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
2026-01-13	11.55	-	12.70	-	-	0	0	-	11.55	-	12.70	-	-	0	-	0.00%
2026-01-12	11.55	-	12.70	-	-	0	0	-	11.55	-	12.70	-	-	0	-	0.00%
2026-01-09	11.55	-	12.70	-	-	0	0	-	11.55	-	12.70	-	-	0	-	-0.86%
2026-01-08	11.65	-	12.70	-	-	0	0	-	11.65	-	12.70	-	-	0	-	0.00%
2026-01-07	11.65	-	12.70	-	-	0	0	-	11.65	-	12.70	-	-	0	-	0.00%
2026-01-06	11.65	-	12.70	-	-	0	0	-	11.65	-	12.70	-	-	0	-	0.43%
2026-01-05	11.60	-	12.70	11.60	11.60	4,000	46,400	11.600	11.60	-	12.70	11.60	11.60	4,000	11.600	-1.28%
2026-01-02	11.75	-	12.70	-	-	0	0	-	11.75	-	12.70	-	-	0	-	0.00%
2025-12-31	11.75	11.60	11.80	-	-	0	0	-	11.75	11.60	11.80	-	-	0	-	0.00%
2025-12-30	11.75	-	12.70	-	-	0	0	-	11.75	-	12.70	-	-	0	-	0.00%
2025-12-29	11.75	-	12.70	-	-	0	0	-	11.75	-	12.70	-	-	0	-	0.00%
2025-12-24	11.75	11.70	11.90	-	-	0	0	-	11.75	11.70	11.90	-	-	0	-	-0.42%
2025-12-23	11.80	-	12.80	11.80	11.80	20	236	11.800	11.80	-	12.80	11.80	11.80	20	11.800	0.43%
2025-12-22	11.75	-	12.80	-	-	0	0	-	11.75	-	12.80	-	-	0	-	0.00%
2025-12-19	11.75	-	12.80	-	-	0	0	-	11.75	-	12.80	-	-	0	-	0.00%
2025-12-18	11.75	-	12.80	-	-	0	0	-	11.75	-	12.80	-	-	0	-	0.00%
2025-12-17	11.75	-	12.80	-	-	0	0	-	11.75	-	12.80	-	-	0	-	0.00%
2025-12-16	11.75	-	12.80	11.75	11.75	35	411	11.743	11.75	-	12.80	11.75	11.75	35	11.743	0.43%
2025-12-15	11.70	-	12.80	11.70	11.70	1,420	16,614	11.700	11.70	-	12.80	11.70	11.70	1,420	11.700	-0.85%
2025-12-12	11.80	-	12.80	-	-	0	0	-	11.80	-	12.80	-	-	0	-	0.43%
2025-12-11	11.75	-	12.80	11.75	11.75	50	587	11.740	11.75	-	12.80	11.75	11.75	50	11.740	0.00%
2025-12-10	11.75	-	12.60	-	-	0	0	-	11.75	-	12.60	-	-	0	-	0.86%
2025-12-09	11.65	-	12.60	-	-	0	0	-	11.65	-	12.60	-	-	0	-	0.43%
2025-12-08	11.60	-	12.60	-	-	0	0	-	11.60	-	12.60	-	-	0	-	0.87%
2025-12-05	11.50	-	11.50	-	-	0	0	-	11.50	-	11.50	-	-	0	-	0.00%
2025-12-04	11.50	-	12.60	-	-	0	0	-	11.50	-	12.60	-	-	0	-	0.00%
2025-12-03	11.50	-	12.60	11.50	11.50	1,170	13,455	11.500	11.50	-	12.60	11.50	11.50	1,170	11.500	-0.86%
2025-12-02	11.60	-	12.60	-	-	0	0	-	11.60	-	12.60	-	-	0	-	-0.85%
2025-12-01	11.70	-	12.60	-	-	0	0	-	11.70	-	12.60	-	-	0	-	0.00%
2025-11-28	11.70	-	12.80	-	-	0	0	-	11.70	-	12.80	-	-	0	-	-0.43%
2025-11-27	11.75	-	12.80	11.75	12.90	17,000	202,005	11.883	11.75	-	12.80	11.75	12.90	17,000	11.883	-4.86%
2025-11-26	12.35	-	12.90	-	-	0	0	-	12.35	-	12.90	-	-	0	-	-0.40%
2025-11-25	12.40	-	12.90	12.45	12.60	2,215	27,579	12.451	12.40	-	12.90	12.45	12.60	2,215	12.451	-1.59%
2025-11-24	12.60	-	12.90	-	-	0	0	-	12.60	-	12.90	-	-	0	-	0.00%
2025-11-21	12.60	-	12.60	-	-	0	0	-	12.60	-	12.60	-	-	0	-	0.00%
2025-11-20	12.60	-	12.60	-	-	0	0	-	12.60	-	12.60	-	-	0	-	0.00%
2025-11-19	12.60	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	-0.40%
2025-11-18	12.65	-	-	12.75	12.75	35	446	12.743	12.65	-	-	12.75	12.75	35	12.743	0.40%
2025-11-17	12.60	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
2025-11-14	12.60	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
2025-11-13	12.60	-	-	12.60	12.60	500	6,300	12.600	12.60	-	-	12.60	12.60	500	12.600	-1.18%
2025-11-12	12.75	12.70	12.75	-	-	0	0	-	12.75	12.70	12.75	-	-	0	-	0.00%
2025-11-11	12.75	-	12.75	-	-	0	0	-	12.75	-	12.75	-	-	0	-	-0.39%
2025-11-10	12.80	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2025-11-07	12.80	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.00%
2025-11-06	12.80	-	-	12.80	12.80	50	640	12.800	12.80	-	-	12.80	12.80	50	12.800	0.00%
2025-11-05	12.80	-	-	12.80	12.80	500	6,400	12.800	12.80	-	-	12.80	12.80	500	12.800	0.31%
2025-11-04	12.85	-	-	12.85	12.85	320	4,112	12.850	12.76	-	-	12.76	12.76	322	12.760	-0.39%
2025-11-03	12.90	-	-	12.90	12.90	1,600	20,640	12.900	12.81	-	-	12.81	12.81	1,611	12.810	-2.27%
2025-10-31	13.20	-	-	-	-	0	0	-	13.11	-	-	-	-	0	-	-0.38%
2025-10-30	13.25	-	-	-	-	0	0	-	13.16	-	-	-	-	0	-	0.00%
2025-10-28	13.25	-	-	-	-	0	0	-	13.16	-	-	-	-	0	-	-0.38%
2025-10-27	13.30	-	-	-	-	0	0	-	13.21	-	-	-	-	0	-	0.00%
2025-10-24	13.30	-	-	-	-	0	0	-	13.21	-	-	-	-	0	-	-0.37%
2025-10-23	13.35	-	-	13.35	13.35	915	12,215	13.350	13.26	-	-	13.26	13.26	921	13.256	0.00%
2025-10-22	13.35	-	-	-	-	0	0	-	13.26	-	-	-	-	0	-	0.00%
2025-10-21	13.35	-	-	-	-	0	0	-	13.26	-	-	-	-	0	-	0.00%
2025-10-20	13.35	-	-	-	-	0	0	-	13.26	-	-	-	-	0	-	0.00%
2025-10-17	13.35	-	-	-	-	0	0	-	13.26	-	-	-	-	0	-	0.00%
2025-10-16	13.35	-	-	13.35	13.35	30	400	13.333	13.26	-	-	13.26	13.26	30	13.240	1.14%
2025-10-15	13.20	-	-	-	-	0	0	-	13.11	-	-	-	-	0	-	0.00%
2025-10-14	13.20	-	-	13.20	13.20	15	198	13.200	13.11	-	-	13.11	13.11	15	13.108	0.00%
2025-10-13	13.20	-	-	-	-	0	0	-	13.11	-	-	-	-	0	-	0.00%
2025-10-10	13.20	-	-	13.20	13.20	200	2,640	13.200	13.11	-	-	13.11	13.11	201	13.108	-0.38%
2025-10-09	13.25	-	13.25	-	-	0	0	-	13.16	-	13.16	-	-	0	-	0.00%
2025-10-08	13.25	-	13.25	-	-	0	0	-	13.16	-	13.16	-	-	0	-	0.00%
2025-10-06	13.25	-	13.25	-	-	0	0	-	13.16	-	13.16	-	-	0	-	0.00%
2025-10-03	13.25	-	13.25	-	-	0	0	-	13.16	-	13.16	-	-	0	-	0.00%
2025-10-02	13.25	-	13.25	-	-	0	0	-	13.16	-	13.16	-	-	0	-	0.00%
2025-09-30	13.25	-	13.25	-	-	0	0	-	13.16	-	13.16	-	-	0	-	0.00%
2025-09-29	13.25	-	-	-	-	0	0	-	13.16	-	-	-	-	0	-	0.00%
2025-09-26	13.25	-	13.40	-	-	0	0	-	13.16	-	13.31	-	-	0	-	0.00%
2025-09-25	13.25	-	13.40	-	-	0	0	-	13.16	-	13.31	-	-	0	-	0.00%
2025-09-24	13.25	-	13.40	-	-	0	0	-	13.16	-	13.31	-	-	0	-	-0.38%
2025-09-23	13.30	-	13.40	13.35	13.35	15	200	13.333	13.21	-	13.31	13.26	13.26	15	13.240	-0.37%
2025-09-22	13.35	-	13.40	-	-	0	0	-	13.26	-	13.31	-	-	0	-	-0.37%
2025-09-19	13.40	-	13.40	-	-	0	0	-	13.31	-	13.31	-	-	0	-	0.00%
2025-09-18	13.40	-	13.40	-	-	0	0	-	13.31	-	13.31	-	-	0	-	0.00%
2025-09-17	13.40	-	13.40	-	-	0	0	-	13.31	-	13.31	-	-	0	-	0.00%
2025-09-16	13.40	-	13.40	13.30	13.40	35	468	13.371	13.31	-	13.31	13.21	13.31	35	13.278	0.37%
2025-09-15	13.35	-	13.40	-	-	0	0	-	13.26	-	13.31	-	-	0	-	0.00%
2025-09-12	13.35	-	13.40	-	-	0	0	-	13.26	-	13.31	-	-	0	-	0.00%
2025-09-11	13.35	-	13.80	-	-	0	0	-	13.26	-	13.70	-	-	0	-	0.00%
2025-09-10	13.35	-	13.80	-	-	0	0	-	13.26	-	13.70	-	-	0	-	0.00%
2025-09-09	13.35	-	13.80	-	-	0	0	-	13.26	-	13.70	-	-	0	-	0.00%
2025-09-08	13.35	-	13.80	-	-	0	0	-	13.26	-	13.70	-	-	0	-	0.00%
2025-09-05	13.35	-	13.80	-	-	0	0	-	13.26	-	13.70	-	-	0	-	0.00%
2025-09-04	13.35	-	13.80	-	-	0	0	-	13.26	-	13.70	-	-	0	-	-0.37%
2025-09-03	13.40	-	13.75	-	-	0	0	-	13.31	-	13.65	-	-	0	-	0.00%
2025-09-02	13.40	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	0.00%
2025-09-01	13.40	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	-0.37%
2025-08-29	13.45	-	-	-	-	0	0	-	13.36	-	-	-	-	0	-	0.00%
2025-08-28	13.45	-	-	-	-	0	0	-	13.36	-	-	-	-	0	-	0.00%
2025-08-27	13.45	-	-	-	-	0	0	-	13.36	-	-	-	-	0	-	0.00%
2025-08-26	13.45	-	13.45	13.45	13.45	25	336	13.440	13.36	-	13.36	13.36	13.36	25	13.346	0.37%
2025-08-25	13.40	-	13.40	13.40	13.40	15	201	13.400	13.31	-	13.31	13.31	13.31	15	13.306	1.13%
2025-08-22	13.25	13.25	-	-	-	0	0	-	13.16	13.16	-	-	-	0	-	0.00%
2025-08-21	13.25	-	-	-	-	0	0	-	13.16	-	-	-	-	0	-	0.00%
2025-08-20	13.25	13.25	-	-	-	0	0	-	13.16	13.16	-	-	-	0	-	0.00%
2025-08-19	13.25	-	-	13.25	13.25	495	6,558	13.248	13.16	-	-	13.16	13.16	498	13.156	-1.49%
2025-08-18	13.45	-	-	13.45	13.45	55	739	13.436	13.36	-	-	13.36	13.36	55	13.342	0.75%
2025-08-15	13.35	-	13.35	-	-	0	0	-	13.26	-	13.26	-	-	0	-	0.00%
2025-08-14	13.35	-	13.35	13.35	13.45	2,500	33,525	13.410	13.26	-	13.26	13.26	13.36	2,518	13.316	-0.74%
2025-08-13	13.45	13.45	-	13.45	13.45	1,000	13,450	13.450	13.36	13.36	-	13.36	13.36	1,007	13.356	0.00%
2025-08-12	13.45	13.45	-	-	-	0	0	-	13.36	13.36	-	-	-	0	-	0.00%
2025-08-11	13.45	-	-	-	-	0	0	-	13.36	-	-	-	-	0	-	0.37%
2025-08-08	13.40	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	0.00%
2025-08-07	13.40	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	0.07%
2025-08-06	13.50	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
2025-08-05	13.50	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
2025-08-04	13.50	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
2025-08-01	13.50	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
2025-07-31	13.50	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
2025-07-30	13.50	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
2025-07-29	13.50	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
2025-07-28	13.50	13.00	-	13.50	13.50	14,370	193,995	13.500	13.30	12.80	-	13.30	13.30	14,590	13.296	-1.10%
2025-07-25	13.65	-	-	-	-	0	0	-	13.44	-	-	-	-	0	-	0.00%
2025-07-24	13.65	-	-	-	-	0	0	-	13.44	-	-	-	-	0	-	-0.36%
2025-07-23	13.70	-	-	13.70	13.85	650	8,907	13.703	13.49	-	-	13.49	13.64	660	13.496	-0.72%
2025-07-22	13.80	-	13.80	-	-	0	0	-	13.59	-	13.59	-	-	0	-	0.00%
2025-07-21	13.80	-	-	-	-	0	0	-	13.59	-	-	-	-	0	-	0.00%
2025-07-18	13.80	-	13.80	-	-	0	0	-	13.59	-	13.59	-	-	0	-	0.00%
2025-07-17	13.80	-	-	-	-	0	0	-	13.59	-	-	-	-	0	-	0.00%
2025-07-16	13.80	-	-	13.80	13.80	50	690	13.800	13.59	-	-	13.59	13.59	51	13.592	0.00%
2025-07-15	13.80	-	-	13.80	13.80	500	6,900	13.800	13.59	-	-	13.59	13.59	508	13.592	0.73%
2025-07-14	13.70	-	-	-	-	0	0	-	13.49	-	-	-	-	0	-	0.00%
2025-07-11	13.70	13.70	-	-	-	0	0	-	13.49	13.49	-	-	-	0	-	0.00%
2025-07-10	13.70	13.70	-	-	-	0	0	-	13.49	13.49	-	-	-	0	-	0.00%
2025-07-09	13.70	13.60	-	-	-	0	0	-	13.49	13.39	-	-	-	0	-	0.00%
2025-07-08	13.70	13.60	-	13.70	13.70	500	6,850	13.700	13.49	13.39	-	13.49	13.49	508	13.493	0.37%
2025-07-07	13.65	13.65	-	-	-	0	0	-	13.44	13.44	-	-	-	0	-	0.00%
2025-07-04	13.65	13.65	-	-	-	0	0	-	13.44	13.44	-	-	-	0	-	0.37%
2025-07-03	13.60	13.60	-	-	-	0	0	-	13.39	13.39	-	-	-	0	-	0.00%
2025-07-02	13.60	13.60	-	13.55	13.55	710	9,620	13.549	13.39	13.39	-	13.35	13.35	721	13.345	-0.37%
