Prices and Webb-site Total Returns

Premia China USD Property Bond ETF: Unit USD

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
2026-10-30	13.25	13.25	13.50	13.20	13.25	11,150	147,690	13.246	13.25	13.25	13.50	13.20	13.25	11,150	13.246	-0.75%
2026-10-29	13.35	13.30	13.50	-	-	0	0	-	13.35	13.30	13.50	-	-	0	-	-0.37%
2026-10-28	13.40	13.35	13.60	13.40	13.40	3,950	52,930	13.400	13.40	13.35	13.60	13.40	13.40	3,950	13.400	-1.11%
2026-10-27	13.55	13.40	13.65	-	-	0	0	-	13.55	13.40	13.65	-	-	0	-	0.00%
2026-10-26	13.55	13.40	13.65	-	-	0	0	-	13.55	13.40	13.65	-	-	0	-	0.00%
2026-10-23	13.55	13.40	13.55	13.55	13.55	5	67	13.400	13.55	13.40	13.55	13.55	13.55	5	13.400	0.37%
2026-10-22	13.50	13.40	13.65	-	-	0	0	-	13.50	13.40	13.65	-	-	0	-	0.00%
2026-10-21	13.50	13.40	-	-	-	20,000	269,104	13.455	13.50	13.40	-	-	-	20,000	13.455	0.00%
2026-10-20	13.50	-	-	-	-	0	0	-	13.50	-	-	-	-	0	-	-0.37%
2026-10-16	13.55	13.40	-	13.55	13.55	35	474	13.543	13.55	13.40	-	13.55	13.55	35	13.543	1.12%
2026-10-15	13.40	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2026-10-14	13.40	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2026-10-13	13.40	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2026-10-12	13.40	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2026-10-09	13.40	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2026-10-08	13.40	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2026-10-07	13.40	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2026-10-06	13.40	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2026-10-05	13.40	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2026-10-02	13.40	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2026-09-30	13.40	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2026-09-29	13.40	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2026-09-28	13.40	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2026-09-25	13.40	-	14.00	-	-	0	0	-	13.40	-	14.00	-	-	0	-	-0.37%
2026-09-24	13.45	-	14.00	-	-	0	0	-	13.45	-	14.00	-	-	0	-	0.00%
2026-09-23	13.45	-	14.00	13.45	13.45	10	134	13.400	13.45	-	14.00	13.45	13.45	10	13.400	0.37%
2026-09-22	13.40	-	14.00	-	-	0	0	-	13.40	-	14.00	-	-	0	-	0.00%
2026-09-21	13.40	-	14.00	-	-	0	0	-	13.40	-	14.00	-	-	0	-	0.00%
2026-09-18	13.40	-	14.00	-	-	0	0	-	13.40	-	14.00	-	-	0	-	-0.37%
2026-09-17	13.45	-	14.00	-	-	0	0	-	13.45	-	14.00	-	-	0	-	0.00%
2026-09-16	13.45	12.30	14.00	13.45	13.45	30	403	13.433	13.45	12.30	14.00	13.45	13.45	30	13.433	-0.37%
2026-09-15	13.50	12.30	14.00	-	-	0	0	-	13.50	12.30	14.00	-	-	0	-	-0.37%
2026-09-14	13.55	12.30	14.00	-	-	0	0	-	13.55	12.30	14.00	-	-	0	-	0.00%
2026-09-11	13.55	12.30	14.00	-	-	0	0	-	13.55	12.30	14.00	-	-	0	-	0.00%
2026-09-10	13.55	12.30	14.00	-	-	0	0	-	13.55	12.30	14.00	-	-	0	-	0.00%
2026-09-09	13.55	-	14.00	13.55	13.55	2,000	27,100	13.550	13.55	-	14.00	13.55	13.55	2,000	13.550	0.74%
2026-09-08	13.45	12.30	13.55	-	-	0	0	-	13.45	12.30	13.55	-	-	0	-	0.00%
2026-09-07	13.45	12.30	13.55	-	-	0	0	-	13.45	12.30	13.55	-	-	0	-	0.00%
2026-09-04	13.45	12.30	13.55	-	-	0	0	-	13.45	12.30	13.55	-	-	0	-	0.00%
2026-09-03	13.45	12.30	13.55	-	-	0	0	-	13.45	12.30	13.55	-	-	0	-	0.00%
2026-09-02	13.45	12.30	13.55	13.45	13.45	500	6,725	13.450	13.45	12.30	13.55	13.45	13.45	500	13.450	-0.37%
2026-09-01	13.50	12.30	14.00	-	-	0	0	-	13.50	12.30	14.00	-	-	0	-	-0.37%
2026-08-31	13.55	12.30	14.00	-	-	0	0	-	13.55	12.30	14.00	-	-	0	-	-0.37%
2026-08-28	13.60	12.30	13.80	-	-	0	0	-	13.60	12.30	13.80	-	-	0	-	0.00%
2026-08-27	13.60	12.30	13.80	-	-	0	0	-	13.60	12.30	13.80	-	-	0	-	-0.37%
2026-08-26	13.65	12.30	13.80	-	-	0	0	-	13.65	12.30	13.80	-	-	0	-	0.00%
2026-08-25	13.65	12.30	13.80	13.65	13.65	5	68	13.600	13.65	12.30	13.80	13.65	13.65	5	13.600	1.11%
2026-08-24	13.50	12.30	13.80	-	-	0	0	-	13.50	12.30	13.80	-	-	0	-	0.00%
2026-08-21	13.50	12.30	13.80	-	-	0	0	-	13.50	12.30	13.80	-	-	0	-	0.00%
2026-08-20	13.50	12.30	13.80	-	-	0	0	-	13.50	12.30	13.80	-	-	0	-	0.00%
2026-08-19	13.50	12.30	13.80	13.50	13.50	2,700	36,450	13.500	13.50	12.30	13.80	13.50	13.50	2,700	13.500	-0.74%
2026-08-18	13.60	12.30	13.80	13.60	13.60	30	408	13.600	13.60	12.30	13.80	13.60	13.60	30	13.600	0.00%
2026-08-17	13.60	12.30	13.80	-	-	0	0	-	13.60	12.30	13.80	-	-	0	-	0.00%
2026-08-14	13.60	12.30	13.80	-	-	0	0	-	13.60	12.30	13.80	-	-	0	-	0.00%
2026-08-13	13.60	12.30	13.80	-	-	0	0	-	13.60	12.30	13.80	-	-	0	-	0.00%
2026-08-12	13.60	12.30	13.80	-	-	0	0	-	13.60	12.30	13.80	-	-	0	-	0.00%
2026-08-11	13.60	12.30	13.80	-	-	0	0	-	13.60	12.30	13.80	-	-	0	-	0.00%
2026-08-10	13.60	12.30	13.80	13.60	13.60	4,000	54,400	13.600	13.60	12.30	13.80	13.60	13.60	4,000	13.600	1.12%
2026-08-07	13.45	12.30	13.80	-	-	0	0	-	13.45	12.30	13.80	-	-	0	-	0.00%
2026-08-06	13.45	12.30	13.80	-	-	0	0	-	13.45	12.30	13.80	-	-	0	-	0.00%
2026-08-05	13.45	12.30	13.80	13.45	13.45	1,795	24,142	13.450	13.45	12.30	13.80	13.45	13.45	1,795	13.450	1.74%
2026-08-04	13.50	12.30	13.80	-	-	0	0	-	13.22	12.04	13.51	-	-	0	-	0.00%
2026-08-03	13.50	12.30	13.80	-	-	0	0	-	13.22	12.04	13.51	-	-	0	-	0.37%
2026-07-31	13.45	12.30	13.80	13.45	13.45	1,000	13,450	13.450	13.17	12.04	13.51	13.17	13.17	1,021	13.171	0.75%
2026-07-30	13.35	12.30	13.45	13.35	13.35	500	6,675	13.350	13.07	12.04	13.17	13.07	13.07	511	13.073	0.00%
2026-07-29	13.35	12.30	13.60	13.35	13.35	1,400	18,690	13.350	13.07	12.04	13.32	13.07	13.07	1,430	13.073	0.00%
2026-07-28	13.35	12.30	13.35	-	-	0	0	-	13.07	12.04	13.07	-	-	0	-	0.00%
2026-07-27	13.35	12.30	13.35	-	-	0	0	-	13.07	12.04	13.07	-	-	0	-	0.00%
2026-07-24	13.35	12.30	13.35	-	-	0	0	-	13.07	12.04	13.07	-	-	0	-	0.00%
2026-07-23	13.35	12.30	13.35	13.35	13.35	5	66	13.200	13.07	12.04	13.07	13.07	13.07	5	12.926	0.00%
2026-07-22	13.35	12.30	13.35	-	-	0	0	-	13.07	12.04	13.07	-	-	0	-	0.00%
2026-07-21	13.35	12.30	13.35	-	-	0	0	-	13.07	12.04	13.07	-	-	0	-	0.00%
2026-07-20	13.35	12.30	13.35	-	-	0	0	-	13.07	12.04	13.07	-	-	0	-	0.00%
2026-07-17	13.35	12.30	-	-	-	0	0	-	13.07	12.04	-	-	-	0	-	0.00%
2026-07-16	13.35	12.30	13.35	13.35	13.35	30	400	13.333	13.07	12.04	13.07	13.07	13.07	31	13.057	0.75%
2026-07-15	13.25	12.30	13.35	-	-	0	0	-	12.98	12.04	13.07	-	-	0	-	0.00%
2026-07-14	13.25	12.30	13.35	-	-	0	0	-	12.98	12.04	13.07	-	-	0	-	0.00%
2026-07-13	13.25	12.30	13.35	-	-	0	0	-	12.98	12.04	13.07	-	-	0	-	0.00%
2026-07-10	13.25	12.30	13.35	-	-	0	0	-	12.98	12.04	13.07	-	-	0	-	0.00%
2026-07-09	13.25	12.30	13.35	-	-	0	0	-	12.98	12.04	13.07	-	-	0	-	0.00%
2026-07-08	13.25	12.30	13.35	-	-	0	0	-	12.98	12.04	13.07	-	-	0	-	0.00%
2026-07-07	13.25	12.30	13.35	-	-	0	0	-	12.98	12.04	13.07	-	-	0	-	0.00%
2026-07-06	13.25	12.30	13.35	-	-	0	0	-	12.98	12.04	13.07	-	-	0	-	0.00%
2026-07-03	13.25	12.30	13.35	-	-	0	0	-	12.98	12.04	13.07	-	-	0	-	0.38%
2026-07-02	13.20	12.30	13.35	13.20	13.20	140	1,848	13.200	12.93	12.04	13.07	12.93	12.93	143	12.926	-0.75%
2026-06-30	13.30	12.30	13.35	-	-	0	0	-	13.02	12.04	13.07	-	-	0	-	-0.37%
2026-06-29	13.35	12.30	13.35	-	-	0	0	-	13.07	12.04	13.07	-	-	0	-	0.00%
2026-06-26	13.35	12.30	13.35	-	-	0	0	-	13.07	12.04	13.07	-	-	0	-	0.00%
2026-06-25	13.35	12.30	13.35	-	-	0	0	-	13.07	12.04	13.07	-	-	0	-	-0.37%
2026-06-24	13.40	12.30	-	-	-	0	0	-	13.12	12.04	-	-	-	0	-	0.00%
2026-06-23	13.40	12.30	-	13.45	13.45	5	67	13.400	13.12	12.04	-	13.17	13.17	5	13.122	0.00%
2026-06-22	13.40	12.30	-	-	-	0	0	-	13.12	12.04	-	-	-	0	-	0.00%
2026-06-18	13.40	12.30	-	-	-	0	0	-	13.12	12.04	-	-	-	0	-	0.00%
2026-06-17	13.40	12.30	-	-	-	0	0	-	13.12	12.04	-	-	-	0	-	-0.37%
2026-06-16	13.45	12.30	-	13.45	13.45	35	470	13.429	13.17	12.04	-	13.17	13.17	36	13.150	1.13%
2026-06-15	13.30	12.30	-	-	-	0	0	-	13.02	12.04	-	-	-	0	-	0.00%
2026-06-12	13.30	12.30	-	-	-	0	0	-	13.02	12.04	-	-	-	0	-	0.00%
2026-06-11	13.30	12.30	-	-	-	0	0	-	13.02	12.04	-	-	-	0	-	0.00%
2026-06-10	13.30	12.30	-	-	-	0	0	-	13.02	12.04	-	-	-	0	-	0.00%
2026-06-09	13.30	12.30	-	-	-	0	0	-	13.02	12.04	-	-	-	0	-	0.00%
2026-06-08	13.30	12.30	-	-	-	0	0	-	13.02	12.04	-	-	-	0	-	0.00%
2026-06-05	13.30	12.30	-	-	-	0	0	-	13.02	12.04	-	-	-	0	-	0.38%
2026-06-04	13.25	12.30	-	-	-	0	0	-	12.98	12.04	-	-	-	0	-	0.38%
2026-06-03	13.20	12.30	-	13.20	13.20	500	6,600	13.200	12.93	12.04	-	12.93	12.93	511	12.926	-0.38%
2026-06-02	13.25	12.30	-	-	-	0	0	-	12.98	12.04	-	-	-	0	-	0.38%
2026-06-01	13.20	12.30	-	-	-	0	0	-	12.93	12.04	-	-	-	0	-	0.00%
2026-05-29	13.20	12.30	-	-	-	0	0	-	12.93	12.04	-	-	-	0	-	0.00%
2026-05-28	13.20	12.30	-	-	-	0	0	-	12.93	12.04	-	-	-	0	-	0.00%
2026-05-27	13.20	12.30	-	-	-	0	0	-	12.93	12.04	-	-	-	0	-	0.00%
2026-05-26	13.20	12.30	-	13.20	13.20	5	66	13.200	12.93	12.04	-	12.93	12.93	5	12.926	0.00%
2026-05-22	13.20	12.30	-	-	-	0	0	-	12.93	12.04	-	-	-	0	-	0.00%
2026-05-21	13.20	12.30	-	-	-	0	0	-	12.93	12.04	-	-	-	0	-	0.00%
2026-05-20	13.20	12.30	-	-	-	0	0	-	12.93	12.04	-	-	-	0	-	-0.38%
2026-05-19	13.25	12.30	-	-	-	0	0	-	12.98	12.04	-	-	-	0	-	0.00%
2026-05-18	13.25	12.30	-	13.25	13.25	30	397	13.233	12.98	12.04	-	12.98	12.98	31	12.959	0.38%
2026-05-15	13.20	12.30	-	-	-	0	0	-	12.93	12.04	-	-	-	0	-	0.00%
2026-05-14	13.20	12.30	-	-	-	0	0	-	12.93	12.04	-	-	-	0	-	0.00%
2026-05-13	13.20	12.30	-	-	-	0	0	-	12.93	12.04	-	-	-	0	-	0.38%
2026-05-12	13.15	12.30	-	-	-	0	0	-	12.88	12.04	-	-	-	0	-	0.92%
2026-05-11	13.03	12.30	-	-	-	0	0	-	12.76	12.04	-	-	-	0	-	0.00%
2026-05-08	13.03	12.30	-	-	-	0	0	-	12.76	12.04	-	-	-	0	-	0.00%
2026-05-07	13.03	-	-	-	-	0	0	-	12.76	-	-	-	-	0	-	-0.00%
2026-05-06	13.25	12.30	-	-	-	0	0	-	12.76	11.84	-	-	-	0	-	0.00%
2026-05-05	13.25	12.30	-	-	-	0	0	-	12.76	11.84	-	-	-	0	-	0.00%
2026-05-04	13.25	12.30	-	-	-	0	0	-	12.76	11.84	-	-	-	0	-	0.00%
2026-04-30	13.25	12.30	-	-	-	0	0	-	12.76	11.84	-	-	-	0	-	0.00%
2026-04-29	13.25	12.30	-	-	-	0	0	-	12.76	11.84	-	-	-	0	-	-0.38%
2026-04-28	13.30	12.30	-	-	-	0	0	-	12.81	11.84	-	-	-	0	-	0.00%
2026-04-27	13.30	12.30	-	-	-	0	0	-	12.81	11.84	-	-	-	0	-	0.00%
2026-04-24	13.30	12.30	-	-	-	0	0	-	12.81	11.84	-	-	-	0	-	0.00%
2026-04-23	13.30	12.30	-	13.30	13.30	5	66	13.200	12.81	11.84	-	12.81	12.81	5	12.712	0.38%
2026-04-22	13.25	12.30	-	-	-	0	0	-	12.76	11.84	-	-	-	0	-	-0.38%
2026-04-21	13.30	12.30	-	-	-	0	0	-	12.81	11.84	-	-	-	0	-	0.00%
2026-04-20	13.30	12.30	-	-	-	0	0	-	12.81	11.84	-	-	-	0	-	0.00%
2026-04-17	13.30	12.30	-	-	-	0	0	-	12.81	11.84	-	-	-	0	-	-0.37%
2026-04-16	13.35	12.30	-	13.35	13.35	30	400	13.333	12.86	11.84	-	12.86	12.86	31	12.840	1.14%
2026-04-15	13.20	12.30	-	-	-	0	0	-	12.71	11.84	-	-	-	0	-	0.38%
2026-04-14	13.15	12.30	-	-	-	0	0	-	12.66	11.84	-	-	-	0	-	0.77%
2026-04-13	13.05	12.30	-	-	-	0	0	-	12.57	11.84	-	-	-	0	-	0.00%
2026-04-10	13.05	12.30	-	-	-	0	0	-	12.57	11.84	-	-	-	0	-	0.00%
2026-04-09	13.05	12.30	-	-	-	0	0	-	12.57	11.84	-	-	-	0	-	0.38%
2026-04-08	13.00	12.30	-	-	-	0	0	-	12.52	11.84	-	-	-	0	-	0.39%
2026-04-02	12.95	12.30	-	-	-	0	0	-	12.47	11.84	-	-	-	0	-	0.00%
2026-04-01	12.95	12.30	-	-	-	0	0	-	12.47	11.84	-	-	-	0	-	1.17%
2026-03-31	12.80	12.30	-	-	-	0	0	-	12.33	11.84	-	-	-	0	-	0.00%
2026-03-30	12.80	12.30	-	12.80	12.80	20	256	12.800	12.33	11.84	-	12.33	12.33	21	12.326	-0.78%
2026-03-27	12.90	12.30	13.95	-	-	0	0	-	12.42	11.84	13.43	-	-	0	-	0.00%
2026-03-26	12.90	12.30	13.95	-	-	0	0	-	12.42	11.84	13.43	-	-	0	-	0.00%
2026-03-25	12.90	12.30	13.95	-	-	0	0	-	12.42	11.84	13.43	-	-	0	-	0.00%
2026-03-24	12.90	12.30	13.95	12.90	12.90	5	64	12.800	12.42	11.84	13.43	12.42	12.42	5	12.326	0.00%
2026-03-23	12.90	12.30	13.95	-	-	0	0	-	12.42	11.84	13.43	-	-	0	-	-1.90%
2026-03-20	13.15	12.30	13.95	-	-	0	0	-	12.66	11.84	13.43	-	-	0	-	-0.38%
2026-03-19	13.20	12.30	13.95	-	-	0	0	-	12.71	11.84	13.43	-	-	0	-	-0.38%
2026-03-18	13.25	12.30	13.95	-	-	0	0	-	12.76	11.84	13.43	-	-	0	-	0.00%
2026-03-17	13.25	12.30	13.95	13.25	13.25	30	397	13.233	12.76	11.84	13.43	12.76	12.76	31	12.744	0.00%
2026-03-16	13.25	12.30	13.95	-	-	0	0	-	12.76	11.84	13.43	-	-	0	-	-0.38%
2026-03-13	13.30	12.30	13.95	-	-	0	0	-	12.81	11.84	13.43	-	-	0	-	-0.37%
2026-03-12	13.35	12.30	13.95	-	-	0	0	-	12.86	11.84	13.43	-	-	0	-	0.00%
2026-03-11	13.35	12.30	13.95	-	-	0	0	-	12.86	11.84	13.43	-	-	0	-	0.00%
2026-03-10	13.35	12.30	13.95	-	-	0	0	-	12.86	11.84	13.43	-	-	0	-	0.00%
2026-03-09	13.35	12.30	13.95	-	-	0	0	-	12.86	11.84	13.43	-	-	0	-	0.00%
2026-03-06	13.35	12.30	13.95	-	-	0	0	-	12.86	11.84	13.43	-	-	0	-	1.14%
2026-03-05	13.20	12.30	13.95	-	-	0	0	-	12.71	11.84	13.43	-	-	0	-	0.00%
2026-03-04	13.20	12.30	13.95	-	-	0	0	-	12.71	11.84	13.43	-	-	0	-	-0.75%
2026-03-03	13.30	12.30	13.95	-	-	0	0	-	12.81	11.84	13.43	-	-	0	-	-0.75%
2026-03-02	13.40	12.30	13.95	-	-	0	0	-	12.90	11.84	13.43	-	-	0	-	-0.74%
2026-02-27	13.50	12.30	13.75	-	-	0	0	-	13.00	11.84	13.24	-	-	0	-	0.00%
2026-02-26	13.50	12.30	13.75	-	-	0	0	-	13.00	11.84	13.24	-	-	0	-	0.00%
2026-02-25	13.50	12.30	13.75	-	-	0	0	-	13.00	11.84	13.24	-	-	0	-	0.00%
2026-02-24	13.50	12.30	13.75	13.50	13.50	505	6,817	13.499	13.00	11.84	13.24	13.00	13.00	524	13.000	0.00%
2026-02-23	13.50	12.30	13.50	13.50	13.50	30	405	13.500	13.00	11.84	13.00	13.00	13.00	31	13.000	1.50%
2026-02-20	13.30	12.30	13.50	-	-	0	0	-	12.81	11.84	13.00	-	-	0	-	0.00%
2026-02-16	13.30	12.30	13.50	-	-	0	0	-	12.81	11.84	13.00	-	-	0	-	0.00%
2026-02-13	13.30	12.30	13.50	13.30	13.30	500	6,650	13.300	12.81	11.84	13.00	12.81	12.81	519	12.808	1.14%
2026-02-12	13.15	12.30	13.30	-	-	0	0	-	12.66	11.84	12.81	-	-	0	-	0.00%
