80	-	-	0	-	0.85%
2023-02-22	0	10.64	-	11.00	10.64	10.64	500	5,320	10.640	10.64	-	11.00	10.64	10.64	500	10.640	-1.94%
2023-02-21	0	10.85	-	-	10.88	10.88	100	1,088	10.880	10.85	-	-	10.88	10.88	100	10.880	-1.18%
2023-02-20	0	10.98	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	-0.36%
2023-02-17	0	11.02	11.00	-	11.02	11.02	2,300	25,346	11.020	11.02	11.00	-	11.02	11.02	2,300	11.020	-3.92%
2023-02-16	0	11.47	-	11.48	11.38	11.47	3,400	38,899	11.441	11.47	-	11.48	11.38	11.47	3,400	11.441	2.41%
2023-02-15	0	11.20	-	11.38	11.20	11.20	200	2,240	11.200	11.20	-	11.38	11.20	11.20	200	11.200	0.18%
2023-02-14	0	11.18	11.17	11.38	11.17	11.17	300	3,351	11.170	11.18	11.17	11.38	11.17	11.17	300	11.170	0.99%
2023-02-13	0	11.07	10.90	11.70	11.00	11.08	23,800	263,424	11.068	11.07	10.90	11.70	11.00	11.08	23,800	11.068	-1.16%
2023-02-10	0	11.20	-	11.70	11.20	11.20	1,300	14,560	11.200	11.20	-	11.70	11.20	11.20	1,300	11.200	-1.75%
2023-02-09	0	11.40	-	11.70	11.40	11.40	600	6,840	11.400	11.40	-	11.70	11.40	11.40	600	11.400	-0.61%
2023-02-08	0	11.47	11.47	11.70	11.46	11.46	500	5,731	11.462	11.47	11.47	11.70	11.46	11.46	500	11.462	1.50%
2023-02-07	0	11.30	-	11.30	-	-	0	0	-	11.30	-	11.30	-	-	0	-	-0.18%
2023-02-06	0	11.32	-	11.34	-	-	0	0	-	11.32	-	11.34	-	-	0	-	-1.74%
2023-02-03	0	11.52	-	11.60	-	-	0	0	-	11.52	-	11.60	-	-	0	-	0.35%
2023-02-02	0	11.48	11.45	-	11.18	11.51	3,700	42,269	11.424	11.48	11.45	-	11.18	11.51	3,700	11.424	3.24%
2023-02-01	0	11.12	-	11.18	11.04	11.12	1,300	14,416	11.089	11.12	-	11.18	11.04	11.12	1,300	11.089	1.37%
2023-01-31	0	10.97	-	11.02	-	-	0	0	-	10.97	-	11.02	-	-	0	-	-0.90%
2023-01-30	0	11.07	-	11.07	11.10	11.14	300	3,334	11.113	11.07	-	11.07	11.10	11.14	300	11.113	-0.27%
2023-01-27	0	11.10	-	11.18	-	-	0	0	-	11.10	-	11.18	-	-	0	-	1.09%
2023-01-26	0	10.98	-	-	10.87	10.98	4,500	49,289	10.953	10.98	-	-	10.87	10.98	4,500	10.953	4.27%
2023-01-20	0	10.53	10.50	10.62	10.50	10.51	800	8,402	10.503	10.53	10.50	10.62	10.50	10.51	800	10.503	0.38%
2023-01-19	0	10.49	-	-	10.49	10.49	1,000	10,490	10.490	10.49	-	-	10.49	10.49	1,000	10.490	-1.32%
2023-01-18	0	10.63	-	10.68	10.63	10.63	200	2,126	10.630	10.63	-	10.68	10.63	10.63	200	10.630	0.66%
2023-01-17	0	10.56	-	10.64	-	-	0	0	-	10.56	-	10.64	-	-	0	-	0.00%
2023-01-16	0	10.56	-	-	-	-	0	0	-	10.56	-	-	-	-	0	-	0.00%
2023-01-13	0	10.56	-	-	10.56	10.56	1,000	10,560	10.560	10.56	-	-	10.56	10.56	1,000	10.560	1.34%
2023-01-12	0	10.42	-	10.42	10.42	10.42	1,000	10,420	10.420	10.42	-	10.42	10.42	10.42	1,000	10.420	1.17%
2023-01-11	0	10.30	-	10.42	10.28	10.34	61,000	627,140	10.281	10.30	-	10.42	10.28	10.34	61,000	10.281	1.08%
2023-01-10	0	10.19	-	-	10.11	10.19	2,400	24,432	10.180	10.19	-	-	10.11	10.19	2,400	10.180	0.79%
2023-01-09	0	10.11	10.05	-	10.05	10.12	3,000	30,220	10.073	10.11	10.05	-	10.05	10.12	3,000	10.073	2.59%
2023-01-06	0	9.855	9.855	9.950	9.855	9.920	200	1,977	9.8850	9.855	9.855	9.950	9.855	9.920	200	9.8850	-2.62%
2023-01-05	0	10.12	10.10	-	-	-	0	0	-	10.12	10.10	-	-	-	0	-	0.00%
2023-01-04	0	10.12	-	-	10.08	10.08	100	1,008	10.080	10.12	-	-	10.08	10.08	100	10.080	0.90%
2023-01-03	0	10.03	-	-	9.870	10.03	2,300	22,733	9.8839	10.03	-	-	9.870	10.03	2,300	9.8839	1.93%
2022-12-30	0	9.840	-	-	-	-	0	0	-	9.840	-	-	-	-	0	-	1.13%
2022-12-29	0	9.730	-	9.730	-	-	0	0	-	9.730	-	9.730	-	-	0	-	-0.21%
2022-12-28	0	9.750	-	9.900	-	-	0	0	-	9.750	-	9.900	-	-	0	-	0.00%
2022-12-23	0	9.750	-	9.770	9.750	9.750	1,100	10,725	9.7500	9.750	-	9.770	9.750	9.750	1,100	9.7500	-2.11%
2022-12-22	0	9.960	-	-	-	-	0	0	-	9.960	-	-	-	-	0	-	1.32%
2022-12-21	0	9.830	-	-	-	-	0	0	-	9.830	-	-	-	-	0	-	1.34%
2022-12-20	0	9.700	-	-	-	-	0	0	-	9.700	-	-	-	-	0	-	-2.90%
2022-12-19	0	9.990	-	9.990	-	-	0	0	-	9.990	-	9.990	-	-	0	-	-0.50%
2022-12-16	0	10.04	-	10.07	-	-	0	0	-	10.04	-	10.07	-	-	0	-	-2.33%
2022-12-15	0	10.28	-	10.29	10.33	10.33	300	3,099	10.330	10.28	-	10.29	10.33	10.33	300	10.330	-0.96%
2022-12-14	0	10.38	-	-	10.38	10.38	100	1,038	10.380	10.38	-	-	10.38	10.38	100	10.380	1.76%
2022-12-13	0	10.20	10.18	-	-	-	0	0	-	10.20	10.18	-	-	-	0	-	1.59%
2022-12-12	0	10.04	10.00	10.04	-	-	0	0	-	10.04	10.00	10.04	-	-	0	-	-0.79%
2022-12-09	0	10.12	9.940	-	-	-	0	0	-	10.12	9.940	-	-	-	0	-	1.81%
2022-12-08	0	9.940	-	-	-	-	0	0	-	9.940	-	-	-	-	0	-	-0.10%
2022-12-07	0	9.950	-	-	9.950	9.960	1,200	11,945	9.9542	9.950	-	-	9.950	9.960	1,200	9.9542	-0.80%
2022-12-06	0	10.03	-	-	10.03	10.10	2,300	23,193	10.084	10.03	-	-	10.03	10.10	2,300	10.084	-3.56%
2022-12-05	0	10.40	10.40	10.48	10.35	10.43	4,900	50,814	10.370	10.40	10.40	10.48	10.35	10.43	4,900	10.370	0.48%
2022-12-02	0	10.35	-	10.40	-	-	0	0	-	10.35	-	10.40	-	-	0	-	0.98%
2022-12-01	0	10.25	9.880	-	10.26	10.26	200	2,052	10.260	10.25	9.880	-	10.26	10.26	200	10.260	3.74%
2022-11-30	0	9.880	9.800	-	-	-	0	0	-	9.880	9.800	-	-	-	0	-	-0.70%
2022-11-29	0	9.950	-	-	-	-	0	0	-	9.950	-	-	-	-	0	-	0.61%
2022-11-28	0	9.890	-	-	-	-	0	0	-	9.890	-	-	-	-	0	-	-1.10%
2022-11-25	0	10.00	-	-	10.00	10.00	1,000	10,000	10.000	10.00	-	-	10.00	10.00	1,000	10.000	-0.20%
2022-11-24	0	10.02	-	-	10.02	10.02	300	3,006	10.020	10.02	-	-	10.02	10.02	300	10.020	1.21%
2022-11-23	0	9.900	-	10.00	9.900	9.900	200	1,980	9.9000	9.900	-	10.00	9.900	9.900	200	9.9000	1.23%
2022-11-22	0	9.780	-	-	-	-	0	0	-	9.780	-	-	-	-	0	-	-1.11%
2022-11-21	0	9.890	-	-	9.910	9.910	200	1,982	9.9100	9.890	-	-	9.910	9.910	200	9.9100	-1.69%
2022-11-18	0	10.06	-	-	10.08	10.08	700	7,056	10.080	10.06	-	-	10.08	10.08	700	10.080	-1.47%
2022-11-17	0	10.21	-	10.30	10.20	10.20	100	1,020	10.200	10.21	-	10.30	10.20	10.20	100	10.200	-1.83%