2025-06-30	13.65	-	-	-	-	0	0	-	13.44	-	-	-	-	0	-	0.00%
2025-06-27	13.65	-	-	13.70	13.70	20	274	13.700	13.44	-	-	13.49	13.49	20	13.493	-0.36%
2025-06-26	13.70	-	-	-	-	0	0	-	13.49	-	-	-	-	0	-	-0.36%
2025-06-25	13.75	-	-	13.75	13.75	70	962	13.743	13.54	-	-	13.54	13.54	71	13.535	0.00%
2025-06-24	13.75	-	-	13.80	13.80	15	207	13.800	13.54	-	-	13.59	13.59	15	13.592	-0.36%
2025-06-23	13.80	-	13.80	-	-	0	0	-	13.59	-	13.59	-	-	0	-	-0.72%
2025-06-20	13.90	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	0.00%
2025-06-19	13.90	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	0.00%
2025-06-18	13.90	-	13.95	-	-	0	0	-	13.69	-	13.74	-	-	0	-	0.00%
2025-06-17	13.90	-	13.95	13.95	13.95	50	697	13.940	13.69	-	13.74	13.74	13.74	51	13.730	-0.36%
2025-06-16	13.95	-	13.95	-	-	0	0	-	13.74	-	13.74	-	-	0	-	-0.36%
2025-06-13	14.00	-	-	14.00	14.05	729	10,242	14.049	13.79	-	-	13.79	13.84	740	13.837	1.45%
2025-06-12	13.80	-	-	-	-	0	0	-	13.59	-	-	-	-	0	-	0.00%
2025-06-11	13.80	-	-	-	-	0	0	-	13.59	-	-	-	-	0	-	0.36%
2025-06-10	13.75	-	-	13.75	13.75	1,040	14,300	13.750	13.54	-	-	13.54	13.54	1,056	13.542	-0.72%
2025-06-09	13.85	-	-	-	-	0	0	-	13.64	-	-	-	-	0	-	-0.36%
2025-06-06	13.90	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	-0.36%
2025-06-05	13.95	-	-	-	-	0	0	-	13.74	-	-	-	-	0	-	-0.36%
2025-06-04	14.00	-	-	-	-	0	0	-	13.79	-	-	-	-	0	-	0.00%
2025-06-03	14.00	-	-	-	-	0	0	-	13.79	-	-	-	-	0	-	0.00%
2025-06-02	14.00	-	-	-	-	0	0	-	13.79	-	-	-	-	0	-	-0.71%
2025-05-30	14.10	-	-	14.10	14.10	635	8,953	14.099	13.89	-	-	13.89	13.89	645	13.886	0.00%
2025-05-29	14.10	-	-	-	-	0	0	-	13.89	-	-	-	-	0	-	0.00%
2025-05-28	14.10	-	-	-	-	0	0	-	13.89	-	-	-	-	0	-	-0.35%
2025-05-27	14.15	-	-	-	-	0	0	-	13.94	-	-	-	-	0	-	0.00%
2025-05-26	14.15	-	-	-	-	0	0	-	13.94	-	-	-	-	0	-	-0.35%
2025-05-23	14.20	-	-	14.20	14.20	15	213	14.200	13.99	-	-	13.99	13.99	15	13.986	1.07%
2025-05-22	14.05	-	-	-	-	0	0	-	13.84	-	-	-	-	0	-	0.00%
2025-05-21	14.05	-	-	14.05	14.05	140	1,967	14.050	13.84	-	-	13.84	13.84	142	13.838	-1.40%
2025-05-20	14.25	-	-	14.25	14.25	15	213	14.200	14.03	-	-	14.03	14.03	15	13.986	0.00%
2025-05-19	14.25	-	-	-	-	0	0	-	14.03	-	-	-	-	0	-	0.00%
2025-05-16	14.25	-	-	14.30	14.30	983	14,056	14.299	14.03	-	-	14.08	14.08	998	14.083	1.42%
2025-05-15	14.05	-	-	-	-	0	0	-	13.84	-	-	-	-	0	-	0.36%
2025-05-14	14.00	-	-	-	-	0	0	-	13.79	-	-	-	-	0	-	0.21%
2025-05-13	14.15	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2025-05-12	14.15	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2025-05-09	14.15	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2025-05-08	14.15	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2025-05-07	14.15	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2025-05-06	14.15	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2025-05-02	14.15	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2025-04-30	14.15	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2025-04-29	14.15	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.71%
2025-04-28	14.05	-	-	-	-	0	0	-	13.66	-	-	-	-	0	-	0.00%
2025-04-25	14.05	-	-	-	-	0	0	-	13.66	-	-	-	-	0	-	0.72%
2025-04-24	13.95	-	-	13.95	14.00	1,340	18,705	13.959	13.56	-	-	13.56	13.61	1,378	13.573	-0.36%
2025-04-23	14.00	-	-	14.00	14.00	160	2,240	14.000	13.61	-	-	13.61	13.61	165	13.613	0.00%
2025-04-22	14.00	13.90	-	-	-	0	0	-	13.61	13.52	-	-	-	0	-	0.00%
2025-04-17	14.00	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	0.00%
2025-04-16	14.00	-	-	14.00	14.00	50	700	14.000	13.61	-	-	13.61	13.61	51	13.613	1.82%
2025-04-15	13.75	-	-	-	-	0	0	-	13.37	-	-	-	-	0	-	0.73%
2025-04-14	13.65	-	-	-	-	0	0	-	13.27	-	-	-	-	0	-	0.00%
2025-04-11	13.65	13.40	-	-	-	0	0	-	13.27	13.03	-	-	-	0	-	0.00%
2025-04-10	13.65	13.30	-	-	-	0	0	-	13.27	12.93	-	-	-	0	-	0.74%
2025-04-09	13.55	13.30	-	-	-	0	0	-	13.18	12.93	-	-	-	0	-	-0.37%
2025-04-08	13.60	13.30	-	-	-	0	0	-	13.22	12.93	-	-	-	0	-	0.00%
2025-04-07	13.60	-	-	13.70	13.70	1,340	18,358	13.700	13.22	-	-	13.32	13.32	1,378	13.322	-3.89%
2025-04-03	14.15	-	14.15	-	-	0	0	-	13.76	-	13.76	-	-	0	-	0.00%
2025-04-02	14.15	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	-0.35%
2025-04-01	14.20	-	-	-	-	0	0	-	13.81	-	-	-	-	0	-	-0.35%
2025-03-31	14.25	-	-	-	-	0	0	-	13.86	-	-	-	-	0	-	-0.35%
2025-03-28	14.30	-	-	14.35	14.35	300	4,305	14.350	13.90	-	-	13.95	13.95	309	13.954	1.42%
2025-03-27	14.10	-	-	14.10	14.15	8,460	119,706	14.150	13.71	-	-	13.71	13.76	8,700	13.759	-2.08%
2025-03-26	14.40	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2025-03-25	14.40	-	-	14.40	14.40	15	216	14.400	14.00	-	-	14.00	14.00	15	14.002	0.35%
2025-03-24	14.35	-	14.35	14.35	14.35	140	2,009	14.350	13.95	-	13.95	13.95	13.95	144	13.954	0.00%
2025-03-21	14.35	-	-	14.35	14.35	15	215	14.333	13.95	-	-	13.95	13.95	15	13.937	0.00%
2025-03-20	14.35	-	-	14.40	14.40	140	2,016	14.400	13.95	-	-	14.00	14.00	144	14.002	0.35%
2025-03-19	14.30	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	-0.69%
2025-03-18	14.40	-	-	14.40	14.40	30	432	14.400	14.00	-	-	14.00	14.00	31	14.002	1.05%
2025-03-17	14.25	-	-	-	-	0	0	-	13.86	-	-	-	-	0	-	0.00%
2025-03-14	14.25	-	-	-	-	0	0	-	13.86	-	-	-	-	0	-	0.00%
2025-03-13	14.25	-	-	-	-	0	0	-	13.86	-	-	-	-	0	-	0.00%
2025-03-12	14.25	-	-	14.20	14.20	215	3,053	14.200	13.86	-	-	13.81	13.81	221	13.808	0.00%
2025-03-11	14.25	-	-	-	-	0	0	-	13.86	-	-	-	-	0	-	0.00%
2025-03-10	14.25	14.20	-	-	-	0	0	-	13.86	13.81	-	-	-	0	-	0.35%
2025-03-07	14.20	-	-	-	-	0	0	-	13.81	-	-	-	-	0	-	0.35%
2025-03-06	14.15	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2025-03-05	14.15	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2025-03-04	14.15	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	1.07%
2025-03-03	14.00	-	-	14.00	14.00	2,410	33,740	14.000	13.61	-	-	13.61	13.61	2,478	13.613	-0.36%
2025-02-28	14.05	-	-	-	-	0	0	-	13.66	-	-	-	-	0	-	-0.35%
2025-02-27	14.10	-	-	14.05	14.10	710	10,010	14.099	13.71	-	-	13.66	13.71	730	13.709	0.36%
2025-02-26	14.05	-	-	14.05	14.05	600	8,430	14.050	13.66	-	-	13.66	13.66	617	13.662	0.72%
2025-02-25	13.95	-	-	13.95	13.95	15	209	13.933	13.56	-	-	13.56	13.56	15	13.548	0.00%
2025-02-24	13.95	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	0.00%
2025-02-21	13.95	-	-	13.95	14.00	7,015	98,109	13.986	13.56	-	-	13.56	13.61	7,214	13.599	0.36%
2025-02-20	13.90	13.85	-	13.80	13.90	1,065	14,698	13.801	13.52	13.47	-	13.42	13.52	1,095	13.420	1.46%
2025-02-19	13.70	-	-	-	-	0	0	-	13.32	-	-	-	-	0	-	-0.72%
2025-02-18	13.80	13.70	-	13.80	13.80	30	414	13.800	13.42	13.32	-	13.42	13.42	31	13.419	0.00%
2025-02-17	13.80	13.55	-	13.80	13.80	370	5,106	13.800	13.42	13.18	-	13.42	13.42	381	13.419	1.85%
2025-02-14	13.55	13.20	-	-	-	0	0	-	13.18	12.84	-	-	-	0	-	0.52%
2025-02-13	13.65	11.70	13.85	13.65	13.65	845	11,534	13.650	13.11	11.24	13.30	13.11	13.11	880	13.107	0.00%
2025-02-12	13.65	13.20	14.00	-	-	0	0	-	13.11	12.68	13.44	-	-	0	-	0.37%
2025-02-11	13.60	13.30	14.00	13.55	13.60	575	7,792	13.551	13.06	12.77	13.44	13.01	13.06	599	13.013	2.26%
2025-02-10	13.30	11.70	14.00	-	-	0	0	-	12.77	11.24	13.44	-	-	0	-	0.00%
2025-02-07	13.30	11.70	13.80	13.25	13.25	165	2,186	13.248	12.77	11.24	13.25	12.72	12.72	172	12.722	-0.75%
2025-02-06	13.40	11.70	14.60	-	-	0	0	-	12.87	11.24	14.02	-	-	0	-	0.00%
2025-02-05	13.40	11.70	14.55	13.35	13.40	2,600	34,805	13.387	12.87	11.24	13.97	12.82	12.87	2,708	12.855	0.37%
2025-02-04	13.35	13.30	-	13.30	13.30	1,770	23,541	13.300	12.82	12.77	-	12.77	12.77	1,843	12.772	0.00%
2025-02-03	13.35	13.00	14.00	13.35	13.40	6,900	92,265	13.372	12.82	12.48	13.44	12.82	12.87	7,186	12.840	0.00%
2025-01-28	13.35	13.30	13.45	13.30	13.35	3,855	51,321	13.313	12.82	12.77	12.92	12.77	12.82	4,015	12.784	2.69%
2025-01-27	13.00	11.70	-	-	-	0	0	-	12.48	11.24	-	-	-	0	-	0.00%
2025-01-24	13.00	12.90	-	12.90	12.90	750	9,675	12.900	12.48	12.39	-	12.39	12.39	781	12.387	0.00%
2025-01-23	13.00	12.60	-	13.00	13.00	15	195	13.000	12.48	12.10	-	12.48	12.48	16	12.483	1.17%
2025-01-22	12.85	11.70	-	-	-	0	0	-	12.34	11.24	-	-	-	0	-	1.18%
2025-01-21	12.70	12.70	-	-	-	0	0	-	12.20	12.20	-	-	-	0	-	0.40%
2025-01-20	12.65	11.70	-	-	-	0	0	-	12.15	11.24	-	-	-	0	-	0.40%
2025-01-17	12.60	11.70	-	-	-	0	0	-	12.10	11.24	-	-	-	0	-	0.00%
2025-01-16	12.60	11.70	-	12.55	12.75	2,100	26,592	12.663	12.10	11.24	-	12.05	12.24	2,187	12.160	-0.79%
2025-01-15	12.70	12.65	-	-	-	0	0	-	12.20	12.15	-	-	-	0	-	0.00%
2025-01-14	12.70	11.70	-	12.70	12.70	4,200	53,340	12.700	12.20	11.24	-	12.20	12.20	4,374	12.195	-0.39%
2025-01-13	12.75	11.70	-	-	-	0	0	-	12.24	11.24	-	-	-	0	-	0.00%
2025-01-10	12.75	-	-	12.75	12.85	4,880	62,680	12.844	12.24	-	-	12.24	12.34	5,082	12.334	-1.54%
2025-01-09	12.95	-	-	12.95	13.05	525	6,801	12.954	12.44	-	-	12.44	12.53	547	12.440	-0.38%
2025-01-08	13.00	-	-	13.00	13.00	6,975	90,675	13.000	12.48	-	-	12.48	12.48	7,264	12.483	-0.76%
2025-01-07	13.10	-	-	13.10	13.10	1,265	16,571	13.100	12.58	-	-	12.58	12.58	1,317	12.579	-0.76%
2025-01-06	13.20	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	0.00%
2025-01-03	13.20	13.10	-	-	-	0	0	-	12.68	12.58	-	-	-	0	-	0.00%
2025-01-02	13.20	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	0.00%
2024-12-31	13.20	13.00	13.20	-	-	0	0	-	12.68	12.48	12.68	-	-	0	-	0.00%
2024-12-30	13.20	13.00	-	-	-	0	0	-	12.68	12.48	-	-	-	0	-	0.00%
2024-12-27	13.20	-	-	13.20	13.20	15	198	13.200	12.68	-	-	12.68	12.68	16	12.676	1.15%
2024-12-24	13.05	13.00	13.20	-	-	0	0	-	12.53	12.48	12.68	-	-	0	-	0.00%
2024-12-23	13.05	-	-	13.05	13.05	660	8,613	13.050	12.53	-	-	12.53	12.53	687	12.531	0.00%
2024-12-20	13.05	-	13.05	13.15	13.15	500	6,575	13.150	12.53	-	12.53	12.63	12.63	521	12.627	-1.14%