2026-02-11	13.15	12.30	13.30	12.60	13.20	6,630	86,270	13.012	12.66	11.84	12.81	12.13	12.71	6,885	12.531	4.78%
2026-02-10	12.55	12.30	12.60	12.40	12.40	300	3,720	12.400	12.09	11.84	12.13	11.94	11.94	312	11.941	1.29%
2026-02-09	12.39	12.30	12.60	-	-	0	0	-	11.93	11.84	12.13	-	-	0	-	0.00%
2026-02-06	12.39	12.30	12.60	-	-	0	0	-	11.93	11.84	12.13	-	-	0	-	-0.00%
2026-02-05	12.60	12.30	12.95	-	-	0	0	-	11.93	11.65	12.26	-	-	0	-	0.00%
2026-02-04	12.60	12.30	12.95	-	-	0	0	-	11.93	11.65	12.26	-	-	0	-	0.00%
2026-02-03	12.60	-	12.85	-	-	0	0	-	11.93	-	12.17	-	-	0	-	0.00%
2026-02-02	12.60	-	12.85	-	-	0	0	-	11.93	-	12.17	-	-	0	-	0.00%
2026-01-30	12.60	-	12.85	-	-	0	0	-	11.93	-	12.17	-	-	0	-	1.61%
2026-01-29	12.40	12.40	12.70	-	-	0	0	-	11.74	11.74	12.03	-	-	0	-	1.22%
2026-01-28	12.25	-	12.70	-	-	0	0	-	11.60	-	12.03	-	-	0	-	0.41%
2026-01-27	12.20	-	12.70	-	-	0	0	-	11.55	-	12.03	-	-	0	-	0.00%
2026-01-26	12.20	-	12.70	-	-	0	0	-	11.55	-	12.03	-	-	0	-	0.00%
2026-01-23	12.20	-	12.70	12.25	12.25	5	61	12.200	11.55	-	12.03	11.60	11.60	5	11.553	1.24%
2026-01-22	12.05	-	12.70	-	-	0	0	-	11.41	-	12.03	-	-	0	-	0.00%
2026-01-21	12.05	-	12.70	-	-	0	0	-	11.41	-	12.03	-	-	0	-	0.00%
2026-01-20	12.05	-	12.70	12.00	12.00	2,200	26,400	12.000	11.41	-	12.03	11.36	11.36	2,323	11.363	0.84%
2026-01-19	11.95	-	12.70	11.95	12.05	4,190	50,345	12.016	11.32	-	12.03	11.32	11.41	4,425	11.378	-1.24%
2026-01-16	12.10	-	12.70	11.95	12.15	1,260	15,064	11.956	11.46	-	12.03	11.32	11.51	1,331	11.321	2.98%
2026-01-15	11.75	-	12.70	-	-	0	0	-	11.13	-	12.03	-	-	0	-	1.73%
2026-01-14	11.55	-	12.70	-	-	0	0	-	10.94	-	12.03	-	-	0	-	0.00%
2026-01-13	11.55	-	12.70	-	-	0	0	-	10.94	-	12.03	-	-	0	-	0.00%
2026-01-12	11.55	-	12.70	-	-	0	0	-	10.94	-	12.03	-	-	0	-	0.00%
2026-01-09	11.55	-	12.70	-	-	0	0	-	10.94	-	12.03	-	-	0	-	-0.86%
2026-01-08	11.65	-	12.70	-	-	0	0	-	11.03	-	12.03	-	-	0	-	0.00%
2026-01-07	11.65	-	12.70	-	-	0	0	-	11.03	-	12.03	-	-	0	-	0.00%
2026-01-06	11.65	-	12.70	-	-	0	0	-	11.03	-	12.03	-	-	0	-	0.43%
2026-01-05	11.60	-	12.70	11.60	11.60	4,000	46,400	11.600	10.98	-	12.03	10.98	10.98	4,224	10.985	-1.28%
2026-01-02	11.75	-	12.70	-	-	0	0	-	11.13	-	12.03	-	-	0	-	0.00%
2025-12-31	11.75	11.60	11.80	-	-	0	0	-	11.13	10.98	11.17	-	-	0	-	0.00%
2025-12-30	11.75	-	12.70	-	-	0	0	-	11.13	-	12.03	-	-	0	-	0.00%
2025-12-29	11.75	-	12.70	-	-	0	0	-	11.13	-	12.03	-	-	0	-	0.00%
2025-12-24	11.75	11.70	11.90	-	-	0	0	-	11.13	11.08	11.27	-	-	0	-	-0.42%
2025-12-23	11.80	-	12.80	11.80	11.80	20	236	11.800	11.17	-	12.12	11.17	11.17	21	11.174	0.43%
2025-12-22	11.75	-	12.80	-	-	0	0	-	11.13	-	12.12	-	-	0	-	0.00%
2025-12-19	11.75	-	12.80	-	-	0	0	-	11.13	-	12.12	-	-	0	-	0.00%
2025-12-18	11.75	-	12.80	-	-	0	0	-	11.13	-	12.12	-	-	0	-	0.00%
2025-12-17	11.75	-	12.80	-	-	0	0	-	11.13	-	12.12	-	-	0	-	0.00%
2025-12-16	11.75	-	12.80	11.75	11.75	35	411	11.743	11.13	-	12.12	11.13	11.13	37	11.120	0.43%
2025-12-15	11.70	-	12.80	11.70	11.70	1,420	16,614	11.700	11.08	-	12.12	11.08	11.08	1,500	11.079	-0.85%
2025-12-12	11.80	-	12.80	-	-	0	0	-	11.17	-	12.12	-	-	0	-	0.43%
2025-12-11	11.75	-	12.80	11.75	11.75	50	587	11.740	11.13	-	12.12	11.13	11.13	53	11.117	0.00%
2025-12-10	11.75	-	12.60	-	-	0	0	-	11.13	-	11.93	-	-	0	-	0.86%
2025-12-09	11.65	-	12.60	-	-	0	0	-	11.03	-	11.93	-	-	0	-	0.43%
2025-12-08	11.60	-	12.60	-	-	0	0	-	10.98	-	11.93	-	-	0	-	0.87%
2025-12-05	11.50	-	11.50	-	-	0	0	-	10.89	-	10.89	-	-	0	-	0.00%
2025-12-04	11.50	-	12.60	-	-	0	0	-	10.89	-	11.93	-	-	0	-	0.00%
2025-12-03	11.50	-	12.60	11.50	11.50	1,170	13,455	11.500	10.89	-	11.93	10.89	10.89	1,236	10.890	-0.86%
2025-12-02	11.60	-	12.60	-	-	0	0	-	10.98	-	11.93	-	-	0	-	-0.85%
2025-12-01	11.70	-	12.60	-	-	0	0	-	11.08	-	11.93	-	-	0	-	0.00%
2025-11-28	11.70	-	12.80	-	-	0	0	-	11.08	-	12.12	-	-	0	-	-0.43%
2025-11-27	11.75	-	12.80	11.75	12.90	17,000	202,005	11.883	11.13	-	12.12	11.13	12.22	17,952	11.252	-4.86%
2025-11-26	12.35	-	12.90	-	-	0	0	-	11.69	-	12.22	-	-	0	-	-0.40%
2025-11-25	12.40	-	12.90	12.45	12.60	2,215	27,579	12.451	11.74	-	12.22	11.79	11.93	2,339	11.790	-1.59%
2025-11-24	12.60	-	12.90	-	-	0	0	-	11.93	-	12.22	-	-	0	-	0.00%
2025-11-21	12.60	-	12.60	-	-	0	0	-	11.93	-	11.93	-	-	0	-	0.00%
2025-11-20	12.60	-	12.60	-	-	0	0	-	11.93	-	11.93	-	-	0	-	0.00%
2025-11-19	12.60	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	-0.40%
2025-11-18	12.65	-	-	12.75	12.75	35	446	12.743	11.98	-	-	12.07	12.07	37	12.067	0.40%
2025-11-17	12.60	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	0.00%
2025-11-14	12.60	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	0.00%
2025-11-13	12.60	-	-	12.60	12.60	500	6,300	12.600	11.93	-	-	11.93	11.93	528	11.932	-1.18%
2025-11-12	12.75	12.70	12.75	-	-	0	0	-	12.07	12.03	12.07	-	-	0	-	0.00%
2025-11-11	12.75	-	12.75	-	-	0	0	-	12.07	-	12.07	-	-	0	-	-0.39%
2025-11-10	12.80	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2025-11-07	12.80	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2025-11-06	12.80	-	-	12.80	12.80	50	640	12.800	12.12	-	-	12.12	12.12	53	12.121	0.00%
2025-11-05	12.80	-	-	12.80	12.80	500	6,400	12.800	12.12	-	-	12.12	12.12	528	12.121	0.31%
2025-11-04	12.85	-	-	12.85	12.85	320	4,112	12.850	12.08	-	-	12.08	12.08	340	12.083	-0.39%
2025-11-03	12.90	-	-	12.90	12.90	1,600	20,640	12.900	12.13	-	-	12.13	12.13	1,702	12.130	-2.27%
2025-10-31	13.20	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	-0.38%
2025-10-30	13.25	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	0.00%
2025-10-28	13.25	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	-0.38%
2025-10-27	13.30	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	0.00%
2025-10-24	13.30	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	-0.37%
2025-10-23	13.35	-	-	13.35	13.35	915	12,215	13.350	12.55	-	-	12.55	12.55	973	12.553	0.00%
2025-10-22	13.35	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2025-10-21	13.35	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2025-10-20	13.35	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2025-10-17	13.35	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2025-10-16	13.35	-	-	13.35	13.35	30	400	13.333	12.55	-	-	12.55	12.55	32	12.538	1.14%
2025-10-15	13.20	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	0.00%
2025-10-14	13.20	-	-	13.20	13.20	15	198	13.200	12.41	-	-	12.41	12.41	16	12.412	0.00%
2025-10-13	13.20	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	0.00%
2025-10-10	13.20	-	-	13.20	13.20	200	2,640	13.200	12.41	-	-	12.41	12.41	213	12.412	-0.38%
2025-10-09	13.25	-	13.25	-	-	0	0	-	12.46	-	12.46	-	-	0	-	0.00%
2025-10-08	13.25	-	13.25	-	-	0	0	-	12.46	-	12.46	-	-	0	-	0.00%
2025-10-06	13.25	-	13.25	-	-	0	0	-	12.46	-	12.46	-	-	0	-	0.00%
2025-10-03	13.25	-	13.25	-	-	0	0	-	12.46	-	12.46	-	-	0	-	0.00%
2025-10-02	13.25	-	13.25	-	-	0	0	-	12.46	-	12.46	-	-	0	-	0.00%
2025-09-30	13.25	-	13.25	-	-	0	0	-	12.46	-	12.46	-	-	0	-	0.00%
2025-09-29	13.25	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	0.00%
2025-09-26	13.25	-	13.40	-	-	0	0	-	12.46	-	12.60	-	-	0	-	0.00%
2025-09-25	13.25	-	13.40	-	-	0	0	-	12.46	-	12.60	-	-	0	-	0.00%
2025-09-24	13.25	-	13.40	-	-	0	0	-	12.46	-	12.60	-	-	0	-	-0.38%
2025-09-23	13.30	-	13.40	13.35	13.35	15	200	13.333	12.51	-	12.60	12.55	12.55	16	12.538	-0.37%
2025-09-22	13.35	-	13.40	-	-	0	0	-	12.55	-	12.60	-	-	0	-	-0.37%
2025-09-19	13.40	-	13.40	-	-	0	0	-	12.60	-	12.60	-	-	0	-	0.00%
2025-09-18	13.40	-	13.40	-	-	0	0	-	12.60	-	12.60	-	-	0	-	0.00%
2025-09-17	13.40	-	13.40	-	-	0	0	-	12.60	-	12.60	-	-	0	-	0.00%
2025-09-16	13.40	-	13.40	13.30	13.40	35	468	13.371	12.60	-	12.60	12.51	12.60	37	12.573	0.37%
2025-09-15	13.35	-	13.40	-	-	0	0	-	12.55	-	12.60	-	-	0	-	0.00%
2025-09-12	13.35	-	13.40	-	-	0	0	-	12.55	-	12.60	-	-	0	-	0.00%
2025-09-11	13.35	-	13.80	-	-	0	0	-	12.55	-	12.98	-	-	0	-	0.00%
2025-09-10	13.35	-	13.80	-	-	0	0	-	12.55	-	12.98	-	-	0	-	0.00%
2025-09-09	13.35	-	13.80	-	-	0	0	-	12.55	-	12.98	-	-	0	-	0.00%
2025-09-08	13.35	-	13.80	-	-	0	0	-	12.55	-	12.98	-	-	0	-	0.00%
2025-09-05	13.35	-	13.80	-	-	0	0	-	12.55	-	12.98	-	-	0	-	0.00%
2025-09-04	13.35	-	13.80	-	-	0	0	-	12.55	-	12.98	-	-	0	-	-0.37%
2025-09-03	13.40	-	13.75	-	-	0	0	-	12.60	-	12.93	-	-	0	-	0.00%
2025-09-02	13.40	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
2025-09-01	13.40	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	-0.37%
2025-08-29	13.45	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	0.00%
2025-08-28	13.45	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	0.00%
2025-08-27	13.45	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	0.00%
2025-08-26	13.45	-	13.45	13.45	13.45	25	336	13.440	12.65	-	12.65	12.65	12.65	27	12.638	0.37%
2025-08-25	13.40	-	13.40	13.40	13.40	15	201	13.400	12.60	-	12.60	12.60	12.60	16	12.600	1.13%
2025-08-22	13.25	13.25	-	-	-	0	0	-	12.46	12.46	-	-	-	0	-	0.00%
2025-08-21	13.25	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	0.00%
2025-08-20	13.25	13.25	-	-	-	0	0	-	12.46	12.46	-	-	-	0	-	0.00%
2025-08-19	13.25	-	-	13.25	13.25	495	6,558	13.248	12.46	-	-	12.46	12.46	526	12.458	-1.49%
2025-08-18	13.45	-	-	13.45	13.45	55	739	13.436	12.65	-	-	12.65	12.65	58	12.634	0.75%
2025-08-15	13.35	-	13.35	-	-	0	0	-	12.55	-	12.55	-	-	0	-	0.00%
2025-08-14	13.35	-	13.35	13.35	13.45	2,500	33,525	13.410	12.55	-	12.55	12.55	12.65	2,659	12.610	-0.74%
2025-08-13	13.45	13.45	-	13.45	13.45	1,000	13,450	13.450	12.65	12.65	-	12.65	12.65	1,063	12.647	0.00%
2025-08-12	13.45	13.45	-	-	-	0	0	-	12.65	12.65	-	-	-	0	-	0.00%
2025-08-11	13.45	-	-	-	-	0	0	-	12.65	-	-	-	-	0	-	0.37%
2025-08-08	13.40	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
2025-08-07	13.40	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.07%
2025-08-06	13.50	-	-	-	-	0	0	-	12.59	-	-	-	-	0	-	0.00%
2025-08-05	13.50	-	-	-	-	0	0	-	12.59	-	-	-	-	0	-	0.00%
2025-08-04	13.50	-	-	-	-	0	0	-	12.59	-	-	-	-	0	-	0.00%
2025-08-01	13.50	-	-	-	-	0	0	-	12.59	-	-	-	-	0	-	0.00%
2025-07-31	13.50	-	-	-	-	0	0	-	12.59	-	-	-	-	0	-	0.00%
2025-07-30	13.50	-	-	-	-	0	0	-	12.59	-	-	-	-	0	-	0.00%
2025-07-29	13.50	-	-	-	-	0	0	-	12.59	-	-	-	-	0	-	0.00%
2025-07-28	13.50	13.00	-	13.50	13.50	14,370	193,995	13.500	12.59	12.12	-	12.59	12.59	15,408	12.591	-1.10%
2025-07-25	13.65	-	-	-	-	0	0	-	12.73	-	-	-	-	0	-	0.00%
2025-07-24	13.65	-	-	-	-	0	0	-	12.73	-	-	-	-	0	-	-0.36%
2025-07-23	13.70	-	-	13.70	13.85	650	8,907	13.703	12.78	-	-	12.78	12.92	697	12.780	-0.72%
2025-07-22	13.80	-	13.80	-	-	0	0	-	12.87	-	12.87	-	-	0	-	0.00%
2025-07-21	13.80	-	-	-	-	0	0	-	12.87	-	-	-	-	0	-	0.00%
2025-07-18	13.80	-	13.80	-	-	0	0	-	12.87	-	12.87	-	-	0	-	0.00%
2025-07-17	13.80	-	-	-	-	0	0	-	12.87	-	-	-	-	0	-	0.00%
2025-07-16	13.80	-	-	13.80	13.80	50	690	13.800	12.87	-	-	12.87	12.87	54	12.871	0.00%
2025-07-15	13.80	-	-	13.80	13.80	500	6,900	13.800	12.87	-	-	12.87	12.87	536	12.871	0.73%
2025-07-14	13.70	-	-	-	-	0	0	-	12.78	-	-	-	-	0	-	0.00%
2025-07-11	13.70	13.70	-	-	-	0	0	-	12.78	12.78	-	-	-	0	-	0.00%
2025-07-10	13.70	13.70	-	-	-	0	0	-	12.78	12.78	-	-	-	0	-	0.00%
2025-07-09	13.70	13.60	-	-	-	0	0	-	12.78	12.68	-	-	-	0	-	0.00%
2025-07-08	13.70	13.60	-	13.70	13.70	500	6,850	13.700	12.78	12.68	-	12.78	12.78	536	12.777	0.37%
2025-07-07	13.65	13.65	-	-	-	0	0	-	12.73	12.73	-	-	-	0	-	0.00%
2025-07-04	13.65	13.65	-	-	-	0	0	-	12.73	12.73	-	-	-	0	-	0.37%
2025-07-03	13.60	13.60	-	-	-	0	0	-	12.68	12.68	-	-	-	0	-	0.00%
2025-07-02	13.60	13.60	-	13.55	13.55	710	9,620	13.549	12.68	12.68	-	12.64	12.64	761	12.637	-0.37%
2025-06-30	13.65	-	-	-	-	0	0	-	12.73	-	-	-	-	0	-	0.00%
2025-06-27	13.65	-	-	13.70	13.70	20	274	13.700	12.73	-	-	12.78	12.78	21	12.777	-0.36%
2025-06-26	13.70	-	-	-	-	0	0	-	12.78	-	-	-	-	0	-	-0.36%
2025-06-25	13.75	-	-	13.75	13.75	70	962	13.743	12.82	-	-	12.82	12.82	75	12.817	0.00%
2025-06-24	13.75	-	-	13.80	13.80	15	207	13.800	12.82	-	-	12.87	12.87	16	12.871	-0.36%
2025-06-23	13.80	-	13.80	-	-	0	0	-	12.87	-	12.87	-	-	0	-	-0.72%
2025-06-20	13.90	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	0.00%
2025-06-19	13.90	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	0.00%
2025-06-18	13.90	-	13.95	-	-	0	0	-	12.96	-	13.01	-	-	0	-	0.00%
2025-06-17	13.90	-	13.95	13.95	13.95	50	697	13.940	12.96	-	13.01	13.01	13.01	54	13.001	-0.36%
2025-06-16	13.95	-	13.95	-	-	0	0	-	13.01	-	13.01	-	-	0	-	-0.36%
2025-06-13	14.00	-	-	14.00	14.05	729	10,242	14.049	13.06	-	-	13.06	13.10	782	13.103	1.45%
2025-06-12	13.80	-	-	-	-	0	0	-	12.87	-	-	-	-	0	-	0.00%
2025-06-11	13.80	-	-	-	-	0	0	-	12.87	-	-	-	-	0	-	0.36%
2025-06-10	13.75	-	-	13.75	13.75	1,040	14,300	13.750	12.82	-	-	12.82	12.82	1,115	12.824	-0.72%
2025-06-09	13.85	-	-	-	-	0	0	-	12.92	-	-	-	-	0	-	-0.36%
2025-06-06	13.90	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	-0.36%
2025-06-05	13.95	-	-	-	-	0	0	-	13.01	-	-	-	-	0	-	-0.36%
2025-06-04	14.00	-	-	-	-	0	0	-	13.06	-	-	-	-	0	-	0.00%
2025-06-03	14.00	-	-	-	-	0	0	-	13.06	-	-	-	-	0	-	0.00%
2025-06-02	14.00	-	-	-	-	0	0	-	13.06	-	-	-	-	0	-	-0.71%
2025-05-30	14.10	-	-	14.10	14.10	635	8,953	14.099	13.15	-	-	13.15	13.15	681	13.150	0.00%
2025-05-29	14.10	-	-	-	-	0	0	-	13.15	-	-	-	-	0	-	0.00%
2025-05-28	14.10	-	-	-	-	0	0	-	13.15	-	-	-	-	0	-	-0.35%
2025-05-27	14.15	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.00%
2025-05-26	14.15	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	-0.35%
2025-05-23	14.20	-	-	14.20	14.20	15	213	14.200	13.24	-	-	13.24	13.24	16	13.244	1.07%