2022-11-16	0	10.40	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	1.36%
2022-11-15	0	10.26	-	-	10.26	10.26	500	5,130	10.260	10.26	-	-	10.26	10.26	500	10.260	1.48%
2022-11-14	0	10.11	-	-	10.10	10.11	1,700	17,185	10.109	10.11	-	-	10.10	10.11	1,700	10.109	1.61%
2022-11-11	0	9.950	-	10.00	9.800	9.870	25,300	248,150	9.8083	9.950	-	10.00	9.800	9.870	25,300	9.8083	9.94%
2022-11-10	0	9.050	9.010	-	9.060	9.060	600	5,436	9.0600	9.050	9.010	-	9.060	9.060	600	9.0600	-1.74%
2022-11-09	0	9.210	9.110	-	-	-	0	0	-	9.210	9.110	-	-	-	0	-	0.71%
2022-11-08	0	9.145	-	-	-	-	0	0	-	9.145	-	-	-	-	0	-	0.27%
2022-11-07	0	9.120	-	9.150	9.120	9.130	2,200	20,079	9.1268	9.120	-	9.150	9.120	9.130	2,200	9.1268	-1.88%
2022-11-04	0	9.295	9.295	-	9.295	9.295	1,000	9,295	9.2950	9.295	9.295	-	9.295	9.295	1,000	9.2950	-1.33%
2022-11-03	0	9.420	9.380	-	9.425	9.430	1,800	16,969	9.4272	9.420	9.380	-	9.425	9.430	1,800	9.4272	-5.04%
2022-11-02	0	9.920	9.870	9.940	9.855	9.920	1,400	13,871	9.9079	9.920	9.870	9.940	9.855	9.920	1,400	9.9079	-1.39%
2022-11-01	0	10.06	-	-	10.00	10.00	100	1,000	10.000	10.06	-	-	10.00	10.00	100	10.000	0.60%
2022-10-31	0	10.00	-	-	10.00	10.00	2,700	27,000	10.000	10.00	-	-	10.00	10.00	2,700	10.000	2.35%
2022-10-28	0	9.770	9.735	-	-	-	0	0	-	9.770	9.735	-	-	-	0	-	-2.40%
2022-10-27	0	10.01	9.990	10.15	-	-	0	0	-	10.01	9.990	10.15	-	-	0	-	0.00%
2022-10-26	0	10.01	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	1.83%
2022-10-25	0	9.830	-	-	9.775	9.860	3,700	36,433	9.8468	9.830	-	-	9.775	9.860	3,700	9.8468	0.82%
2022-10-24	0	9.750	-	9.750	9.820	9.820	5,200	51,064	9.8200	9.750	-	9.750	9.820	9.820	5,200	9.8200	0.72%
2022-10-21	0	9.680	-	-	-	-	0	0	-	9.680	-	-	-	-	0	-	0.41%
2022-10-20	0	9.640	-	-	-	-	0	0	-	9.640	-	-	-	-	0	-	-2.63%
2022-10-19	0	9.900	-	-	-	-	0	0	-	9.900	-	-	-	-	0	-	0.00%
2022-10-18	0	9.900	-	-	-	-	0	0	-	9.900	-	-	-	-	0	-	4.76%
2022-10-17	0	9.450	-	-	9.380	9.380	1,300	12,194	9.3800	9.450	-	-	9.380	9.380	1,300	9.3800	-1.97%
2022-10-14	0	9.640	-	9.640	9.660	9.660	100	966	9.6600	9.640	-	9.640	9.660	9.660	100	9.6600	0.94%
2022-10-13	0	9.550	-	9.560	9.570	9.570	300	2,871	9.5700	9.550	-	9.560	9.570	9.570	300	9.5700	-0.21%
2022-10-12	0	9.570	-	-	9.560	9.570	4,200	40,182	9.5671	9.570	-	-	9.560	9.570	4,200	9.5671	-1.14%
2022-10-11	0	9.680	9.655	9.680	9.680	9.760	400	3,888	9.7200	9.680	9.655	9.680	9.680	9.760	400	9.7200	-3.39%
2022-10-10	0	10.02	9.980	-	-	-	0	0	-	10.02	9.980	-	-	-	0	-	-4.02%
2022-10-07	0	10.44	-	-	-	-	0	0	-	10.44	-	-	-	-	0	-	-0.57%
2022-10-06	0	10.50	-	-	10.50	10.50	5,000	52,500	10.500	10.50	-	-	10.50	10.50	5,000	10.500	1.06%
2022-10-05	0	10.39	-	10.50	-	-	0	0	-	10.39	-	10.50	-	-	0	-	6.13%
2022-10-03	0	9.790	-	9.830	-	-	0	0	-	9.790	-	9.830	-	-	0	-	-1.95%
2022-09-30	0	9.985	-	10.50	-	-	0	0	-	9.985	-	10.50	-	-	0	-	0.55%
2022-09-29	0	9.930	-	10.00	10.03	10.04	1,200	12,038	10.032	9.930	-	10.00	10.03	10.04	1,200	10.032	1.59%
2022-09-28	0	9.775	-	10.50	9.755	9.920	4,000	39,371	9.8428	9.775	-	10.50	9.755	9.920	4,000	9.8428	-2.45%
2022-09-27	0	10.02	9.920	10.50	9.900	10.02	32,900	328,935	9.9980	10.02	9.920	10.50	9.900	10.02	32,900	9.9980	1.21%
2022-09-26	0	9.900	-	9.980	9.860	9.860	3,000	29,580	9.8600	9.900	-	9.980	9.860	9.860	3,000	9.8600	-1.10%
2022-09-23	0	10.01	9.970	10.50	10.01	10.01	100	1,001	10.010	10.01	9.970	10.50	10.01	10.01	100	10.010	-2.91%
2022-09-22	0	10.31	10.08	10.50	-	-	0	0	-	10.31	10.08	10.50	-	-	0	-	-1.25%
2022-09-21	0	10.44	10.36	11.00	-	-	0	0	-	10.44	10.36	11.00	-	-	0	-	-1.51%
2022-09-20	0	10.60	-	11.00	10.60	10.60	2,000	21,200	10.600	10.60	-	11.00	10.60	10.60	2,000	10.600	1.44%
2022-09-19	0	10.45	-	-	10.50	10.50	2,400	25,200	10.500	10.45	-	-	10.50	10.50	2,400	10.500	-2.34%
2022-09-16	0	10.70	10.66	-	10.70	10.70	1,000	10,700	10.700	10.70	10.66	-	10.70	10.70	1,000	10.700	-3.52%
2022-09-15	0	11.09	11.04	-	-	-	0	0	-	11.09	11.04	-	-	-	0	-	0.45%
2022-09-14	0	11.04	10.99	-	11.04	11.04	1,600	17,664	11.040	11.04	10.99	-	11.04	11.04	1,600	11.040	-4.75%
2022-09-13	0	11.59	10.50	-	11.59	11.59	1,800	20,862	11.590	11.59	10.50	-	11.59	11.59	1,800	11.590	3.67%
2022-09-09	0	11.18	10.50	-	11.14	11.14	300	3,342	11.140	11.18	10.50	-	11.14	11.14	300	11.140	2.76%
2022-09-08	0	10.88	-	-	10.82	10.82	300	3,246	10.820	10.88	-	-	10.82	10.82	300	10.820	0.55%
2022-09-07	0	10.82	-	12.50	-	-	0	0	-	10.82	-	12.50	-	-	0	-	-1.10%
2022-09-06	0	10.94	10.85	12.50	-	-	0	0	-	10.94	10.85	12.50	-	-	0	-	0.37%
2022-09-05	0	10.90	-	12.50	10.90	10.90	1,000	10,900	10.900	10.90	-	12.50	10.90	10.90	1,000	10.900	-1.00%
2022-09-02	0	11.01	-	12.50	-	-	0	0	-	11.01	-	12.50	-	-	0	-	-0.81%
2022-09-01	0	11.10	-	-	11.10	11.14	700	7,782	11.117	11.10	-	-	11.10	11.14	700	11.117	-2.29%
2022-08-31	0	11.36	-	-	11.36	11.36	400	4,544	11.360	11.36	-	-	11.36	11.36	400	11.360	-0.26%
2022-08-30	0	11.39	11.38	-	11.26	11.26	1,000	11,260	11.260	11.39	11.38	-	11.26	11.26	1,000	11.260	-0.26%
2022-08-29	0	11.42	-	-	-	-	0	0	-	11.42	-	-	-	-	0	-	-3.55%
2022-08-26	0	11.84	11.84	-	11.77	11.77	100	1,177	11.770	11.84	11.84	-	11.77	11.77	100	11.770	0.59%
2022-08-25	0	11.77	-	-	11.74	11.76	5,900	69,286	11.743	11.77	-	-	11.74	11.76	5,900	11.743	3.06%
2022-08-24	0	11.42	11.00	11.49	11.42	11.49	200	2,291	11.455	11.42	11.00	11.49	11.42	11.49	200	11.455	-0.70%
2022-08-23	0	11.50	11.00	11.50	-	-	0	0	-	11.50	11.00	11.50	-	-	0	-	-1.71%
2022-08-22	0	11.70	11.00	11.84	11.74	11.74	1,600	18,784	11.740	11.70	11.00	11.84	11.74	11.74	1,600	11.740	-2.58%
2022-08-19	0	12.01	11.97	-	-	-	0	0	-	12.01	11.97	-	-	-	0	-	0.00%
2022-08-18	0	12.01	11.00	-	12.01	12.09	4,900	58,971	12.035	12.01	11.00	-	12.01	12.09	4,900	12.035	-1.88%