2024-12-19	13.20	13.15	-	-	-	0	0	-	12.68	12.63	-	-	-	0	-	0.00%
2024-12-18	13.20	13.20	-	13.15	13.15	130	1,709	13.146	12.68	12.68	-	12.63	12.63	135	12.624	-1.12%
2024-12-17	13.35	-	-	13.35	13.35	30	400	13.333	12.82	-	-	12.82	12.82	31	12.804	0.75%
2024-12-16	13.25	-	-	-	-	0	0	-	12.72	-	-	-	-	0	-	0.00%
2024-12-13	13.25	-	-	-	-	0	0	-	12.72	-	-	-	-	0	-	0.00%
2024-12-12	13.25	-	-	-	-	0	0	-	12.72	-	-	-	-	0	-	0.00%
2024-12-11	13.25	-	-	-	-	0	0	-	12.72	-	-	-	-	0	-	0.00%
2024-12-10	13.25	-	-	13.20	13.25	1,015	13,399	13.201	12.72	-	-	12.68	12.72	1,057	12.676	1.15%
2024-12-09	13.10	-	-	13.10	13.10	1,165	15,212	13.058	12.58	-	-	12.58	12.58	1,213	12.539	0.38%
2024-12-06	13.05	-	13.10	13.05	13.05	1,500	19,575	13.050	12.53	-	12.58	12.53	12.53	1,562	12.531	0.00%
2024-12-05	13.05	-	13.10	-	-	0	0	-	12.53	-	12.58	-	-	0	-	0.00%
2024-12-04	13.05	-	13.10	-	-	0	0	-	12.53	-	12.58	-	-	0	-	0.38%
2024-12-03	13.00	-	13.10	-	-	0	0	-	12.48	-	12.58	-	-	0	-	0.39%
2024-12-02	12.95	-	13.10	-	-	0	0	-	12.44	-	12.58	-	-	0	-	0.00%
2024-11-29	12.95	-	13.10	-	-	0	0	-	12.44	-	12.58	-	-	0	-	0.00%
2024-11-28	12.95	12.85	-	-	-	0	0	-	12.44	12.34	-	-	-	0	-	0.00%
2024-11-27	12.95	-	-	-	-	0	0	-	12.44	-	-	-	-	0	-	0.00%
2024-11-26	12.95	-	-	-	-	0	0	-	12.44	-	-	-	-	0	-	-0.38%
2024-11-25	13.00	-	-	13.00	13.00	15	195	13.000	12.48	-	-	12.48	12.48	16	12.483	1.56%
2024-11-22	12.80	-	-	12.80	12.80	2,000	25,600	12.800	12.29	-	-	12.29	12.29	2,083	12.291	-1.54%
2024-11-21	13.00	-	-	-	-	0	0	-	12.48	-	-	-	-	0	-	-0.38%
2024-11-20	13.05	-	-	-	-	0	0	-	12.53	-	-	-	-	0	-	0.00%
2024-11-19	13.05	-	-	-	-	0	0	-	12.53	-	-	-	-	0	-	0.00%
2024-11-18	13.05	-	-	13.05	13.05	30	391	13.033	12.53	-	-	12.53	12.53	31	12.515	0.00%
2024-11-15	13.05	-	-	13.05	13.05	966	12,606	13.050	12.53	-	-	12.53	12.53	1,006	12.531	0.00%
2024-11-14	13.05	-	-	-	-	0	0	-	12.53	-	-	-	-	0	-	0.00%
2024-11-13	13.05	-	-	13.00	13.05	375	4,878	13.008	12.53	-	-	12.48	12.53	391	12.491	0.38%
2024-11-12	13.00	-	-	-	-	0	0	-	12.48	-	-	-	-	0	-	-0.38%
2024-11-11	13.05	-	-	13.10	13.10	25	327	13.080	12.53	-	-	12.58	12.58	26	12.560	-0.38%
2024-11-08	13.10	-	-	13.10	13.10	610	7,991	13.100	12.58	-	-	12.58	12.58	635	12.579	0.54%
2024-11-07	13.20	-	-	13.15	13.20	5,630	74,239	13.186	12.51	-	-	12.46	12.51	5,939	12.499	0.00%
2024-11-06	13.20	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	0.38%
2024-11-05	13.15	-	-	13.15	13.15	900	11,835	13.150	12.46	-	-	12.46	12.46	949	12.465	-1.87%
2024-11-04	13.40	-	-	13.45	13.45	10	134	13.400	12.70	-	-	12.75	12.75	11	12.702	-1.11%
2024-11-01	13.55	-	-	13.55	13.55	1,015	13,753	13.550	12.84	-	-	12.84	12.84	1,071	12.844	-0.73%
2024-10-31	13.65	13.55	-	-	-	0	0	-	12.94	12.84	-	-	-	0	-	0.00%
2024-10-30	13.65	13.55	-	-	-	0	0	-	12.94	12.84	-	-	-	0	-	0.00%
2024-10-29	13.65	13.55	-	-	-	0	0	-	12.94	12.84	-	-	-	0	-	0.00%
2024-10-28	13.65	13.55	-	-	-	0	0	-	12.94	12.84	-	-	-	0	-	0.00%
2024-10-25	13.65	13.45	-	-	-	0	0	-	12.94	12.75	-	-	-	0	-	0.00%
2024-10-24	13.65	13.10	-	-	-	0	0	-	12.94	12.42	-	-	-	0	-	-0.36%
2024-10-23	13.70	13.45	-	13.70	13.70	35	479	13.686	12.99	12.75	-	12.99	12.99	37	12.973	1.48%
2024-10-22	13.50	13.15	-	-	-	0	0	-	12.80	12.46	-	-	-	0	-	0.37%
2024-10-21	13.45	-	-	-	-	0	0	-	12.75	-	-	-	-	0	-	0.00%
2024-10-18	13.45	-	-	-	-	0	0	-	12.75	-	-	-	-	0	-	0.00%
2024-10-17	13.45	-	-	13.45	13.70	6,500	87,550	13.469	12.75	-	-	12.75	12.99	6,857	12.767	-1.47%
2024-10-16	13.65	13.60	-	13.65	13.65	10	136	13.600	12.94	12.89	-	12.94	12.94	11	12.891	1.49%
2024-10-15	13.45	-	-	13.45	13.45	100	1,345	13.450	12.75	-	-	12.75	12.75	105	12.749	0.75%
2024-10-14	13.35	-	-	13.35	13.35	1,110	14,818	13.350	12.65	-	-	12.65	12.65	1,171	12.654	0.38%
2024-10-10	13.30	-	-	-	-	0	0	-	12.61	-	-	-	-	0	-	0.00%
2024-10-09	13.30	-	-	13.30	13.50	140	1,867	13.336	12.61	-	-	12.61	12.80	148	12.641	-1.85%
2024-10-08	13.55	-	13.80	13.70	13.70	500	6,850	13.700	12.84	-	13.08	12.99	12.99	527	12.986	-1.81%
2024-10-07	13.80	13.70	-	-	-	0	0	-	13.08	12.99	-	-	-	0	-	0.00%
2024-10-04	13.80	13.75	-	13.80	13.80	205	2,829	13.800	13.08	13.03	-	13.08	13.08	216	13.081	0.73%
2024-10-03	13.70	13.70	-	-	-	0	0	-	12.99	12.99	-	-	-	0	-	0.37%
2024-10-02	13.65	13.60	-	13.65	13.65	2,400	32,760	13.650	12.94	12.89	-	12.94	12.94	2,532	12.939	1.49%
2024-09-30	13.45	-	-	13.45	13.45	1,500	20,175	13.450	12.75	-	-	12.75	12.75	1,582	12.749	1.13%
2024-09-27	13.30	-	-	13.10	13.30	3,580	47,114	13.160	12.61	-	-	12.42	12.61	3,777	12.475	4.31%
2024-09-26	12.75	12.60	-	12.50	12.75	1,500	18,925	12.617	12.09	11.94	-	11.85	12.09	1,582	11.959	2.41%
2024-09-25	12.45	12.35	-	-	-	0	0	-	11.80	11.71	-	-	-	0	-	0.81%
2024-09-24	12.35	12.35	-	12.30	12.35	6,040	74,523	12.338	11.71	11.71	-	11.66	11.71	6,372	11.695	0.41%
2024-09-23	12.30	12.30	-	12.30	12.30	795	9,778	12.299	11.66	11.66	-	11.66	11.66	839	11.659	0.82%
2024-09-20	12.20	12.20	-	-	-	0	0	-	11.56	11.56	-	-	-	0	-	0.83%
2024-09-19	12.10	-	-	-	-	0	0	-	11.47	-	-	-	-	0	-	0.00%
2024-09-17	12.10	-	-	12.10	12.20	6,215	75,205	12.101	11.47	-	-	11.47	11.56	6,557	11.470	-0.41%
2024-09-16	12.15	-	-	12.15	12.15	500	6,075	12.150	11.52	-	-	11.52	11.52	527	11.517	0.41%
2024-09-13	12.10	-	-	-	-	0	0	-	11.47	-	-	-	-	0	-	0.83%
2024-09-12	12.00	-	-	12.00	12.00	875	10,500	12.000	11.37	-	-	11.37	11.37	923	11.375	-0.83%
2024-09-11	12.10	-	-	-	-	0	0	-	11.47	-	-	-	-	0	-	-1.63%
2024-09-10	12.30	-	-	12.30	12.30	25	307	12.280	11.66	-	-	11.66	11.66	26	11.640	-0.40%
2024-09-09	12.35	-	-	12.35	12.35	5	61	12.200	11.71	-	-	11.71	11.71	5	11.564	-1.20%
2024-09-05	12.50	-	-	-	-	0	0	-	11.85	-	-	-	-	0	-	-0.40%
2024-09-04	12.55	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	0.00%
2024-09-03	12.55	-	-	12.55	12.65	1,690	21,210	12.550	11.90	-	-	11.90	11.99	1,783	11.896	0.00%
2024-09-02	12.55	-	-	12.55	12.65	2,000	25,250	12.625	11.90	-	-	11.90	11.99	2,110	11.967	-0.79%
2024-08-30	12.65	-	-	12.65	12.65	1,030	13,029	12.650	11.99	-	-	11.99	11.99	1,087	11.990	0.00%
2024-08-29	12.65	-	-	12.65	12.65	530	6,704	12.649	11.99	-	-	11.99	11.99	559	11.990	0.40%
2024-08-28	12.60	-	-	-	-	0	0	-	11.94	-	-	-	-	0	-	0.00%
2024-08-27	12.60	-	-	12.60	12.60	2,800	35,280	12.600	11.94	-	-	11.94	11.94	2,954	11.944	0.40%
2024-08-26	12.55	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	0.40%
2024-08-23	12.50	-	-	12.50	12.55	1,595	19,938	12.500	11.85	-	-	11.85	11.90	1,683	11.849	-0.79%
2024-08-22	12.60	-	-	12.55	12.60	1,600	20,135	12.584	11.94	-	-	11.90	11.94	1,688	11.929	-0.40%
2024-08-21	12.65	-	-	12.65	12.65	500	6,325	12.650	11.99	-	-	11.99	11.99	527	11.991	-1.17%
2024-08-20	12.80	-	-	-	-	0	0	-	12.13	-	-	-	-	0	-	0.00%
2024-08-19	12.80	-	-	-	-	0	0	-	12.13	-	-	-	-	0	-	-0.39%
2024-08-16	12.85	-	-	12.85	12.85	30	385	12.833	12.18	-	-	12.18	12.18	32	12.165	1.18%
2024-08-15	12.70	-	-	-	-	0	0	-	12.04	-	-	-	-	0	-	0.00%
2024-08-14	12.70	-	-	12.70	12.70	1,000	12,700	12.700	12.04	-	-	12.04	12.04	1,055	12.038	-0.39%
2024-08-13	12.75	-	-	-	-	0	0	-	12.09	-	-	-	-	0	-	0.00%
2024-08-12	12.75	-	-	-	-	0	0	-	12.09	-	-	-	-	0	-	0.00%
2024-08-09	12.75	-	12.75	12.60	12.75	225	2,838	12.613	12.09	-	12.09	11.94	12.09	237	11.956	1.03%
2024-08-08	12.62	-	-	-	-	0	0	-	11.96	-	-	-	-	0	-	0.00%
2024-08-07	12.70	-	12.75	-	-	0	0	-	11.96	-	12.01	-	-	0	-	0.00%
2024-08-06	12.70	-	12.75	-	-	0	0	-	11.96	-	12.01	-	-	0	-	0.00%
2024-08-05	12.70	-	-	12.70	12.70	390	4,953	12.700	11.96	-	-	11.96	11.96	414	11.962	-0.78%
2024-08-02	12.80	-	-	12.80	12.95	5,840	74,798	12.808	12.06	-	-	12.06	12.20	6,200	12.064	0.00%
2024-08-01	12.80	-	-	-	-	0	0	-	12.06	-	-	-	-	0	-	0.00%
2024-07-31	12.80	-	-	-	-	0	0	-	12.06	-	-	-	-	0	-	0.00%
2024-07-30	12.80	-	-	-	-	0	0	-	12.06	-	-	-	-	0	-	0.00%
2024-07-29	12.80	-	-	12.80	12.80	630	8,064	12.800	12.06	-	-	12.06	12.06	669	12.057	0.00%
2024-07-26	12.80	-	-	12.75	12.80	1,650	21,040	12.752	12.06	-	-	12.01	12.06	1,752	12.011	1.59%
2024-07-25	12.60	-	-	-	-	0	0	-	11.87	-	-	-	-	0	-	0.00%
2024-07-24	12.60	-	-	-	-	0	0	-	11.87	-	-	-	-	0	-	0.00%
2024-07-23	12.60	12.55	-	12.60	12.60	65	819	12.600	11.87	11.82	-	11.87	11.87	69	11.868	0.80%
2024-07-22	12.50	-	-	12.45	12.50	5,095	63,495	12.462	11.77	-	-	11.73	11.77	5,409	11.739	1.21%
2024-07-19	12.35	-	12.50	-	-	0	0	-	11.63	-	11.77	-	-	0	-	0.00%
2024-07-18	12.35	-	-	-	-	0	0	-	11.63	-	-	-	-	0	-	0.00%
2024-07-17	12.35	-	-	-	-	0	0	-	11.63	-	-	-	-	0	-	0.00%
2024-07-16	12.35	-	-	12.35	12.45	970	11,982	12.353	11.63	-	-	11.63	11.73	1,030	11.635	0.00%
2024-07-15	12.35	-	-	12.30	12.35	4,430	54,606	12.326	11.63	-	-	11.59	11.63	4,703	11.611	0.82%
2024-07-12	12.25	-	-	12.25	12.35	530	6,533	12.326	11.54	-	-	11.54	11.63	563	11.611	-0.41%
2024-07-11	12.30	12.30	-	-	-	0	0	-	11.59	11.59	-	-	-	0	-	0.00%
2024-07-10	12.30	12.30	-	-	-	0	0	-	11.59	11.59	-	-	-	0	-	0.00%
2024-07-09	12.30	12.30	-	12.30	12.35	615	7,565	12.301	11.59	11.59	-	11.59	11.63	653	11.586	0.82%
2024-07-08	12.20	-	-	-	-	0	0	-	11.49	-	-	-	-	0	-	0.00%
2024-07-05	12.20	-	-	12.20	12.25	2,095	25,609	12.224	11.49	-	-	11.49	11.54	2,224	11.514	0.41%
2024-07-04	12.15	12.10	-	-	-	0	0	-	11.44	11.40	-	-	-	0	-	0.00%
2024-07-03	12.15	12.10	-	12.15	12.15	855	10,388	12.150	11.44	11.40	-	11.44	11.44	908	11.444	0.83%
2024-07-02	12.05	12.05	-	-	-	0	0	-	11.35	11.35	-	-	-	0	-	0.42%
2024-06-28	12.00	-	-	12.00	12.00	75	900	12.000	11.30	-	-	11.30	11.30	80	11.303	0.00%
2024-06-27	12.00	-	12.00	12.00	12.00	1,725	20,700	12.000	11.30	-	11.30	11.30	11.30	1,831	11.303	0.42%
2024-06-26	11.95	11.90	-	11.95	11.95	1,245	14,877	11.949	11.26	11.21	-	11.26	11.26	1,322	11.255	-0.83%
2024-06-25	12.05	-	-	12.05	12.05	15	180	12.000	11.35	-	-	11.35	11.35	16	11.303	1.26%
2024-06-24	11.90	-	-	11.90	11.95	2,805	33,419	11.914	11.21	-	-	11.21	11.26	2,978	11.222	-0.42%
2024-06-21	11.95	-	12.00	-	-	0	0	-	11.26	-	11.30	-	-	0	-	0.00%