2025-05-22	14.05	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2025-05-21	14.05	-	-	14.05	14.05	140	1,967	14.050	13.10	-	-	13.10	13.10	150	13.104	-1.40%
2025-05-20	14.25	-	-	14.25	14.25	15	213	14.200	13.29	-	-	13.29	13.29	16	13.244	0.00%
2025-05-19	14.25	-	-	-	-	0	0	-	13.29	-	-	-	-	0	-	0.00%
2025-05-16	14.25	-	-	14.30	14.30	983	14,056	14.299	13.29	-	-	13.34	13.34	1,054	13.336	1.42%
2025-05-15	14.05	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.36%
2025-05-14	14.00	-	-	-	-	0	0	-	13.06	-	-	-	-	0	-	0.21%
2025-05-13	14.15	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	0.00%
2025-05-12	14.15	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	0.00%
2025-05-09	14.15	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	0.00%
2025-05-08	14.15	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	0.00%
2025-05-07	14.15	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	0.00%
2025-05-06	14.15	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	0.00%
2025-05-02	14.15	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	0.00%
2025-04-30	14.15	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	0.00%
2025-04-29	14.15	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	0.71%
2025-04-28	14.05	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	0.00%
2025-04-25	14.05	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	0.72%
2025-04-24	13.95	-	-	13.95	14.00	1,340	18,705	13.959	12.85	-	-	12.85	12.89	1,455	12.853	-0.36%
2025-04-23	14.00	-	-	14.00	14.00	160	2,240	14.000	12.89	-	-	12.89	12.89	174	12.891	0.00%
2025-04-22	14.00	13.90	-	-	-	0	0	-	12.89	12.80	-	-	-	0	-	0.00%
2025-04-17	14.00	-	-	-	-	0	0	-	12.89	-	-	-	-	0	-	0.00%
2025-04-16	14.00	-	-	14.00	14.00	50	700	14.000	12.89	-	-	12.89	12.89	54	12.891	1.82%
2025-04-15	13.75	-	-	-	-	0	0	-	12.66	-	-	-	-	0	-	0.73%
2025-04-14	13.65	-	-	-	-	0	0	-	12.57	-	-	-	-	0	-	0.00%
2025-04-11	13.65	13.40	-	-	-	0	0	-	12.57	12.34	-	-	-	0	-	0.00%
2025-04-10	13.65	13.30	-	-	-	0	0	-	12.57	12.25	-	-	-	0	-	0.74%
2025-04-09	13.55	13.30	-	-	-	0	0	-	12.48	12.25	-	-	-	0	-	-0.37%
2025-04-08	13.60	13.30	-	-	-	0	0	-	12.52	12.25	-	-	-	0	-	0.00%
2025-04-07	13.60	-	-	13.70	13.70	1,340	18,358	13.700	12.52	-	-	12.61	12.61	1,455	12.615	-3.89%
2025-04-03	14.15	-	14.15	-	-	0	0	-	13.03	-	13.03	-	-	0	-	0.00%
2025-04-02	14.15	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	-0.35%
2025-04-01	14.20	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	-0.35%
2025-03-31	14.25	-	-	-	-	0	0	-	13.12	-	-	-	-	0	-	-0.35%
2025-03-28	14.30	-	-	14.35	14.35	300	4,305	14.350	13.17	-	-	13.21	13.21	326	13.213	1.42%
2025-03-27	14.10	-	-	14.10	14.15	8,460	119,706	14.150	12.98	-	-	12.98	13.03	9,188	13.029	-2.08%
2025-03-26	14.40	-	-	-	-	0	0	-	13.26	-	-	-	-	0	-	0.00%
2025-03-25	14.40	-	-	14.40	14.40	15	216	14.400	13.26	-	-	13.26	13.26	16	13.259	0.35%
2025-03-24	14.35	-	14.35	14.35	14.35	140	2,009	14.350	13.21	-	13.21	13.21	13.21	152	13.213	0.00%
2025-03-21	14.35	-	-	14.35	14.35	15	215	14.333	13.21	-	-	13.21	13.21	16	13.198	0.00%
2025-03-20	14.35	-	-	14.40	14.40	140	2,016	14.400	13.21	-	-	13.26	13.26	152	13.259	0.35%
2025-03-19	14.30	-	-	-	-	0	0	-	13.17	-	-	-	-	0	-	-0.69%
2025-03-18	14.40	-	-	14.40	14.40	30	432	14.400	13.26	-	-	13.26	13.26	33	13.259	1.05%
2025-03-17	14.25	-	-	-	-	0	0	-	13.12	-	-	-	-	0	-	0.00%
2025-03-14	14.25	-	-	-	-	0	0	-	13.12	-	-	-	-	0	-	0.00%
2025-03-13	14.25	-	-	-	-	0	0	-	13.12	-	-	-	-	0	-	0.00%
2025-03-12	14.25	-	-	14.20	14.20	215	3,053	14.200	13.12	-	-	13.08	13.08	233	13.075	0.00%
2025-03-11	14.25	-	-	-	-	0	0	-	13.12	-	-	-	-	0	-	0.00%
2025-03-10	14.25	14.20	-	-	-	0	0	-	13.12	13.08	-	-	-	0	-	0.35%
2025-03-07	14.20	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	0.35%
2025-03-06	14.15	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	0.00%
2025-03-05	14.15	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	0.00%
2025-03-04	14.15	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	1.07%
2025-03-03	14.00	-	-	14.00	14.00	2,410	33,740	14.000	12.89	-	-	12.89	12.89	2,617	12.891	-0.36%
2025-02-28	14.05	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	-0.35%
2025-02-27	14.10	-	-	14.05	14.10	710	10,010	14.099	12.98	-	-	12.94	12.98	771	12.982	0.36%
2025-02-26	14.05	-	-	14.05	14.05	600	8,430	14.050	12.94	-	-	12.94	12.94	652	12.937	0.72%
2025-02-25	13.95	-	-	13.95	13.95	15	209	13.933	12.85	-	-	12.85	12.85	16	12.830	0.00%
2025-02-24	13.95	-	-	-	-	0	0	-	12.85	-	-	-	-	0	-	0.00%
2025-02-21	13.95	-	-	13.95	14.00	7,015	98,109	13.986	12.85	-	-	12.85	12.89	7,618	12.878	0.36%
2025-02-20	13.90	13.85	-	13.80	13.90	1,065	14,698	13.801	12.80	12.75	-	12.71	12.80	1,157	12.708	1.46%
2025-02-19	13.70	-	-	-	-	0	0	-	12.61	-	-	-	-	0	-	-0.72%
2025-02-18	13.80	13.70	-	13.80	13.80	30	414	13.800	12.71	12.61	-	12.71	12.71	33	12.707	0.00%
2025-02-17	13.80	13.55	-	13.80	13.80	370	5,106	13.800	12.71	12.48	-	12.71	12.71	402	12.707	1.85%
2025-02-14	13.55	13.20	-	-	-	0	0	-	12.48	12.15	-	-	-	0	-	0.52%
2025-02-13	13.65	11.70	13.85	13.65	13.65	845	11,534	13.650	12.41	10.64	12.59	12.41	12.41	929	12.412	0.00%
2025-02-12	13.65	13.20	14.00	-	-	0	0	-	12.41	12.00	12.73	-	-	0	-	0.37%
2025-02-11	13.60	13.30	14.00	13.55	13.60	575	7,792	13.551	12.37	12.09	12.73	12.32	12.37	632	12.323	2.26%
2025-02-10	13.30	11.70	14.00	-	-	0	0	-	12.09	10.64	12.73	-	-	0	-	0.00%
2025-02-07	13.30	11.70	13.80	13.25	13.25	165	2,186	13.248	12.09	10.64	12.55	12.05	12.05	181	12.047	-0.75%
2025-02-06	13.40	11.70	14.60	-	-	0	0	-	12.18	10.64	13.28	-	-	0	-	0.00%
2025-02-05	13.40	11.70	14.55	13.35	13.40	2,600	34,805	13.387	12.18	10.64	13.23	12.14	12.18	2,859	12.173	0.37%
2025-02-04	13.35	13.30	-	13.30	13.30	1,770	23,541	13.300	12.14	12.09	-	12.09	12.09	1,947	12.094	0.00%
2025-02-03	13.35	13.00	14.00	13.35	13.40	6,900	92,265	13.372	12.14	11.82	12.73	12.14	12.18	7,588	12.159	0.00%
2025-01-28	13.35	13.30	13.45	13.30	13.35	3,855	51,321	13.313	12.14	12.09	12.23	12.09	12.14	4,239	12.106	2.69%
2025-01-27	13.00	11.70	-	-	-	0	0	-	11.82	10.64	-	-	-	0	-	0.00%
2025-01-24	13.00	12.90	-	12.90	12.90	750	9,675	12.900	11.82	11.73	-	11.73	11.73	825	11.730	0.00%
2025-01-23	13.00	12.60	-	13.00	13.00	15	195	13.000	11.82	11.46	-	11.82	11.82	16	11.821	1.17%
2025-01-22	12.85	11.70	-	-	-	0	0	-	11.68	10.64	-	-	-	0	-	1.18%
2025-01-21	12.70	12.70	-	-	-	0	0	-	11.55	11.55	-	-	-	0	-	0.40%
2025-01-20	12.65	11.70	-	-	-	0	0	-	11.50	10.64	-	-	-	0	-	0.40%
2025-01-17	12.60	11.70	-	-	-	0	0	-	11.46	10.64	-	-	-	0	-	0.00%
2025-01-16	12.60	11.70	-	12.55	12.75	2,100	26,592	12.663	11.46	10.64	-	11.41	11.59	2,309	11.515	-0.79%
2025-01-15	12.70	12.65	-	-	-	0	0	-	11.55	11.50	-	-	-	0	-	0.00%
2025-01-14	12.70	11.70	-	12.70	12.70	4,200	53,340	12.700	11.55	10.64	-	11.55	11.55	4,619	11.548	-0.39%
2025-01-13	12.75	11.70	-	-	-	0	0	-	11.59	10.64	-	-	-	0	-	0.00%
2025-01-10	12.75	-	-	12.75	12.85	4,880	62,680	12.844	11.59	-	-	11.59	11.68	5,367	11.680	-1.54%
2025-01-09	12.95	-	-	12.95	13.05	525	6,801	12.954	11.78	-	-	11.78	11.87	577	11.780	-0.38%
2025-01-08	13.00	-	-	13.00	13.00	6,975	90,675	13.000	11.82	-	-	11.82	11.82	7,671	11.821	-0.76%
2025-01-07	13.10	-	-	13.10	13.10	1,265	16,571	13.100	11.91	-	-	11.91	11.91	1,391	11.912	-0.76%
2025-01-06	13.20	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.00%
2025-01-03	13.20	13.10	-	-	-	0	0	-	12.00	11.91	-	-	-	0	-	0.00%
2025-01-02	13.20	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.00%
2024-12-31	13.20	13.00	13.20	-	-	0	0	-	12.00	11.82	12.00	-	-	0	-	0.00%
2024-12-30	13.20	13.00	-	-	-	0	0	-	12.00	11.82	-	-	-	0	-	0.00%
2024-12-27	13.20	-	-	13.20	13.20	15	198	13.200	12.00	-	-	12.00	12.00	16	12.003	1.15%
2024-12-24	13.05	13.00	13.20	-	-	0	0	-	11.87	11.82	12.00	-	-	0	-	0.00%
2024-12-23	13.05	-	-	13.05	13.05	660	8,613	13.050	11.87	-	-	11.87	11.87	726	11.867	0.00%
2024-12-20	13.05	-	13.05	13.15	13.15	500	6,575	13.150	11.87	-	11.87	11.96	11.96	550	11.958	-1.14%
2024-12-19	13.20	13.15	-	-	-	0	0	-	12.00	11.96	-	-	-	0	-	0.00%
2024-12-18	13.20	13.20	-	13.15	13.15	130	1,709	13.146	12.00	12.00	-	11.96	11.96	143	11.954	-1.12%
2024-12-17	13.35	-	-	13.35	13.35	30	400	13.333	12.14	-	-	12.14	12.14	33	12.124	0.75%
2024-12-16	13.25	-	-	-	-	0	0	-	12.05	-	-	-	-	0	-	0.00%
2024-12-13	13.25	-	-	-	-	0	0	-	12.05	-	-	-	-	0	-	0.00%
2024-12-12	13.25	-	-	-	-	0	0	-	12.05	-	-	-	-	0	-	0.00%
2024-12-11	13.25	-	-	-	-	0	0	-	12.05	-	-	-	-	0	-	0.00%
2024-12-10	13.25	-	-	13.20	13.25	1,015	13,399	13.201	12.05	-	-	12.00	12.05	1,116	12.004	1.15%
2024-12-09	13.10	-	-	13.10	13.10	1,165	15,212	13.058	11.91	-	-	11.91	11.91	1,281	11.874	0.38%
2024-12-06	13.05	-	13.10	13.05	13.05	1,500	19,575	13.050	11.87	-	11.91	11.87	11.87	1,650	11.867	0.00%
2024-12-05	13.05	-	13.10	-	-	0	0	-	11.87	-	11.91	-	-	0	-	0.00%
2024-12-04	13.05	-	13.10	-	-	0	0	-	11.87	-	11.91	-	-	0	-	0.38%
2024-12-03	13.00	-	13.10	-	-	0	0	-	11.82	-	11.91	-	-	0	-	0.39%
2024-12-02	12.95	-	13.10	-	-	0	0	-	11.78	-	11.91	-	-	0	-	0.00%
2024-11-29	12.95	-	13.10	-	-	0	0	-	11.78	-	11.91	-	-	0	-	0.00%
2024-11-28	12.95	12.85	-	-	-	0	0	-	11.78	11.68	-	-	-	0	-	0.00%
2024-11-27	12.95	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	0.00%
2024-11-26	12.95	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	-0.38%
2024-11-25	13.00	-	-	13.00	13.00	15	195	13.000	11.82	-	-	11.82	11.82	16	11.821	1.56%
2024-11-22	12.80	-	-	12.80	12.80	2,000	25,600	12.800	11.64	-	-	11.64	11.64	2,199	11.639	-1.54%
2024-11-21	13.00	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	-0.38%
2024-11-20	13.05	-	-	-	-	0	0	-	11.87	-	-	-	-	0	-	0.00%
2024-11-19	13.05	-	-	-	-	0	0	-	11.87	-	-	-	-	0	-	0.00%
2024-11-18	13.05	-	-	13.05	13.05	30	391	13.033	11.87	-	-	11.87	11.87	33	11.852	0.00%
2024-11-15	13.05	-	-	13.05	13.05	966	12,606	13.050	11.87	-	-	11.87	11.87	1,062	11.866	0.00%
2024-11-14	13.05	-	-	-	-	0	0	-	11.87	-	-	-	-	0	-	0.00%
2024-11-13	13.05	-	-	13.00	13.05	375	4,878	13.008	11.87	-	-	11.82	11.87	412	11.828	0.38%
2024-11-12	13.00	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	-0.38%
2024-11-11	13.05	-	-	13.10	13.10	25	327	13.080	11.87	-	-	11.91	11.91	27	11.894	-0.38%
2024-11-08	13.10	-	-	13.10	13.10	610	7,991	13.100	11.91	-	-	11.91	11.91	671	11.912	0.54%
2024-11-07	13.20	-	-	13.15	13.20	5,630	74,239	13.186	11.85	-	-	11.80	11.85	6,272	11.836	0.00%
2024-11-06	13.20	-	-	-	-	0	0	-	11.85	-	-	-	-	0	-	0.38%
2024-11-05	13.15	-	-	13.15	13.15	900	11,835	13.150	11.80	-	-	11.80	11.80	1,003	11.804	-1.87%
2024-11-04	13.40	-	-	13.45	13.45	10	134	13.400	12.03	-	-	12.07	12.07	11	12.028	-1.11%
2024-11-01	13.55	-	-	13.55	13.55	1,015	13,753	13.550	12.16	-	-	12.16	12.16	1,131	12.162	-0.73%
2024-10-31	13.65	13.55	-	-	-	0	0	-	12.25	12.16	-	-	-	0	-	0.00%
2024-10-30	13.65	13.55	-	-	-	0	0	-	12.25	12.16	-	-	-	0	-	0.00%
2024-10-29	13.65	13.55	-	-	-	0	0	-	12.25	12.16	-	-	-	0	-	0.00%
2024-10-28	13.65	13.55	-	-	-	0	0	-	12.25	12.16	-	-	-	0	-	0.00%
2024-10-25	13.65	13.45	-	-	-	0	0	-	12.25	12.07	-	-	-	0	-	0.00%
2024-10-24	13.65	13.10	-	-	-	0	0	-	12.25	11.76	-	-	-	0	-	-0.36%
2024-10-23	13.70	13.45	-	13.70	13.70	35	479	13.686	12.30	12.07	-	12.30	12.30	39	12.284	1.48%
2024-10-22	13.50	13.15	-	-	-	0	0	-	12.12	11.80	-	-	-	0	-	0.37%
2024-10-21	13.45	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	0.00%
2024-10-18	13.45	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	0.00%
2024-10-17	13.45	-	-	13.45	13.70	6,500	87,550	13.469	12.07	-	-	12.07	12.30	7,241	12.090	-1.47%
2024-10-16	13.65	13.60	-	13.65	13.65	10	136	13.600	12.25	12.21	-	12.25	12.25	11	12.208	1.49%
2024-10-15	13.45	-	-	13.45	13.45	100	1,345	13.450	12.07	-	-	12.07	12.07	111	12.073	0.75%
2024-10-14	13.35	-	-	13.35	13.35	1,110	14,818	13.350	11.98	-	-	11.98	11.98	1,237	11.983	0.38%
2024-10-10	13.30	-	-	-	-	0	0	-	11.94	-	-	-	-	0	-	0.00%
2024-10-09	13.30	-	-	13.30	13.50	140	1,867	13.336	11.94	-	-	11.94	12.12	156	11.970	-1.85%
2024-10-08	13.55	-	13.80	13.70	13.70	500	6,850	13.700	12.16	-	12.39	12.30	12.30	557	12.297	-1.81%
2024-10-07	13.80	13.70	-	-	-	0	0	-	12.39	12.30	-	-	-	0	-	0.00%
2024-10-04	13.80	13.75	-	13.80	13.80	205	2,829	13.800	12.39	12.34	-	12.39	12.39	228	12.387	0.73%
2024-10-03	13.70	13.70	-	-	-	0	0	-	12.30	12.30	-	-	-	0	-	0.37%
2024-10-02	13.65	13.60	-	13.65	13.65	2,400	32,760	13.650	12.25	12.21	-	12.25	12.25	2,674	12.252	1.49%
2024-09-30	13.45	-	-	13.45	13.45	1,500	20,175	13.450	12.07	-	-	12.07	12.07	1,671	12.073	1.13%
2024-09-27	13.30	-	-	13.10	13.30	3,580	47,114	13.160	11.94	-	-	11.76	11.94	3,988	11.813	4.31%
2024-09-26	12.75	12.60	-	12.50	12.75	1,500	18,925	12.617	11.44	11.31	-	11.22	11.44	1,671	11.325	2.41%
2024-09-25	12.45	12.35	-	-	-	0	0	-	11.18	11.09	-	-	-	0	-	0.81%
2024-09-24	12.35	12.35	-	12.30	12.35	6,040	74,523	12.338	11.09	11.09	-	11.04	11.09	6,729	11.075	0.41%
2024-09-23	12.30	12.30	-	12.30	12.30	795	9,778	12.299	11.04	11.04	-	11.04	11.04	886	11.040	0.82%
2024-09-20	12.20	12.20	-	-	-	0	0	-	10.95	10.95	-	-	-	0	-	0.83%
2024-09-19	12.10	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
2024-09-17	12.10	-	-	12.10	12.20	6,215	75,205	12.101	10.86	-	-	10.86	10.95	6,924	10.862	-0.41%
2024-09-16	12.15	-	-	12.15	12.15	500	6,075	12.150	10.91	-	-	10.91	10.91	557	10.906	0.41%
2024-09-13	12.10	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.83%
2024-09-12	12.00	-	-	12.00	12.00	875	10,500	12.000	10.77	-	-	10.77	10.77	975	10.771	-0.83%