2022-08-17	0	12.24	-	-	12.24	12.24	800	9,792	12.240	12.24	-	-	12.24	12.24	800	12.240	-0.16%
2022-08-16	0	12.26	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.66%
2022-08-15	0	12.18	-	-	-	-	0	0	-	12.18	-	-	-	-	0	-	0.00%
2022-08-12	0	12.18	-	12.30	12.18	12.18	2,000	24,360	12.180	12.18	-	12.30	12.18	12.18	2,000	12.180	-1.22%
2022-08-11	0	12.33	-	12.33	12.33	12.33	2,100	25,893	12.330	12.33	-	12.33	12.33	12.33	2,100	12.330	4.40%
2022-08-10	0	11.81	-	-	11.81	11.81	100	1,181	11.810	11.81	-	-	11.81	11.81	100	11.810	-1.75%
2022-08-09	0	12.02	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	0.00%
2022-08-08	0	12.02	-	-	11.98	12.02	1,400	16,820	12.014	12.02	-	-	11.98	12.02	1,400	12.014	-0.33%
2022-08-05	0	12.06	-	-	12.06	12.06	100	1,206	12.060	12.06	-	-	12.06	12.06	100	12.060	1.52%
2022-08-04	0	11.88	-	-	11.88	11.93	2,300	27,389	11.908	11.88	-	-	11.88	11.93	2,300	11.908	3.30%
2022-08-03	0	11.50	-	-	11.50	11.50	600	6,900	11.500	11.50	-	-	11.50	11.50	600	11.500	1.05%
2022-08-02	0	11.38	11.28	-	-	-	0	0	-	11.38	11.28	-	-	-	0	-	-0.52%
2022-08-01	0	11.44	11.36	-	11.34	11.44	3,500	39,991	11.426	11.44	11.36	-	11.34	11.44	3,500	11.426	0.44%
2022-07-29	0	11.39	10.64	-	-	-	0	0	-	11.39	10.64	-	-	-	0	-	1.88%
2022-07-28	0	11.18	11.18	-	-	-	0	0	-	11.18	11.18	-	-	-	0	-	1.64%
2022-07-27	0	11.00	10.64	-	-	-	0	0	-	11.00	10.64	-	-	-	0	-	-1.87%
2022-07-26	0	11.21	10.64	-	11.19	11.19	3,400	38,046	11.190	11.21	10.64	-	11.19	11.19	3,400	11.190	-1.41%
2022-07-25	0	11.37	11.33	11.50	-	-	0	0	-	11.37	11.33	11.50	-	-	0	-	-1.39%
2022-07-22	0	11.53	11.53	-	11.53	11.53	1,000	11,530	11.530	11.53	11.53	-	11.53	11.53	1,000	11.530	0.79%
2022-07-21	0	11.44	10.64	-	11.40	11.45	1,000	11,423	11.423	11.44	10.64	-	11.40	11.45	1,000	11.423	2.60%
2022-07-20	0	11.15	11.15	-	-	-	0	0	-	11.15	11.15	-	-	-	0	-	2.29%
2022-07-19	0	10.90	10.64	11.10	10.89	10.90	800	8,717	10.896	10.90	10.64	11.10	10.89	10.90	800	10.896	-2.07%
2022-07-18	0	11.13	10.91	-	10.99	11.13	2,700	29,813	11.042	11.13	10.91	-	10.99	11.13	2,700	11.042	3.34%
2022-07-15	0	10.77	10.64	10.85	10.83	10.83	300	3,249	10.830	10.77	10.64	10.85	10.83	10.83	300	10.830	-0.74%
2022-07-14	0	10.85	10.64	-	10.89	10.89	1,000	10,890	10.890	10.85	10.64	-	10.89	10.89	1,000	10.890	-1.45%
2022-07-13	0	11.01	10.64	-	-	-	0	0	-	11.01	10.64	-	-	-	0	-	-2.48%
2022-07-12	0	11.29	10.64	11.33	11.30	11.30	100	1,130	11.300	11.29	10.64	11.33	11.30	11.30	100	11.300	-1.40%
2022-07-11	0	11.45	-	11.45	11.45	11.55	500	5,735	11.470	11.45	-	11.45	11.45	11.55	500	11.470	-1.63%
2022-07-08	0	11.64	11.55	11.64	-	-	0	0	-	11.64	11.55	11.64	-	-	0	-	1.22%
2022-07-07	0	11.50	11.48	-	11.50	11.50	100	1,150	11.500	11.50	11.48	-	11.50	11.50	100	11.500	0.09%
2022-07-06	0	11.49	-	-	11.46	11.46	2,200	25,212	11.460	11.49	-	-	11.46	11.46	2,200	11.460	2.04%
2022-07-05	0	11.26	11.26	11.31	11.24	11.24	400	4,496	11.240	11.26	11.26	11.31	11.24	11.24	400	11.240	1.62%
2022-07-04	0	11.08	-	-	11.06	11.08	200	2,214	11.070	11.08	-	-	11.06	11.08	200	11.070	-0.18%
2022-06-30	0	11.10	-	11.10	11.20	11.20	300	3,360	11.200	11.10	-	11.10	11.20	11.20	300	11.200	-2.20%
2022-06-29	0	11.35	10.50	-	11.35	11.35	500	5,675	11.350	11.35	10.50	-	11.35	11.35	500	11.350	-3.81%
2022-06-28	0	11.80	11.76	-	11.66	11.86	600	7,070	11.783	11.80	11.76	-	11.66	11.86	600	11.783	-1.91%
2022-06-27	0	12.03	11.40	12.05	11.90	12.03	6,200	74,101	11.952	12.03	11.40	12.05	11.90	12.03	6,200	11.952	3.53%
2022-06-24	0	11.62	11.62	11.63	11.20	11.63	3,400	38,249	11.250	11.62	11.62	11.63	11.20	11.63	3,400	11.250	5.93%
2022-06-23	0	10.97	10.50	11.00	-	-	0	0	-	10.97	10.50	11.00	-	-	0	-	2.05%
2022-06-22	0	10.75	-	11.20	-	-	0	0	-	10.75	-	11.20	-	-	0	-	-2.63%
2022-06-21	0	11.04	10.93	11.20	10.91	11.04	600	6,611	11.018	11.04	10.93	11.20	10.91	11.04	600	11.018	1.85%
2022-06-20	0	10.84	-	-	-	-	0	0	-	10.84	-	-	-	-	0	-	1.03%
2022-06-17	0	10.73	10.73	10.75	10.70	10.73	2,100	22,473	10.701	10.73	10.73	10.75	10.70	10.73	2,100	10.701	-0.19%
2022-06-16	0	10.75	-	-	10.83	10.83	20,000	216,600	10.830	10.75	-	-	10.83	10.83	20,000	10.830	-0.46%
2022-06-15	0	10.80	-	-	10.80	10.86	900	9,740	10.822	10.80	-	-	10.80	10.86	900	10.822	-0.55%
2022-06-14	0	10.86	-	12.54	10.75	10.75	100	1,075	10.750	10.86	-	12.54	10.75	10.75	100	10.750	-0.82%
2022-06-13	0	10.95	10.85	11.70	10.99	10.99	3,700	40,663	10.990	10.95	10.85	11.70	10.99	10.99	3,700	10.990	-6.49%
2022-06-10	0	11.71	-	12.54	-	-	0	0	-	11.71	-	12.54	-	-	0	-	-2.42%
2022-06-09	0	12.00	-	12.54	12.00	12.00	500	6,000	12.000	12.00	-	12.54	12.00	12.00	500	12.000	0.33%
2022-06-08	0	11.96	11.95	12.00	11.95	12.00	13,900	166,355	11.968	11.96	11.95	12.00	11.95	12.00	13,900	11.968	2.22%
2022-06-07	0	11.70	-	11.70	11.77	11.77	100	1,177	11.770	11.70	-	11.70	11.77	11.77	100	11.770	-1.60%
2022-06-06	0	11.89	-	-	11.79	11.87	300	3,553	11.843	11.89	-	-	11.79	11.87	300	11.843	3.39%
2022-06-02	0	11.50	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2022-06-01	0	11.50	-	-	11.50	11.50	500	5,750	11.500	11.50	-	-	11.50	11.50	500	11.500	-0.86%
2022-05-31	0	11.60	-	-	11.61	11.61	400	4,644	11.610	11.60	-	-	11.61	11.61	400	11.610	-0.85%
2022-05-30	0	11.70	-	-	11.70	11.70	100	1,170	11.700	11.70	-	-	11.70	11.70	100	11.700	5.41%
2022-05-27	0	11.10	-	-	-	-	0	0	-	11.10	-	-	-	-	0	-	2.68%
2022-05-26	0	10.81	10.70	-	-	-	0	0	-	10.81	10.70	-	-	-	0	-	1.22%
2022-05-25	0	10.68	-	-	-	-	0	0	-	10.68	-	-	-	-	0	-	-0.56%
2022-05-24	0	10.74	-	-	10.72	10.72	100	1,072	10.720	10.74	-	-	10.72	10.72	100	10.720	-2.36%
2022-05-23	0	11.00	-	-	10.93	11.00	20,200	222,186	10.999	11.00	-	-	10.93	11.00	20,200	10.999	0.64%