2024-06-20	11.95	-	12.00	-	-	0	0	-	11.26	-	11.30	-	-	0	-	0.00%
2024-06-19	11.95	-	12.00	-	-	0	0	-	11.26	-	11.30	-	-	0	-	0.00%
2024-06-18	11.95	-	12.00	11.95	11.95	30	358	11.933	11.26	-	11.30	11.26	11.26	32	11.240	0.00%
2024-06-17	11.95	-	12.00	-	-	0	0	-	11.26	-	11.30	-	-	0	-	-0.42%
2024-06-14	12.00	-	12.00	-	-	0	0	-	11.30	-	11.30	-	-	0	-	0.00%
2024-06-13	12.00	-	12.00	-	-	0	0	-	11.30	-	11.30	-	-	0	-	0.00%
2024-06-12	12.00	-	12.00	12.00	12.00	25	300	12.000	11.30	-	11.30	11.30	11.30	27	11.303	0.00%
2024-06-11	12.00	-	-	13.00	13.00	5	65	13.000	11.30	-	-	12.25	12.25	5	12.245	1.27%
2024-06-07	11.85	-	13.00	-	-	0	0	-	11.16	-	12.25	-	-	0	-	0.00%
2024-06-06	11.85	-	-	-	-	0	0	-	11.16	-	-	-	-	0	-	0.00%
2024-06-05	11.85	-	-	11.85	11.85	1,690	20,026	11.850	11.16	-	-	11.16	11.16	1,794	11.162	0.00%
2024-06-04	11.85	11.70	-	11.85	11.85	10	118	11.800	11.16	11.02	-	11.16	11.16	11	11.115	0.85%
2024-06-03	11.75	11.70	-	11.75	11.75	1,270	14,922	11.750	11.07	11.02	-	11.07	11.07	1,348	11.067	0.43%
2024-05-31	11.70	11.65	11.70	11.65	11.70	2,200	25,735	11.698	11.02	10.97	11.02	10.97	11.02	2,336	11.018	-0.43%
2024-05-30	11.75	11.75	13.00	-	-	0	0	-	11.07	11.07	12.25	-	-	0	-	0.00%
2024-05-29	11.75	11.75	13.00	11.75	11.90	3,255	38,247	11.750	11.07	11.07	12.25	11.07	11.21	3,456	11.068	-1.26%
2024-05-28	11.90	11.85	-	11.90	11.90	12,030	143,157	11.900	11.21	11.16	-	11.21	11.21	12,772	11.209	-0.42%
2024-05-27	11.95	11.85	-	-	-	0	0	-	11.26	11.16	-	-	-	0	-	0.00%
2024-05-24	11.95	11.95	-	-	-	0	0	-	11.26	11.26	-	-	-	0	-	0.00%
2024-05-23	11.95	11.85	-	11.90	11.95	2,080	24,802	11.924	11.26	11.16	-	11.21	11.26	2,208	11.232	-0.42%
2024-05-22	12.00	-	-	12.00	12.00	580	6,960	12.000	11.30	-	-	11.30	11.30	616	11.303	0.42%
2024-05-21	11.95	-	-	11.95	12.05	1,600	19,244	12.028	11.26	-	-	11.26	11.35	1,699	11.329	-0.42%
2024-05-20	12.00	-	-	11.90	12.00	3,845	45,983	11.959	11.30	-	-	11.21	11.30	4,082	11.265	0.42%
2024-05-17	11.95	-	12.30	11.80	11.95	8,130	96,802	11.907	11.26	-	11.59	11.11	11.26	8,631	11.215	1.70%
2024-05-16	11.75	-	-	11.70	11.75	5,700	66,715	11.704	11.07	-	-	11.02	11.07	6,051	11.025	1.29%
2024-05-14	11.60	-	-	11.60	11.60	500	5,800	11.600	10.93	-	-	10.93	10.93	531	10.926	0.87%
2024-05-13	11.50	-	-	-	-	0	0	-	10.83	-	-	-	-	0	-	1.59%
2024-05-10	11.32	-	-	-	-	0	0	-	10.66	-	-	-	-	0	-	-0.00%
2024-05-09	11.55	-	11.85	11.55	11.55	30	346	11.533	10.66	-	10.94	10.66	10.66	32	10.647	-0.43%
2024-05-08	11.60	-	-	-	-	0	0	-	10.71	-	-	-	-	0	-	0.00%
2024-05-07	11.60	-	11.60	-	-	0	0	-	10.71	-	10.71	-	-	0	-	-0.43%
2024-05-06	11.65	-	-	-	-	0	0	-	10.75	-	-	-	-	0	-	0.00%
2024-05-03	11.65	-	-	11.65	11.65	120	1,398	11.650	10.75	-	-	10.75	10.75	130	10.755	1.30%
2024-05-02	11.50	-	-	11.45	11.50	1,895	21,767	11.487	10.62	-	-	10.57	10.62	2,053	10.604	3.60%
2024-04-30	11.10	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	0.45%
2024-04-29	11.05	-	-	11.00	11.10	470	5,196	11.055	10.20	-	-	10.15	10.25	509	10.206	0.91%
2024-04-26	10.95	-	-	-	-	0	0	-	10.11	-	-	-	-	0	-	0.00%
2024-04-25	10.95	-	-	10.95	10.95	1,500	16,425	10.950	10.11	-	-	10.11	10.11	1,625	10.109	-0.45%
2024-04-24	11.00	11.00	-	11.00	11.00	1,000	11,000	11.000	10.15	10.15	-	10.15	10.15	1,083	10.155	0.92%
2024-04-23	10.90	10.85	-	-	-	0	0	-	10.06	10.02	-	-	-	0	-	0.00%
2024-04-22	10.90	-	-	10.90	10.90	2,385	25,996	10.900	10.06	-	-	10.06	10.06	2,583	10.062	0.00%
2024-04-19	10.90	-	-	-	-	0	0	-	10.06	-	-	-	-	0	-	0.00%
2024-04-18	10.90	-	-	10.90	10.90	500	5,450	10.900	10.06	-	-	10.06	10.06	542	10.063	0.00%
2024-04-17	10.90	-	-	10.90	10.90	3,500	38,150	10.900	10.06	-	-	10.06	10.06	3,791	10.063	-1.36%
2024-04-16	11.05	-	-	11.05	11.25	1,035	11,443	11.056	10.20	-	-	10.20	10.39	1,121	10.207	-1.34%
2024-04-15	11.20	-	-	11.20	11.25	3,200	35,890	11.216	10.34	-	-	10.34	10.39	3,466	10.354	-1.32%
2024-04-12	11.35	-	-	11.35	11.35	2,000	22,700	11.350	10.48	-	-	10.48	10.48	2,166	10.478	0.00%
2024-04-11	11.35	-	-	11.35	11.35	2,250	25,537	11.350	10.48	-	-	10.48	10.48	2,437	10.478	0.00%
2024-04-10	11.35	-	-	11.35	11.35	1,000	11,350	11.350	10.48	-	-	10.48	10.48	1,083	10.478	0.44%
2024-04-09	11.30	-	-	11.30	11.35	1,830	20,680	11.301	10.43	-	-	10.43	10.48	1,982	10.432	0.44%
2024-04-08	11.25	11.25	-	11.25	11.25	1,000	11,250	11.250	10.39	10.39	-	10.39	10.39	1,083	10.386	-0.44%
2024-04-05	11.30	-	-	11.25	11.30	1,000	11,275	11.275	10.43	-	-	10.39	10.43	1,083	10.409	0.44%
2024-04-03	11.25	11.20	-	11.25	11.25	30	337	11.233	10.39	10.34	-	10.39	10.39	32	10.370	0.90%
2024-04-02	11.15	-	-	11.15	11.15	500	5,575	11.150	10.29	-	-	10.29	10.29	542	10.293	0.90%
2024-03-28	11.05	-	-	11.05	11.05	1,900	20,995	11.050	10.20	-	-	10.20	10.20	2,058	10.201	0.45%
2024-03-27	11.00	-	-	11.00	11.00	1,000	11,000	11.000	10.15	-	-	10.15	10.15	1,083	10.155	0.92%
2024-03-26	10.90	-	-	10.85	10.90	2,000	21,750	10.875	10.06	-	-	10.02	10.06	2,166	10.039	1.40%
2024-03-25	10.75	-	-	10.75	10.75	1,000	10,750	10.750	9.924	-	-	9.924	9.924	1,083	9.9241	0.00%
2024-03-22	10.75	-	-	10.75	10.75	1,000	10,750	10.750	9.924	-	-	9.924	9.924	1,083	9.9241	-0.92%
2024-03-21	10.85	-	-	10.85	10.85	500	5,425	10.850	10.02	-	-	10.02	10.02	542	10.016	0.00%
2024-03-20	10.85	10.80	-	10.85	10.85	2,500	27,125	10.850	10.02	9.970	-	10.02	10.02	2,708	10.016	1.40%
2024-03-19	10.70	10.70	-	10.70	10.70	16,025	171,467	10.700	9.878	9.878	-	9.878	9.878	17,359	9.8779	-0.47%
2024-03-18	10.75	10.65	-	10.65	10.75	75	802	10.693	9.924	9.832	-	9.832	9.924	81	9.8718	0.47%
2024-03-15	10.70	-	-	10.70	10.70	7,300	78,110	10.700	9.878	-	-	9.878	9.878	7,908	9.8779	-0.47%
2024-03-14	10.75	-	-	10.75	10.75	3,000	32,250	10.750	9.924	-	-	9.924	9.924	3,250	9.9241	0.00%
2024-03-13	10.75	10.75	-	-	-	0	0	-	9.924	9.924	-	-	-	0	-	0.47%
2024-03-12	10.70	10.70	-	-	-	0	0	-	9.878	9.878	-	-	-	0	-	0.94%
2024-03-11	10.60	-	-	10.60	10.65	530	5,619	10.602	9.786	-	-	9.786	9.832	574	9.7874	0.47%
2024-03-08	10.55	10.50	-	-	-	0	0	-	9.739	9.693	-	-	-	0	-	0.00%
2024-03-07	10.55	10.55	-	10.55	10.55	500	5,275	10.550	9.739	9.739	-	9.739	9.739	542	9.7395	0.00%
2024-03-06	10.55	-	-	10.55	10.55	40	422	10.550	9.739	-	-	9.739	9.739	43	9.7395	-1.40%
2024-03-05	10.70	-	10.75	-	-	0	0	-	9.878	-	9.924	-	-	0	-	-0.47%
2024-03-04	10.75	-	10.95	10.75	10.75	500	5,375	10.750	9.924	-	10.11	9.924	9.924	542	9.9241	-0.92%
2024-03-01	10.85	-	10.95	-	-	0	0	-	10.02	-	10.11	-	-	0	-	0.00%
2024-02-29	10.85	-	10.95	-	-	0	0	-	10.02	-	10.11	-	-	0	-	0.00%
2024-02-28	10.85	-	10.90	-	-	0	0	-	10.02	-	10.06	-	-	0	-	0.00%
2024-02-27	10.85	10.80	10.90	10.85	10.85	1,000	10,850	10.850	10.02	9.970	10.06	10.02	10.02	1,083	10.016	-0.91%
2024-02-26	10.95	-	11.05	-	-	0	0	-	10.11	-	10.20	-	-	0	-	0.00%
2024-02-23	10.95	10.85	10.95	10.95	10.95	5	54	10.800	10.11	10.02	10.11	10.11	10.11	5	9.9702	1.86%
2024-02-22	10.75	-	10.85	-	-	0	0	-	9.924	-	10.02	-	-	0	-	1.42%
2024-02-21	10.60	-	10.70	-	-	0	0	-	9.786	-	9.878	-	-	0	-	0.47%
2024-02-20	10.55	-	-	-	-	0	0	-	9.739	-	-	-	-	0	-	0.96%
2024-02-19	10.45	-	-	10.45	10.45	500	5,225	10.450	9.647	-	-	9.647	9.647	542	9.6471	0.48%
2024-02-16	10.40	-	-	10.40	10.45	1,045	10,870	10.402	9.601	-	-	9.601	9.647	1,132	9.6027	-0.48%
2024-02-15	10.45	-	-	-	-	0	0	-	9.647	-	-	-	-	0	-	-0.10%
2024-02-14	10.60	-	-	10.60	10.65	1,330	14,114	10.612	9.656	-	-	9.656	9.702	1,460	9.6673	-0.47%
2024-02-09	10.65	10.50	10.65	-	-	0	0	-	9.702	9.565	9.702	-	-	0	-	0.00%
2024-02-08	10.65	10.55	-	-	-	0	0	-	9.702	9.611	-	-	-	0	-	-0.47%
2024-02-07	10.70	-	-	-	-	0	0	-	9.747	-	-	-	-	0	-	-0.47%
2024-02-06	10.75	-	-	-	-	0	0	-	9.793	-	-	-	-	0	-	0.00%
2024-02-05	10.75	-	-	-	-	0	0	-	9.793	-	-	-	-	0	-	0.00%
2024-02-02	10.75	-	-	-	-	0	0	-	9.793	-	-	-	-	0	-	0.00%
2024-02-01	10.75	-	-	-	-	0	0	-	9.793	-	-	-	-	0	-	0.00%
2024-01-31	10.75	-	-	10.75	10.75	1,555	16,716	10.750	9.793	-	-	9.793	9.793	1,707	9.7929	0.47%
2024-01-30	10.70	-	11.00	10.70	10.80	2,845	30,713	10.795	9.747	-	10.02	9.747	9.839	3,123	9.8344	-3.17%
2024-01-29	11.05	-	-	11.15	11.15	100	1,115	11.150	10.07	-	-	10.16	10.16	110	10.157	-0.45%
2024-01-26	11.10	-	-	11.10	11.10	555	6,160	11.099	10.11	-	-	10.11	10.11	609	10.111	1.37%
2024-01-25	10.95	-	-	-	-	0	0	-	9.975	-	-	-	-	0	-	1.39%
2024-01-24	10.80	-	-	10.80	10.85	1,900	20,545	10.813	9.839	-	-	9.839	9.884	2,086	9.8506	0.47%
2024-01-23	10.75	-	11.05	10.75	10.75	1,000	10,750	10.750	9.793	-	10.07	9.793	9.793	1,098	9.7930	-1.38%
2024-01-22	10.90	-	-	10.90	11.05	1,865	20,403	10.940	9.930	-	-	9.930	10.07	2,047	9.9661	-1.36%
2024-01-19	11.05	-	-	11.05	11.05	2,880	31,824	11.050	10.07	-	-	10.07	10.07	3,161	10.066	0.45%
2024-01-18	11.00	-	-	11.00	11.15	6,805	75,195	11.050	10.02	-	-	10.02	10.16	7,470	10.066	-2.65%
2024-01-17	11.30	-	-	-	-	0	0	-	10.29	-	-	-	-	0	-	-1.74%
2024-01-16	11.50	-	-	11.55	11.55	40	462	11.550	10.48	-	-	10.52	10.52	44	10.522	1.32%
2024-01-15	11.35	-	-	-	-	535	6,072	11.350	10.34	-	-	-	-	587	10.339	0.89%
2024-01-12	11.25	-	-	11.25	11.25	115	1,293	11.243	10.25	-	-	10.25	10.25	126	10.243	3.69%
2024-01-11	10.85	10.85	-	10.75	10.85	3,460	37,330	10.789	9.884	9.884	-	9.793	9.884	3,798	9.8286	2.36%
2024-01-10	10.60	-	-	10.55	10.55	2,520	26,586	10.550	9.656	-	-	9.611	9.611	2,766	9.6108	-0.47%
2024-01-09	10.65	-	-	10.65	10.65	65	692	10.646	9.702	-	-	9.702	9.702	71	9.6984	0.47%
2024-01-08	10.60	10.50	-	-	-	0	0	-	9.656	9.565	-	-	-	0	-	0.00%
2024-01-05	10.60	-	-	10.60	10.60	2,500	26,500	10.600	9.656	-	-	9.656	9.656	2,744	9.6564	0.00%
2024-01-04	10.60	-	11.20	10.60	10.65	2,650	28,107	10.606	9.656	-	10.20	9.656	9.702	2,909	9.6622	0.95%
2024-01-03	10.50	-	-	-	-	0	0	-	9.565	-	-	-	-	0	-	1.45%
2024-01-02	10.35	-	-	10.35	10.35	2,965	30,687	10.350	9.429	-	-	9.429	9.429	3,255	9.4284	1.47%