2024-09-11	12.10	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	-1.63%
2024-09-10	12.30	-	-	12.30	12.30	25	307	12.280	11.04	-	-	11.04	11.04	28	11.023	-0.40%
2024-09-09	12.35	-	-	12.35	12.35	5	61	12.200	11.09	-	-	11.09	11.09	6	10.951	-1.20%
2024-09-05	12.50	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	-0.40%
2024-09-04	12.55	-	-	-	-	0	0	-	11.27	-	-	-	-	0	-	0.00%
2024-09-03	12.55	-	-	12.55	12.65	1,690	21,210	12.550	11.27	-	-	11.27	11.35	1,883	11.265	0.00%
2024-09-02	12.55	-	-	12.55	12.65	2,000	25,250	12.625	11.27	-	-	11.27	11.35	2,228	11.332	-0.79%
2024-08-30	12.65	-	-	12.65	12.65	1,030	13,029	12.650	11.35	-	-	11.35	11.35	1,147	11.354	0.00%
2024-08-29	12.65	-	-	12.65	12.65	530	6,704	12.649	11.35	-	-	11.35	11.35	590	11.354	0.40%
2024-08-28	12.60	-	-	-	-	0	0	-	11.31	-	-	-	-	0	-	0.00%
2024-08-27	12.60	-	-	12.60	12.60	2,800	35,280	12.600	11.31	-	-	11.31	11.31	3,119	11.310	0.40%
2024-08-26	12.55	-	-	-	-	0	0	-	11.27	-	-	-	-	0	-	0.40%
2024-08-23	12.50	-	-	12.50	12.55	1,595	19,938	12.500	11.22	-	-	11.22	11.27	1,777	11.220	-0.79%
2024-08-22	12.60	-	-	12.55	12.60	1,600	20,135	12.584	11.31	-	-	11.27	11.31	1,783	11.296	-0.40%
2024-08-21	12.65	-	-	12.65	12.65	500	6,325	12.650	11.35	-	-	11.35	11.35	557	11.355	-1.17%
2024-08-20	12.80	-	-	-	-	0	0	-	11.49	-	-	-	-	0	-	0.00%
2024-08-19	12.80	-	-	-	-	0	0	-	11.49	-	-	-	-	0	-	-0.39%
2024-08-16	12.85	-	-	12.85	12.85	30	385	12.833	11.53	-	-	11.53	11.53	33	11.519	1.18%
2024-08-15	12.70	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.00%
2024-08-14	12.70	-	-	12.70	12.70	1,000	12,700	12.700	11.40	-	-	11.40	11.40	1,114	11.400	-0.39%
2024-08-13	12.75	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	0.00%
2024-08-12	12.75	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	0.00%
2024-08-09	12.75	-	12.75	12.60	12.75	225	2,838	12.613	11.44	-	11.44	11.31	11.44	251	11.322	1.03%
2024-08-08	12.62	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	0.00%
2024-08-07	12.70	-	12.75	-	-	0	0	-	11.33	-	11.37	-	-	0	-	0.00%
2024-08-06	12.70	-	12.75	-	-	0	0	-	11.33	-	11.37	-	-	0	-	0.00%
2024-08-05	12.70	-	-	12.70	12.70	390	4,953	12.700	11.33	-	-	11.33	11.33	437	11.328	-0.78%
2024-08-02	12.80	-	-	12.80	12.95	5,840	74,798	12.808	11.42	-	-	11.42	11.55	6,547	11.424	0.00%
2024-08-01	12.80	-	-	-	-	0	0	-	11.42	-	-	-	-	0	-	0.00%
2024-07-31	12.80	-	-	-	-	0	0	-	11.42	-	-	-	-	0	-	0.00%
2024-07-30	12.80	-	-	-	-	0	0	-	11.42	-	-	-	-	0	-	0.00%
2024-07-29	12.80	-	-	12.80	12.80	630	8,064	12.800	11.42	-	-	11.42	11.42	706	11.417	0.00%
2024-07-26	12.80	-	-	12.75	12.80	1,650	21,040	12.752	11.42	-	-	11.37	11.42	1,850	11.374	1.59%
2024-07-25	12.60	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	0.00%
2024-07-24	12.60	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	0.00%
2024-07-23	12.60	12.55	-	12.60	12.60	65	819	12.600	11.24	11.19	-	11.24	11.24	73	11.239	0.80%
2024-07-22	12.50	-	-	12.45	12.50	5,095	63,495	12.462	11.15	-	-	11.10	11.15	5,712	11.116	1.21%
2024-07-19	12.35	-	12.50	-	-	0	0	-	11.02	-	11.15	-	-	0	-	0.00%
2024-07-18	12.35	-	-	-	-	0	0	-	11.02	-	-	-	-	0	-	0.00%
2024-07-17	12.35	-	-	-	-	0	0	-	11.02	-	-	-	-	0	-	0.00%
2024-07-16	12.35	-	-	12.35	12.45	970	11,982	12.353	11.02	-	-	11.02	11.10	1,087	11.018	0.00%
2024-07-15	12.35	-	-	12.30	12.35	4,430	54,606	12.326	11.02	-	-	10.97	11.02	4,967	10.995	0.82%
2024-07-12	12.25	-	-	12.25	12.35	530	6,533	12.326	10.93	-	-	10.93	11.02	594	10.995	-0.41%
2024-07-11	12.30	12.30	-	-	-	0	0	-	10.97	10.97	-	-	-	0	-	0.00%
2024-07-10	12.30	12.30	-	-	-	0	0	-	10.97	10.97	-	-	-	0	-	0.00%
2024-07-09	12.30	12.30	-	12.30	12.35	615	7,565	12.301	10.97	10.97	-	10.97	11.02	689	10.972	0.82%
2024-07-08	12.20	-	-	-	-	0	0	-	10.88	-	-	-	-	0	-	0.00%
2024-07-05	12.20	-	-	12.20	12.25	2,095	25,609	12.224	10.88	-	-	10.88	10.93	2,349	10.903	0.41%
2024-07-04	12.15	12.10	-	-	-	0	0	-	10.84	10.79	-	-	-	0	-	0.00%
2024-07-03	12.15	12.10	-	12.15	12.15	855	10,388	12.150	10.84	10.79	-	10.84	10.84	959	10.837	0.83%
2024-07-02	12.05	12.05	-	-	-	0	0	-	10.75	10.75	-	-	-	0	-	0.42%
2024-06-28	12.00	-	-	12.00	12.00	75	900	12.000	10.70	-	-	10.70	10.70	84	10.704	0.00%
2024-06-27	12.00	-	12.00	12.00	12.00	1,725	20,700	12.000	10.70	-	10.70	10.70	10.70	1,934	10.704	0.42%
2024-06-26	11.95	11.90	-	11.95	11.95	1,245	14,877	11.949	10.66	10.61	-	10.66	10.66	1,396	10.658	-0.83%
2024-06-25	12.05	-	-	12.05	12.05	15	180	12.000	10.75	-	-	10.75	10.75	17	10.704	1.26%
2024-06-24	11.90	-	-	11.90	11.95	2,805	33,419	11.914	10.61	-	-	10.61	10.66	3,145	10.627	-0.42%
2024-06-21	11.95	-	12.00	-	-	0	0	-	10.66	-	10.70	-	-	0	-	0.00%
2024-06-20	11.95	-	12.00	-	-	0	0	-	10.66	-	10.70	-	-	0	-	0.00%
2024-06-19	11.95	-	12.00	-	-	0	0	-	10.66	-	10.70	-	-	0	-	0.00%
2024-06-18	11.95	-	12.00	11.95	11.95	30	358	11.933	10.66	-	10.70	10.66	10.66	34	10.644	0.00%
2024-06-17	11.95	-	12.00	-	-	0	0	-	10.66	-	10.70	-	-	0	-	-0.42%
2024-06-14	12.00	-	12.00	-	-	0	0	-	10.70	-	10.70	-	-	0	-	0.00%
2024-06-13	12.00	-	12.00	-	-	0	0	-	10.70	-	10.70	-	-	0	-	0.00%
2024-06-12	12.00	-	12.00	12.00	12.00	25	300	12.000	10.70	-	10.70	10.70	10.70	28	10.704	0.00%
2024-06-11	12.00	-	-	13.00	13.00	5	65	13.000	10.70	-	-	11.60	11.60	6	11.595	1.27%
2024-06-07	11.85	-	13.00	-	-	0	0	-	10.57	-	11.60	-	-	0	-	0.00%
2024-06-06	11.85	-	-	-	-	0	0	-	10.57	-	-	-	-	0	-	0.00%
2024-06-05	11.85	-	-	11.85	11.85	1,690	20,026	11.850	10.57	-	-	10.57	10.57	1,895	10.569	0.00%
2024-06-04	11.85	11.70	-	11.85	11.85	10	118	11.800	10.57	10.44	-	10.57	10.57	11	10.525	0.85%
2024-06-03	11.75	11.70	-	11.75	11.75	1,270	14,922	11.750	10.48	10.44	-	10.48	10.48	1,424	10.480	0.43%
2024-05-31	11.70	11.65	11.70	11.65	11.70	2,200	25,735	11.698	10.44	10.39	10.44	10.39	10.44	2,466	10.434	-0.43%
2024-05-30	11.75	11.75	13.00	-	-	0	0	-	10.48	10.48	11.60	-	-	0	-	0.00%
2024-05-29	11.75	11.75	13.00	11.75	11.90	3,255	38,247	11.750	10.48	10.48	11.60	10.48	10.61	3,649	10.481	-1.26%
2024-05-28	11.90	11.85	-	11.90	11.90	12,030	143,157	11.900	10.61	10.57	-	10.61	10.61	13,487	10.614	-0.42%
2024-05-27	11.95	11.85	-	-	-	0	0	-	10.66	10.57	-	-	-	0	-	0.00%
2024-05-24	11.95	11.95	-	-	-	0	0	-	10.66	10.66	-	-	-	0	-	0.00%
2024-05-23	11.95	11.85	-	11.90	11.95	2,080	24,802	11.924	10.66	10.57	-	10.61	10.66	2,332	10.636	-0.42%
2024-05-22	12.00	-	-	12.00	12.00	580	6,960	12.000	10.70	-	-	10.70	10.70	650	10.704	0.42%
2024-05-21	11.95	-	-	11.95	12.05	1,600	19,244	12.028	10.66	-	-	10.66	10.75	1,794	10.728	-0.42%
2024-05-20	12.00	-	-	11.90	12.00	3,845	45,983	11.959	10.70	-	-	10.61	10.70	4,311	10.667	0.42%
2024-05-17	11.95	-	12.30	11.80	11.95	8,130	96,802	11.907	10.66	-	10.97	10.53	10.66	9,115	10.620	1.70%
2024-05-16	11.75	-	-	11.70	11.75	5,700	66,715	11.704	10.48	-	-	10.44	10.48	6,390	10.440	1.29%
2024-05-14	11.60	-	-	11.60	11.60	500	5,800	11.600	10.35	-	-	10.35	10.35	561	10.347	0.87%
2024-05-13	11.50	-	-	-	-	0	0	-	10.26	-	-	-	-	0	-	1.59%
2024-05-10	11.32	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	-0.00%
2024-05-09	11.55	-	11.85	11.55	11.55	30	346	11.533	10.10	-	10.36	10.10	10.10	34	10.082	-0.43%
2024-05-08	11.60	-	-	-	-	0	0	-	10.14	-	-	-	-	0	-	0.00%
2024-05-07	11.60	-	11.60	-	-	0	0	-	10.14	-	10.14	-	-	0	-	-0.43%
2024-05-06	11.65	-	-	-	-	0	0	-	10.18	-	-	-	-	0	-	0.00%
2024-05-03	11.65	-	-	11.65	11.65	120	1,398	11.650	10.18	-	-	10.18	10.18	137	10.184	1.30%
2024-05-02	11.50	-	-	11.45	11.50	1,895	21,767	11.487	10.05	-	-	10.01	10.05	2,168	10.041	3.60%
2024-04-30	11.10	-	-	-	-	0	0	-	9.704	-	-	-	-	0	-	0.45%
2024-04-29	11.05	-	-	11.00	11.10	470	5,196	11.055	9.660	-	-	9.616	9.704	538	9.6645	0.91%
2024-04-26	10.95	-	-	-	-	0	0	-	9.572	-	-	-	-	0	-	0.00%
2024-04-25	10.95	-	-	10.95	10.95	1,500	16,425	10.950	9.572	-	-	9.572	9.572	1,716	9.5725	-0.45%
2024-04-24	11.00	11.00	-	11.00	11.00	1,000	11,000	11.000	9.616	9.616	-	9.616	9.616	1,144	9.6162	0.92%
2024-04-23	10.90	10.85	-	-	-	0	0	-	9.529	9.485	-	-	-	0	-	0.00%
2024-04-22	10.90	-	-	10.90	10.90	2,385	25,996	10.900	9.529	-	-	9.529	9.529	2,728	9.5286	0.00%
2024-04-19	10.90	-	-	-	-	0	0	-	9.529	-	-	-	-	0	-	0.00%
2024-04-18	10.90	-	-	10.90	10.90	500	5,450	10.900	9.529	-	-	9.529	9.529	572	9.5287	0.00%
2024-04-17	10.90	-	-	10.90	10.90	3,500	38,150	10.900	9.529	-	-	9.529	9.529	4,004	9.5287	-1.36%
2024-04-16	11.05	-	-	11.05	11.25	1,035	11,443	11.056	9.660	-	-	9.660	9.835	1,184	9.6652	-1.34%
2024-04-15	11.20	-	-	11.20	11.25	3,200	35,890	11.216	9.791	-	-	9.791	9.835	3,661	9.8047	-1.32%
2024-04-12	11.35	-	-	11.35	11.35	2,000	22,700	11.350	9.922	-	-	9.922	9.922	2,288	9.9221	0.00%
2024-04-11	11.35	-	-	11.35	11.35	2,250	25,537	11.350	9.922	-	-	9.922	9.922	2,574	9.9219	0.00%
2024-04-10	11.35	-	-	11.35	11.35	1,000	11,350	11.350	9.922	-	-	9.922	9.922	1,144	9.9221	0.44%
2024-04-09	11.30	-	-	11.30	11.35	1,830	20,680	11.301	9.878	-	-	9.878	9.922	2,093	9.8789	0.44%
2024-04-08	11.25	11.25	-	11.25	11.25	1,000	11,250	11.250	9.835	9.835	-	9.835	9.835	1,144	9.8347	-0.44%
2024-04-05	11.30	-	-	11.25	11.30	1,000	11,275	11.275	9.878	-	-	9.835	9.878	1,144	9.8566	0.44%
2024-04-03	11.25	11.20	-	11.25	11.25	30	337	11.233	9.835	9.791	-	9.835	9.835	34	9.8201	0.90%
2024-04-02	11.15	-	-	11.15	11.15	500	5,575	11.150	9.747	-	-	9.747	9.747	572	9.7473	0.90%
2024-03-28	11.05	-	-	11.05	11.05	1,900	20,995	11.050	9.660	-	-	9.660	9.660	2,173	9.6599	0.45%
2024-03-27	11.00	-	-	11.00	11.00	1,000	11,000	11.000	9.616	-	-	9.616	9.616	1,144	9.6162	0.92%
2024-03-26	10.90	-	-	10.85	10.90	2,000	21,750	10.875	9.529	-	-	9.485	9.529	2,288	9.5069	1.40%
2024-03-25	10.75	-	-	10.75	10.75	1,000	10,750	10.750	9.398	-	-	9.398	9.398	1,144	9.3976	0.00%
2024-03-22	10.75	-	-	10.75	10.75	1,000	10,750	10.750	9.398	-	-	9.398	9.398	1,144	9.3976	-0.92%
2024-03-21	10.85	-	-	10.85	10.85	500	5,425	10.850	9.485	-	-	9.485	9.485	572	9.4850	0.00%
2024-03-20	10.85	10.80	-	10.85	10.85	2,500	27,125	10.850	9.485	9.441	-	9.485	9.485	2,860	9.4850	1.40%
2024-03-19	10.70	10.70	-	10.70	10.70	16,025	171,467	10.700	9.354	9.354	-	9.354	9.354	18,331	9.3539	-0.47%
2024-03-18	10.75	10.65	-	10.65	10.75	75	802	10.693	9.398	9.310	-	9.310	9.398	86	9.3481	0.47%
2024-03-15	10.70	-	-	10.70	10.70	7,300	78,110	10.700	9.354	-	-	9.354	9.354	8,351	9.3539	-0.47%
2024-03-14	10.75	-	-	10.75	10.75	3,000	32,250	10.750	9.398	-	-	9.398	9.398	3,432	9.3976	0.00%
2024-03-13	10.75	10.75	-	-	-	0	0	-	9.398	9.398	-	-	-	0	-	0.47%
2024-03-12	10.70	10.70	-	-	-	0	0	-	9.354	9.354	-	-	-	0	-	0.94%
2024-03-11	10.60	-	-	10.60	10.65	530	5,619	10.602	9.266	-	-	9.266	9.310	606	9.2681	0.47%
2024-03-08	10.55	10.50	-	-	-	0	0	-	9.223	9.179	-	-	-	0	-	0.00%
2024-03-07	10.55	10.55	-	10.55	10.55	500	5,275	10.550	9.223	9.223	-	9.223	9.223	572	9.2228	0.00%
2024-03-06	10.55	-	-	10.55	10.55	40	422	10.550	9.223	-	-	9.223	9.223	46	9.2228	-1.40%
2024-03-05	10.70	-	10.75	-	-	0	0	-	9.354	-	9.398	-	-	0	-	-0.47%
2024-03-04	10.75	-	10.95	10.75	10.75	500	5,375	10.750	9.398	-	9.572	9.398	9.398	572	9.3976	-0.92%
2024-03-01	10.85	-	10.95	-	-	0	0	-	9.485	-	9.572	-	-	0	-	0.00%
2024-02-29	10.85	-	10.95	-	-	0	0	-	9.485	-	9.572	-	-	0	-	0.00%
2024-02-28	10.85	-	10.90	-	-	0	0	-	9.485	-	9.529	-	-	0	-	0.00%
2024-02-27	10.85	10.80	10.90	10.85	10.85	1,000	10,850	10.850	9.485	9.441	9.529	9.485	9.485	1,144	9.4850	-0.91%
2024-02-26	10.95	-	11.05	-	-	0	0	-	9.572	-	9.660	-	-	0	-	0.00%
2024-02-23	10.95	10.85	10.95	10.95	10.95	5	54	10.800	9.572	9.485	9.572	9.572	9.572	6	9.4413	1.86%
2024-02-22	10.75	-	10.85	-	-	0	0	-	9.398	-	9.485	-	-	0	-	1.42%
2024-02-21	10.60	-	10.70	-	-	0	0	-	9.266	-	9.354	-	-	0	-	0.47%
2024-02-20	10.55	-	-	-	-	0	0	-	9.223	-	-	-	-	0	-	0.96%
2024-02-19	10.45	-	-	10.45	10.45	500	5,225	10.450	9.135	-	-	9.135	9.135	572	9.1354	0.48%
2024-02-16	10.40	-	-	10.40	10.45	1,045	10,870	10.402	9.092	-	-	9.092	9.135	1,195	9.0933	-0.48%
2024-02-15	10.45	-	-	-	-	0	0	-	9.135	-	-	-	-	0	-	-0.10%
2024-02-14	10.60	-	-	10.60	10.65	1,330	14,114	10.612	9.144	-	-	9.144	9.187	1,542	9.1545	-0.47%
2024-02-09	10.65	10.50	10.65	-	-	0	0	-	9.187	9.058	9.187	-	-	0	-	0.00%
2024-02-08	10.65	10.55	-	-	-	0	0	-	9.187	9.101	-	-	-	0	-	-0.47%
2024-02-07	10.70	-	-	-	-	0	0	-	9.230	-	-	-	-	0	-	-0.47%
2024-02-06	10.75	-	-	-	-	0	0	-	9.273	-	-	-	-	0	-	0.00%
2024-02-05	10.75	-	-	-	-	0	0	-	9.273	-	-	-	-	0	-	0.00%
2024-02-02	10.75	-	-	-	-	0	0	-	9.273	-	-	-	-	0	-	0.00%
2024-02-01	10.75	-	-	-	-	0	0	-	9.273	-	-	-	-	0	-	0.00%
2024-01-31	10.75	-	-	10.75	10.75	1,555	16,716	10.750	9.273	-	-	9.273	9.273	1,803	9.2734	0.47%
2024-01-30	10.70	-	11.00	10.70	10.80	2,845	30,713	10.795	9.230	-	9.489	9.230	9.317	3,298	9.3127	-3.17%
2024-01-29	11.05	-	-	11.15	11.15	100	1,115	11.150	9.532	-	-	9.619	9.619	116	9.6186	-0.45%
2024-01-26	11.10	-	-	11.10	11.10	555	6,160	11.099	9.575	-	-	9.575	9.575	643	9.5746	1.37%
2024-01-25	10.95	-	-	-	-	0	0	-	9.446	-	-	-	-	0	-	1.39%
2024-01-24	10.80	-	-	10.80	10.85	1,900	20,545	10.813	9.317	-	-	9.317	9.360	2,203	9.3280	0.47%
2024-01-23	10.75	-	11.05	10.75	10.75	1,000	10,750	10.750	9.273	-	9.532	9.273	9.273	1,159	9.2735	-1.38%
2024-01-22	10.90	-	-	10.90	11.05	1,865	20,403	10.940	9.403	-	-	9.403	9.532	2,162	9.4374	-1.36%
2024-01-19	11.05	-	-	11.05	11.05	2,880	31,824	11.050	9.532	-	-	9.532	9.532	3,339	9.5323	0.45%
2024-01-18	11.00	-	-	11.00	11.15	6,805	75,195	11.050	9.489	-	-	9.489	9.619	7,888	9.5323	-2.65%
2024-01-17	11.30	-	-	-	-	0	0	-	9.748	-	-	-	-	0	-	-1.74%