2022-05-20	0	10.93	10.90	-	10.85	10.85	100	1,085	10.850	10.93	10.90	-	10.85	10.85	100	10.850	4.19%
2022-05-19	0	10.49	-	-	10.49	10.59	6,100	64,589	10.588	10.49	-	-	10.49	10.59	6,100	10.588	-5.07%
2022-05-18	0	11.05	-	-	-	-	0	0	-	11.05	-	-	-	-	0	-	-0.18%
2022-05-17	0	11.07	-	-	11.04	11.06	800	8,840	11.050	11.07	-	-	11.04	11.06	800	11.050	0.27%
2022-05-16	0	11.04	-	-	11.04	11.04	5,000	55,200	11.040	11.04	-	-	11.04	11.04	5,000	11.040	1.28%
2022-05-13	0	10.90	-	-	10.73	10.90	21,000	226,390	10.780	10.90	-	-	10.73	10.90	21,000	10.780	3.81%
2022-05-12	0	10.50	-	-	10.50	10.50	200	2,100	10.500	10.50	-	-	10.50	10.50	200	10.500	-4.20%
2022-05-11	0	10.96	10.93	-	10.95	10.99	8,200	89,926	10.967	10.96	10.93	-	10.95	10.99	8,200	10.967	-0.09%
2022-05-10	0	10.97	10.96	11.60	10.76	11.18	11,300	122,743	10.862	10.97	10.96	11.60	10.76	11.18	11,300	10.862	-5.84%
2022-05-06	0	11.65	11.64	-	11.65	12.30	3,600	42,166	11.713	11.65	11.64	-	11.65	12.30	3,600	11.713	-5.90%
2022-05-05	0	12.38	-	-	12.43	12.43	200	2,486	12.430	12.38	-	-	12.43	12.43	200	12.430	1.98%
2022-05-04	0	12.14	-	-	-	-	0	0	-	12.14	-	-	-	-	0	-	-1.14%
2022-05-03	0	12.28	-	-	12.28	12.80	5,400	66,436	12.303	12.28	-	-	12.28	12.80	5,400	12.303	-2.38%
2022-04-29	0	12.58	12.58	-	12.31	12.63	17,400	217,645	12.508	12.58	12.58	-	12.31	12.63	17,400	12.508	2.61%
2022-04-28	0	12.26	-	-	12.18	12.26	3,200	39,224	12.258	12.26	-	-	12.18	12.26	3,200	12.258	1.66%
2022-04-27	0	12.06	12.00	-	12.01	12.08	3,800	45,807	12.054	12.06	12.00	-	12.01	12.08	3,800	12.054	-2.19%
2022-04-26	0	12.33	-	-	12.34	12.34	1,000	12,340	12.340	12.33	-	-	12.34	12.34	1,000	12.340	2.84%
2022-04-25	0	11.99	-	-	11.99	11.99	100	1,199	11.990	11.99	-	-	11.99	11.99	100	11.990	-4.31%
2022-04-22	0	12.53	12.43	-	-	-	0	0	-	12.53	12.43	-	-	-	0	-	-3.17%
2022-04-21	0	12.94	-	13.14	12.94	12.94	200	2,588	12.940	12.94	-	13.14	12.94	12.94	200	12.940	-1.22%
2022-04-20	0	13.10	-	13.20	13.10	13.10	22,800	298,680	13.100	13.10	-	13.20	13.10	13.10	22,800	13.100	2.02%
2022-04-19	0	12.84	-	13.10	12.79	12.79	700	8,958	12.797	12.84	-	13.10	12.79	12.79	700	12.797	-4.25%
2022-04-14	0	13.41	-	-	13.36	13.41	3,800	50,803	13.369	13.41	-	-	13.36	13.41	3,800	13.369	2.05%
2022-04-13	0	13.14	-	13.30	13.14	13.14	800	10,512	13.140	13.14	-	13.30	13.14	13.14	800	13.140	0.38%
2022-04-12	0	13.09	-	-	13.09	13.09	2,800	36,652	13.090	13.09	-	-	13.09	13.09	2,800	13.090	-0.23%
2022-04-11	0	13.12	-	-	13.10	13.19	300	3,944	13.147	13.12	-	-	13.10	13.19	300	13.147	-3.46%
2022-04-08	0	13.59	13.48	-	13.59	13.59	100	1,359	13.590	13.59	13.48	-	13.59	13.59	100	13.590	0.15%
2022-04-07	0	13.57	13.01	-	13.57	13.60	6,100	82,783	13.571	13.57	13.01	-	13.57	13.60	6,100	13.571	-2.79%
2022-04-06	0	13.96	13.01	14.04	14.00	14.00	2,900	40,600	14.000	13.96	13.01	14.04	14.00	14.00	2,900	14.000	-1.13%
2022-04-04	0	14.12	13.01	-	13.97	14.12	3,600	50,670	14.075	14.12	13.01	-	13.97	14.12	3,600	14.075	0.93%
2022-04-01	0	13.99	13.90	-	13.95	13.95	1,000	13,950	13.950	13.99	13.90	-	13.95	13.95	1,000	13.950	-1.48%
2022-03-31	0	14.20	14.20	-	14.20	14.20	1,200	17,040	14.200	14.20	14.20	-	14.20	14.20	1,200	14.200	-1.25%
2022-03-30	0	14.38	14.31	-	14.34	14.40	7,900	113,448	14.361	14.38	14.31	-	14.34	14.40	7,900	14.361	1.27%
2022-03-29	0	14.20	13.01	-	14.10	14.21	4,600	65,141	14.161	14.20	13.01	-	14.10	14.21	4,600	14.161	3.65%
2022-03-28	0	13.70	13.01	-	13.70	13.81	300	4,132	13.773	13.70	13.01	-	13.70	13.81	300	13.773	-1.44%
2022-03-25	0	13.90	13.85	13.90	13.91	13.91	500	6,955	13.910	13.90	13.85	13.90	13.91	13.91	500	13.910	-0.14%
2022-03-24	0	13.92	13.01	-	-	-	0	0	-	13.92	13.01	-	-	-	0	-	-1.42%
2022-03-23	0	14.12	13.01	14.12	14.12	14.16	3,400	48,072	14.139	14.12	13.01	14.12	14.12	14.16	3,400	14.139	2.62%
2022-03-22	0	13.76	13.01	-	13.58	13.76	3,000	40,812	13.604	13.76	13.01	-	13.58	13.76	3,000	13.604	0.44%
2022-03-21	0	13.70	13.01	-	13.66	13.76	400	5,494	13.735	13.70	13.01	-	13.66	13.76	400	13.735	2.47%
2022-03-18	0	13.37	13.01	-	13.29	13.33	2,700	35,931	13.308	13.37	13.01	-	13.29	13.33	2,700	13.308	0.98%
2022-03-17	0	13.24	13.12	13.26	13.19	13.24	700	9,240	13.200	13.24	13.12	13.26	13.19	13.24	700	13.200	4.50%
2022-03-16	0	12.67	12.67	-	12.27	12.66	3,000	36,953	12.318	12.67	12.67	-	12.27	12.66	3,000	12.318	5.41%
2022-03-15	0	12.02	-	12.02	12.12	12.12	3,700	44,844	12.120	12.02	-	12.02	12.12	12.12	3,700	12.120	-4.22%
2022-03-14	0	12.55	-	-	12.50	12.58	35,600	445,687	12.519	12.55	-	-	12.50	12.58	35,600	12.519	-3.46%
2022-03-11	0	13.00	12.95	-	12.87	13.00	2,200	28,377	12.899	13.00	12.95	-	12.87	13.00	2,200	12.899	-1.37%
2022-03-10	0	13.18	13.00	13.50	-	-	0	0	-	13.18	13.00	13.50	-	-	0	-	2.97%
2022-03-09	0	12.80	12.77	-	12.57	12.68	7,600	96,120	12.647	12.80	12.77	-	12.57	12.68	7,600	12.647	1.03%
2022-03-08	0	12.67	-	12.67	12.67	12.93	2,100	26,903	12.811	12.67	-	12.67	12.67	12.93	2,100	12.811	-3.13%
2022-03-07	0	13.08	13.04	-	13.05	13.11	8,900	116,439	13.083	13.08	13.04	-	13.05	13.11	8,900	13.083	-3.82%
2022-03-04	0	13.60	13.60	14.20	13.57	13.57	2,000	27,140	13.570	13.60	13.60	14.20	13.57	13.57	2,000	13.570	-3.13%
2022-03-03	0	14.04	-	-	14.01	14.04	2,200	30,883	14.038	14.04	-	-	14.01	14.04	2,200	14.038	-0.35%
2022-03-02	0	14.09	-	-	14.09	14.16	15,400	217,759	14.140	14.09	-	-	14.09	14.16	15,400	14.140	-0.70%
2022-03-01	0	14.19	13.59	-	14.09	14.17	500	7,061	14.122	14.19	13.59	-	14.09	14.17	500	14.122	2.60%
2022-02-28	0	13.83	13.54	-	13.66	13.80	1,800	24,730	13.739	13.83	13.54	-	13.66	13.80	1,800	13.739	0.36%
2022-02-25	0	13.78	-	14.20	13.78	13.85	2,700	37,221	13.786	13.78	-	14.20	13.78	13.85	2,700	13.786	6.66%