2023-12-29	10.20	-	-	-	-	0	0	-	9.292	-	-	-	-	0	-	0.00%
2023-12-28	10.20	-	-	10.20	10.20	530	5,406	10.200	9.292	-	-	9.292	9.292	582	9.2920	0.00%
2023-12-27	10.20	-	-	-	-	0	0	-	9.292	-	-	-	-	0	-	0.00%
2023-12-22	10.20	-	-	-	-	0	0	-	9.292	-	-	-	-	0	-	0.00%
2023-12-21	10.20	-	-	-	-	0	0	-	9.292	-	-	-	-	0	-	0.00%
2023-12-20	10.20	-	-	-	-	0	0	-	9.292	-	-	-	-	0	-	0.49%
2023-12-19	10.15	-	-	10.15	10.15	70	710	10.143	9.246	-	-	9.246	9.246	77	9.2399	1.00%
2023-12-18	10.05	-	-	10.05	10.05	20	201	10.050	9.155	-	-	9.155	9.155	22	9.1553	0.50%
2023-12-15	10.00	-	-	10.00	10.10	1,030	10,302	10.002	9.110	-	-	9.110	9.201	1,131	9.1116	0.50%
2023-12-14	9.950	-	10.00	9.950	10.05	3,045	30,400	9.9836	9.064	-	9.110	9.064	9.155	3,343	9.0948	0.51%
2023-12-13	9.900	-	-	9.800	9.900	5,335	52,565	9.8529	9.019	-	-	8.928	9.019	5,856	8.9757	3.12%
2023-12-12	9.600	-	-	9.400	9.600	3,310	31,355	9.4728	8.745	-	-	8.563	8.745	3,633	8.6295	1.59%
2023-12-11	9.450	-	-	9.450	9.450	105	992	9.4476	8.609	-	-	8.609	8.609	115	8.6066	0.00%
2023-12-08	9.450	-	-	9.350	9.400	1,000	9,375	9.3750	8.609	-	-	8.518	8.563	1,098	8.5404	0.00%
2023-12-07	9.450	-	-	-	-	0	0	-	8.609	-	-	-	-	0	-	0.00%
2023-12-06	9.450	-	-	-	-	0	0	-	8.609	-	-	-	-	0	-	-0.53%
2023-12-05	9.500	-	-	-	-	0	0	-	8.654	-	-	-	-	0	-	-1.55%
2023-12-04	9.650	-	-	9.650	9.650	1,560	15,054	9.6500	8.791	-	-	8.791	8.791	1,712	8.7909	-0.52%
2023-12-01	9.700	-	-	9.700	9.700	2,100	20,370	9.7000	8.836	-	-	8.836	8.836	2,305	8.8365	-2.51%
2023-11-30	9.950	-	-	10.05	10.05	1,275	12,736	9.9890	9.064	-	-	9.155	9.155	1,400	9.0998	-2.93%
2023-11-29	10.25	-	-	10.25	10.25	4,540	46,535	10.250	9.338	-	-	9.338	9.338	4,984	9.3375	-0.97%
2023-11-28	10.35	-	-	10.40	10.40	8,195	85,305	10.409	9.429	-	-	9.474	9.474	8,996	9.4827	-0.96%
2023-11-27	10.45	-	-	10.45	11.00	3,060	32,422	10.595	9.520	-	-	9.520	10.02	3,359	9.6522	-4.57%
2023-11-24	10.95	10.70	11.20	10.80	10.95	1,405	15,318	10.902	9.975	9.747	10.20	9.839	9.975	1,542	9.9319	6.83%
2023-11-23	10.25	-	-	10.25	10.25	2,035	20,782	10.212	9.338	-	-	9.338	9.338	2,234	9.3032	3.02%
2023-11-22	9.950	-	-	9.750	9.950	9,600	93,900	9.7813	9.064	-	-	8.882	9.064	10,538	8.9105	4.19%
2023-11-21	9.550	-	-	9.550	9.600	6,735	64,493	9.5758	8.700	-	-	8.700	8.745	7,393	8.7233	6.11%
2023-11-20	9.000	-	-	-	-	0	0	-	8.199	-	-	-	-	0	-	0.56%
2023-11-17	8.950	-	-	8.950	8.950	3,600	32,220	8.9500	8.153	-	-	8.153	8.153	3,952	8.1533	0.00%
2023-11-16	8.950	8.000	-	8.900	8.950	1,710	15,221	8.9012	8.153	7.288	-	8.108	8.153	1,877	8.1088	1.70%
2023-11-15	8.800	-	-	-	-	0	0	-	8.017	-	-	-	-	0	-	0.00%
2023-11-14	8.800	-	-	8.800	8.850	2,600	22,930	8.8192	8.017	-	-	8.017	8.062	2,854	8.0341	-0.79%
2023-11-13	9.050	9.000	-	9.050	9.100	5,975	54,322	9.0915	8.080	8.036	-	8.080	8.125	6,692	8.1175	-1.63%
2023-11-10	9.200	-	-	9.200	9.250	18,050	166,060	9.2000	8.214	-	-	8.214	8.259	20,216	8.2143	-1.60%
2023-11-09	9.350	-	-	9.450	9.450	3,835	36,240	9.4498	8.348	-	-	8.438	8.438	4,295	8.4373	0.00%
2023-11-08	9.350	8.800	-	9.150	9.350	8,300	76,683	9.2389	8.348	7.857	-	8.170	8.348	9,296	8.2491	4.47%
2023-11-07	8.950	8.850	-	8.950	8.950	2,720	24,344	8.9500	7.991	7.902	-	7.991	7.991	3,046	7.9911	2.87%
2023-11-06	8.700	8.550	-	8.500	8.700	8,860	76,653	8.6516	7.768	7.634	-	7.589	7.768	9,923	7.7246	2.96%
2023-11-03	8.450	8.300	-	8.450	8.450	150	1,267	8.4467	7.545	7.411	-	7.545	7.545	168	7.5417	0.00%
2023-11-02	8.450	8.400	-	8.500	8.500	150	1,275	8.5000	7.545	7.500	-	7.589	7.589	168	7.5893	0.60%
2023-11-01	8.400	8.400	-	8.400	8.450	10,480	88,137	8.4100	7.500	7.500	-	7.500	7.545	11,738	7.5090	-2.89%
2023-10-31	8.650	-	-	-	-	0	0	-	7.723	-	-	-	-	0	-	-1.14%
2023-10-30	8.750	-	-	-	-	0	0	-	7.813	-	-	-	-	0	-	0.00%
2023-10-27	8.750	-	-	-	-	0	0	-	7.813	-	-	-	-	0	-	0.00%
2023-10-26	8.750	-	-	8.750	8.800	10,260	89,880	8.7602	7.813	-	-	7.813	7.857	11,491	7.8217	0.00%
2023-10-25	8.750	-	-	8.750	8.750	8,825	77,218	8.7499	7.813	-	-	7.813	7.813	9,884	7.8124	0.00%
2023-10-24	8.750	-	-	8.750	8.750	500	4,375	8.7500	7.813	-	-	7.813	7.813	560	7.8125	0.00%
2023-10-20	8.750	-	-	8.750	8.750	10,425	91,218	8.7499	7.813	-	-	7.813	7.813	11,676	7.8125	0.57%
2023-10-19	8.700	7.750	-	-	-	0	0	-	7.768	6.920	-	-	-	0	-	-2.79%
2023-10-18	8.950	-	-	9.150	9.150	500	4,575	9.1500	7.991	-	-	8.170	8.170	560	8.1697	-3.24%
2023-10-17	9.250	-	-	9.150	9.400	16,545	154,105	9.3143	8.259	-	-	8.170	8.393	18,530	8.3164	-2.12%
2023-10-16	9.450	-	-	9.450	9.650	9,620	91,720	9.5343	8.438	-	-	8.438	8.616	10,774	8.5128	-1.05%
2023-10-13	9.550	-	-	9.550	9.550	8,550	81,652	9.5499	8.527	-	-	8.527	8.527	9,576	8.5268	-1.04%
2023-10-12	9.650	9.600	-	9.650	9.700	4,800	46,465	9.6802	8.616	8.571	-	8.616	8.661	5,376	8.6431	-2.53%
2023-10-11	9.900	-	-	-	-	0	0	-	8.839	-	-	-	-	0	-	-1.00%
2023-10-10	10.00	-	-	10.05	10.05	95	954	10.042	8.929	-	-	8.973	8.973	106	8.9662	-0.99%
2023-10-09	10.10	-	-	-	-	0	0	-	9.018	-	-	-	-	0	-	0.00%
2023-10-06	10.10	-	-	-	-	0	0	-	9.018	-	-	-	-	0	-	-0.49%
2023-10-05	10.15	-	-	-	-	0	0	-	9.063	-	-	-	-	0	-	-0.49%
2023-10-04	10.20	-	-	10.20	10.20	650	6,630	10.200	9.107	-	-	9.107	9.107	728	9.1072	-1.92%
2023-10-03	10.40	-	-	-	-	0	0	-	9.286	-	-	-	-	0	-	-0.48%
2023-09-29	10.45	-	-	10.45	10.45	800	8,360	10.450	9.330	-	-	9.330	9.330	896	9.3304	-0.48%
2023-09-28	10.50	-	-	10.50	10.60	2,285	24,148	10.568	9.375	-	-	9.375	9.464	2,559	9.4358	-2.78%
2023-09-27	10.80	-	-	10.90	10.90	1,390	15,151	10.900	9.643	-	-	9.732	9.732	1,557	9.7322	-2.70%
2023-09-26	11.10	-	-	-	-	0	0	-	9.911	-	-	-	-	0	-	-0.45%
2023-09-25	11.15	-	-	11.25	11.25	1,000	11,250	11.250	9.955	-	-	10.04	10.04	1,120	10.045	-1.33%
2023-09-22	11.30	-	-	-	-	0	0	-	10.09	-	-	-	-	0	-	0.00%
2023-09-21	11.30	-	-	-	-	0	0	-	10.09	-	-	-	-	0	-	-1.74%
2023-09-20	11.50	-	-	11.55	11.55	1,315	15,188	11.550	10.27	-	-	10.31	10.31	1,473	10.312	-1.71%
2023-09-19	11.70	-	-	-	-	0	0	-	10.45	-	-	-	-	0	-	-0.85%
2023-09-18	11.80	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	-0.42%
2023-09-15	11.85	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	0.00%
2023-09-14	11.85	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	0.00%
2023-09-13	11.85	11.80	-	11.85	11.85	1,250	14,812	11.850	10.58	10.54	-	10.58	10.58	1,400	10.580	0.42%
2023-09-12	11.80	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
2023-09-11	11.80	-	-	11.85	11.85	80	948	11.850	10.54	-	-	10.58	10.58	90	10.580	-1.26%
2023-09-07	11.95	-	-	12.05	12.10	500	6,035	12.070	10.67	-	-	10.76	10.80	560	10.777	0.84%
2023-09-06	11.85	-	-	11.80	11.85	3,550	42,017	11.836	10.58	-	-	10.54	10.58	3,976	10.568	-2.07%
2023-09-05	12.10	-	-	12.10	12.10	620	7,502	12.100	10.80	-	-	10.80	10.80	694	10.804	-2.02%
2023-09-04	12.35	-	-	12.15	12.35	3,815	46,752	12.255	11.03	-	-	10.85	11.03	4,273	10.942	10.76%
2023-08-31	11.15	-	-	11.10	11.10	1,500	16,650	11.100	9.955	-	-	9.911	9.911	1,680	9.9107	5.19%
2023-08-30	10.60	-	-	10.50	10.60	1,600	16,950	10.594	9.464	-	-	9.375	9.464	1,792	9.4587	0.95%
2023-08-29	10.50	-	-	10.50	10.50	100	1,050	10.500	9.375	-	-	9.375	9.375	112	9.3750	1.45%
2023-08-28	10.35	-	-	10.25	10.30	3,360	34,531	10.277	9.241	-	-	9.152	9.196	3,763	9.1760	2.48%
2023-08-25	10.10	-	-	10.10	10.15	3,695	37,324	10.101	9.018	-	-	9.018	9.063	4,138	9.0190	0.00%
2023-08-24	10.10	-	-	10.10	10.15	5,000	50,650	10.130	9.018	-	-	9.018	9.063	5,600	9.0447	-1.94%
2023-08-23	10.30	-	-	10.30	10.30	200	2,060	10.300	9.196	-	-	9.196	9.196	224	9.1964	0.49%
2023-08-22	10.25	-	-	10.25	10.25	2,660	27,265	10.250	9.152	-	-	9.152	9.152	2,979	9.1518	-2.84%
2023-08-21	10.55	-	-	10.60	10.60	100	1,060	10.600	9.420	-	-	9.464	9.464	112	9.4643	-0.47%
2023-08-18	10.60	-	-	10.60	10.60	1,430	15,158	10.600	9.464	-	-	9.464	9.464	1,602	9.4643	-1.40%
2023-08-17	10.75	-	-	10.75	10.75	9,905	106,478	10.750	9.598	-	-	9.598	9.598	11,094	9.5982	-0.46%
2023-08-16	10.80	-	-	10.70	10.80	2,430	26,101	10.741	9.643	-	-	9.554	9.643	2,722	9.5903	-0.46%
2023-08-15	10.85	10.70	-	9.400	10.85	9,345	101,082	10.817	9.688	9.554	-	8.393	9.688	10,466	9.6578	-1.81%
2023-08-14	11.05	-	11.25	11.20	11.30	21,305	239,581	11.245	9.866	-	10.04	10.00	10.09	23,862	10.040	-5.15%
2023-08-11	11.65	-	-	11.60	11.70	4,685	54,466	11.626	10.40	-	-	10.36	10.45	5,247	10.380	-2.51%
2023-08-10	11.95	-	-	11.95	12.10	5,180	62,170	12.002	10.67	-	-	10.67	10.80	5,802	10.716	-2.37%
2023-08-09	12.60	-	-	12.50	12.60	7,175	89,689	12.500	10.93	-	-	10.84	10.93	8,272	10.842	0.80%
2023-08-08	12.50	-	-	12.50	13.10	8,825	113,104	12.816	10.84	-	-	10.84	11.36	10,175	11.116	-5.30%
2023-08-07	13.20	-	-	-	-	0	0	-	11.45	-	-	-	-	0	-	0.00%
2023-08-04	13.20	-	-	-	-	0	0	-	11.45	-	-	-	-	0	-	0.00%
2023-08-03	13.20	-	-	13.20	13.20	500	6,600	13.200	11.45	-	-	11.45	11.45	576	11.449	-3.30%
2023-08-02	13.65	-	-	13.80	13.95	1,000	13,875	13.875	11.84	-	-	11.97	12.10	1,153	12.034	-3.19%
2023-08-01	14.10	-	-	14.10	14.20	1,050	14,855	14.148	12.23	-	-	12.23	12.32	1,211	12.271	-0.70%
2023-07-31	14.20	-	-	14.10	14.20	1,500	21,250	14.167	12.32	-	-	12.23	12.32	1,729	12.287	0.71%
2023-07-28	14.10	-	-	13.95	14.00	4,500	62,975	13.994	12.23	-	-	12.10	12.14	5,188	12.138	2.17%
2023-07-27	13.80	-	-	13.70	13.75	5,315	72,865	13.709	11.97	-	-	11.88	11.93	6,128	11.891	1.10%
2023-07-26	13.65	-	-	13.65	13.70	2,810	38,412	13.670	11.84	-	-	11.84	11.88	3,240	11.856	-1.80%
2023-07-25	13.90	-	-	13.75	14.05	7,065	98,213	13.901	12.06	-	-	11.93	12.19	8,146	12.057	3.35%
2023-07-24	13.45	-	-	-	-	0	0	-	11.67	-	-	-	-	0	-	-3.58%
2023-07-21	13.95	-	-	14.00	14.00	25	350	14.000	12.10	-	-	12.14	12.14	29	12.143	-0.71%
2023-07-20	14.05	-	-	14.05	14.05	1,080	15,174	14.050	12.19	-	-	12.19	12.19	1,245	12.186	-0.71%
2023-07-19	14.15	-	-	14.40	14.40	100	1,440	14.400	12.27	-	-	12.49	12.49	115	12.490	-2.41%