2024-01-16	11.50	-	-	11.55	11.55	40	462	11.550	9.920	-	-	9.964	9.964	46	9.9636	1.32%
2024-01-15	11.35	-	-	-	-	535	6,072	11.350	9.791	-	-	-	-	620	9.7907	0.89%
2024-01-12	11.25	-	-	11.25	11.25	115	1,293	11.243	9.705	-	-	9.705	9.705	133	9.6992	3.69%
2024-01-11	10.85	10.85	-	10.75	10.85	3,460	37,330	10.789	9.360	9.360	-	9.273	9.360	4,011	9.3072	2.36%
2024-01-10	10.60	-	-	10.55	10.55	2,520	26,586	10.550	9.144	-	-	9.101	9.101	2,921	9.1010	-0.47%
2024-01-09	10.65	-	-	10.65	10.65	65	692	10.646	9.187	-	-	9.187	9.187	75	9.1839	0.47%
2024-01-08	10.60	10.50	-	-	-	0	0	-	9.144	9.058	-	-	-	0	-	0.00%
2024-01-05	10.60	-	-	10.60	10.60	2,500	26,500	10.600	9.144	-	-	9.144	9.144	2,898	9.1441	0.00%
2024-01-04	10.60	-	11.20	10.60	10.65	2,650	28,107	10.606	9.144	-	9.662	9.144	9.187	3,072	9.1496	0.95%
2024-01-03	10.50	-	-	-	-	0	0	-	9.058	-	-	-	-	0	-	1.45%
2024-01-02	10.35	-	-	10.35	10.35	2,965	30,687	10.350	8.928	-	-	8.928	8.928	3,437	8.9282	1.47%
2023-12-29	10.20	-	-	-	-	0	0	-	8.799	-	-	-	-	0	-	0.00%
2023-12-28	10.20	-	-	10.20	10.20	530	5,406	10.200	8.799	-	-	8.799	8.799	614	8.7990	0.00%
2023-12-27	10.20	-	-	-	-	0	0	-	8.799	-	-	-	-	0	-	0.00%
2023-12-22	10.20	-	-	-	-	0	0	-	8.799	-	-	-	-	0	-	0.00%
2023-12-21	10.20	-	-	-	-	0	0	-	8.799	-	-	-	-	0	-	0.00%
2023-12-20	10.20	-	-	-	-	0	0	-	8.799	-	-	-	-	0	-	0.49%
2023-12-19	10.15	-	-	10.15	10.15	70	710	10.143	8.756	-	-	8.756	8.756	81	8.7497	1.00%
2023-12-18	10.05	-	-	10.05	10.05	20	201	10.050	8.670	-	-	8.670	8.670	23	8.6696	0.50%
2023-12-15	10.00	-	-	10.00	10.10	1,030	10,302	10.002	8.627	-	-	8.627	8.713	1,194	8.6282	0.50%
2023-12-14	9.950	-	10.00	9.950	10.05	3,045	30,400	9.9836	8.583	-	8.627	8.583	8.670	3,530	8.6123	0.51%
2023-12-13	9.900	-	-	9.800	9.900	5,335	52,565	9.8529	8.540	-	-	8.454	8.540	6,184	8.4996	3.12%
2023-12-12	9.600	-	-	9.400	9.600	3,310	31,355	9.4728	8.281	-	-	8.109	8.281	3,837	8.1717	1.59%
2023-12-11	9.450	-	-	9.450	9.450	105	992	9.4476	8.152	-	-	8.152	8.152	122	8.1500	0.00%
2023-12-08	9.450	-	-	9.350	9.400	1,000	9,375	9.3750	8.152	-	-	8.066	8.109	1,159	8.0873	0.00%
2023-12-07	9.450	-	-	-	-	0	0	-	8.152	-	-	-	-	0	-	0.00%
2023-12-06	9.450	-	-	-	-	0	0	-	8.152	-	-	-	-	0	-	-0.53%
2023-12-05	9.500	-	-	-	-	0	0	-	8.195	-	-	-	-	0	-	-1.55%
2023-12-04	9.650	-	-	9.650	9.650	1,560	15,054	9.6500	8.325	-	-	8.325	8.325	1,808	8.3246	-0.52%
2023-12-01	9.700	-	-	9.700	9.700	2,100	20,370	9.7000	8.368	-	-	8.368	8.368	2,434	8.3677	-2.51%
2023-11-30	9.950	-	-	10.05	10.05	1,275	12,736	9.9890	8.583	-	-	8.670	8.670	1,478	8.6170	-2.93%
2023-11-29	10.25	-	-	10.25	10.25	4,540	46,535	10.250	8.842	-	-	8.842	8.842	5,263	8.8422	-0.97%
2023-11-28	10.35	-	-	10.40	10.40	8,195	85,305	10.409	8.928	-	-	8.972	8.972	9,500	8.9797	-0.96%
2023-11-27	10.45	-	-	10.45	11.00	3,060	32,422	10.595	9.015	-	-	9.015	9.489	3,547	9.1401	-4.57%
2023-11-24	10.95	10.70	11.20	10.80	10.95	1,405	15,318	10.902	9.446	9.230	9.662	9.317	9.446	1,629	9.4050	6.83%
2023-11-23	10.25	-	-	10.25	10.25	2,035	20,782	10.212	8.842	-	-	8.842	8.842	2,359	8.8096	3.02%
2023-11-22	9.950	-	-	9.750	9.950	9,600	93,900	9.7813	8.583	-	-	8.411	8.583	11,128	8.4378	4.19%
2023-11-21	9.550	-	-	9.550	9.600	6,735	64,493	9.5758	8.238	-	-	8.238	8.281	7,807	8.2606	6.11%
2023-11-20	9.000	-	-	-	-	0	0	-	7.764	-	-	-	-	0	-	0.56%
2023-11-17	8.950	-	-	8.950	8.950	3,600	32,220	8.9500	7.721	-	-	7.721	7.721	4,173	7.7207	0.00%
2023-11-16	8.950	8.000	-	8.900	8.950	1,710	15,221	8.9012	7.721	6.901	-	7.678	7.721	1,982	7.6786	1.70%
2023-11-15	8.800	-	-	-	-	0	0	-	7.591	-	-	-	-	0	-	0.00%
2023-11-14	8.800	-	-	8.800	8.850	2,600	22,930	8.8192	7.591	-	-	7.591	7.634	3,014	7.6079	-0.79%
2023-11-13	9.050	9.000	-	9.050	9.100	5,975	54,322	9.0915	7.652	7.609	-	7.652	7.694	7,067	7.6868	-1.63%
2023-11-10	9.200	-	-	9.200	9.250	18,050	166,060	9.2000	7.779	-	-	7.779	7.821	21,348	7.7785	-1.60%
2023-11-09	9.350	-	-	9.450	9.450	3,835	36,240	9.4498	7.905	-	-	7.990	7.990	4,536	7.9897	0.00%
2023-11-08	9.350	8.800	-	9.150	9.350	8,300	76,683	9.2389	7.905	7.440	-	7.736	7.905	9,817	7.8114	4.47%
2023-11-07	8.950	8.850	-	8.950	8.950	2,720	24,344	8.9500	7.567	7.483	-	7.567	7.567	3,217	7.5672	2.87%
2023-11-06	8.700	8.550	-	8.500	8.700	8,860	76,653	8.6516	7.356	7.229	-	7.187	7.356	10,479	7.3148	2.96%
2023-11-03	8.450	8.300	-	8.450	8.450	150	1,267	8.4467	7.144	7.018	-	7.144	7.144	177	7.1416	0.00%
2023-11-02	8.450	8.400	-	8.500	8.500	150	1,275	8.5000	7.144	7.102	-	7.187	7.187	177	7.1867	0.60%
2023-11-01	8.400	8.400	-	8.400	8.450	10,480	88,137	8.4100	7.102	7.102	-	7.102	7.144	12,395	7.1106	-2.89%
2023-10-31	8.650	-	-	-	-	0	0	-	7.314	-	-	-	-	0	-	-1.14%
2023-10-30	8.750	-	-	-	-	0	0	-	7.398	-	-	-	-	0	-	0.00%
2023-10-27	8.750	-	-	-	-	0	0	-	7.398	-	-	-	-	0	-	0.00%
2023-10-26	8.750	-	-	8.750	8.800	10,260	89,880	8.7602	7.398	-	-	7.398	7.440	12,135	7.4067	0.00%
2023-10-25	8.750	-	-	8.750	8.750	8,825	77,218	8.7499	7.398	-	-	7.398	7.398	10,438	7.3980	0.00%
2023-10-24	8.750	-	-	8.750	8.750	500	4,375	8.7500	7.398	-	-	7.398	7.398	591	7.3981	0.00%
2023-10-20	8.750	-	-	8.750	8.750	10,425	91,218	8.7499	7.398	-	-	7.398	7.398	12,330	7.3980	0.57%
2023-10-19	8.700	7.750	-	-	-	0	0	-	7.356	6.553	-	-	-	0	-	-2.79%
2023-10-18	8.950	-	-	9.150	9.150	500	4,575	9.1500	7.567	-	-	7.736	7.736	591	7.7363	-3.24%
2023-10-17	9.250	-	-	9.150	9.400	16,545	154,105	9.3143	7.821	-	-	7.736	7.948	19,568	7.8752	-2.12%
2023-10-16	9.450	-	-	9.450	9.650	9,620	91,720	9.5343	7.990	-	-	7.990	8.159	11,378	8.0612	-1.05%
2023-10-13	9.550	-	-	9.550	9.550	8,550	81,652	9.5499	8.074	-	-	8.074	8.074	10,112	8.0744	-1.04%
2023-10-12	9.650	9.600	-	9.650	9.700	4,800	46,465	9.6802	8.159	8.117	-	8.159	8.201	5,677	8.1845	-2.53%
2023-10-11	9.900	-	-	-	-	0	0	-	8.370	-	-	-	-	0	-	-1.00%
2023-10-10	10.00	-	-	10.05	10.05	95	954	10.042	8.455	-	-	8.497	8.497	112	8.4905	-0.99%
2023-10-09	10.10	-	-	-	-	0	0	-	8.539	-	-	-	-	0	-	0.00%
2023-10-06	10.10	-	-	-	-	0	0	-	8.539	-	-	-	-	0	-	-0.49%
2023-10-05	10.15	-	-	-	-	0	0	-	8.582	-	-	-	-	0	-	-0.49%
2023-10-04	10.20	-	-	10.20	10.20	650	6,630	10.200	8.624	-	-	8.624	8.624	769	8.6240	-1.92%
2023-10-03	10.40	-	-	-	-	0	0	-	8.793	-	-	-	-	0	-	-0.48%
2023-09-29	10.45	-	-	10.45	10.45	800	8,360	10.450	8.835	-	-	8.835	8.835	946	8.8354	-0.48%
2023-09-28	10.50	-	-	10.50	10.60	2,285	24,148	10.568	8.878	-	-	8.878	8.962	2,703	8.9352	-2.78%
2023-09-27	10.80	-	-	10.90	10.90	1,390	15,151	10.900	9.131	-	-	9.216	9.216	1,644	9.2159	-2.70%
2023-09-26	11.10	-	-	-	-	0	0	-	9.385	-	-	-	-	0	-	-0.45%
2023-09-25	11.15	-	-	11.25	11.25	1,000	11,250	11.250	9.427	-	-	9.512	9.512	1,183	9.5118	-1.33%
2023-09-22	11.30	-	-	-	-	0	0	-	9.554	-	-	-	-	0	-	0.00%
2023-09-21	11.30	-	-	-	-	0	0	-	9.554	-	-	-	-	0	-	-1.74%
2023-09-20	11.50	-	-	11.55	11.55	1,315	15,188	11.550	9.723	-	-	9.765	9.765	1,555	9.7653	-1.71%
2023-09-19	11.70	-	-	-	-	0	0	-	9.892	-	-	-	-	0	-	-0.85%
2023-09-18	11.80	-	-	-	-	0	0	-	9.977	-	-	-	-	0	-	-0.42%
2023-09-15	11.85	-	-	-	-	0	0	-	10.02	-	-	-	-	0	-	0.00%
2023-09-14	11.85	-	-	-	-	0	0	-	10.02	-	-	-	-	0	-	0.00%
2023-09-13	11.85	11.80	-	11.85	11.85	1,250	14,812	11.850	10.02	9.977	-	10.02	10.02	1,478	10.019	0.42%
2023-09-12	11.80	-	-	-	-	0	0	-	9.977	-	-	-	-	0	-	0.00%
2023-09-11	11.80	-	-	11.85	11.85	80	948	11.850	9.977	-	-	10.02	10.02	95	10.019	-1.26%
2023-09-07	11.95	-	-	12.05	12.10	500	6,035	12.070	10.10	-	-	10.19	10.23	591	10.205	0.84%
2023-09-06	11.85	-	-	11.80	11.85	3,550	42,017	11.836	10.02	-	-	9.977	10.02	4,199	10.007	-2.07%
2023-09-05	12.10	-	-	12.10	12.10	620	7,502	12.100	10.23	-	-	10.23	10.23	733	10.230	-2.02%
2023-09-04	12.35	-	-	12.15	12.35	3,815	46,752	12.255	10.44	-	-	10.27	10.44	4,512	10.361	10.76%
2023-08-31	11.15	-	-	11.10	11.10	1,500	16,650	11.100	9.427	-	-	9.385	9.385	1,774	9.3850	5.19%
2023-08-30	10.60	-	-	10.50	10.60	1,600	16,950	10.594	8.962	-	-	8.878	8.962	1,892	8.9569	0.95%
2023-08-29	10.50	-	-	10.50	10.50	100	1,050	10.500	8.878	-	-	8.878	8.878	118	8.8777	1.45%
2023-08-28	10.35	-	-	10.25	10.30	3,360	34,531	10.277	8.751	-	-	8.666	8.709	3,974	8.6892	2.48%
2023-08-25	10.10	-	-	10.10	10.15	3,695	37,324	10.101	8.539	-	-	8.539	8.582	4,370	8.5405	0.00%
2023-08-24	10.10	-	-	10.10	10.15	5,000	50,650	10.130	8.539	-	-	8.539	8.582	5,914	8.5648	-1.94%
2023-08-23	10.30	-	-	10.30	10.30	200	2,060	10.300	8.709	-	-	8.709	8.709	237	8.7086	0.49%
2023-08-22	10.25	-	-	10.25	10.25	2,660	27,265	10.250	8.666	-	-	8.666	8.666	3,146	8.6663	-2.84%
2023-08-21	10.55	-	-	10.60	10.60	100	1,060	10.600	8.920	-	-	8.962	8.962	118	8.9622	-0.47%
2023-08-18	10.60	-	-	10.60	10.60	1,430	15,158	10.600	8.962	-	-	8.962	8.962	1,691	8.9622	-1.40%
2023-08-17	10.75	-	-	10.75	10.75	9,905	106,478	10.750	9.089	-	-	9.089	9.089	11,715	9.0890	-0.46%
2023-08-16	10.80	-	-	10.70	10.80	2,430	26,101	10.741	9.131	-	-	9.047	9.131	2,874	9.0816	-0.46%
2023-08-15	10.85	10.70	-	9.400	10.85	9,345	101,082	10.817	9.174	9.047	-	7.948	9.174	11,053	9.1454	-1.81%
2023-08-14	11.05	-	11.25	11.20	11.30	21,305	239,581	11.245	9.343	-	9.512	9.470	9.554	25,198	9.5078	-5.15%
2023-08-11	11.65	-	-	11.60	11.70	4,685	54,466	11.626	9.850	-	-	9.808	9.892	5,541	9.8294	-2.51%
2023-08-10	11.95	-	-	11.95	12.10	5,180	62,170	12.002	10.10	-	-	10.10	10.23	6,127	10.148	-2.37%
2023-08-09	12.60	-	-	12.50	12.60	7,175	89,689	12.500	10.35	-	-	10.27	10.35	8,736	10.267	0.80%
2023-08-08	12.50	-	-	12.50	13.10	8,825	113,104	12.816	10.27	-	-	10.27	10.76	10,745	10.527	-5.30%
2023-08-07	13.20	-	-	-	-	0	0	-	10.84	-	-	-	-	0	-	0.00%
2023-08-04	13.20	-	-	-	-	0	0	-	10.84	-	-	-	-	0	-	0.00%
2023-08-03	13.20	-	-	13.20	13.20	500	6,600	13.200	10.84	-	-	10.84	10.84	609	10.842	-3.30%
2023-08-02	13.65	-	-	13.80	13.95	1,000	13,875	13.875	11.21	-	-	11.33	11.46	1,218	11.396	-3.19%
2023-08-01	14.10	-	-	14.10	14.20	1,050	14,855	14.148	11.58	-	-	11.58	11.66	1,278	11.620	-0.70%
2023-07-31	14.20	-	-	14.10	14.20	1,500	21,250	14.167	11.66	-	-	11.58	11.66	1,826	11.636	0.71%
2023-07-28	14.10	-	-	13.95	14.00	4,500	62,975	13.994	11.58	-	-	11.46	11.50	5,479	11.494	2.17%
2023-07-27	13.80	-	-	13.70	13.75	5,315	72,865	13.709	11.33	-	-	11.25	11.29	6,471	11.260	1.10%
2023-07-26	13.65	-	-	13.65	13.70	2,810	38,412	13.670	11.21	-	-	11.21	11.25	3,421	11.227	-1.80%
2023-07-25	13.90	-	-	13.75	14.05	7,065	98,213	13.901	11.42	-	-	11.29	11.54	8,602	11.418	3.35%
2023-07-24	13.45	-	-	-	-	0	0	-	11.05	-	-	-	-	0	-	-3.58%
2023-07-21	13.95	-	-	14.00	14.00	25	350	14.000	11.46	-	-	11.50	11.50	30	11.499	-0.71%
2023-07-20	14.05	-	-	14.05	14.05	1,080	15,174	14.050	11.54	-	-	11.54	11.54	1,315	11.540	-0.71%
2023-07-19	14.15	-	-	14.40	14.40	100	1,440	14.400	11.62	-	-	11.83	11.83	122	11.827	-2.41%
2023-07-18	14.50	14.50	-	14.50	14.50	1,885	27,332	14.500	11.91	11.91	-	11.91	11.91	2,295	11.909	-2.36%
2023-07-14	14.85	-	-	-	-	0	0	-	12.20	-	-	-	-	0	-	0.68%
2023-07-13	14.75	-	-	14.75	14.75	1,025	15,118	14.749	12.11	-	-	12.11	12.11	1,248	12.114	0.00%
2023-07-12	14.75	-	-	14.75	14.75	450	6,637	14.749	12.11	-	-	12.11	12.11	548	12.114	0.68%
2023-07-11	14.65	14.70	-	14.60	14.65	810	11,846	14.625	12.03	12.07	-	11.99	12.03	986	12.012	0.69%
2023-07-10	14.55	-	-	-	-	0	0	-	11.95	-	-	-	-	0	-	-1.02%
2023-07-07	14.70	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	-0.68%
2023-07-06	14.80	-	-	-	-	0	0	-	12.16	-	-	-	-	0	-	-0.34%
2023-07-05	14.85	-	-	14.85	14.85	1,400	20,790	14.850	12.20	-	-	12.20	12.20	1,705	12.197	-2.62%
2023-07-04	15.25	-	-	15.25	15.25	500	7,625	15.250	12.53	-	-	12.53	12.53	609	12.525	-3.79%
2023-07-03	15.85	-	-	-	-	0	0	-	13.02	-	-	-	-	0	-	-0.63%
2023-06-30	15.95	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	-1.24%
2023-06-29	16.15	-	-	-	-	0	0	-	13.26	-	-	-	-	0	-	0.00%
2023-06-28	16.15	-	-	-	-	0	0	-	13.26	-	-	-	-	0	-	0.00%
2023-06-27	16.15	-	-	16.15	16.20	1,930	31,219	16.176	13.26	-	-	13.26	13.31	2,350	13.286	-1.52%
2023-06-26	16.40	-	-	16.50	16.50	400	6,600	16.500	13.47	-	-	13.55	13.55	487	13.552	-0.61%
2023-06-23	16.50	16.50	-	-	-	0	0	-	13.55	13.55	-	-	-	0	-	0.61%
2023-06-21	16.40	-	-	16.40	16.40	150	2,460	16.400	13.47	-	-	13.47	13.47	183	13.470	-2.09%
2023-06-20	16.75	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	-1.76%
2023-06-19	17.05	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2023-06-16	17.05	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2023-06-15	17.05	16.85	17.40	17.05	17.05	55	937	17.036	14.00	13.84	14.29	14.00	14.00	67	13.993	1.19%
2023-06-14	16.85	-	-	16.85	16.85	450	7,582	16.849	13.84	-	-	13.84	13.84	548	13.839	-0.30%
2023-06-13	16.90	-	-	16.90	16.95	3,295	55,776	16.927	13.88	-	-	13.88	13.92	4,012	13.903	0.30%
2023-06-12	16.85	-	-	16.85	16.85	855	14,406	16.849	13.84	-	-	13.84	13.84	1,041	13.839	-1.17%
2023-06-09	17.05	-	-	17.05	17.05	50	852	17.040	14.00	-	-	14.00	14.00	61	13.996	3.96%
2023-06-08	16.40	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.61%
2023-06-07	16.30	-	-	-	-	0	0	-	13.39	-	-	-	-	0	-	0.00%
2023-06-06	16.30	-	-	-	-	0	0	-	13.39	-	-	-	-	0	-	0.00%
2023-06-05	16.30	-	-	-	-	0	0	-	13.39	-	-	-	-	0	-	1.87%
2023-06-02	16.00	-	-	16.00	16.00	860	13,760	16.000	13.14	-	-	13.14	13.14	1,047	13.141	2.89%
2023-06-01	15.55	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	1.97%
2023-05-31	15.25	-	-	-	-	0	0	-	12.53	-	-	-	-	0	-	0.33%
2023-05-30	15.20	-	-	15.20	15.20	5,940	90,288	15.200	12.48	-	-	12.48	12.48	7,232	12.484	1.67%
2023-05-29	14.95	-	-	14.95	14.95	500	7,475	14.950	12.28	-	-	12.28	12.28	609	12.279	0.34%