2022-02-24	0	12.92	-	-	12.92	13.33	27,500	358,475	13.035	12.92	-	-	12.92	13.33	27,500	13.035	-7.05%
2022-02-23	0	13.90	13.72	14.00	-	-	0	0	-	13.90	13.72	14.00	-	-	0	-	2.36%
2022-02-22	0	13.58	13.38	13.58	13.58	13.66	25,300	345,124	13.641	13.58	13.38	13.58	13.58	13.66	25,300	13.641	-3.76%
2022-02-21	0	14.11	14.06	-	14.11	14.14	400	5,650	14.125	14.11	14.06	-	14.11	14.14	400	14.125	-2.42%
2022-02-18	0	14.46	-	-	14.48	14.48	100	1,448	14.480	14.46	-	-	14.48	14.48	100	14.480	-3.15%
2022-02-17	0	14.93	14.90	15.40	14.93	14.97	300	4,487	14.957	14.93	14.90	15.40	14.93	14.97	300	14.957	-1.39%
2022-02-16	0	15.14	-	15.40	15.06	15.14	1,100	16,620	15.109	15.14	-	15.40	15.06	15.14	1,100	15.109	1.95%
2022-02-15	0	14.85	14.70	14.89	14.86	14.86	900	13,374	14.860	14.85	14.70	14.89	14.86	14.86	900	14.860	-0.27%
2022-02-14	0	14.89	14.89	15.40	14.84	14.95	1,500	22,370	14.913	14.89	14.89	15.40	14.84	14.95	1,500	14.913	-2.74%
2022-02-11	0	15.31	15.31	15.50	15.31	15.60	1,600	24,651	15.407	15.31	15.31	15.50	15.31	15.60	1,600	15.407	-1.73%
2022-02-10	0	15.58	15.52	-	15.50	15.54	2,200	34,168	15.531	15.58	15.52	-	15.50	15.54	2,200	15.531	2.23%
2022-02-09	0	15.24	13.68	15.24	15.15	15.24	5,300	80,571	15.202	15.24	13.68	15.24	15.15	15.24	5,300	15.202	2.14%
2022-02-08	0	14.92	13.68	-	14.89	14.98	6,200	92,659	14.945	14.92	13.68	-	14.89	14.98	6,200	14.945	-0.67%
2022-02-07	0	15.02	14.97	-	14.95	15.00	2,100	31,495	14.998	15.02	14.97	-	14.95	15.00	2,100	14.998	0.87%
2022-02-04	0	14.89	14.85	-	14.83	14.92	127,500	1,896,519	14.875	14.89	14.85	-	14.83	14.92	127,500	14.875	1.64%
2022-01-31	0	14.65	14.49	-	14.49	14.65	10,500	152,727	14.545	14.65	14.49	-	14.49	14.65	10,500	14.545	3.68%
2022-01-28	0	14.13	14.13	-	14.08	14.19	5,300	74,880	14.128	14.13	14.13	-	14.08	14.19	5,300	14.128	0.93%
2022-01-27	0	14.00	13.90	14.10	13.95	14.00	5,500	76,794	13.963	14.00	13.90	14.10	13.95	14.00	5,500	13.963	-2.30%
2022-01-26	0	14.33	14.33	14.50	14.28	14.36	11,900	170,626	14.338	14.33	14.33	14.50	14.28	14.36	11,900	14.338	-1.10%
2022-01-25	0	14.49	-	14.61	14.46	14.58	11,200	162,760	14.532	14.49	-	14.61	14.46	14.58	11,200	14.532	-1.02%
2022-01-24	0	14.64	14.63	14.70	14.62	14.82	8,800	129,061	14.666	14.64	14.63	14.70	14.62	14.82	8,800	14.666	-2.72%
2022-01-21	0	15.05	15.00	15.70	14.90	15.05	10,700	160,338	14.985	15.05	15.00	15.70	14.90	15.05	10,700	14.985	-1.57%
2022-01-20	0	15.29	15.12	15.70	15.09	15.30	10,100	153,415	15.190	15.29	15.12	15.70	15.09	15.30	10,100	15.190	1.80%
2022-01-19	0	15.02	15.00	15.04	15.02	15.30	5,100	76,868	15.072	15.02	15.00	15.04	15.02	15.30	5,100	15.072	-2.09%
2022-01-18	0	15.34	-	15.44	15.34	15.45	3,900	59,949	15.372	15.34	-	15.44	15.34	15.45	3,900	15.372	-0.45%
2022-01-17	0	15.41	15.40	15.44	15.40	15.44	8,200	126,336	15.407	15.41	15.40	15.44	15.40	15.44	8,200	15.407	-0.19%
2022-01-14	0	15.44	15.44	-	15.37	15.60	6,600	101,880	15.436	15.44	15.44	-	15.37	15.60	6,600	15.436	-3.80%
2022-01-13	0	16.05	16.00	16.07	-	-	0	0	-	16.05	16.00	16.07	-	-	0	-	-0.43%
2022-01-12	0	16.12	-	16.15	16.09	16.15	4,400	71,013	16.139	16.12	-	16.15	16.09	16.15	4,400	16.139	1.96%
2022-01-11	0	15.81	15.81	15.90	15.76	15.81	1,400	22,093	15.781	15.81	15.81	15.90	15.76	15.81	1,400	15.781	0.32%
2022-01-10	0	15.76	15.76	-	15.76	15.76	500	7,880	15.760	15.76	15.76	-	15.76	15.76	500	15.760	-0.19%
2022-01-07	0	15.79	15.79	-	15.75	15.75	1,700	26,775	15.750	15.79	15.79	-	15.75	15.75	1,700	15.750	0.25%
2022-01-06	0	15.75	15.61	-	15.54	15.77	6,300	98,686	15.664	15.75	15.61	-	15.54	15.77	6,300	15.664	-3.26%
2022-01-05	0	16.28	16.29	-	16.26	16.62	4,800	78,379	16.329	16.28	16.29	-	16.26	16.62	4,800	16.329	-3.10%
2022-01-04	0	16.80	16.78	17.00	16.80	16.83	6,000	100,899	16.817	16.80	16.78	17.00	16.80	16.83	6,000	16.817	-1.58%
2022-01-03	0	17.07	16.62	17.10	17.07	17.07	10,000	170,700	17.070	17.07	16.62	17.10	17.07	17.07	10,000	17.070	-0.12%
2021-12-31	0	17.09	17.00	17.09	17.07	17.09	2,400	41,006	17.086	17.09	17.00	17.09	17.07	17.09	2,400	17.086	0.95%
2021-12-30	0	16.93	16.68	17.07	16.91	16.94	1,000	16,928	16.928	16.93	16.68	17.07	16.91	16.94	1,000	16.928	-0.82%
2021-12-29	0	17.07	16.90	17.07	-	-	0	0	-	17.07	16.90	17.07	-	-	0	-	-0.35%
2021-12-28	0	17.13	16.90	17.15	17.11	17.13	4,400	75,300	17.114	17.13	16.90	17.15	17.11	17.13	4,400	17.114	0.23%
2021-12-24	0	17.09	17.09	17.18	17.08	17.08	1,000	17,080	17.080	17.09	17.09	17.18	17.08	17.08	1,000	17.080	0.41%
2021-12-23	0	17.02	17.00	19.38	-	-	0	0	-	17.02	17.00	19.38	-	-	0	-	0.53%
2021-12-22	0	16.93	-	16.95	16.70	16.93	17,000	287,511	16.912	16.93	-	16.95	16.70	16.93	17,000	16.912	2.23%
2021-12-21	0	16.56	16.56	16.70	16.50	16.54	3,400	56,156	16.516	16.56	16.56	16.70	16.50	16.54	3,400	16.516	0.79%
2021-12-20	0	16.43	16.43	16.49	16.42	16.60	14,000	231,384	16.527	16.43	16.43	16.49	16.42	16.60	14,000	16.527	-1.44%
2021-12-17	0	16.67	16.67	19.38	16.67	16.80	24,600	410,626	16.692	16.67	16.67	19.38	16.67	16.80	24,600	16.692	-3.70%
2021-12-16	0	17.31	16.80	17.50	17.18	17.28	110,600	1,903,958	17.215	17.31	16.80	17.50	17.18	17.28	110,600	17.215	2.43%
2021-12-15	0	16.90	16.90	19.38	16.87	16.87	1,000	16,870	16.870	16.90	16.90	19.38	16.87	16.87	1,000	16.870	-2.37%
2021-12-14	0	17.31	16.80	19.38	17.30	17.34	46,600	806,764	17.313	17.31	16.80	19.38	17.30	17.34	46,600	17.313	-1.37%
2021-12-13	0	17.55	17.50	19.38	17.51	17.58	5,100	89,651	17.579	17.55	17.50	19.38	17.51	17.58	5,100	17.579	0.80%
2021-12-10	0	17.41	17.40	19.38	17.40	17.60	32,000	557,352	17.417	17.41	17.40	19.38	17.40	17.60	32,000	17.417	-1.30%