2023-07-18	14.50	14.50	-	14.50	14.50	1,885	27,332	14.500	12.58	12.58	-	12.58	12.58	2,173	12.576	-2.36%
2023-07-14	14.85	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	0.68%
2023-07-13	14.75	-	-	14.75	14.75	1,025	15,118	14.749	12.79	-	-	12.79	12.79	1,182	12.793	0.00%
2023-07-12	14.75	-	-	14.75	14.75	450	6,637	14.749	12.79	-	-	12.79	12.79	519	12.792	0.68%
2023-07-11	14.65	14.70	-	14.60	14.65	810	11,846	14.625	12.71	12.75	-	12.66	12.71	934	12.685	0.69%
2023-07-10	14.55	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	-1.02%
2023-07-07	14.70	-	-	-	-	0	0	-	12.75	-	-	-	-	0	-	-0.68%
2023-07-06	14.80	-	-	-	-	0	0	-	12.84	-	-	-	-	0	-	-0.34%
2023-07-05	14.85	-	-	14.85	14.85	1,400	20,790	14.850	12.88	-	-	12.88	12.88	1,614	12.880	-2.62%
2023-07-04	15.25	-	-	15.25	15.25	500	7,625	15.250	13.23	-	-	13.23	13.23	576	13.227	-3.79%
2023-07-03	15.85	-	-	-	-	0	0	-	13.75	-	-	-	-	0	-	-0.63%
2023-06-30	15.95	-	-	-	-	0	0	-	13.83	-	-	-	-	0	-	-1.24%
2023-06-29	16.15	-	-	-	-	0	0	-	14.01	-	-	-	-	0	-	0.00%
2023-06-28	16.15	-	-	-	-	0	0	-	14.01	-	-	-	-	0	-	0.00%
2023-06-27	16.15	-	-	16.15	16.20	1,930	31,219	16.176	14.01	-	-	14.01	14.05	2,225	14.030	-1.52%
2023-06-26	16.40	-	-	16.50	16.50	400	6,600	16.500	14.22	-	-	14.31	14.31	461	14.311	-0.61%
2023-06-23	16.50	16.50	-	-	-	0	0	-	14.31	14.31	-	-	-	0	-	0.61%
2023-06-21	16.40	-	-	16.40	16.40	150	2,460	16.400	14.22	-	-	14.22	14.22	173	14.225	-2.09%
2023-06-20	16.75	-	-	-	-	0	0	-	14.53	-	-	-	-	0	-	-1.76%
2023-06-19	17.05	-	-	-	-	0	0	-	14.79	-	-	-	-	0	-	0.00%
2023-06-16	17.05	-	-	-	-	0	0	-	14.79	-	-	-	-	0	-	0.00%
2023-06-15	17.05	16.85	17.40	17.05	17.05	55	937	17.036	14.79	14.61	15.09	14.79	14.79	63	14.776	1.19%
2023-06-14	16.85	-	-	16.85	16.85	450	7,582	16.849	14.61	-	-	14.61	14.61	519	14.614	-0.30%
2023-06-13	16.90	-	-	16.90	16.95	3,295	55,776	16.927	14.66	-	-	14.66	14.70	3,799	14.682	0.30%
2023-06-12	16.85	-	-	16.85	16.85	855	14,406	16.849	14.61	-	-	14.61	14.61	986	14.614	-1.17%
2023-06-09	17.05	-	-	17.05	17.05	50	852	17.040	14.79	-	-	14.79	14.79	58	14.780	3.96%
2023-06-08	16.40	-	-	-	-	0	0	-	14.22	-	-	-	-	0	-	0.61%
2023-06-07	16.30	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2023-06-06	16.30	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2023-06-05	16.30	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	1.87%
2023-06-02	16.00	-	-	16.00	16.00	860	13,760	16.000	13.88	-	-	13.88	13.88	992	13.878	2.89%
2023-06-01	15.55	-	-	-	-	0	0	-	13.49	-	-	-	-	0	-	1.97%
2023-05-31	15.25	-	-	-	-	0	0	-	13.23	-	-	-	-	0	-	0.33%
2023-05-30	15.20	-	-	15.20	15.20	5,940	90,288	15.200	13.18	-	-	13.18	13.18	6,848	13.184	1.67%
2023-05-29	14.95	-	-	14.95	14.95	500	7,475	14.950	12.97	-	-	12.97	12.97	576	12.967	0.34%
2023-05-25	14.90	-	-	14.90	14.90	600	8,940	14.900	12.92	-	-	12.92	12.92	692	12.923	2.05%
2023-05-24	14.60	-	-	14.60	15.00	905	13,267	14.660	12.66	-	-	12.66	13.01	1,043	12.715	-2.67%
2023-05-23	15.00	-	15.20	15.00	15.40	3,120	47,432	15.203	13.01	-	13.18	13.01	13.36	3,597	13.186	-3.23%
2023-05-22	15.50	-	-	15.55	15.55	500	7,775	15.550	13.44	-	-	13.49	13.49	576	13.487	-2.52%
2023-05-19	15.90	-	-	-	-	0	0	-	13.79	-	-	-	-	0	-	-0.31%
2023-05-18	15.95	-	-	15.95	15.95	100	1,595	15.950	13.83	-	-	13.83	13.83	115	13.834	-1.24%
2023-05-17	16.15	-	-	16.20	16.20	900	14,580	16.200	14.01	-	-	14.05	14.05	1,038	14.051	-2.42%
2023-05-16	16.55	-	-	16.55	16.55	250	4,137	16.548	14.35	-	-	14.35	14.35	288	14.353	-1.49%
2023-05-15	16.80	-	-	16.80	16.80	630	10,584	16.800	14.57	-	-	14.57	14.57	726	14.571	-0.30%
2023-05-12	16.85	-	-	16.85	16.85	860	14,491	16.850	14.61	-	-	14.61	14.61	992	14.615	-1.46%
2023-05-11	17.10	-	-	-	-	0	0	-	14.83	-	-	-	-	0	-	-0.29%
2023-05-10	17.15	-	17.15	17.15	17.15	75	1,286	17.147	14.88	-	14.88	14.88	14.88	86	14.872	-1.15%
2023-05-09	17.35	-	18.25	17.65	17.65	60	1,059	17.650	15.05	-	15.83	15.31	15.31	69	15.309	-2.31%
2023-05-08	18.25	-	-	18.30	18.30	1,000	18,300	18.300	15.40	-	-	15.45	15.45	1,185	15.446	-0.82%
2023-05-05	18.40	-	-	18.40	18.40	500	9,200	18.400	15.53	-	-	15.53	15.53	592	15.531	-1.34%
2023-05-04	18.65	-	-	-	-	0	0	-	15.74	-	-	-	-	0	-	-1.58%
2023-05-03	18.95	-	-	-	-	0	0	-	15.99	-	-	-	-	0	-	0.00%
2023-05-02	18.95	-	-	-	-	0	0	-	15.99	-	-	-	-	0	-	-1.04%
2023-04-28	19.15	-	-	19.20	19.20	110	2,112	19.200	16.16	-	-	16.21	16.21	130	16.206	0.00%
2023-04-27	19.15	-	-	19.15	19.15	500	9,575	19.150	16.16	-	-	16.16	16.16	592	16.164	-0.26%
2023-04-26	19.20	-	-	19.00	19.20	1,300	24,840	19.108	16.21	-	-	16.04	16.21	1,540	16.128	0.79%
2023-04-25	19.05	-	-	19.05	19.05	350	6,667	19.049	16.08	-	-	16.08	16.08	415	16.078	-2.31%
2023-04-24	19.50	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	-1.27%
2023-04-21	19.75	-	-	-	-	0	0	-	16.67	-	-	-	-	0	-	-1.50%
2023-04-20	20.05	-	-	-	-	0	0	-	16.92	-	-	-	-	0	-	-1.47%
2023-04-19	20.35	-	-	-	-	0	0	-	17.18	-	-	-	-	0	-	-1.21%
2023-04-18	20.60	-	-	-	-	0	0	-	17.39	-	-	-	-	0	-	-1.44%
2023-04-17	20.90	-	-	-	-	0	0	-	17.64	-	-	-	-	0	-	0.00%
2023-04-14	20.90	-	-	-	-	0	0	-	17.64	-	-	-	-	0	-	-0.71%
2023-04-13	21.05	-	-	-	-	0	0	-	17.77	-	-	-	-	0	-	0.00%
2023-04-12	21.05	-	-	21.10	21.10	155	3,270	21.097	17.77	-	-	17.81	17.81	184	17.807	0.00%
2023-04-11	21.05	-	-	22.15	22.15	5	110	22.000	17.77	-	-	18.70	18.70	6	18.569	0.72%
2023-04-06	20.90	-	-	20.90	20.90	705	14,734	20.899	17.64	-	-	17.64	17.64	835	17.640	0.00%
2023-04-04	20.90	-	-	-	-	0	0	-	17.64	-	-	-	-	0	-	0.00%
2023-04-03	20.90	-	-	20.80	20.80	130	2,704	20.800	17.64	-	-	17.56	17.56	154	17.556	-0.48%
2023-03-31	21.00	20.80	-	-	-	0	0	-	17.73	17.56	-	-	-	0	-	0.48%
2023-03-30	20.90	20.80	-	20.90	20.90	4,760	99,484	20.900	17.64	17.56	-	17.64	17.64	5,639	17.641	1.21%
2023-03-29	20.65	-	-	-	-	0	0	-	17.43	-	-	-	-	0	-	-0.24%
2023-03-28	20.70	-	-	-	-	0	0	-	17.47	-	-	-	-	0	-	0.00%
2023-03-27	20.70	-	-	-	-	0	0	-	17.47	-	-	-	-	0	-	-3.04%
2023-03-24	21.35	-	-	-	-	0	0	-	18.02	-	-	-	-	0	-	0.00%
2023-03-23	21.35	-	-	21.35	21.35	45	960	21.333	18.02	-	-	18.02	18.02	53	18.007	-1.61%
2023-03-22	21.70	-	-	-	-	0	0	-	18.32	-	-	-	-	0	-	0.00%
2023-03-21	21.70	-	-	-	-	0	0	-	18.32	-	-	-	-	0	-	-1.14%
2023-03-20	21.95	-	-	-	-	0	0	-	18.53	-	-	-	-	0	-	-2.44%
2023-03-17	22.50	-	-	-	-	0	0	-	18.99	-	-	-	-	0	-	0.00%
2023-03-16	22.50	-	-	-	-	0	0	-	18.99	-	-	-	-	0	-	-0.44%
2023-03-15	22.60	-	-	-	-	0	0	-	19.08	-	-	-	-	0	-	0.00%
2023-03-14	22.60	-	-	-	-	0	0	-	19.08	-	-	-	-	0	-	0.00%
2023-03-13	22.60	-	-	-	-	0	0	-	19.08	-	-	-	-	0	-	0.00%
2023-03-10	22.60	-	-	-	-	0	0	-	19.08	-	-	-	-	0	-	-0.88%
2023-03-09	22.80	-	-	22.85	22.85	135	3,084	22.844	19.24	-	-	19.29	19.29	160	19.282	-0.22%
2023-03-08	22.85	-	-	-	-	0	0	-	19.29	-	-	-	-	0	-	0.00%
2023-03-07	22.85	-	-	-	-	0	0	-	19.29	-	-	-	-	0	-	0.00%
2023-03-06	22.85	-	-	-	-	0	0	-	19.29	-	-	-	-	0	-	0.00%
2023-03-03	22.85	-	-	-	-	0	0	-	19.29	-	-	-	-	0	-	0.00%
2023-03-02	22.85	-	-	-	-	0	0	-	19.29	-	-	-	-	0	-	0.00%
2023-03-01	22.85	22.80	-	-	-	0	0	-	19.29	19.24	-	-	-	0	-	0.00%
2023-02-28	22.85	-	25.80	-	-	0	0	-	19.29	-	21.78	-	-	0	-	0.22%
2023-02-27	22.80	-	-	-	-	0	0	-	19.24	-	-	-	-	0	-	0.00%
2023-02-24	22.80	-	-	22.65	22.80	550	12,462	22.658	19.24	-	-	19.12	19.24	652	19.125	2.01%
2023-02-23	22.35	-	-	-	-	0	0	-	18.86	-	-	-	-	0	-	0.00%
2023-02-22	22.35	-	22.40	-	-	0	0	-	18.86	-	18.91	-	-	0	-	-0.22%
2023-02-21	22.40	-	25.80	22.40	22.40	2,800	62,720	22.400	18.91	-	21.78	18.91	18.91	3,317	18.907	-2.40%
2023-02-20	22.95	-	25.80	-	-	0	0	-	19.37	-	21.78	-	-	0	-	-0.65%
2023-02-17	23.10	-	25.80	-	-	0	0	-	19.50	-	21.78	-	-	0	-	0.00%
2023-02-16	23.10	-	25.80	-	-	0	0	-	19.50	-	21.78	-	-	0	-	-0.22%
2023-02-15	23.15	-	25.80	-	-	0	0	-	19.54	-	21.78	-	-	0	-	-0.22%
2023-02-14	23.20	-	25.80	23.20	23.20	200	4,640	23.200	19.58	-	21.78	19.58	19.58	237	19.582	-1.07%
2023-02-13	23.45	23.35	25.80	-	-	0	0	-	19.79	19.71	21.78	-	-	0	-	-0.42%
2023-02-10	23.55	-	25.80	-	-	0	0	-	19.88	-	21.78	-	-	0	-	-1.26%
2023-02-09	23.85	-	25.80	23.90	23.90	140	3,346	23.900	20.13	-	21.78	20.17	20.17	166	20.173	-0.42%
2023-02-08	23.95	-	25.80	24.45	24.45	30	733	24.433	20.22	-	21.78	20.64	20.64	36	20.623	0.04%
2023-02-07	24.45	24.45	25.80	-	-	0	0	-	20.21	20.21	21.32	-	-	0	-	0.00%
2023-02-06	24.45	-	25.80	24.45	24.45	215	5,256	24.447	20.21	-	21.32	20.21	20.21	260	20.204	-0.20%
2023-02-03	24.50	-	-	-	-	0	0	-	20.25	-	-	-	-	0	-	0.00%
2023-02-02	24.50	-	-	-	-	0	0	-	20.25	-	-	-	-	0	-	0.00%
2023-02-01	24.50	-	-	24.50	24.50	300	7,350	24.500	20.25	-	-	20.25	20.25	363	20.248	0.41%
2023-01-31	24.40	-	-	24.40	24.50	310	7,565	24.403	20.17	-	-	20.17	20.25	375	20.168	0.41%
2023-01-30	24.30	24.30	-	24.20	24.20	20	484	24.200	20.08	20.08	-	20.00	20.00	24	20.000	1.04%
2023-01-27	24.05	-	24.20	-	-	0	0	-	19.88	-	20.00	-	-	0	-	0.63%
2023-01-26	23.90	-	-	-	-	0	0	-	19.75	-	-	-	-	0	-	0.42%
2023-01-20	23.80	-	-	-	-	0	0	-	19.67	-	-	-	-	0	-	0.00%
2023-01-19	23.80	23.80	-	-	-	0	0	-	19.67	19.67	-	-	-	0	-	0.00%
2023-01-18	23.80	-	-	23.80	23.80	60	1,428	23.800	19.67	-	-	19.67	19.67	73	19.670	0.85%
2023-01-17	23.60	23.55	-	-	-	0	0	-	19.50	19.46	-	-	-	0	-	0.64%
2023-01-16	23.45	-	-	-	-	0	0	-	19.38	-	-	-	-	0	-	0.86%
2023-01-13	23.25	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.00%
2023-01-12	23.25	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.22%
2023-01-11	23.20	-	-	23.30	23.30	150	3,495	23.300	19.17	-	-	19.26	19.26	181	19.256	-1.28%
2023-01-10	23.50	-	-	23.75	24.30	95	2,280	24.000	19.42	-	-	19.63	20.08	115	19.835	-1.88%
2023-01-09	23.95	-	-	23.85	23.85	630	15,025	23.849	19.79	-	-	19.71	19.71	762	19.710	3.46%
2023-01-06	23.15	-	-	23.05	23.10	705	16,284	23.098	19.13	-	-	19.05	19.09	853	19.089	5.23%
2023-01-05	22.00	-	-	22.00	22.00	50	1,100	22.000	18.18	-	-	18.18	18.18	60	18.182	4.02%