2023-05-25	14.90	-	-	14.90	14.90	600	8,940	14.900	12.24	-	-	12.24	12.24	731	12.238	2.05%
2023-05-24	14.60	-	-	14.60	15.00	905	13,267	14.660	11.99	-	-	11.99	12.32	1,102	12.041	-2.67%
2023-05-23	15.00	-	15.20	15.00	15.40	3,120	47,432	15.203	12.32	-	12.48	12.32	12.65	3,799	12.486	-3.23%
2023-05-22	15.50	-	-	15.55	15.55	500	7,775	15.550	12.73	-	-	12.77	12.77	609	12.772	-2.52%
2023-05-19	15.90	-	-	-	-	0	0	-	13.06	-	-	-	-	0	-	-0.31%
2023-05-18	15.95	-	-	15.95	15.95	100	1,595	15.950	13.10	-	-	13.10	13.10	122	13.100	-1.24%
2023-05-17	16.15	-	-	16.20	16.20	900	14,580	16.200	13.26	-	-	13.31	13.31	1,096	13.306	-2.42%
2023-05-16	16.55	-	-	16.55	16.55	250	4,137	16.548	13.59	-	-	13.59	13.59	304	13.591	-1.49%
2023-05-15	16.80	-	-	16.80	16.80	630	10,584	16.800	13.80	-	-	13.80	13.80	767	13.798	-0.30%
2023-05-12	16.85	-	-	16.85	16.85	860	14,491	16.850	13.84	-	-	13.84	13.84	1,047	13.840	-1.46%
2023-05-11	17.10	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	-0.29%
2023-05-10	17.15	-	17.15	17.15	17.15	75	1,286	17.147	14.09	-	14.09	14.09	14.09	91	14.083	-1.15%
2023-05-09	17.35	-	18.25	17.65	17.65	60	1,059	17.650	14.25	-	14.99	14.50	14.50	73	14.497	-2.31%
2023-05-08	18.25	-	-	18.30	18.30	1,000	18,300	18.300	14.59	-	-	14.63	14.63	1,251	14.627	-0.82%
2023-05-05	18.40	-	-	18.40	18.40	500	9,200	18.400	14.71	-	-	14.71	14.71	626	14.707	-1.34%
2023-05-04	18.65	-	-	-	-	0	0	-	14.91	-	-	-	-	0	-	-1.58%
2023-05-03	18.95	-	-	-	-	0	0	-	15.15	-	-	-	-	0	-	0.00%
2023-05-02	18.95	-	-	-	-	0	0	-	15.15	-	-	-	-	0	-	-1.04%
2023-04-28	19.15	-	-	19.20	19.20	110	2,112	19.200	15.31	-	-	15.35	15.35	138	15.346	0.00%
2023-04-27	19.15	-	-	19.15	19.15	500	9,575	19.150	15.31	-	-	15.31	15.31	626	15.306	-0.26%
2023-04-26	19.20	-	-	19.00	19.20	1,300	24,840	19.108	15.35	-	-	15.19	15.35	1,626	15.272	0.79%
2023-04-25	19.05	-	-	19.05	19.05	350	6,667	19.049	15.23	-	-	15.23	15.23	438	15.225	-2.31%
2023-04-24	19.50	-	-	-	-	0	0	-	15.59	-	-	-	-	0	-	-1.27%
2023-04-21	19.75	-	-	-	-	0	0	-	15.79	-	-	-	-	0	-	-1.50%
2023-04-20	20.05	-	-	-	-	0	0	-	16.03	-	-	-	-	0	-	-1.47%
2023-04-19	20.35	-	-	-	-	0	0	-	16.27	-	-	-	-	0	-	-1.21%
2023-04-18	20.60	-	-	-	-	0	0	-	16.47	-	-	-	-	0	-	-1.44%
2023-04-17	20.90	-	-	-	-	0	0	-	16.71	-	-	-	-	0	-	0.00%
2023-04-14	20.90	-	-	-	-	0	0	-	16.71	-	-	-	-	0	-	-0.71%
2023-04-13	21.05	-	-	-	-	0	0	-	16.82	-	-	-	-	0	-	0.00%
2023-04-12	21.05	-	-	21.10	21.10	155	3,270	21.097	16.82	-	-	16.86	16.86	194	16.862	0.00%
2023-04-11	21.05	-	-	22.15	22.15	5	110	22.000	16.82	-	-	17.70	17.70	6	17.584	0.72%
2023-04-06	20.90	-	-	20.90	20.90	705	14,734	20.899	16.71	-	-	16.71	16.71	882	16.704	0.00%
2023-04-04	20.90	-	-	-	-	0	0	-	16.71	-	-	-	-	0	-	0.00%
2023-04-03	20.90	-	-	20.80	20.80	130	2,704	20.800	16.71	-	-	16.63	16.63	163	16.625	-0.48%
2023-03-31	21.00	20.80	-	-	-	0	0	-	16.78	16.63	-	-	-	0	-	0.48%
2023-03-30	20.90	20.80	-	20.90	20.90	4,760	99,484	20.900	16.71	16.63	-	16.71	16.71	5,955	16.705	1.21%
2023-03-29	20.65	-	-	-	-	0	0	-	16.51	-	-	-	-	0	-	-0.24%
2023-03-28	20.70	-	-	-	-	0	0	-	16.55	-	-	-	-	0	-	0.00%
2023-03-27	20.70	-	-	-	-	0	0	-	16.55	-	-	-	-	0	-	-3.04%
2023-03-24	21.35	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	0.00%
2023-03-23	21.35	-	-	21.35	21.35	45	960	21.333	17.06	-	-	17.06	17.06	56	17.051	-1.61%
2023-03-22	21.70	-	-	-	-	0	0	-	17.34	-	-	-	-	0	-	0.00%
2023-03-21	21.70	-	-	-	-	0	0	-	17.34	-	-	-	-	0	-	-1.14%
2023-03-20	21.95	-	-	-	-	0	0	-	17.54	-	-	-	-	0	-	-2.44%
2023-03-17	22.50	-	-	-	-	0	0	-	17.98	-	-	-	-	0	-	0.00%
2023-03-16	22.50	-	-	-	-	0	0	-	17.98	-	-	-	-	0	-	-0.44%
2023-03-15	22.60	-	-	-	-	0	0	-	18.06	-	-	-	-	0	-	0.00%
2023-03-14	22.60	-	-	-	-	0	0	-	18.06	-	-	-	-	0	-	0.00%
2023-03-13	22.60	-	-	-	-	0	0	-	18.06	-	-	-	-	0	-	0.00%
2023-03-10	22.60	-	-	-	-	0	0	-	18.06	-	-	-	-	0	-	-0.88%
2023-03-09	22.80	-	-	22.85	22.85	135	3,084	22.844	18.22	-	-	18.26	18.26	169	18.259	-0.22%
2023-03-08	22.85	-	-	-	-	0	0	-	18.26	-	-	-	-	0	-	0.00%
2023-03-07	22.85	-	-	-	-	0	0	-	18.26	-	-	-	-	0	-	0.00%
2023-03-06	22.85	-	-	-	-	0	0	-	18.26	-	-	-	-	0	-	0.00%
2023-03-03	22.85	-	-	-	-	0	0	-	18.26	-	-	-	-	0	-	0.00%
2023-03-02	22.85	-	-	-	-	0	0	-	18.26	-	-	-	-	0	-	0.00%
2023-03-01	22.85	22.80	-	-	-	0	0	-	18.26	18.22	-	-	-	0	-	0.00%
2023-02-28	22.85	-	25.80	-	-	0	0	-	18.26	-	20.62	-	-	0	-	0.22%
2023-02-27	22.80	-	-	-	-	0	0	-	18.22	-	-	-	-	0	-	0.00%
2023-02-24	22.80	-	-	22.65	22.80	550	12,462	22.658	18.22	-	-	18.10	18.22	688	18.110	2.01%
2023-02-23	22.35	-	-	-	-	0	0	-	17.86	-	-	-	-	0	-	0.00%
2023-02-22	22.35	-	22.40	-	-	0	0	-	17.86	-	17.90	-	-	0	-	-0.22%
2023-02-21	22.40	-	25.80	22.40	22.40	2,800	62,720	22.400	17.90	-	20.62	17.90	17.90	3,503	17.904	-2.40%
2023-02-20	22.95	-	25.80	-	-	0	0	-	18.34	-	20.62	-	-	0	-	-0.65%
2023-02-17	23.10	-	25.80	-	-	0	0	-	18.46	-	20.62	-	-	0	-	0.00%
2023-02-16	23.10	-	25.80	-	-	0	0	-	18.46	-	20.62	-	-	0	-	-0.22%
2023-02-15	23.15	-	25.80	-	-	0	0	-	18.50	-	20.62	-	-	0	-	-0.22%
2023-02-14	23.20	-	25.80	23.20	23.20	200	4,640	23.200	18.54	-	20.62	18.54	18.54	250	18.543	-1.07%
2023-02-13	23.45	23.35	25.80	-	-	0	0	-	18.74	18.66	20.62	-	-	0	-	-0.42%
2023-02-10	23.55	-	25.80	-	-	0	0	-	18.82	-	20.62	-	-	0	-	-1.26%
2023-02-09	23.85	-	25.80	23.90	23.90	140	3,346	23.900	19.06	-	20.62	19.10	19.10	175	19.103	-0.42%
2023-02-08	23.95	-	25.80	24.45	24.45	30	733	24.433	19.14	-	20.62	19.54	19.54	38	19.529	0.04%
2023-02-07	24.45	24.45	25.80	-	-	0	0	-	19.13	19.13	20.19	-	-	0	-	0.00%
2023-02-06	24.45	-	25.80	24.45	24.45	215	5,256	24.447	19.13	-	20.19	19.13	19.13	275	19.132	-0.20%
2023-02-03	24.50	-	-	-	-	0	0	-	19.17	-	-	-	-	0	-	0.00%
2023-02-02	24.50	-	-	-	-	0	0	-	19.17	-	-	-	-	0	-	0.00%
2023-02-01	24.50	-	-	24.50	24.50	300	7,350	24.500	19.17	-	-	19.17	19.17	383	19.174	0.41%
2023-01-31	24.40	-	-	24.40	24.50	310	7,565	24.403	19.10	-	-	19.10	19.17	396	19.098	0.41%
2023-01-30	24.30	24.30	-	24.20	24.20	20	484	24.200	19.02	19.02	-	18.94	18.94	26	18.939	1.04%
2023-01-27	24.05	-	24.20	-	-	0	0	-	18.82	-	18.94	-	-	0	-	0.63%
2023-01-26	23.90	-	-	-	-	0	0	-	18.70	-	-	-	-	0	-	0.42%
2023-01-20	23.80	-	-	-	-	0	0	-	18.63	-	-	-	-	0	-	0.00%
2023-01-19	23.80	23.80	-	-	-	0	0	-	18.63	18.63	-	-	-	0	-	0.00%
2023-01-18	23.80	-	-	23.80	23.80	60	1,428	23.800	18.63	-	-	18.63	18.63	77	18.626	0.85%
2023-01-17	23.60	23.55	-	-	-	0	0	-	18.47	18.43	-	-	-	0	-	0.64%
2023-01-16	23.45	-	-	-	-	0	0	-	18.35	-	-	-	-	0	-	0.86%
2023-01-13	23.25	-	-	-	-	0	0	-	18.20	-	-	-	-	0	-	0.00%
2023-01-12	23.25	-	-	-	-	0	0	-	18.20	-	-	-	-	0	-	0.22%
2023-01-11	23.20	-	-	23.30	23.30	150	3,495	23.300	18.16	-	-	18.23	18.23	192	18.235	-1.28%
2023-01-10	23.50	-	-	23.75	24.30	95	2,280	24.000	18.39	-	-	18.59	19.02	121	18.783	-1.88%
2023-01-09	23.95	-	-	23.85	23.85	630	15,025	23.849	18.74	-	-	18.67	18.67	805	18.665	3.46%
2023-01-06	23.15	-	-	23.05	23.10	705	16,284	23.098	18.12	-	-	18.04	18.08	901	18.077	5.23%
2023-01-05	22.00	-	-	22.00	22.00	50	1,100	22.000	17.22	-	-	17.22	17.22	64	17.217	4.02%
2023-01-04	21.15	-	-	-	-	65	1,371	21.092	16.55	-	-	-	-	83	16.507	3.68%
2023-01-03	20.40	-	-	20.35	20.35	200	4,070	20.350	15.97	-	-	15.93	15.93	256	15.926	-0.24%
2022-12-30	20.45	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
2022-12-29	20.45	-	-	20.45	20.45	25	511	20.440	16.00	-	-	16.00	16.00	32	15.997	-0.97%
2022-12-28	20.65	-	-	-	-	0	0	-	16.16	-	-	-	-	0	-	-1.90%
2022-12-23	21.05	-	-	20.75	21.05	2,450	50,916	20.782	16.47	-	-	16.24	16.47	3,131	16.264	0.48%
2022-12-22	20.95	-	20.95	-	-	0	0	-	16.40	-	16.40	-	-	0	-	0.00%
2022-12-21	20.95	-	-	20.95	20.95	1,230	25,614	20.824	16.40	-	-	16.40	16.40	1,572	16.297	0.00%
2022-12-20	20.95	-	21.00	-	-	0	0	-	16.40	-	16.43	-	-	0	-	-0.71%
2022-12-19	21.10	-	-	-	-	0	0	-	16.51	-	-	-	-	0	-	-0.24%
2022-12-16	21.15	-	-	20.90	21.15	1,915	40,032	20.904	16.55	-	-	16.36	16.55	2,447	16.360	-0.47%
2022-12-15	21.25	-	-	21.25	21.25	20	425	21.250	16.63	-	-	16.63	16.63	26	16.630	0.00%
2022-12-14	21.25	-	-	-	-	0	0	-	16.63	-	-	-	-	0	-	3.41%
2022-12-13	20.55	20.40	-	-	-	0	0	-	16.08	15.97	-	-	-	0	-	0.74%
2022-12-12	20.40	-	-	20.15	20.45	430	8,726	20.293	15.97	-	-	15.77	16.00	549	15.882	2.51%
2022-12-09	19.90	-	-	19.60	19.90	1,740	34,346	19.739	15.57	-	-	15.34	15.57	2,223	15.448	2.31%
2022-12-08	19.45	-	-	19.60	19.60	135	2,646	19.600	15.22	-	-	15.34	15.34	172	15.339	-0.51%
2022-12-07	19.55	-	-	20.00	20.25	240	4,810	20.042	15.30	-	-	15.65	15.85	307	15.685	-5.56%
2022-12-06	20.70	20.00	-	20.90	20.90	2,540	53,086	20.900	16.20	15.65	-	16.36	16.36	3,246	16.357	1.47%
2022-12-05	20.40	20.05	-	19.35	20.05	2,030	40,055	19.732	15.97	15.69	-	15.14	15.69	2,594	15.442	13.02%
2022-12-02	18.05	-	-	18.05	18.20	300	5,430	18.100	14.13	-	-	14.13	14.24	383	14.165	5.56%
2022-12-01	17.10	-	-	16.90	17.10	2,265	38,695	17.084	13.38	-	-	13.23	13.38	2,894	13.370	2.09%
2022-11-30	16.75	-	-	16.15	16.75	2,530	41,306	16.326	13.11	-	-	12.64	13.11	3,233	12.777	1.21%
2022-11-29	16.55	-	16.65	16.25	16.65	1,455	23,936	16.451	12.95	-	13.03	12.72	13.03	1,859	12.875	12.20%
2022-11-28	14.75	-	-	14.75	14.75	1,025	15,120	14.751	11.54	-	-	11.54	11.54	1,310	11.544	1.03%
2022-11-25	14.60	-	-	14.30	14.55	800	11,540	14.425	11.43	-	-	11.19	11.39	1,022	11.289	5.42%
2022-11-24	13.85	-	-	13.75	13.85	200	2,760	13.800	10.84	-	-	10.76	10.84	256	10.800	6.95%
2022-11-23	12.95	-	-	-	-	0	0	-	10.13	-	-	-	-	0	-	-1.15%
2022-11-22	13.10	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	-0.76%
2022-11-21	13.20	-	-	-	-	0	0	-	10.33	-	-	-	-	0	-	-0.75%
2022-11-18	13.30	-	-	13.30	13.50	3,285	43,909	13.367	10.41	-	-	10.41	10.57	4,197	10.461	-2.56%
2022-11-17	13.65	-	14.40	13.65	14.10	2,760	38,291	13.874	10.68	-	11.27	10.68	11.03	3,527	10.858	-5.21%
2022-11-16	14.40	-	-	14.35	14.45	5,625	80,954	14.392	11.27	-	-	11.23	11.31	7,187	11.263	2.13%
2022-11-15	14.10	-	-	14.10	14.85	8,055	116,256	14.433	11.03	-	-	11.03	11.62	10,292	11.295	2.92%
2022-11-14	13.70	10.70	-	13.20	13.65	3,205	43,042	13.430	10.72	8.374	-	10.33	10.68	4,095	10.510	21.24%
2022-11-11	11.30	-	-	10.60	10.70	1,010	10,707	10.601	8.844	-	-	8.296	8.374	1,291	8.2965	18.32%
2022-11-10	9.550	-	-	9.550	9.550	1,500	14,325	9.5500	7.474	-	-	7.474	7.474	1,917	7.4739	3.80%
2022-11-09	9.200	-	-	9.000	9.250	3,765	34,518	9.1681	7.200	-	-	7.044	7.239	4,811	7.1751	8.88%
2022-11-08	8.450	-	-	8.450	8.600	8,170	69,051	8.4518	6.613	-	-	6.613	6.730	10,439	6.6145	0.72%
2022-11-07	8.750	8.550	-	8.750	8.750	3,000	26,250	8.7500	6.566	6.416	-	6.566	6.566	3,998	6.5661	1.74%
2022-11-04	8.600	8.800	-	8.500	8.600	8,480	72,600	8.5613	6.454	6.604	-	6.379	6.454	11,300	6.4245	1.78%
2022-11-03	8.450	-	-	8.500	8.550	11,865	100,873	8.5017	6.341	-	-	6.379	6.416	15,811	6.3798	-0.59%
2022-11-02	8.500	8.500	8.600	8.450	8.500	4,845	40,950	8.4520	6.379	6.379	6.454	6.341	6.379	6,456	6.3425	-1.73%
2022-11-01	8.650	-	-	8.650	8.750	5,280	45,772	8.6689	6.491	-	-	6.491	6.566	7,036	6.5053	-5.46%
2022-10-31	9.150	-	-	9.400	9.400	1,400	13,160	9.4000	6.866	-	-	7.054	7.054	1,866	7.0539	-5.67%
2022-10-28	9.700	-	-	9.900	9.900	1,700	16,830	9.9000	7.279	-	-	7.429	7.429	2,265	7.4291	-3.00%
2022-10-27	10.00	10.00	-	10.00	10.15	1,445	14,661	10.146	7.504	7.504	-	7.504	7.617	1,926	7.6137	0.00%
2022-10-26	10.00	-	11.40	9.900	10.10	16,265	162,829	10.011	7.504	-	8.555	7.429	7.579	21,675	7.5124	-0.99%
2022-10-25	10.10	-	-	-	-	0	0	-	7.579	-	-	-	-	0	-	-0.98%
2022-10-24	10.20	-	-	10.20	10.45	7,720	80,049	10.369	7.654	-	-	7.654	7.842	10,288	7.7811	-4.23%
2022-10-21	10.65	10.65	-	10.65	10.90	1,295	13,949	10.771	7.992	7.992	-	7.992	8.179	1,726	8.0830	-6.17%
2022-10-20	11.35	-	11.05	-	-	0	0	-	8.517	-	8.292	-	-	0	-	-1.30%
2022-10-19	11.50	-	11.20	11.40	11.80	5,490	63,833	11.627	8.630	-	8.405	8.555	8.855	7,316	8.7252	-4.17%
2022-10-18	12.00	12.00	-	12.00	12.25	1,065	12,858	12.073	9.005	9.005	-	9.005	9.193	1,419	9.0599	-5.14%
2022-10-17	12.65	12.60	-	-	-	0	0	-	9.493	9.455	-	-	-	0	-	0.00%
2022-10-14	12.65	12.60	-	12.60	12.90	7,890	100,619	12.753	9.493	9.455	-	9.455	9.680	10,514	9.5698	-1.94%
2022-10-13	12.90	12.55	-	12.90	13.10	590	7,697	13.046	9.680	9.418	-	9.680	9.830	786	9.7897	-3.37%
2022-10-12	13.35	-	12.95	-	-	0	0	-	10.02	-	9.718	-	-	0	-	-3.96%
2022-10-11	13.90	13.60	-	13.90	14.15	165	2,322	14.073	10.43	10.21	-	10.43	10.62	220	10.560	-3.47%
2022-10-10	14.40	14.00	-	-	-	0	0	-	10.81	10.51	-	-	-	0	-	-0.69%
2022-10-07	14.50	14.25	-	-	-	0	0	-	10.88	10.69	-	-	-	0	-	-2.36%
2022-10-06	14.85	-	14.45	-	-	0	0	-	11.14	-	10.84	-	-	0	-	-1.98%
2022-10-05	15.15	14.70	-	-	-	0	0	-	11.37	11.03	-	-	-	0	-	-1.94%
2022-10-03	15.45	-	-	15.45	15.45	600	9,270	15.450	11.59	-	-	11.59	11.59	800	11.594	4.75%
2022-09-30	14.75	14.60	-	14.75	14.80	2,750	40,653	14.783	11.07	10.96	-	11.07	11.11	3,665	11.093	-3.28%
2022-09-29	15.25	-	18.00	15.25	15.35	2,095	31,969	15.260	11.44	-	13.51	11.44	11.52	2,792	11.451	-4.09%
2022-09-28	15.90	-	18.00	-	-	20	316	15.800	11.93	-	13.51	-	-	27	11.857	-3.05%
2022-09-27	16.40	-	18.00	16.40	16.40	865	14,186	16.400	12.31	-	13.51	12.31	12.31	1,153	12.307	-1.50%
2022-09-26	16.65	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	-0.60%
2022-09-23	16.75	-	-	-	-	0	0	-	12.57	-	-	-	-	0	-	-2.05%
2022-09-22	17.10	-	-	-	-	0	0	-	12.83	-	-	-	-	0	-	-0.87%
2022-09-21	17.25	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	0.00%
2022-09-20	17.25	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	0.00%
2022-09-19	17.25	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	0.00%