2021-12-09	0	17.64	17.63	17.64	17.61	17.71	6,100	107,639	17.646	17.64	17.63	17.64	17.61	17.71	6,100	17.646	0.51%
2021-12-08	0	17.55	17.49	19.38	17.52	17.55	5,500	96,390	17.525	17.55	17.49	19.38	17.52	17.55	5,500	17.525	3.05%
2021-12-07	0	17.03	17.00	-	16.89	17.03	88,500	1,505,853	17.015	17.03	17.00	-	16.89	17.03	88,500	17.015	1.49%
2021-12-06	0	16.78	16.75	16.80	16.75	16.83	17,600	295,592	16.795	16.78	16.75	16.80	16.75	16.83	17,600	16.795	-3.01%
2021-12-03	0	17.30	17.27	19.38	17.23	17.37	7,100	122,637	17.273	17.30	17.27	19.38	17.23	17.37	7,100	17.273	0.06%
2021-12-02	0	17.29	17.27	19.88	17.21	17.86	292,900	5,058,459	17.270	17.29	17.27	19.88	17.21	17.86	292,900	17.270	-3.19%
2021-12-01	0	17.86	17.86	19.38	17.74	17.95	14,600	260,167	17.820	17.86	17.86	19.38	17.74	17.95	14,600	17.820	-1.71%
2021-11-30	0	18.17	18.17	19.00	18.07	18.27	27,400	496,840	18.133	18.17	18.17	19.00	18.07	18.27	27,400	18.133	0.33%
2021-11-29	0	18.11	18.00	19.38	18.11	18.21	19,100	346,491	18.141	18.11	18.00	19.38	18.11	18.21	19,100	18.141	-0.17%
2021-11-26	0	18.14	18.13	18.14	18.11	18.17	212,700	3,855,754	18.128	18.14	18.13	18.14	18.11	18.17	212,700	18.128	-0.82%
2021-11-25	0	18.29	18.27	18.29	18.14	18.30	7,800	142,361	18.251	18.29	18.27	18.29	18.14	18.30	7,800	18.251	1.67%
2021-11-24	0	17.99	17.95	18.25	17.93	18.00	7,000	125,799	17.971	17.99	17.95	18.25	17.93	18.00	7,000	17.971	-1.21%
2021-11-23	0	18.21	18.20	19.88	18.23	18.44	14,100	257,879	18.289	18.21	18.20	19.88	18.23	18.44	14,100	18.289	-4.11%
2021-11-22	0	18.99	18.96	19.00	18.95	19.00	5,900	112,013	18.985	18.99	18.96	19.00	18.95	19.00	5,900	18.985	-0.47%
2021-11-19	0	19.08	19.08	19.10	19.06	19.07	300	5,719	19.063	19.08	19.08	19.10	19.06	19.07	300	19.063	-0.26%
2021-11-18	0	19.13	19.10	19.14	19.10	19.20	1,200	22,946	19.122	19.13	19.10	19.14	19.10	19.20	1,200	19.122	-0.98%
2021-11-17	0	19.32	19.31	19.32	19.15	19.33	5,100	98,437	19.301	19.32	19.31	19.32	19.15	19.33	5,100	19.301	1.42%
2021-11-16	0	19.05	19.03	19.06	19.05	19.06	5,700	108,595	19.052	19.05	19.03	19.06	19.05	19.06	5,700	19.052	-0.57%
2021-11-15	0	19.16	18.80	19.16	19.17	19.17	1,100	21,087	19.170	19.16	18.80	19.16	19.17	19.17	1,100	19.170	1.91%
2021-11-12	0	18.80	18.80	18.90	18.80	18.80	1,000	18,800	18.800	18.80	18.80	18.90	18.80	18.80	1,000	18.800	0.21%
2021-11-11	0	18.76	18.75	18.90	18.69	19.10	7,100	133,013	18.734	18.76	18.75	18.90	18.69	19.10	7,100	18.734	-2.19%
2021-11-10	0	19.18	19.10	19.25	19.07	19.17	2,800	53,576	19.134	19.18	19.10	19.25	19.07	19.17	2,800	19.134	1.11%
2021-11-09	0	18.97	18.97	19.30	18.96	19.01	2,700	51,207	18.966	18.97	18.97	19.30	18.96	19.01	2,700	18.966	0.74%
2021-11-08	0	18.83	18.83	18.88	18.81	18.88	9,800	184,809	18.858	18.83	18.83	18.88	18.81	18.88	9,800	18.858	-1.21%
2021-11-05	0	19.06	19.00	19.06	19.01	19.08	10,400	198,232	19.061	19.06	19.00	19.06	19.01	19.08	10,400	19.061	1.17%
2021-11-04	0	18.84	17.30	19.00	18.80	18.84	4,500	84,700	18.822	18.84	17.30	19.00	18.80	18.84	4,500	18.822	0.43%
2021-11-03	0	18.76	17.30	19.08	18.71	18.76	1,300	24,346	18.728	18.76	17.30	19.08	18.71	18.76	1,300	18.728	0.32%
2021-11-02	0	18.70	18.55	18.79	18.70	18.79	8,000	149,778	18.722	18.70	18.55	18.79	18.70	18.79	8,000	18.722	-0.53%
2021-11-01	0	18.80	18.80	18.90	18.80	18.80	1,700	31,960	18.800	18.80	18.80	18.90	18.80	18.80	1,700	18.800	0.80%
2021-10-29	0	18.65	17.50	19.80	18.65	18.73	2,400	44,860	18.692	18.65	17.50	19.80	18.65	18.73	2,400	18.692	0.65%
2021-10-28	0	18.53	18.50	18.53	18.52	18.54	12,800	237,154	18.528	18.53	18.50	18.53	18.52	18.54	12,800	18.528	-0.64%
2021-10-27	0	18.65	18.65	19.80	18.61	18.65	6,200	115,460	18.623	18.65	18.65	19.80	18.61	18.65	6,200	18.623	-0.85%
2021-10-26	0	18.81	18.78	18.86	18.80	18.81	2,000	37,610	18.805	18.81	18.78	18.86	18.80	18.81	2,000	18.805	0.37%
2021-10-25	0	18.74	18.68	18.78	18.74	18.77	15,100	283,027	18.744	18.74	18.68	18.78	18.74	18.77	15,100	18.744	-0.21%
2021-10-22	0	18.78	18.77	18.80	18.68	18.82	10,300	193,264	18.763	18.78	18.77	18.80	18.68	18.82	10,300	18.763	0.97%
2021-10-21	0	18.60	16.85	18.68	18.54	18.60	1,700	31,558	18.564	18.60	16.85	18.68	18.54	18.60	1,700	18.564	-0.53%
2021-10-20	0	18.70	16.85	18.72	18.69	18.75	3,000	56,122	18.707	18.70	16.85	18.72	18.69	18.75	3,000	18.707	0.92%
2021-10-19	0	18.53	18.38	18.55	18.20	18.50	2,800	51,757	18.485	18.53	18.38	18.55	18.20	18.50	2,800	18.485	1.70%
2021-10-18	0	18.22	18.20	18.35	18.22	18.22	1,000	18,220	18.220	18.22	18.20	18.35	18.22	18.22	1,000	18.220	0.00%
2021-10-15	0	18.22	17.30	18.24	17.37	18.24	11,200	203,841	18.200	18.22	17.30	18.24	17.37	18.24	11,200	18.200	4.77%
2021-10-12	0	17.39	17.30	17.40	17.39	17.40	200	3,479	17.395	17.39	17.30	17.40	17.39	17.40	200	17.395	-0.46%
2021-10-11	0	17.47	17.44	17.56	17.47	17.57	12,700	222,341	17.507	17.47	17.44	17.56	17.47	17.57	12,700	17.507	-0.51%
2021-10-08	0	17.56	17.55	17.56	17.56	17.56	1,100	19,316	17.560	17.56	17.55	17.56	17.56	17.56	1,100	17.560	0.69%
2021-10-07	0	17.44	16.50	17.53	17.34	17.44	6,100	106,306	17.427	17.44	16.50	17.53	17.34	17.44	6,100	17.427	2.89%
2021-10-06	0	16.95	16.90	-	16.99	17.02	1,000	16,999	16.999	16.95	16.90	-	16.99	17.02	1,000	16.999	0.00%
2021-10-05	0	16.95	16.86	-	16.74	16.96	4,400	74,031	16.825	16.95	16.86	-	16.74	16.96	4,400	16.825	-1.80%
2021-10-04	0	17.26	17.10	-	17.26	17.26	1,100	18,986	17.260	17.26	17.10	-	17.26	17.26	1,100	17.260	0.00%
2021-09-30	0	17.26	17.26	17.40	17.16	17.25	7,700	132,205	17.169	17.26	17.26	17.40	17.16	17.25	7,700	17.169	-0.63%
2021-09-29	0	17.37	17.37	17.45	17.35	17.60	8,400	147,075	17.509	17.37	17.37	17.45	17.35	17.60	8,400	17.509	-1.98%