2023-01-04	21.15	-	-	-	-	65	1,371	21.092	17.48	-	-	-	-	79	17.432	3.68%
2023-01-03	20.40	-	-	20.35	20.35	200	4,070	20.350	16.86	-	-	16.82	16.82	242	16.818	-0.24%
2022-12-30	20.45	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	0.00%
2022-12-29	20.45	-	-	20.45	20.45	25	511	20.440	16.90	-	-	16.90	16.90	30	16.893	-0.97%
2022-12-28	20.65	-	-	-	-	0	0	-	17.07	-	-	-	-	0	-	-1.90%
2022-12-23	21.05	-	-	20.75	21.05	2,450	50,916	20.782	17.40	-	-	17.15	17.40	2,964	17.175	0.48%
2022-12-22	20.95	-	20.95	-	-	0	0	-	17.31	-	17.31	-	-	0	-	0.00%
2022-12-21	20.95	-	-	20.95	20.95	1,230	25,614	20.824	17.31	-	-	17.31	17.31	1,488	17.210	0.00%
2022-12-20	20.95	-	21.00	-	-	0	0	-	17.31	-	17.36	-	-	0	-	-0.71%
2022-12-19	21.10	-	-	-	-	0	0	-	17.44	-	-	-	-	0	-	-0.24%
2022-12-16	21.15	-	-	20.90	21.15	1,915	40,032	20.904	17.48	-	-	17.27	17.48	2,317	17.277	-0.47%
2022-12-15	21.25	-	-	21.25	21.25	20	425	21.250	17.56	-	-	17.56	17.56	24	17.562	0.00%
2022-12-14	21.25	-	-	-	-	0	0	-	17.56	-	-	-	-	0	-	3.41%
2022-12-13	20.55	20.40	-	-	-	0	0	-	16.98	16.86	-	-	-	0	-	0.74%
2022-12-12	20.40	-	-	20.15	20.45	430	8,726	20.293	16.86	-	-	16.65	16.90	520	16.771	2.51%
2022-12-09	19.90	-	-	19.60	19.90	1,740	34,346	19.739	16.45	-	-	16.20	16.45	2,105	16.313	2.31%
2022-12-08	19.45	-	-	19.60	19.60	135	2,646	19.600	16.07	-	-	16.20	16.20	163	16.199	-0.51%
2022-12-07	19.55	-	-	20.00	20.25	240	4,810	20.042	16.16	-	-	16.53	16.74	290	16.564	-5.56%
2022-12-06	20.70	20.00	-	20.90	20.90	2,540	53,086	20.900	17.11	16.53	-	17.27	17.27	3,073	17.273	1.47%
2022-12-05	20.40	20.05	-	19.35	20.05	2,030	40,055	19.732	16.86	16.57	-	15.99	16.57	2,456	16.307	13.02%
2022-12-02	18.05	-	-	18.05	18.20	300	5,430	18.100	14.92	-	-	14.92	15.04	363	14.959	5.56%
2022-12-01	17.10	-	-	16.90	17.10	2,265	38,695	17.084	14.13	-	-	13.97	14.13	2,741	14.119	2.09%
2022-11-30	16.75	-	-	16.15	16.75	2,530	41,306	16.326	13.84	-	-	13.35	13.84	3,061	13.493	1.21%
2022-11-29	16.55	-	16.65	16.25	16.65	1,455	23,936	16.451	13.68	-	13.76	13.43	13.76	1,761	13.596	12.20%
2022-11-28	14.75	-	-	14.75	14.75	1,025	15,120	14.751	12.19	-	-	12.19	12.19	1,240	12.191	1.03%
2022-11-25	14.60	-	-	14.30	14.55	800	11,540	14.425	12.07	-	-	11.82	12.02	968	11.922	5.42%
2022-11-24	13.85	-	-	13.75	13.85	200	2,760	13.800	11.45	-	-	11.36	11.45	242	11.405	6.95%
2022-11-23	12.95	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	-1.15%
2022-11-22	13.10	-	-	-	-	0	0	-	10.83	-	-	-	-	0	-	-0.76%
2022-11-21	13.20	-	-	-	-	0	0	-	10.91	-	-	-	-	0	-	-0.75%
2022-11-18	13.30	-	-	13.30	13.50	3,285	43,909	13.367	10.99	-	-	10.99	11.16	3,975	11.047	-2.56%
2022-11-17	13.65	-	14.40	13.65	14.10	2,760	38,291	13.874	11.28	-	11.90	11.28	11.65	3,340	11.466	-5.21%
2022-11-16	14.40	-	-	14.35	14.45	5,625	80,954	14.392	11.90	-	-	11.86	11.94	6,806	11.894	2.13%
2022-11-15	14.10	-	-	14.10	14.85	8,055	116,256	14.433	11.65	-	-	11.65	12.27	9,746	11.928	2.92%
2022-11-14	13.70	10.70	-	13.20	13.65	3,205	43,042	13.430	11.32	8.843	-	10.91	11.28	3,878	11.099	21.24%
2022-11-11	11.30	-	-	10.60	10.70	1,010	10,707	10.601	9.339	-	-	8.760	8.843	1,222	8.7612	18.32%
2022-11-10	9.550	-	-	9.550	9.550	1,500	14,325	9.5500	7.893	-	-	7.893	7.893	1,815	7.8926	3.80%
2022-11-09	9.200	-	-	9.000	9.250	3,765	34,518	9.1681	7.603	-	-	7.438	7.645	4,556	7.5770	8.88%
2022-11-08	8.450	-	-	8.450	8.600	8,170	69,051	8.4518	6.984	-	-	6.984	7.108	9,886	6.9850	0.72%
2022-11-07	8.750	8.550	-	8.750	8.750	3,000	26,250	8.7500	6.934	6.775	-	6.934	6.934	3,786	6.9340	1.74%
2022-11-04	8.600	8.800	-	8.500	8.600	8,480	72,600	8.5613	6.815	6.974	-	6.736	6.815	10,701	6.7844	1.78%
2022-11-03	8.450	-	-	8.500	8.550	11,865	100,873	8.5017	6.696	-	-	6.736	6.775	14,973	6.7372	-0.59%
2022-11-02	8.500	8.500	8.600	8.450	8.500	4,845	40,950	8.4520	6.736	6.736	6.815	6.696	6.736	6,114	6.6978	-1.73%
2022-11-01	8.650	-	-	8.650	8.750	5,280	45,772	8.6689	6.855	-	-	6.855	6.934	6,663	6.8697	-5.46%
2022-10-31	9.150	-	-	9.400	9.400	1,400	13,160	9.4000	7.251	-	-	7.449	7.449	1,767	7.4491	-5.67%
2022-10-28	9.700	-	-	9.900	9.900	1,700	16,830	9.9000	7.687	-	-	7.845	7.845	2,145	7.8453	-3.00%
2022-10-27	10.00	10.00	-	10.00	10.15	1,445	14,661	10.146	7.925	7.925	-	7.925	8.043	1,823	8.0402	0.00%
2022-10-26	10.00	-	11.40	9.900	10.10	16,265	162,829	10.011	7.925	-	9.034	7.845	8.004	20,525	7.9332	-0.99%
2022-10-25	10.10	-	-	-	-	0	0	-	8.004	-	-	-	-	0	-	-0.98%
2022-10-24	10.20	-	-	10.20	10.45	7,720	80,049	10.369	8.083	-	-	8.083	8.281	9,742	8.2170	-4.23%
2022-10-21	10.65	10.65	-	10.65	10.90	1,295	13,949	10.771	8.440	8.440	-	8.440	8.638	1,634	8.5358	-6.17%
2022-10-20	11.35	-	11.05	-	-	0	0	-	8.994	-	8.757	-	-	0	-	-1.30%
2022-10-19	11.50	-	11.20	11.40	11.80	5,490	63,833	11.627	9.113	-	8.875	9.034	9.351	6,928	9.2140	-4.17%
2022-10-18	12.00	12.00	-	12.00	12.25	1,065	12,858	12.073	9.509	9.509	-	9.509	9.708	1,344	9.5675	-5.14%
2022-10-17	12.65	12.60	-	-	-	0	0	-	10.02	9.985	-	-	-	0	-	0.00%
2022-10-14	12.65	12.60	-	12.60	12.90	7,890	100,619	12.753	10.02	9.985	-	9.985	10.22	9,956	10.106	-1.94%
2022-10-13	12.90	12.55	-	12.90	13.10	590	7,697	13.046	10.22	9.945	-	10.22	10.38	745	10.338	-3.37%
2022-10-12	13.35	-	12.95	-	-	0	0	-	10.58	-	10.26	-	-	0	-	-3.96%
2022-10-11	13.90	13.60	-	13.90	14.15	165	2,322	14.073	11.02	10.78	-	11.02	11.21	208	11.152	-3.47%
2022-10-10	14.40	14.00	-	-	-	0	0	-	11.41	11.09	-	-	-	0	-	-0.69%
2022-10-07	14.50	14.25	-	-	-	0	0	-	11.49	11.29	-	-	-	0	-	-2.36%
2022-10-06	14.85	-	14.45	-	-	0	0	-	11.77	-	11.45	-	-	0	-	-1.98%
2022-10-05	15.15	14.70	-	-	-	0	0	-	12.01	11.65	-	-	-	0	-	-1.94%
2022-10-03	15.45	-	-	15.45	15.45	600	9,270	15.450	12.24	-	-	12.24	12.24	757	12.243	4.75%
2022-09-30	14.75	14.60	-	14.75	14.80	2,750	40,653	14.783	11.69	11.57	-	11.69	11.73	3,470	11.715	-3.28%
2022-09-29	15.25	-	18.00	15.25	15.35	2,095	31,969	15.260	12.08	-	14.26	12.08	12.16	2,644	12.093	-4.09%
2022-09-28	15.90	-	18.00	-	-	20	316	15.800	12.60	-	14.26	-	-	25	12.521	-3.05%
2022-09-27	16.40	-	18.00	16.40	16.40	865	14,186	16.400	13.00	-	14.26	13.00	13.00	1,092	12.996	-1.50%
2022-09-26	16.65	-	-	-	-	0	0	-	13.19	-	-	-	-	0	-	-0.60%
2022-09-23	16.75	-	-	-	-	0	0	-	13.27	-	-	-	-	0	-	-2.05%
2022-09-22	17.10	-	-	-	-	0	0	-	13.55	-	-	-	-	0	-	-0.87%
2022-09-21	17.25	-	-	-	-	0	0	-	13.67	-	-	-	-	0	-	0.00%
2022-09-20	17.25	-	-	-	-	0	0	-	13.67	-	-	-	-	0	-	0.00%
2022-09-19	17.25	-	-	-	-	0	0	-	13.67	-	-	-	-	0	-	0.00%
2022-09-16	17.25	-	-	-	-	695	12,162	17.499	13.67	-	-	-	-	877	13.867	0.58%
2022-09-15	17.15	-	-	17.10	17.15	1,100	18,824	17.113	13.59	-	-	13.55	13.59	1,388	13.561	1.48%
2022-09-14	16.90	-	-	-	-	0	0	-	13.39	-	-	-	-	0	-	0.00%
2022-09-13	16.90	-	-	-	-	0	0	-	13.39	-	-	-	-	0	-	0.00%
2022-09-09	16.90	-	-	16.90	16.90	95	1,605	16.895	13.39	-	-	13.39	13.39	120	13.388	1.20%
2022-09-08	16.70	-	-	-	-	0	0	-	13.23	-	-	-	-	0	-	0.30%
2022-09-07	16.65	-	-	-	-	0	0	-	13.19	-	-	-	-	0	-	0.60%
2022-09-06	16.55	-	-	-	-	0	0	-	13.12	-	-	-	-	0	-	0.61%
2022-09-05	16.45	-	-	16.50	16.50	1,100	18,150	16.500	13.04	-	-	13.08	13.08	1,388	13.075	-4.36%
2022-09-02	17.20	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	0.00%
2022-09-01	17.20	-	-	-	-	0	0	-	13.63	-	-	-	-	0	-	0.00%
2022-08-31	17.20	16.80	-	16.90	16.90	1,000	16,900	16.900	13.63	13.31	-	13.39	13.39	1,262	13.392	2.38%
2022-08-30	16.80	16.35	-	16.80	16.80	1,100	18,480	16.800	13.31	12.96	-	13.31	13.31	1,388	13.313	-0.88%
2022-08-29	16.95	-	-	17.15	17.45	1,025	17,883	17.447	13.43	-	-	13.59	13.83	1,293	13.826	-3.42%
2022-08-26	17.55	-	-	17.50	17.50	545	9,537	17.499	13.91	-	-	13.87	13.87	688	13.867	4.46%
2022-08-25	16.80	-	-	16.30	16.60	2,780	45,703	16.440	13.31	-	-	12.92	13.15	3,508	13.028	8.74%
2022-08-24	15.45	-	-	14.95	15.45	7,225	109,829	15.201	12.24	-	-	11.85	12.24	9,117	12.046	3.69%
2022-08-23	14.90	-	-	14.00	14.70	1,965	28,191	14.347	11.81	-	-	11.09	11.65	2,480	11.369	3.47%
2022-08-22	14.40	-	-	14.25	14.25	130	1,852	14.246	11.41	-	-	11.29	11.29	164	11.289	3.23%
2022-08-19	13.95	-	-	13.75	13.75	1,005	13,818	13.749	11.05	-	-	10.90	10.90	1,268	10.896	1.45%
2022-08-18	13.75	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	-0.36%
2022-08-17	13.80	-	-	13.80	14.15	6,350	88,834	13.990	10.94	-	-	10.94	11.21	8,013	11.086	0.00%
2022-08-16	13.80	-	-	13.30	13.80	18,200	246,350	13.536	10.94	-	-	10.54	10.94	22,967	10.726	9.52%
2022-08-15	12.60	12.50	-	-	-	0	0	-	9.985	9.906	-	-	-	0	-	0.00%
2022-08-12	12.60	12.50	-	-	-	0	0	-	9.985	9.906	-	-	-	0	-	0.00%
2022-08-11	12.60	12.55	-	-	-	0	0	-	9.985	9.945	-	-	-	0	-	0.00%
2022-08-10	12.60	12.60	-	12.60	12.65	300	3,785	12.617	9.985	9.985	-	9.985	10.02	379	9.9981	-0.40%
2022-08-09	12.65	-	-	12.65	12.70	760	9,620	12.658	10.02	-	-	10.02	10.06	959	10.031	-0.39%
2022-08-08	12.70	12.65	-	12.70	12.75	880	11,190	12.716	10.06	10.02	-	10.06	10.10	1,110	10.077	-1.55%
2022-08-05	12.90	12.75	-	13.20	13.20	550	7,260	13.200	10.22	10.10	-	10.46	10.46	694	10.460	-0.15%
2022-08-04	13.20	-	-	13.20	13.65	3,060	40,856	13.352	10.24	-	-	10.24	10.59	3,945	10.356	-3.30%
2022-08-03	13.65	13.40	-	-	-	0	0	-	10.59	10.39	-	-	-	0	-	-2.85%
2022-08-02	14.05	13.40	-	-	-	0	0	-	10.90	10.39	-	-	-	0	-	-1.75%
2022-08-01	14.30	13.40	14.60	-	-	0	0	-	11.09	10.39	11.32	-	-	0	-	0.00%
2022-07-29	14.30	-	-	14.30	14.30	70	1,001	14.300	11.09	-	-	11.09	11.09	90	11.092	0.35%
2022-07-28	14.25	-	-	-	-	0	0	-	11.05	-	-	-	-	0	-	1.06%
2022-07-27	14.10	-	-	-	-	0	0	-	10.94	-	-	-	-	0	-	0.71%
2022-07-26	14.00	-	-	14.00	14.00	20	280	14.000	10.86	-	-	10.86	10.86	26	10.859	3.70%
2022-07-25	13.50	13.40	-	-	-	0	0	-	10.47	10.39	-	-	-	0	-	0.75%
2022-07-22	13.40	-	-	-	-	0	0	-	10.39	-	-	-	-	0	-	0.00%
2022-07-21	13.40	-	13.40	13.40	13.70	4,500	60,801	13.511	10.39	-	10.39	10.39	10.63	5,802	10.480	-3.94%