2022-09-16	17.25	-	-	-	-	695	12,162	17.499	12.94	-	-	-	-	926	13.132	0.58%
2022-09-15	17.15	-	-	17.10	17.15	1,100	18,824	17.113	12.87	-	-	12.83	12.87	1,466	12.842	1.48%
2022-09-14	16.90	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	0.00%
2022-09-13	16.90	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	0.00%
2022-09-09	16.90	-	-	16.90	16.90	95	1,605	16.895	12.68	-	-	12.68	12.68	127	12.678	1.20%
2022-09-08	16.70	-	-	-	-	0	0	-	12.53	-	-	-	-	0	-	0.30%
2022-09-07	16.65	-	-	-	-	0	0	-	12.49	-	-	-	-	0	-	0.60%
2022-09-06	16.55	-	-	-	-	0	0	-	12.42	-	-	-	-	0	-	0.61%
2022-09-05	16.45	-	-	16.50	16.50	1,100	18,150	16.500	12.34	-	-	12.38	12.38	1,466	12.382	-4.36%
2022-09-02	17.20	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	0.00%
2022-09-01	17.20	-	-	-	-	0	0	-	12.91	-	-	-	-	0	-	0.00%
2022-08-31	17.20	16.80	-	16.90	16.90	1,000	16,900	16.900	12.91	12.61	-	12.68	12.68	1,333	12.682	2.38%
2022-08-30	16.80	16.35	-	16.80	16.80	1,100	18,480	16.800	12.61	12.27	-	12.61	12.61	1,466	12.607	-0.88%
2022-08-29	16.95	-	-	17.15	17.45	1,025	17,883	17.447	12.72	-	-	12.87	13.09	1,366	13.092	-3.42%
2022-08-26	17.55	-	-	17.50	17.50	545	9,537	17.499	13.17	-	-	13.13	13.13	726	13.132	4.46%
2022-08-25	16.80	-	-	16.30	16.60	2,780	45,703	16.440	12.61	-	-	12.23	12.46	3,705	12.337	8.74%
2022-08-24	15.45	-	-	14.95	15.45	7,225	109,829	15.201	11.59	-	-	11.22	11.59	9,628	11.407	3.69%
2022-08-23	14.90	-	-	14.00	14.70	1,965	28,191	14.347	11.18	-	-	10.51	11.03	2,619	10.766	3.47%
2022-08-22	14.40	-	-	14.25	14.25	130	1,852	14.246	10.81	-	-	10.69	10.69	173	10.690	3.23%
2022-08-19	13.95	-	-	13.75	13.75	1,005	13,818	13.749	10.47	-	-	10.32	10.32	1,339	10.318	1.45%
2022-08-18	13.75	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	-0.36%
2022-08-17	13.80	-	-	13.80	14.15	6,350	88,834	13.990	10.36	-	-	10.36	10.62	8,462	10.498	0.00%
2022-08-16	13.80	-	-	13.30	13.80	18,200	246,350	13.536	10.36	-	-	9.980	10.36	24,253	10.157	9.52%
2022-08-15	12.60	12.50	-	-	-	0	0	-	9.455	9.380	-	-	-	0	-	0.00%
2022-08-12	12.60	12.50	-	-	-	0	0	-	9.455	9.380	-	-	-	0	-	0.00%
2022-08-11	12.60	12.55	-	-	-	0	0	-	9.455	9.418	-	-	-	0	-	0.00%
2022-08-10	12.60	12.60	-	12.60	12.65	300	3,785	12.617	9.455	9.455	-	9.455	9.493	400	9.4677	-0.40%
2022-08-09	12.65	-	-	12.65	12.70	760	9,620	12.658	9.493	-	-	9.493	9.530	1,013	9.4986	-0.39%
2022-08-08	12.70	12.65	-	12.70	12.75	880	11,190	12.716	9.530	9.493	-	9.530	9.568	1,173	9.5422	-1.55%
2022-08-05	12.90	12.75	-	13.20	13.20	550	7,260	13.200	9.680	9.568	-	9.905	9.905	733	9.9054	-0.15%
2022-08-04	13.20	-	-	13.20	13.65	3,060	40,856	13.352	9.695	-	-	9.695	10.03	4,166	9.8067	-3.30%
2022-08-03	13.65	13.40	-	-	-	0	0	-	10.03	9.842	-	-	-	0	-	-2.85%
2022-08-02	14.05	13.40	-	-	-	0	0	-	10.32	9.842	-	-	-	0	-	-1.75%
2022-08-01	14.30	13.40	14.60	-	-	0	0	-	10.50	9.842	10.72	-	-	0	-	0.00%
2022-07-29	14.30	-	-	14.30	14.30	70	1,001	14.300	10.50	-	-	10.50	10.50	95	10.503	0.35%
2022-07-28	14.25	-	-	-	-	0	0	-	10.47	-	-	-	-	0	-	1.06%
2022-07-27	14.10	-	-	-	-	0	0	-	10.36	-	-	-	-	0	-	0.71%
2022-07-26	14.00	-	-	14.00	14.00	20	280	14.000	10.28	-	-	10.28	10.28	27	10.283	3.70%
2022-07-25	13.50	13.40	-	-	-	0	0	-	9.916	9.842	-	-	-	0	-	0.75%
2022-07-22	13.40	-	-	-	-	0	0	-	9.842	-	-	-	-	0	-	0.00%
2022-07-21	13.40	-	13.40	13.40	13.70	4,500	60,801	13.511	9.842	-	9.842	9.842	10.06	6,127	9.9240	-3.94%
2022-07-20	13.95	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	-2.79%
2022-07-19	14.35	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	-2.38%
2022-07-18	14.70	-	-	14.70	14.70	1,200	17,640	14.700	10.80	-	-	10.80	10.80	1,634	10.797	0.68%
2022-07-15	14.60	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	0.00%
2022-07-14	14.60	14.30	-	-	-	0	0	-	10.72	10.50	-	-	-	0	-	2.10%
2022-07-13	14.30	14.20	-	14.30	14.70	950	13,775	14.500	10.50	10.43	-	10.50	10.80	1,293	10.650	-3.38%
2022-07-12	14.80	-	15.00	14.75	15.80	1,290	19,332	14.986	10.87	-	11.02	10.83	11.61	1,756	11.007	-6.33%
2022-07-11	15.80	-	-	15.80	16.00	790	12,504	15.828	11.61	-	-	11.61	11.75	1,076	11.625	-1.25%
2022-07-08	16.00	-	-	16.10	16.10	60	966	16.100	11.75	-	-	11.83	11.83	82	11.825	-2.74%
2022-07-07	16.45	16.30	-	-	-	0	0	-	12.08	11.97	-	-	-	0	-	-2.95%
2022-07-06	16.95	-	-	16.95	16.95	500	8,475	16.950	12.45	-	-	12.45	12.45	681	12.450	-0.88%
2022-07-05	17.10	-	-	-	-	0	0	-	12.56	-	-	-	-	0	-	-1.72%
2022-07-04	17.40	-	-	-	-	0	0	-	12.78	-	-	-	-	0	-	-0.57%
2022-06-30	17.50	-	-	-	-	0	0	-	12.85	-	-	-	-	0	-	0.00%
2022-06-29	17.50	17.40	-	17.50	17.65	3,235	56,655	17.513	12.85	12.78	-	12.85	12.96	4,404	12.863	-1.96%
2022-06-28	17.85	-	-	17.90	17.90	55	984	17.891	13.11	-	-	13.15	13.15	75	13.141	-2.46%
2022-06-27	18.30	-	-	-	-	0	0	-	13.44	-	-	-	-	0	-	-0.27%
2022-06-24	18.35	-	-	-	-	0	0	-	13.48	-	-	-	-	0	-	-2.91%
2022-06-23	18.90	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	-1.82%
2022-06-22	19.25	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	-0.77%
2022-06-21	19.40	-	-	-	-	0	0	-	14.25	-	-	-	-	0	-	0.00%
2022-06-20	19.40	-	-	19.40	19.40	285	5,529	19.400	14.25	-	-	14.25	14.25	388	14.249	0.00%
2022-06-17	19.40	-	-	19.50	19.50	1,600	31,200	19.500	14.25	-	-	14.32	14.32	2,178	14.323	-0.26%
2022-06-16	19.45	-	-	-	-	0	0	-	14.29	-	-	-	-	0	-	1.04%
2022-06-15	19.25	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.26%
2022-06-14	19.20	-	-	19.20	19.20	500	9,600	19.200	14.10	-	-	14.10	14.10	681	14.102	-1.54%
2022-06-13	19.50	-	-	19.50	19.50	4,800	93,600	19.500	14.32	-	-	14.32	14.32	6,535	14.323	-3.47%
2022-06-10	20.20	-	-	-	-	130	2,652	20.400	14.84	-	-	-	-	177	14.984	-1.22%
2022-06-09	20.45	20.40	-	20.50	20.50	95	1,949	20.516	15.02	14.98	-	15.06	15.06	129	15.069	-0.73%
2022-06-08	20.60	20.50	-	20.60	20.60	30	618	20.600	15.13	15.06	-	15.13	15.13	41	15.131	0.73%
2022-06-07	20.45	20.45	-	-	-	0	0	-	15.02	15.02	-	-	-	0	-	0.00%
2022-06-06	20.45	-	-	20.40	20.65	805	16,423	20.401	15.02	-	-	14.98	15.17	1,096	14.985	-0.97%
2022-06-02	20.65	20.60	-	20.65	20.65	80	1,652	20.650	15.17	15.13	-	15.17	15.17	109	15.167	-0.72%
2022-06-01	20.80	-	-	-	-	0	0	-	15.28	-	-	-	-	0	-	-0.72%
2022-05-31	20.95	-	-	-	-	0	0	-	15.39	-	-	-	-	0	-	-0.24%
2022-05-30	21.00	20.80	-	21.00	21.00	50	1,050	21.000	15.42	15.28	-	15.42	15.42	68	15.424	0.00%
2022-05-27	21.00	-	-	-	-	0	0	-	15.42	-	-	-	-	0	-	-2.78%
2022-05-26	21.60	-	-	-	-	0	0	-	15.87	-	-	-	-	0	-	-1.59%
2022-05-25	21.95	-	-	-	-	0	0	-	16.12	-	-	-	-	0	-	-1.57%
2022-05-24	22.30	22.10	-	22.25	22.30	1,000	22,299	22.299	16.38	16.23	-	16.34	16.38	1,361	16.378	0.45%
2022-05-23	22.20	-	-	-	-	0	0	-	16.31	-	-	-	-	0	-	0.68%
2022-05-20	22.05	21.90	-	21.90	21.90	35	766	21.886	16.20	16.09	-	16.09	16.09	48	16.075	1.85%
2022-05-19	21.65	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	0.00%
2022-05-18	21.65	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	-0.23%
2022-05-17	21.70	-	-	21.70	22.30	2,420	53,007	21.904	15.94	-	-	15.94	16.38	3,295	16.088	-1.14%
2022-05-16	21.95	21.70	-	21.95	21.95	800	17,560	21.950	16.12	15.94	-	16.12	16.12	1,089	16.122	1.86%
2022-05-13	21.55	-	-	-	-	0	0	-	15.83	-	-	-	-	0	-	-1.37%
2022-05-12	21.85	-	-	22.00	22.00	350	7,700	22.000	16.05	-	-	16.16	16.16	477	16.159	-1.75%
2022-05-11	22.80	-	-	-	-	0	0	-	16.34	-	-	-	-	0	-	-0.65%
2022-05-10	22.95	-	-	22.95	23.20	1,200	27,690	23.075	16.44	-	-	16.44	16.62	1,675	16.532	-3.77%
2022-05-06	23.85	-	-	-	-	0	0	-	17.09	-	-	-	-	0	-	-0.83%
2022-05-05	24.05	-	-	24.05	24.05	405	9,740	24.049	17.23	-	-	17.23	17.23	565	17.230	-1.23%
2022-05-04	24.35	-	-	-	-	0	0	-	17.45	-	-	-	-	0	-	0.00%
2022-05-03	24.35	-	-	-	-	0	0	-	17.45	-	-	-	-	0	-	0.00%
2022-04-29	24.35	-	-	24.35	24.35	405	9,861	24.348	17.45	-	-	17.45	17.45	565	17.444	3.40%
2022-04-28	23.55	-	-	-	-	0	0	-	16.87	-	-	-	-	0	-	0.21%
2022-04-27	23.50	-	-	-	-	0	0	-	16.84	-	-	-	-	0	-	-0.21%
2022-04-26	23.55	-	-	-	-	0	0	-	16.87	-	-	-	-	0	-	0.00%
2022-04-25	23.55	-	-	23.55	23.55	620	14,597	23.544	16.87	-	-	16.87	16.87	865	16.868	-1.26%
2022-04-22	23.85	-	-	-	-	0	0	-	17.09	-	-	-	-	0	-	-1.04%
2022-04-21	24.10	-	-	24.10	24.10	115	2,771	24.096	17.27	-	-	17.27	17.27	161	17.263	-1.03%
2022-04-20	24.35	-	-	24.35	24.35	255	6,209	24.349	17.45	-	-	17.45	17.45	356	17.445	-2.01%
2022-04-19	24.85	-	-	-	-	0	0	-	17.80	-	-	-	-	0	-	-0.20%
2022-04-14	24.90	-	-	24.90	24.90	135	3,361	24.896	17.84	-	-	17.84	17.84	188	17.837	2.05%
2022-04-13	24.40	-	-	-	-	0	0	-	17.48	-	-	-	-	0	-	0.41%
2022-04-12	24.30	-	-	24.30	24.85	1,185	29,329	24.750	17.41	-	-	17.41	17.80	1,654	17.732	-4.52%
2022-04-11	25.45	-	-	25.95	26.50	1,510	39,283	26.015	18.23	-	-	18.59	18.99	2,108	18.639	-3.96%
2022-04-08	26.50	26.50	-	26.35	26.40	570	15,031	26.370	18.99	18.99	-	18.88	18.91	796	18.893	-0.93%
2022-04-07	26.75	26.20	-	-	-	0	0	-	19.17	18.77	-	-	-	0	-	-1.65%
2022-04-06	27.20	-	-	27.10	27.25	1,030	27,928	27.115	19.49	-	-	19.42	19.52	1,438	19.426	6.88%
2022-04-04	25.45	-	-	-	-	0	0	-	18.23	-	-	-	-	0	-	5.17%
2022-04-01	24.20	-	-	-	-	0	0	-	17.34	-	-	-	-	0	-	0.00%
2022-03-31	24.20	-	-	-	-	0	0	-	17.34	-	-	-	-	0	-	4.31%
2022-03-30	23.20	-	-	-	-	0	0	-	16.62	-	-	-	-	0	-	7.16%
2022-03-29	21.65	18.00	-	21.65	21.70	1,705	36,958	21.676	15.51	12.90	-	15.51	15.55	2,380	15.530	5.61%
2022-03-28	20.50	20.30	-	-	-	0	0	-	14.69	14.54	-	-	-	0	-	0.00%
2022-03-25	20.50	18.00	-	-	-	200	4,080	20.400	14.69	12.90	-	-	-	279	14.616	-0.73%
2022-03-24	20.65	-	-	20.65	21.45	4,600	97,060	21.100	14.79	-	-	14.79	15.37	6,421	15.117	-3.05%
2022-03-23	21.30	-	21.80	21.30	21.30	265	5,644	21.298	15.26	-	15.62	15.26	15.26	370	15.259	3.90%
2022-03-22	20.50	-	-	20.45	21.85	11,430	239,403	20.945	14.69	-	-	14.65	15.65	15,954	15.006	-5.09%
2022-03-21	21.60	-	-	21.60	21.90	2,635	56,969	21.620	15.48	-	-	15.48	15.69	3,678	15.490	-1.59%
2022-03-18	21.95	-	-	-	-	300	6,586	21.953	15.73	-	-	-	-	419	15.729	2.09%
2022-03-17	21.50	21.50	-	21.40	21.40	465	9,894	21.277	15.40	15.40	-	15.33	15.33	649	15.244	11.40%
2022-03-16	19.30	18.50	19.70	19.05	19.30	700	13,465	19.236	13.83	13.25	14.11	13.65	13.83	977	13.782	7.82%
2022-03-15	17.90	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	-6.53%
2022-03-14	19.15	-	19.50	19.70	19.70	100	1,970	19.700	13.72	-	13.97	14.11	14.11	140	14.114	-3.77%
2022-03-11	19.90	-	-	-	-	0	0	-	14.26	-	-	-	-	0	-	-3.63%
2022-03-10	20.65	-	-	-	-	0	0	-	14.79	-	-	-	-	0	-	-0.24%
2022-03-09	20.70	-	-	20.95	20.95	300	6,285	20.950	14.83	-	-	15.01	15.01	419	15.010	-4.61%
2022-03-08	21.70	-	-	-	-	0	0	-	15.55	-	-	-	-	0	-	-3.34%
2022-03-07	22.45	-	-	22.40	22.45	1,100	24,680	22.436	16.08	-	-	16.05	16.08	1,535	16.075	-1.10%
2022-03-04	22.70	22.00	-	22.70	22.70	2,400	54,480	22.700	16.26	15.76	-	16.26	16.26	3,350	16.264	-3.61%
2022-03-03	23.55	-	-	23.55	23.55	455	10,715	23.549	16.87	-	-	16.87	16.87	635	16.872	-1.26%
2022-03-02	23.85	-	23.85	23.85	24.15	730	17,620	24.137	17.09	-	17.09	17.09	17.30	1,019	17.293	-6.47%
2022-03-01	25.50	24.50	-	24.90	25.50	860	21,537	25.043	18.27	17.55	-	17.84	18.27	1,200	17.942	0.59%
2022-02-28	25.35	-	-	25.40	25.40	270	6,858	25.400	18.16	-	-	18.20	18.20	377	18.198	-3.24%
2022-02-25	26.20	-	-	26.40	26.60	70	1,850	26.429	18.77	-	-	18.91	19.06	98	18.935	-3.68%
2022-02-24	27.20	-	-	-	-	0	0	-	19.49	-	-	-	-	0	-	-2.16%
2022-02-23	27.80	-	-	-	-	15	417	27.800	19.92	-	-	-	-	21	19.917	0.36%
2022-02-22	27.70	-	-	-	-	0	0	-	19.85	-	-	-	-	0	-	0.00%
2022-02-21	27.70	27.70	-	27.70	27.70	275	7,622	27.716	19.85	19.85	-	19.85	19.85	384	19.858	-0.18%
2022-02-18	27.75	27.50	-	27.75	27.75	455	12,626	27.749	19.88	19.70	-	19.88	19.88	635	19.881	0.00%
2022-02-17	27.75	-	-	27.40	27.80	1,555	43,088	27.709	19.88	-	-	19.63	19.92	2,170	19.852	-1.07%
2022-02-16	28.05	-	-	27.75	28.20	5,200	145,922	28.062	20.10	-	-	19.88	20.20	7,258	20.105	-0.36%
2022-02-15	28.15	-	-	28.15	28.90	7,405	209,671	28.315	20.17	-	-	20.17	20.71	10,336	20.286	-2.76%
2022-02-14	28.95	-	-	28.80	29.10	4,320	125,097	28.958	20.74	-	-	20.63	20.85	6,030	20.747	-3.02%
2022-02-11	29.85	-	-	29.85	29.85	610	18,229	29.884	21.39	-	-	21.39	21.39	851	21.410	1.02%
2022-02-10	29.55	28.80	-	29.55	29.55	1,340	39,597	29.550	21.17	20.63	-	21.17	21.17	1,870	21.171	2.50%
2022-02-09	28.83	28.50	-	-	-	0	0	-	20.66	20.42	-	-	-	0	-	-0.00%
2022-02-08	29.10	-	-	29.55	29.55	100	2,955	29.550	20.66	-	-	20.97	20.97	141	20.975	-1.52%
2022-02-07	29.55	-	-	29.60	29.80	470	14,002	29.791	20.97	-	-	21.01	21.15	662	21.146	-1.17%
2022-02-04	29.90	29.80	-	29.90	29.90	95	2,840	29.895	21.22	21.15	-	21.22	21.22	134	21.219	0.34%
2022-01-31	29.80	29.85	30.10	29.75	29.75	120	3,570	29.750	21.15	21.19	21.37	21.12	21.12	169	21.117	0.17%
2022-01-28	29.75	-	-	29.75	29.80	715	21,275	29.755	21.12	-	-	21.12	21.15	1,007	21.120	-3.41%
2022-01-27	30.80	-	-	31.00	31.00	50	1,550	31.000	21.86	-	-	22.00	22.00	70	22.004	-0.65%
2022-01-26	31.00	-	-	31.00	31.10	1,705	52,949	31.055	22.00	-	-	22.00	22.07	2,402	22.043	1.31%
2022-01-25	30.60	30.50	-	30.60	31.20	920	28,212	30.665	21.72	21.65	-	21.72	22.15	1,296	21.766	0.16%
2022-01-24	30.55	30.55	-	30.35	30.55	770	23,386	30.371	21.68	21.68	-	21.54	21.68	1,085	21.558	2.00%
2022-01-21	29.95	-	-	-	-	0	0	-	21.26	-	-	-	-	0	-	2.22%
2022-01-20	29.30	28.70	-	29.05	30.10	8,475	250,754	29.587	20.80	20.37	-	20.62	21.37	11,940	21.001	8.52%
2022-01-19	27.00	27.00	-	25.85	27.45	10,395	274,376	26.395	19.16	19.16	-	18.35	19.48	14,645	18.735	3.65%