2021-09-28	0	17.72	17.60	17.72	17.82	17.93	5,500	98,400	17.891	17.72	17.60	17.72	17.82	17.93	5,500	17.891	-1.77%
2021-09-27	0	18.04	18.04	-	18.04	18.08	2,500	45,125	18.050	18.04	18.04	-	18.04	18.08	2,500	18.050	0.22%
2021-09-24	0	18.00	17.50	18.00	18.05	18.06	31,400	566,784	18.050	18.00	17.50	18.00	18.05	18.06	31,400	18.050	0.67%
2021-09-23	0	17.88	17.87	-	17.82	17.89	15,900	283,387	17.823	17.88	17.87	-	17.82	17.89	15,900	17.823	1.02%
2021-09-21	0	17.70	17.50	17.69	17.59	17.71	43,500	765,648	17.601	17.70	17.50	17.69	17.59	17.71	43,500	17.601	-1.23%
2021-09-20	0	17.92	17.80	17.92	17.84	17.96	8,400	150,404	17.905	17.92	17.80	17.92	17.84	17.96	8,400	17.905	-1.43%
2021-09-17	0	18.18	18.13	18.18	18.00	18.19	7,300	132,446	18.143	18.18	18.13	18.18	18.00	18.19	7,300	18.143	1.17%
2021-09-16	0	17.97	17.90	18.00	17.90	17.97	4,100	73,560	17.941	17.97	17.90	18.00	17.90	17.97	4,100	17.941	0.62%
2021-09-15	0	17.86	17.50	18.35	17.83	17.86	12,800	228,488	17.851	17.86	17.50	18.35	17.83	17.86	12,800	17.851	0.17%
2021-09-14	0	17.83	17.50	17.75	17.80	18.00	3,300	59,258	17.957	17.83	17.50	17.75	17.80	18.00	3,300	17.957	-1.22%
2021-09-13	0	18.05	18.01	-	18.01	18.20	19,500	351,587	18.030	18.05	18.01	-	18.01	18.20	19,500	18.030	-1.80%
2021-09-10	0	18.38	18.38	18.50	18.37	18.38	18,300	336,346	18.380	18.38	18.38	18.50	18.37	18.38	18,300	18.380	0.77%
2021-09-09	0	18.24	18.20	18.24	18.25	18.37	12,700	231,902	18.260	18.24	18.20	18.24	18.25	18.37	12,700	18.260	-1.35%
2021-09-08	0	18.49	18.48	-	18.49	18.53	24,900	461,031	18.515	18.49	18.48	-	18.49	18.53	24,900	18.515	-1.39%
2021-09-07	0	18.75	18.70	18.75	18.70	18.78	9,800	183,790	18.754	18.75	18.70	18.75	18.70	18.78	9,800	18.754	0.64%
2021-09-06	0	18.63	18.58	18.78	18.54	18.74	14,400	268,683	18.659	18.63	18.58	18.78	18.54	18.74	14,400	18.659	1.36%
2021-09-03	0	18.38	18.37	-	18.37	18.50	38,300	707,845	18.482	18.38	18.37	-	18.37	18.50	38,300	18.482	-0.59%
2021-09-02	0	18.49	18.49	-	18.44	18.49	1,300	24,022	18.478	18.49	18.49	-	18.44	18.49	1,300	18.478	0.82%
2021-09-01	0	18.34	18.31	18.37	18.27	18.46	47,900	877,603	18.322	18.34	18.31	18.37	18.27	18.46	47,900	18.322	-0.65%
2021-08-31	0	18.46	18.40	18.50	18.34	18.46	65,400	1,201,064	18.365	18.46	18.40	18.50	18.34	18.46	65,400	18.365	0.65%
2021-08-30	0	18.34	18.29	18.34	18.22	18.34	49,500	906,564	18.314	18.34	18.29	18.34	18.22	18.34	49,500	18.314	0.66%
2021-08-27	0	18.22	18.15	18.24	18.17	18.24	11,900	216,651	18.206	18.22	18.15	18.24	18.17	18.24	11,900	18.206	0.50%
2021-08-26	0	18.13	16.86	18.15	18.00	18.17	10,600	192,213	18.133	18.13	16.86	18.15	18.00	18.17	10,600	18.133	0.11%
2021-08-25	0	18.11	18.02	18.11	18.05	18.12	10,900	197,205	18.092	18.11	18.02	18.11	18.05	18.12	10,900	18.092	0.95%
2021-08-24	0	17.94	16.86	18.00	17.83	17.94	23,300	416,549	17.878	17.94	16.86	18.00	17.83	17.94	23,300	17.878	2.05%
2021-08-23	0	17.58	17.48	17.58	17.55	17.60	4,900	86,116	17.575	17.58	17.48	17.58	17.55	17.60	4,900	17.575	1.56%
2021-08-20	0	17.31	17.29	17.35	17.28	17.40	62,000	1,073,896	17.321	17.31	17.29	17.35	17.28	17.40	62,000	17.321	0.23%
2021-08-19	0	17.27	17.00	17.37	17.25	17.46	36,500	633,373	17.353	17.27	17.00	17.37	17.25	17.46	36,500	17.353	-1.43%
2021-08-18	0	17.52	17.52	17.53	17.50	17.55	17,700	310,127	17.521	17.52	17.52	17.53	17.50	17.55	17,700	17.521	-0.17%
2021-08-17	0	17.55	17.55	17.58	17.55	17.59	4,200	73,756	17.561	17.55	17.55	17.58	17.55	17.59	4,200	17.561	-1.18%
2021-08-16	0	17.76	17.76	17.80	17.73	17.80	13,000	230,949	17.765	17.76	17.76	17.80	17.73	17.80	13,000	17.765	-0.22%
2021-08-13	0	17.80	17.52	17.80	17.74	17.80	6,500	115,465	17.764	17.80	17.52	17.80	17.74	17.80	6,500	17.764	1.08%
2021-08-12	0	17.61	17.61	17.66	17.61	17.71	59,400	1,050,962	17.693	17.61	17.61	17.66	17.61	17.71	59,400	17.693	-0.96%
2021-08-11	0	17.78	17.75	17.81	17.78	18.02	14,700	261,704	17.803	17.78	17.75	17.81	17.78	18.02	14,700	17.803	-1.33%
2021-08-10	0	18.02	18.02	18.04	17.91	18.02	9,800	175,570	17.915	18.02	18.02	18.04	17.91	18.02	9,800	17.915	0.90%
2021-08-09	0	17.86	17.87	17.90	17.82	17.86	10,200	182,046	17.848	17.86	17.87	17.90	17.82	17.86	10,200	17.848	-0.94%
2021-08-06	0	18.03	18.00	18.04	17.95	18.03	15,900	285,810	17.975	18.03	18.00	18.04	17.95	18.03	15,900	17.975	1.12%
2021-08-05	0	17.83	17.80	17.84	17.83	17.88	7,000	125,029	17.861	17.83	17.80	17.84	17.83	17.88	7,000	17.861	0.51%
2021-08-04	0	17.74	17.74	17.76	17.67	17.76	8,800	155,941	17.721	17.74	17.74	17.76	17.67	17.76	8,800	17.721	0.45%
2021-08-03	0	17.66	17.65	17.85	17.60	17.71	9,000	158,880	17.653	17.66	17.65	17.85	17.60	17.71	9,000	17.653	-0.34%
2021-08-02	0	17.72	17.70	17.77	17.72	17.79	80,600	1,428,698	17.726	17.72	17.70	17.77	17.72	17.79	80,600	17.726	0.28%
2021-07-30	0	17.67	17.61	-	17.59	17.68	80,900	1,425,672	17.623	17.67	17.61	-	17.59	17.68	80,900	17.623	-1.01%
2021-07-29	0	17.85	17.80	-	17.59	17.84	30,400	541,573	17.815	17.85	17.80	-	17.59	17.84	30,400	17.815	1.48%
2021-07-28	0	17.59	17.58	17.69	17.48	17.62	104,500	1,836,649	17.576	17.59	17.58	17.69	17.48	17.62	104,500	17.576	-0.34%
2021-07-27	0	17.65	17.60	17.72	17.60	17.90	92,400	1,637,548	17.722	17.65	17.60	17.72	17.60	17.90	92,400	17.722	-2.22%
2021-07-26	0	18.05	18.00	18.05	17.97	18.08	70,800	1,274,884	18.007	18.05	18.00	18.05	17.97	18.08	70,800	18.007	0.00%
2021-07-23	0	18.05	17.90	18.06	18.04	18.08	49,900	901,795	18.072	18.05	17.90	18.06	18.04	18.08	49,900	18.072	1.06%
2021-07-22	0	17.86	17.81	17.86	17.65	17.87	14,400	256,027	17.780	17.86	17.81	17.86	17.65	17.87	14,400	17.780	1.25%
2021-07-21	0	17.64	17.54	17.64	17.57	17.68	19,000	335,344	17.650	17.64	17.54	17.64	17.57	17.68	19,000	17.650	0.86%
2021-07-20	0	17.49	17.40	17.49	17.44	17.50	17,800	311,210	17.484	17.49	17.40	17.49	17.44	17.50	17,800	17.484	0.17%
2021-07-19	0	17.46	17.46	17.60	17.40	17.57	58,300	1,016,138	17.429	17.46	17.46	17.60	17.40	17.57	58,300	17.429	-0.23%
2021-07-16	0	17.50	17.48	17.60	17.48	17.60	37,100	649,414	17.504	17.50	17.48	17.60	17.48	17.60	37,100	17.504	-1.69%
2021-07-15	0	17.80	17.73	17.80	17.68	17.80	32,400	575,990	17.777	17.80	17.73	17.80	17.68	17.80	32,400	17.777	-0.45%
2021-07-14	0	17.88	17.84	17.98	17.80	17.88	32,300	576,114	17.836	17.88	17.84	17.98	17.80	17.88	32,300	17.836	0.00%
2021-07-13	0	17.88	17.85	17.89	17.80	17.89	19,100	341,097	17.858	17.88	17.85	17.89	17.80	17.89	19,100	17.858	0.00%
2021-07-12	0	17.88	17.86	17.90	17.76	17.92	34,500	615,019	17.827	17.88	17.86	17.90	17.76	17.92	34,500	17.827	0.56%
2021-07-09	0	17.78	17.65	17.80	17.61	17.79	25,300	447,863	17.702	17.78	17.65	17.80	17.61	17.79	25,300	17.702	-0.06%
2021-07-08	0	17.79	17.60	17.90	17.78	17.92	54,900	980,896	17.867	17.79	17.60	17.90	17.78	17.92	54,900	17.867	-0.73%
2021-07-07	0	17.92	17.90	17.98	17.70	17.92	43,200	772,715	17.887	17.92	17.90	17.98	17.70	17.92	43,200	17.887	1.82%
2021-07-06	0	17.60	17.60	17.70	17.53	17.68	20,400	358,644	17.581	17.60	17.60	17.70	17.53	17.68	20,400	17.581	0.06%
2021-07-05	0	17.59	17.55	17.62	17.56	17.70	34,100	601,480	17.639	17.59	17.55	17.62	17.56	17.70	34,100	17.639	0.23%
2021-07-02	0	17.55	17.55	17.57	17.48	17.87	75,300	1,319,800	17.527	17.55	17.55	17.57	17.48	17.87	75,300	17.527	-1.74%
2021-06-30	0	17.86	17.85	17.90	17.70	17.90	78,000	1,392,700	17.855	17.86	17.85	17.90	17.70	17.90	78,000	17.855	0.90%
2021-06-29	0	17.70	17.70	17.76	17.63	17.77	68,200	1,209,037	17.728	17.70	17.70	17.76	17.63	17.77	68,200	17.728	0.40%
2021-06-28	0	17.63	17.62	17.64	17.61	17.65	13,800	243,415	17.639	17.63	17.62	17.64	17.61	17.65	13,800	17.639	0.11%
2021-06-25	0	17.61	17.58	17.61	17.52	17.62	90,800	1,596,909	17.587	17.61	17.58	17.61	17.52	17.62	90,800	17.587	0.40%
2021-06-24	0	17.54	17.51	17.54	17.46	17.54	22,500	394,352	17.527	17.54	17.51	17.54	17.46	17.54	22,500	17.527	0.23%
2021-06-23	0	17.50	17.50	17.55	17.32	17.55	45,100	789,604	17.508	17.50	17.50	17.55	17.32	17.55	45,100	17.508	1.80%
2021-06-22	0	17.19	17.19	17.29	17.19	17.33	74,000	1,274,762	17.227	17.19	17.19	17.29	17.19	17.33	74,000	17.227	-0.92%
2021-06-21	0	17.35	17.29	17.39	17.19	17.35	51,700	890,262	17.220	17.35	17.29	17.39	17.19	17.35	51,700	17.220	0.46%
2021-06-18	0	17.27	17.23	17.27	17.21	17.28	20,800	359,013	17.260	17.27	17.23	17.27	17.21	17.28	20,800	17.260	2.74%
2021-06-17	0	16.81	16.78	16.99	16.75	16.88	29,300	491,743	16.783	16.81	16.78	16.99	16.75	16.88	29,300	16.783	-0.36%
2021-06-16	0	16.87	16.85	16.88	16.80	16.90	38,300	644,751	16.834	16.87	16.85	16.88	16.80	16.90	38,300	16.834	-1.58%
2021-06-15	0	17.14	17.10	17.14	16.60	17.14	35,700	609,509	17.073	17.14	17.10	17.14	16.60	17.14	35,700	17.073	2.70%
2021-06-11	0	16.69	16.69	16.70	16.68	16.75	32,900	550,320	16.727	16.69	16.69	16.70	16.68	16.75	32,900	16.727	1.52%
2021-06-10	0	16.44	16.40	16.53	16.42	16.55	79,900	1,314,470	16.451	16.44	16.40	16.53	16.42	16.55	79,900	16.451	-0.60%
2021-06-09	0	16.54	16.45	16.54	16.45	16.54	64,200	1,057,480	16.472	16.54	16.45	16.54	16.45	16.54	64,200	16.472	0.36%
2021-06-08	0	16.48	16.45	16.48	16.44	16.48	19,400	319,522	16.470	16.48	16.45	16.48	16.44	16.48	19,400	16.470	1.10%
2021-06-07	0	16.30	16.28	16.30	16.24	16.35	22,900	372,786	16.279	16.30	16.28	16.30	16.24	16.35	22,900	16.279	1.24%
2021-06-04	0	16.10	16.10	16.20	16.04	16.25	38,100	612,640	16.080	16.10	16.10	16.20	16.04	16.25	38,100	16.080	-1.41%
2021-06-03	0	16.33	16.28	16.40	16.28	16.41	53,100	867,766	16.342	16.33	16.28	16.40	16.28	16.41	53,100	16.342	-0.43%
2021-06-02	0	16.40	16.38	16.40	16.34	16.53	88,900	1,460,145	16.425	16.40	16.38	16.40	16.34	16.53	88,900	16.425	-0.79%
2021-06-01	0	16.53	16.48	16.58	16.40	16.54	52,300	860,203	16.447	16.53	16.48	16.58	16.40	16.54	52,300	16.447	0.30%
2021-05-31	0	16.48	16.50	16.52	16.40	16.51	90,500	1,491,286	16.478	16.48	16.50	16.52	16.40	16.51	90,500	16.478	0.80%
2021-05-28	0	16.35	16.35	16.38	16.35	16.50	234,000	3,834,166	16.385	16.35	16.35	16.38	16.35	16.50	234,000	16.385	-0.06%
2021-05-27	0	16.36	16.36	16.45	16.36	16.47	68,100	1,118,016	16.417	16.36	16.36	16.45	16.36	16.47	68,100	16.417	0.00%
2021-05-26	0	16.36	16.34	16.36	16.33	16.47	238,000	3,894,498	16.363	16.36	16.34	16.36	16.33	16.47	238,000	16.363	-0.18%
2021-05-25	0	16.39	16.38	16.44	16.10	16.42	249,700	4,092,927	16.391	16.39	16.38	16.44	16.10	16.42	249,700	16.391	1.80%
2021-05-24	0	16.10	16.05	16.11	16.03	16.21	849,300	13,639,518	16.060	16.10	16.05	16.11	16.03	16.21	849,300	16.060	-1.04%
2021-05-21	0	16.27	16.25	16.27	16.18	16.29	191,600	3,109,840	16.231	16.27	16.25	16.27	16.18	16.29	191,600	16.231	2.01%
2021-05-20	0	15.95	15.95	15.96	15.86	15.95	303,100	4,824,372	15.917	15.95	15.95	15.96	15.86	15.95	303,100	15.917	0.57%
2021-05-18	0	15.86	15.89	15.91	15.74	15.89	224,400	3,557,781	15.855	15.86	15.89	15.91	15.74	15.89	224,400	15.855	0.83%
2021-05-17	0	15.73	15.73	15.75	15.46	15.75	302,800	4,757,684	15.712	15.73	15.73	15.75	15.46	15.75	302,800	15.712	1.75%
2021-05-14	0	15.46	15.45	15.46	15.37	15.52	487,800	7,513,480	15.403	15.46	15.45	15.46	15.37	15.52	487,800	15.403	-0.39%
2021-05-13	0	15.52	15.46	15.52	15.45	15.61	437,100	6,795,642	15.547	15.52	15.46	15.52	15.45	15.61	437,100	15.547

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---