2022-01-18	26.05	-	-	25.65	26.05	9,110	235,510	25.852	18.49	-	-	18.21	18.49	12,834	18.350	1.36%
2022-01-17	25.70	-	-	26.00	26.50	2,540	66,740	26.276	18.24	-	-	18.45	18.81	3,578	18.651	-5.86%
2022-01-14	27.30	27.00	-	27.30	27.80	6,500	177,975	27.381	19.38	19.16	-	19.38	19.73	9,157	19.435	-2.85%
2022-01-13	28.10	-	-	28.10	28.35	1,500	42,300	28.200	19.95	-	-	19.95	20.12	2,113	20.017	-2.77%
2022-01-12	28.90	-	-	28.90	29.65	4,205	123,123	29.280	20.51	-	-	20.51	21.05	5,924	20.783	-4.15%
2022-01-11	30.15	30.10	-	30.20	30.20	150	4,530	30.200	21.40	21.37	-	21.44	21.44	211	21.436	-0.33%
2022-01-10	30.25	30.20	-	30.25	30.35	5,400	163,600	30.296	21.47	21.44	-	21.47	21.54	7,608	21.505	-1.47%
2022-01-07	30.70	30.00	-	-	-	0	0	-	21.79	21.29	-	-	-	0	-	-3.15%
2022-01-06	31.70	-	-	31.80	32.30	535	17,264	32.269	22.50	-	-	22.57	22.93	754	22.905	-3.50%
2022-01-05	32.85	32.50	-	-	-	0	0	-	23.32	23.07	-	-	-	0	-	-2.38%
2022-01-04	33.65	-	-	33.80	33.80	450	15,210	33.800	23.89	-	-	23.99	23.99	634	23.991	-1.32%
2022-01-03	34.10	-	-	-	-	0	0	-	24.20	-	-	-	-	0	-	0.00%
2021-12-31	34.10	34.00	34.30	-	-	0	0	-	24.20	24.13	24.35	-	-	0	-	0.00%
2021-12-30	34.10	33.75	-	-	-	0	0	-	24.20	23.96	-	-	-	0	-	-0.15%
2021-12-29	34.15	33.80	-	-	-	0	0	-	24.24	23.99	-	-	-	0	-	0.00%
2021-12-28	34.15	33.95	-	-	-	0	0	-	24.24	24.10	-	-	-	0	-	-0.44%
2021-12-24	34.30	34.10	34.45	-	-	0	0	-	24.35	24.20	24.45	-	-	0	-	0.00%
2021-12-23	34.30	33.90	-	-	-	0	0	-	24.35	24.06	-	-	-	0	-	-0.29%
2021-12-22	34.40	-	-	-	-	0	0	-	24.42	-	-	-	-	0	-	0.00%
2021-12-21	34.40	-	-	34.40	34.75	65	2,248	34.585	24.42	-	-	24.42	24.67	92	24.548	-1.15%
2021-12-20	34.80	34.70	-	-	-	0	0	-	24.70	24.63	-	-	-	0	-	-0.29%
2021-12-17	34.90	34.50	-	-	-	0	0	-	24.77	24.49	-	-	-	0	-	0.00%
2021-12-16	34.90	34.70	-	-	-	0	0	-	24.77	24.63	-	-	-	0	-	-0.71%
2021-12-15	35.15	-	-	-	-	0	0	-	24.95	-	-	-	-	0	-	-2.63%
2021-12-14	36.10	-	-	36.10	36.10	5	180	36.000	25.62	-	-	25.62	25.62	7	25.553	-1.37%
2021-12-13	36.60	-	36.60	36.60	36.60	5	183	36.600	25.98	-	25.98	25.98	25.98	7	25.979	0.00%
2021-12-10	36.60	-	-	-	-	0	0	-	25.98	-	-	-	-	0	-	1.53%
2021-12-09	36.05	-	-	-	-	0	0	-	25.59	-	-	-	-	0	-	1.26%
2021-12-08	35.60	-	-	-	-	0	0	-	25.27	-	-	-	-	0	-	1.71%
2021-12-07	35.00	-	-	-	-	0	0	-	24.84	-	-	-	-	0	-	1.89%
2021-12-06	34.35	-	-	34.35	34.35	350	12,022	34.349	24.38	-	-	24.38	24.38	493	24.381	-1.15%
2021-12-03	34.75	34.50	-	-	-	0	0	-	24.67	24.49	-	-	-	0	-	-0.71%
2021-12-02	35.00	34.75	-	-	-	0	0	-	24.84	24.67	-	-	-	0	-	0.00%
2021-12-01	35.00	34.50	-	-	-	0	0	-	24.84	24.49	-	-	-	0	-	-1.69%
2021-11-30	35.60	34.60	-	35.60	35.60	300	10,680	35.600	25.27	24.56	-	25.27	25.27	423	25.269	1.57%
2021-11-29	35.05	-	35.10	35.05	35.30	1,225	43,216	35.278	24.88	-	24.91	24.88	25.06	1,726	25.041	-2.64%
2021-11-26	36.00	-	-	36.00	36.00	25	900	36.000	25.55	-	-	25.55	25.55	35	25.553	-1.64%
2021-11-25	36.60	36.35	-	-	-	0	0	-	25.98	25.80	-	-	-	0	-	-2.14%
2021-11-24	37.40	-	-	37.40	37.40	140	5,238	37.414	26.55	-	-	26.55	26.55	197	26.557	0.81%
2021-11-23	37.10	-	-	37.10	37.40	350	13,030	37.229	26.33	-	-	26.33	26.55	493	26.425	-1.07%
2021-11-22	37.50	37.50	-	-	-	0	0	-	26.62	26.62	-	-	-	0	-	0.00%
2021-11-19	37.50	-	-	37.50	37.50	265	9,937	37.498	26.62	-	-	26.62	26.62	373	26.616	0.00%
2021-11-18	37.50	-	-	37.30	37.60	6,240	233,872	37.479	26.62	-	-	26.48	26.69	8,791	26.603	1.35%
2021-11-17	37.00	36.60	-	-	-	5,200	190,902	36.712	26.26	25.98	-	-	-	7,326	26.058	-0.67%
2021-11-16	37.25	-	38.45	37.20	37.90	2,955	111,006	37.565	26.44	-	27.29	26.40	26.90	4,163	26.664	-2.49%
2021-11-15	38.20	-	38.45	37.85	38.45	9,935	378,128	38.060	27.11	-	27.29	26.87	27.29	13,997	27.015	3.66%
2021-11-12	36.85	-	-	35.45	37.40	4,030	146,628	36.384	26.16	-	-	25.16	26.55	5,678	25.826	5.89%
2021-11-11	34.80	34.25	-	34.05	34.80	1,480	50,740	34.284	24.70	24.31	-	24.17	24.70	2,085	24.335	7.08%
2021-11-10	32.50	31.45	-	31.85	31.85	200	6,370	31.850	23.07	22.32	-	22.61	22.61	282	22.607	3.01%
2021-11-09	31.55	-	-	31.55	31.65	11,515	363,910	31.603	22.39	-	-	22.39	22.47	16,223	22.432	-3.52%
2021-11-08	32.70	32.60	-	33.10	33.10	505	16,715	33.099	23.21	23.14	-	23.49	23.49	711	23.494	-2.82%
2021-11-05	33.65	33.45	-	33.65	33.65	10	336	33.600	23.89	23.74	-	23.89	23.89	14	23.850	-3.80%
2021-11-04	35.70	-	-	36.00	36.00	20	720	36.000	24.83	-	-	25.04	25.04	29	25.038	-2.06%
2021-11-03	36.45	-	-	36.45	36.55	1,715	62,551	36.473	25.35	-	-	25.35	25.42	2,466	25.367	0.69%
2021-11-02	36.20	-	-	36.20	36.45	20	727	36.350	25.18	-	-	25.18	25.35	29	25.281	-2.43%
2021-11-01	37.10	37.05	-	37.10	37.80	10	374	37.400	25.80	25.77	-	25.80	26.29	14	26.011	-3.13%
2021-10-29	38.30	38.05	-	-	-	0	0	-	26.64	26.46	-	-	-	0	-	-0.52%
2021-10-28	38.50	38.40	-	38.60	38.60	705	27,213	38.600	26.78	26.71	-	26.85	26.85	1,014	26.846	-0.90%
2021-10-27	38.85	38.75	-	38.85	38.85	300	11,655	38.850	27.02	26.95	-	27.02	27.02	431	27.020	-0.38%
2021-10-26	39.00	-	-	39.00	39.10	7,515	295,185	39.279	27.12	-	-	27.12	27.19	10,805	27.319	-1.02%
2021-10-25	39.40	39.00	-	-	-	0	0	-	27.40	27.12	-	-	-	0	-	-0.25%
2021-10-22	39.50	39.20	-	39.50	39.55	65	2,567	39.492	27.47	27.26	-	27.47	27.51	93	27.467	-0.38%
2021-10-21	39.65	39.40	-	39.70	39.70	5	198	39.600	27.58	27.40	-	27.61	27.61	7	27.541	-1.00%
2021-10-20	40.05	39.80	-	40.05	40.05	400	16,020	40.050	27.85	27.68	-	27.85	27.85	575	27.854	0.12%
2021-10-19	40.00	-	-	40.10	40.10	1,005	40,300	40.100	27.82	-	-	27.89	27.89	1,445	27.889	2.56%
2021-10-18	39.00	38.80	-	38.70	38.80	3,000	116,300	38.767	27.12	26.99	-	26.92	26.99	4,313	26.962	4.70%
2021-10-15	37.25	-	-	36.75	36.75	100	3,675	36.750	25.91	-	-	25.56	25.56	144	25.559	2.05%
2021-10-12	36.50	-	-	36.50	36.50	150	5,475	36.500	25.39	-	-	25.39	25.39	216	25.385	-1.48%
2021-10-11	37.05	-	-	37.30	38.60	1,100	42,200	38.364	25.77	-	-	25.94	26.85	1,582	26.682	-5.73%
2021-10-08	39.30	-	-	39.65	39.70	170	6,740	39.647	27.33	-	-	27.58	27.61	244	27.574	-1.38%
2021-10-07	39.85	-	-	-	-	0	0	-	27.72	-	-	-	-	0	-	-3.63%
2021-10-06	41.35	-	-	-	-	0	0	-	28.76	-	-	-	-	0	-	-0.24%
2021-10-05	41.45	-	-	41.90	41.95	1,400	58,710	41.936	28.83	-	-	29.14	29.18	2,013	29.166	-2.81%
2021-10-04	42.65	-	-	-	-	0	0	-	29.66	-	-	-	-	0	-	-0.58%
2021-09-30	42.90	-	-	42.90	42.90	160	6,864	42.900	29.84	-	-	29.84	29.84	230	29.837	-0.35%
2021-09-29	43.05	-	-	-	-	0	0	-	29.94	-	-	-	-	0	-	-0.58%
2021-09-28	43.30	-	-	-	-	0	0	-	30.11	-	-	-	-	0	-	0.00%
2021-09-27	43.30	-	-	-	-	0	0	-	30.11	-	-	-	-	0	-	-0.69%
2021-09-24	43.60	-	-	-	-	0	0	-	30.32	-	-	-	-	0	-	0.11%
2021-09-23	43.55	-	-	-	-	0	0	-	30.29	-	-	-	-	0	-	0.58%
2021-09-21	43.30	-	-	-	-	0	0	-	30.11	-	-	-	-	0	-	-0.35%
2021-09-20	43.45	-	-	-	-	0	0	-	30.22	-	-	-	-	0	-	-1.36%
2021-09-17	44.05	-	-	-	-	0	0	-	30.64	-	-	-	-	0	-	-1.56%
2021-09-16	44.75	-	-	-	-	0	0	-	31.12	-	-	-	-	0	-	-1.21%
2021-09-15	45.30	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	-0.33%
2021-09-14	45.45	-	-	-	-	0	0	-	31.61	-	-	-	-	0	-	0.00%
2021-09-13	45.45	-	-	-	-	0	0	-	31.61	-	-	-	-	0	-	0.11%
2021-09-10	45.40	-	-	-	-	0	0	-	31.58	-	-	-	-	0	-	0.11%
2021-09-09	45.35	-	-	-	-	0	0	-	31.54	-	-	-	-	0	-	0.00%
2021-09-08	45.35	-	-	-	-	0	0	-	31.54	-	-	-	-	0	-	0.00%
2021-09-07	45.35	-	-	-	-	0	0	-	31.54	-	-	-	-	0	-	-0.66%
2021-09-06	45.65	-	-	-	-	0	0	-	31.75	-	-	-	-	0	-	-0.11%
2021-09-03	45.70	-	-	-	-	0	0	-	31.78	-	-	-	-	0	-	-1.40%
2021-09-02	46.35	-	-	-	-	0	0	-	32.24	-	-	-	-	0	-	-0.54%
2021-09-01	46.60	-	-	-	-	0	0	-	32.41	-	-	-	-	0	-	-0.11%
2021-08-31	46.65	-	-	-	-	0	0	-	32.44	-	-	-	-	0	-	0.21%
2021-08-30	46.55	-	-	-	-	0	0	-	32.38	-	-	-	-	0	-	0.00%
2021-08-27	46.55	-	-	-	-	0	0	-	32.38	-	-	-	-	0	-	0.00%
2021-08-26	46.55	-	-	-	-	0	0	-	32.38	-	-	-	-	0	-	0.00%
2021-08-25	46.55	-	-	46.55	46.55	230	10,706	46.548	32.38	-	-	32.38	32.38	331	32.374	0.00%
2021-08-24	46.55	-	-	-	-	0	0	-	32.38	-	-	-	-	0	-	0.00%
2021-08-23	46.55	-	-	-	-	0	0	-	32.38	-	-	-	-	0	-	0.00%
2021-08-20	46.55	-	-	-	-	0	0	-	32.38	-	-	-	-	0	-	-0.32%
2021-08-19	46.70	-	-	-	-	0	0	-	32.48	-	-	-	-	0	-	-0.11%
2021-08-18	46.75	-	-	-	-	0	0	-	32.51	-	-	-	-	0	-	0.00%
2021-08-17	46.75	-	-	-	-	0	0	-	32.51	-	-	-	-	0	-	0.00%
2021-08-16	46.75	-	-	-	-	0	0	-	32.51	-	-	-	-	0	-	0.00%
2021-08-13	46.75	-	-	-	-	0	0	-	32.51	-	-	-	-	0	-	0.32%
2021-08-12	46.60	-	-	-	-	0	0	-	32.41	-	-	-	-	0	-	0.54%
2021-08-11	46.35	-	-	-	-	0	0	-	32.24	-	-	-	-	0	-	0.11%
2021-08-10	46.30	-	-	-	-	0	0	-	32.20	-	-	-	-	0	-	0.00%
2021-08-09	46.30	-	-	-	-	0	0	-	32.20	-	-	-	-	0	-	0.00%
2021-08-06	46.30	-	-	-	-	0	0	-	32.20	-	-	-	-	0	-	-0.22%
2021-08-05	46.40	-	-	46.40	46.40	4,245	196,968	46.400	32.27	-	-	32.27	32.27	6,104	32.271	0.87%
2021-08-04	46.80	-	-	-	-	0	0	-	31.99	-	-	-	-	0	-	0.75%
2021-08-03	46.45	-	-	-	-	0	0	-	31.75	-	-	-	-	0	-	0.43%
2021-08-02	46.25	-	-	-	-	0	0	-	31.62	-	-	-	-	0	-	0.00%
2021-07-30	46.25	-	-	46.30	46.30	1,000	46,300	46.300	31.62	-	-	31.65	31.65	1,463	31.651	-1.49%
2021-07-29	46.95	-	-	-	-	0	0	-	32.10	-	-	-	-	0	-	-0.63%
2021-07-28	47.25	-	-	-	-	0	0	-	32.30	-	-	-	-	0	-	-0.94%
2021-07-27	47.70	-	-	-	-	0	0	-	32.61	-	-	-	-	0	-	-1.45%
2021-07-26	48.40	-	-	-	-	0	0	-	33.09	-	-	-	-	0	-	-0.62%
2021-07-23	48.70	-	-	-	-	0	0	-	33.29	-	-	-	-	0	-	-0.10%
2021-07-22	48.75	-	-	-	-	0	0	-	33.33	-	-	-	-	0	-	-0.61%
2021-07-21	49.05	-	-	-	-	0	0	-	33.53	-	-	-	-	0	-	-0.10%
2021-07-20	49.10	-	-	-	-	0	0	-	33.56	-	-	-	-	0	-	-0.10%
2021-07-19	49.15	-	-	-	-	10,000	493,760	49.376	33.60	-	-	-	-	14,628	33.754	0.00%
2021-07-16	49.15	-	-	-	-	0	0	-	33.60	-	-	-	-	0	-	0.31%
2021-07-15	49.00	-	-	-	-	0	0	-	33.50	-	-	-	-	0	-	0.00%
2021-07-14	49.00	49.00	-	-	-	0	0	-	33.50	33.50	-	-	-	0	-	0.51%
2021-07-13	48.75	-	-	-	-	0	0	-	33.33	-	-	-	-	0	-	0.00%
2021-07-12	48.75	-	-	-	-	0	0	-	33.33	-	-	-	-	0	-	0.41%
2021-07-09	48.55	-	-	-	-	0	0	-	33.19	-	-	-	-	0	-	0.00%
2021-07-08	48.55	-	-	-	-	0	0	-	33.19	-	-	-	-	0	-	0.00%
2021-07-07	48.55	-	-	-	-	0	0	-	33.19	-	-	-	-	0	-	-0.72%
2021-07-06	48.90	-	-	-	-	0	0	-	33.43	-	-	-	-	0	-	-0.71%
2021-07-05	49.25	-	-	-	-	0	0	-	33.67	-	-	-	-	0	-	0.00%
2021-07-02	49.25	-	-	49.25	49.25	100	4,925	49.250	33.67	-	-	33.67	33.67	146	33.667	-0.10%
2021-06-30	49.30	-	-	-	-	0	0	-	33.70	-	-	-	-	0	-	-0.40%
2021-06-29	49.50	-	-	-	-	0	0	-	33.84	-	-	-	-	0	-	0.00%
2021-06-28	49.50	-	-	-	-	0	0	-	33.84	-	-	-	-	0	-	0.00%
2021-06-25	49.50	-	-	-	-	0	0	-	33.84	-	-	-	-	0	-	0.00%
2021-06-24	49.50	-	-	-	-	0	0	-	33.84	-	-	-	-	0	-	0.00%
2021-06-23	49.50	-	-	-	-	0	0	-	33.84	-	-	-	-	0	-	0.00%
2021-06-22	49.50	-	-	-	-	0	0	-	33.84	-	-	-	-	0	-	0.00%
2021-06-21	49.50	-	-	-	-	0	0	-	33.84	-	-	-	-	0	-	0.00%
2021-06-18	49.50	-	-	-	-	0	0	-	33.84	-	-	-	-	0	-	0.00%
2021-06-17	49.50	-	-	49.50	49.50	1,000	49,500	49.500	33.84	-	-	33.84	33.84	1,463	33.838	0.00%
2021-06-16	49.50	-	-	-	-	0	0	-	33.84	-	-	-	-	0	-	-0.30%
2021-06-15	49.65	-	-	-	-	0	0	-	33.94	-	-	-	-	0	-	-0.20%
2021-06-11	49.75	-	-	-	-	0	0	-	34.01	-	-	-	-	0	-	-0.10%
2021-06-10	49.80	-	-	-	-	0	0	-	34.04	-	-	-	-	0	-	-0.50%
2021-06-09	50.05	-	-	-	-	0	0	-	34.21	-	-	-	-	0	-	0.00%
2021-06-08	50.05	-	-	-	-	0	0	-	34.21	-	-	-	-	0	-	0.00%
2021-06-07	50.05	-	-	-	-	0	0	-	34.21	-	-	-	-	0	-	0.00%
2021-06-04	50.05	-	-	-	-	0	0	-	34.21	-	-	-	-	0	-	-0.10%
2021-06-03	50.10	-	-	-	-	0	0	-	34.25	-	-	-	-	0	-	0.00%
2021-06-02	50.10	-	-	-	-	0	0	-	34.25	-	-	-	-	0	-	0.00%
2021-06-01	50.10	-	-	-	-	0	0	-	34.25	-	-	-	-	0	-	0.00%
2021-05-31	50.10	-	-	50.05	50.05	5	250	50.000	34.25	-	-	34.21	34.21	7	34.180	-0.79%
2021-05-28	50.50	-	50.50	-	-	0	0	-	34.52	-	34.52	-	-	0	-	0.00%
2021-05-27	50.50	-	-	50.50	50.50	5	252	50.400	34.52	-	-	34.52	34.52	7	34.454	0.50%
2021-05-26	50.25	-	-	-	-	0	0	-	34.35	-	-	-	-	0	-	0.20%
2021-05-25	50.15	-	-	-	-	0	0	-	34.28	-	-	-	-	0	-	0.10%
2021-05-24	50.10	-	-	-	-	0	0	-	34.25	-	-	-	-	0	-	0.10%
2021-05-21	50.05	-	-	-	-	0	0	-	34.21	-	-	-	-	0	-	0.00%
2021-05-20	50.05	-	-	-	-	0	0	-	34.21	-	-	-	-	0	-	0.00%
2021-05-18	50.05	-	-	-	-	0	0	-	34.21	-	-	-	-	0	-	0.00%
2021-05-17	50.05	-	-	-	-	0	0	-	34.21	-	-	-	-	0	-	0.00%
2021-05-14	50.05	-	-	-	-	0	0	-	34.21	-	-	-	-	0	-	0.00%
2021-05-13	50.05	-	-	-	-	0	0	-	34.21	-	-	-	-	0	-	0.00%
2021-05-12	50.05	-	-	-	-	0	0	-	34.21	-	-	-	-	0	-	0.00%
2021-05-11	50.05	-	-	-	-	0	0	-	34.21	-	-	-	-	0	-	0.00%
2021-05-10	50.05	-	-	-	-	0	0	-	34.21	-	-	-	-	0	-	0.00%
2021-05-07	50.05	-	-	-	-	0	0	-	34.21	-	-	-	-	0	-	0.10%
2021-05-06	50.00	-	-	-	-	0	0	-	34.18	-	-	-	-	0	-	0.00%
2021-05-05	50.00	-	-	-	-	0	0	-	34.18	-	-	-	-	0	-	0.10%
2021-05-04	49.95	-	-	-	-	0	0	-	34.15	-	-	-	-	0	-	0.30%
2021-05-03	49.80	-	-	-	-	0	0	-	34.04	-	-	-	-	0	-	0.00%
2021-04-30	49.80	-	-	-	-	0	0	-	34.04	-	-	-	-	0	-	0.00%
2021-04-29	49.80	-	-	-	-	0	0	-	34.04	-	-	-	-	0	-	0.00%
2021-04-28	49.80	-	-	-	-	0	0	-	34.04	-	-	-	-	0	-	0.00%
2021-04-27	49.80	-	-	-	-	0	0	-	34.04	-	-	-	-	0	-	0.00%
2021-04-26	49.80	-	-	49.80	49.80	4,000	199,200	49.800	34.04	-	-	34.04	34.04	5,851	34.043	0.40%
2021-04-23	49.60	-	-	-	-	0	0	-	33.91	-	-	-	-	0	-	0.10%
2021-04-22	49.55	-	-	-	-	10,000	497,364	49.736	33.87	-	-	-	-	14,628	34.000	0.30%
2021-04-21	49.40	-	-	-	-	0	0	-	33.77	-	-	-	-	0	-	0.00%
2021-04-20	49.40	-	-	-	-	20,000	994,440	49.722	33.77	-	-	-	-	29,257	33.990	0.00%
2021-04-19	49.40	-	-	-	-	0	0	-	33.77	-	-	-	-	0	-	0.00%
2021-04-16	49.40	-	-	-	-	0	0	-	33.77	-	-	-	-	0	-	-0.40%
2021-04-15	49.60	-	-	-	-	0	0	-	33.91	-	-	-	-	0	-	-0.60%
2021-04-14	49.90	-	49.95	50.10	50.10	50	2,505	50.100	34.11	-	34.15	34.25	34.25	73	34.249

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.