2022-07-20	13.95	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	-2.79%
2022-07-19	14.35	-	-	-	-	0	0	-	11.13	-	-	-	-	0	-	-2.38%
2022-07-18	14.70	-	-	14.70	14.70	1,200	17,640	14.700	11.40	-	-	11.40	11.40	1,547	11.402	0.68%
2022-07-15	14.60	-	-	-	-	0	0	-	11.32	-	-	-	-	0	-	0.00%
2022-07-14	14.60	14.30	-	-	-	0	0	-	11.32	11.09	-	-	-	0	-	2.10%
2022-07-13	14.30	14.20	-	14.30	14.70	950	13,775	14.500	11.09	11.01	-	11.09	11.40	1,225	11.247	-3.38%
2022-07-12	14.80	-	15.00	14.75	15.80	1,290	19,332	14.986	11.48	-	11.63	11.44	12.26	1,663	11.624	-6.33%
2022-07-11	15.80	-	-	15.80	16.00	790	12,504	15.828	12.26	-	-	12.26	12.41	1,019	12.277	-1.25%
2022-07-08	16.00	-	-	16.10	16.10	60	966	16.100	12.41	-	-	12.49	12.49	77	12.488	-2.74%
2022-07-07	16.45	16.30	-	-	-	0	0	-	12.76	12.64	-	-	-	0	-	-2.95%
2022-07-06	16.95	-	-	16.95	16.95	500	8,475	16.950	13.15	-	-	13.15	13.15	645	13.147	-0.88%
2022-07-05	17.10	-	-	-	-	0	0	-	13.26	-	-	-	-	0	-	-1.72%
2022-07-04	17.40	-	-	-	-	0	0	-	13.50	-	-	-	-	0	-	-0.57%
2022-06-30	17.50	-	-	-	-	0	0	-	13.57	-	-	-	-	0	-	0.00%
2022-06-29	17.50	17.40	-	17.50	17.65	3,235	56,655	17.513	13.57	13.50	-	13.57	13.69	4,171	13.584	-1.96%
2022-06-28	17.85	-	-	17.90	17.90	55	984	17.891	13.85	-	-	13.88	13.88	71	13.877	-2.46%
2022-06-27	18.30	-	-	-	-	0	0	-	14.19	-	-	-	-	0	-	-0.27%
2022-06-24	18.35	-	-	-	-	0	0	-	14.23	-	-	-	-	0	-	-2.91%
2022-06-23	18.90	-	-	-	-	0	0	-	14.66	-	-	-	-	0	-	-1.82%
2022-06-22	19.25	-	-	-	-	0	0	-	14.93	-	-	-	-	0	-	-0.77%
2022-06-21	19.40	-	-	-	-	0	0	-	15.05	-	-	-	-	0	-	0.00%
2022-06-20	19.40	-	-	19.40	19.40	285	5,529	19.400	15.05	-	-	15.05	15.05	367	15.047	0.00%
2022-06-17	19.40	-	-	19.50	19.50	1,600	31,200	19.500	15.05	-	-	15.13	15.13	2,063	15.125	-0.26%
2022-06-16	19.45	-	-	-	-	0	0	-	15.09	-	-	-	-	0	-	1.04%
2022-06-15	19.25	-	-	-	-	0	0	-	14.93	-	-	-	-	0	-	0.26%
2022-06-14	19.20	-	-	19.20	19.20	500	9,600	19.200	14.89	-	-	14.89	14.89	645	14.892	-1.54%
2022-06-13	19.50	-	-	19.50	19.50	4,800	93,600	19.500	15.13	-	-	15.13	15.13	6,188	15.125	-3.47%
2022-06-10	20.20	-	-	-	-	130	2,652	20.400	15.67	-	-	-	-	168	15.823	-1.22%
2022-06-09	20.45	20.40	-	20.50	20.50	95	1,949	20.516	15.86	15.82	-	15.90	15.90	122	15.913	-0.73%
2022-06-08	20.60	20.50	-	20.60	20.60	30	618	20.600	15.98	15.90	-	15.98	15.98	39	15.978	0.73%
2022-06-07	20.45	20.45	-	-	-	0	0	-	15.86	15.86	-	-	-	0	-	0.00%
2022-06-06	20.45	-	-	20.40	20.65	805	16,423	20.401	15.86	-	-	15.82	16.02	1,038	15.824	-0.97%
2022-06-02	20.65	20.60	-	20.65	20.65	80	1,652	20.650	16.02	15.98	-	16.02	16.02	103	16.017	-0.72%
2022-06-01	20.80	-	-	-	-	0	0	-	16.13	-	-	-	-	0	-	-0.72%
2022-05-31	20.95	-	-	-	-	0	0	-	16.25	-	-	-	-	0	-	-0.24%
2022-05-30	21.00	20.80	-	21.00	21.00	50	1,050	21.000	16.29	16.13	-	16.29	16.29	64	16.288	0.00%
2022-05-27	21.00	-	-	-	-	0	0	-	16.29	-	-	-	-	0	-	-2.78%
2022-05-26	21.60	-	-	-	-	0	0	-	16.75	-	-	-	-	0	-	-1.59%
2022-05-25	21.95	-	-	-	-	0	0	-	17.03	-	-	-	-	0	-	-1.57%
2022-05-24	22.30	22.10	-	22.25	22.30	1,000	22,299	22.299	17.30	17.14	-	17.26	17.30	1,289	17.296	0.45%
2022-05-23	22.20	-	-	-	-	0	0	-	17.22	-	-	-	-	0	-	0.68%
2022-05-20	22.05	21.90	-	21.90	21.90	35	766	21.886	17.10	16.99	-	16.99	16.99	45	16.975	1.85%
2022-05-19	21.65	-	-	-	-	0	0	-	16.79	-	-	-	-	0	-	0.00%
2022-05-18	21.65	-	-	-	-	0	0	-	16.79	-	-	-	-	0	-	-0.23%
2022-05-17	21.70	-	-	21.70	22.30	2,420	53,007	21.904	16.83	-	-	16.83	17.30	3,120	16.989	-1.14%
2022-05-16	21.95	21.70	-	21.95	21.95	800	17,560	21.950	17.03	16.83	-	17.03	17.03	1,031	17.025	1.86%
2022-05-13	21.55	-	-	-	-	0	0	-	16.72	-	-	-	-	0	-	-1.37%
2022-05-12	21.85	-	-	22.00	22.00	350	7,700	22.000	16.95	-	-	17.06	17.06	451	17.064	-1.75%
2022-05-11	22.80	-	-	-	-	0	0	-	17.25	-	-	-	-	0	-	-0.65%
2022-05-10	22.95	-	-	22.95	23.20	1,200	27,690	23.075	17.36	-	-	17.36	17.55	1,586	17.458	-3.77%
2022-05-06	23.85	-	-	-	-	0	0	-	18.04	-	-	-	-	0	-	-0.83%
2022-05-05	24.05	-	-	24.05	24.05	405	9,740	24.049	18.20	-	-	18.20	18.20	535	18.196	-1.23%
2022-05-04	24.35	-	-	-	-	0	0	-	18.42	-	-	-	-	0	-	0.00%
2022-05-03	24.35	-	-	-	-	0	0	-	18.42	-	-	-	-	0	-	0.00%
2022-04-29	24.35	-	-	24.35	24.35	405	9,861	24.348	18.42	-	-	18.42	18.42	535	18.422	3.40%
2022-04-28	23.55	-	-	-	-	0	0	-	17.82	-	-	-	-	0	-	0.21%
2022-04-27	23.50	-	-	-	-	0	0	-	17.78	-	-	-	-	0	-	-0.21%
2022-04-26	23.55	-	-	-	-	0	0	-	17.82	-	-	-	-	0	-	0.00%
2022-04-25	23.55	-	-	23.55	23.55	620	14,597	23.544	17.82	-	-	17.82	17.82	819	17.813	-1.26%
2022-04-22	23.85	-	-	-	-	0	0	-	18.04	-	-	-	-	0	-	-1.04%
2022-04-21	24.10	-	-	24.10	24.10	115	2,771	24.096	18.23	-	-	18.23	18.23	152	18.231	-1.03%
2022-04-20	24.35	-	-	24.35	24.35	255	6,209	24.349	18.42	-	-	18.42	18.42	337	18.422	-2.01%
2022-04-19	24.85	-	-	-	-	0	0	-	18.80	-	-	-	-	0	-	-0.20%
2022-04-14	24.90	-	-	24.90	24.90	135	3,361	24.896	18.84	-	-	18.84	18.84	178	18.836	2.05%
2022-04-13	24.40	-	-	-	-	0	0	-	18.46	-	-	-	-	0	-	0.41%
2022-04-12	24.30	-	-	24.30	24.85	1,185	29,329	24.750	18.39	-	-	18.39	18.80	1,566	18.726	-4.52%
2022-04-11	25.45	-	-	25.95	26.50	1,510	39,283	26.015	19.26	-	-	19.63	20.05	1,996	19.683	-3.96%
2022-04-08	26.50	26.50	-	26.35	26.40	570	15,031	26.370	20.05	20.05	-	19.94	19.97	753	19.951	-0.93%
2022-04-07	26.75	26.20	-	-	-	0	0	-	20.24	19.82	-	-	-	0	-	-1.65%
2022-04-06	27.20	-	-	27.10	27.25	1,030	27,928	27.115	20.58	-	-	20.50	20.62	1,361	20.515	6.88%
2022-04-04	25.45	-	-	-	-	0	0	-	19.26	-	-	-	-	0	-	5.17%
2022-04-01	24.20	-	-	-	-	0	0	-	18.31	-	-	-	-	0	-	0.00%
2022-03-31	24.20	-	-	-	-	0	0	-	18.31	-	-	-	-	0	-	4.31%
2022-03-30	23.20	-	-	-	-	0	0	-	17.55	-	-	-	-	0	-	7.16%
2022-03-29	21.65	18.00	-	21.65	21.70	1,705	36,958	21.676	16.38	13.62	-	16.38	16.42	2,254	16.400	5.61%
2022-03-28	20.50	20.30	-	-	-	0	0	-	15.51	15.36	-	-	-	0	-	0.00%
2022-03-25	20.50	18.00	-	-	-	200	4,080	20.400	15.51	13.62	-	-	-	264	15.434	-0.73%
2022-03-24	20.65	-	-	20.65	21.45	4,600	97,060	21.100	15.62	-	-	15.62	16.23	6,080	15.964	-3.05%
2022-03-23	21.30	-	21.80	21.30	21.30	265	5,644	21.298	16.12	-	16.49	16.12	16.12	350	16.114	3.90%
2022-03-22	20.50	-	-	20.45	21.85	11,430	239,403	20.945	15.51	-	-	15.47	16.53	15,107	15.847	-5.09%
2022-03-21	21.60	-	-	21.60	21.90	2,635	56,969	21.620	16.34	-	-	16.34	16.57	3,483	16.358	-1.59%
2022-03-18	21.95	-	-	-	-	300	6,586	21.953	16.61	-	-	-	-	397	16.610	2.09%
2022-03-17	21.50	21.50	-	21.40	21.40	465	9,894	21.277	16.27	16.27	-	16.19	16.19	615	16.098	11.40%
2022-03-16	19.30	18.50	19.70	19.05	19.30	700	13,465	19.236	14.60	14.00	14.90	14.41	14.60	925	14.554	7.82%
2022-03-15	17.90	-	-	-	-	0	0	-	13.54	-	-	-	-	0	-	-6.53%
2022-03-14	19.15	-	19.50	19.70	19.70	100	1,970	19.700	14.49	-	14.75	14.90	14.90	132	14.905	-3.77%
2022-03-11	19.90	-	-	-	-	0	0	-	15.06	-	-	-	-	0	-	-3.63%
2022-03-10	20.65	-	-	-	-	0	0	-	15.62	-	-	-	-	0	-	-0.24%
2022-03-09	20.70	-	-	20.95	20.95	300	6,285	20.950	15.66	-	-	15.85	15.85	397	15.851	-4.61%
2022-03-08	21.70	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	-3.34%
2022-03-07	22.45	-	-	22.40	22.45	1,100	24,680	22.436	16.99	-	-	16.95	16.99	1,454	16.975	-1.10%
2022-03-04	22.70	22.00	-	22.70	22.70	2,400	54,480	22.700	17.17	16.65	-	17.17	17.17	3,172	17.175	-3.61%
2022-03-03	23.55	-	-	23.55	23.55	455	10,715	23.549	17.82	-	-	17.82	17.82	601	17.817	-1.26%
2022-03-02	23.85	-	23.85	23.85	24.15	730	17,620	24.137	18.04	-	18.04	18.04	18.27	965	18.262	-6.47%
2022-03-01	25.50	24.50	-	24.90	25.50	860	21,537	25.043	19.29	18.54	-	18.84	19.29	1,137	18.947	0.59%
2022-02-28	25.35	-	-	25.40	25.40	270	6,858	25.400	19.18	-	-	19.22	19.22	357	19.217	-3.24%
2022-02-25	26.20	-	-	26.40	26.60	70	1,850	26.429	19.82	-	-	19.97	20.13	93	19.996	-3.68%
2022-02-24	27.20	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	-2.16%
2022-02-23	27.80	-	-	-	-	15	417	27.800	21.03	-	-	-	-	20	21.033	0.36%
2022-02-22	27.70	-	-	-	-	0	0	-	20.96	-	-	-	-	0	-	0.00%
2022-02-21	27.70	27.70	-	27.70	27.70	275	7,622	27.716	20.96	20.96	-	20.96	20.96	363	20.970	-0.18%
2022-02-18	27.75	27.50	-	27.75	27.75	455	12,626	27.749	21.00	20.81	-	21.00	21.00	601	20.995	0.00%
2022-02-17	27.75	-	-	27.40	27.80	1,555	43,088	27.709	21.00	-	-	20.73	21.03	2,055	20.965	-1.07%
2022-02-16	28.05	-	-	27.75	28.20	5,200	145,922	28.062	21.22	-	-	21.00	21.34	6,873	21.231	-0.36%
2022-02-15	28.15	-	-	28.15	28.90	7,405	209,671	28.315	21.30	-	-	21.30	21.87	9,787	21.423	-2.76%
2022-02-14	28.95	-	-	28.80	29.10	4,320	125,097	28.958	21.90	-	-	21.79	22.02	5,710	21.909	-3.02%
2022-02-11	29.85	-	-	29.85	29.85	610	18,229	29.884	22.58	-	-	22.58	22.58	806	22.610	1.02%
2022-02-10	29.55	28.80	-	29.55	29.55	1,340	39,597	29.550	22.36	21.79	-	22.36	22.36	1,771	22.357	2.50%
2022-02-09	28.83	28.50	-	-	-	0	0	-	21.81	21.56	-	-	-	0	-	-0.00%
2022-02-08	29.10	-	-	29.55	29.55	100	2,955	29.550	21.81	-	-	22.15	22.15	133	22.150	-1.52%
2022-02-07	29.55	-	-	29.60	29.80	470	14,002	29.791	22.15	-	-	22.19	22.34	627	22.331	-1.17%
2022-02-04	29.90	29.80	-	29.90	29.90	95	2,840	29.895	22.41	22.34	-	22.41	22.41	127	22.408	0.34%
2022-01-31	29.80	29.85	30.10	29.75	29.75	120	3,570	29.750	22.34	22.37	22.56	22.30	22.30	160	22.300	0.17%
2022-01-28	29.75	-	-	29.75	29.80	715	21,275	29.755	22.30	-	-	22.30	22.34	954	22.304	-3.41%
2022-01-27	30.80	-	-	31.00	31.00	50	1,550	31.000	23.09	-	-	23.24	23.24	67	23.237	-0.65%
2022-01-26	31.00	-	-	31.00	31.10	1,705	52,949	31.055	23.24	-	-	23.24	23.31	2,275	23.278	1.31%
2022-01-25	30.60	30.50	-	30.60	31.20	920	28,212	30.665	22.94	22.86	-	22.94	23.39	1,227	22.986	0.16%
2022-01-24	30.55	30.55	-	30.35	30.55	770	23,386	30.371	22.90	22.90	-	22.75	22.90	1,027	22.766	2.00%
2022-01-21	29.95	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	2.22%
2022-01-20	29.30	28.70	-	29.05	30.10	8,475	250,754	29.587	21.96	21.51	-	21.78	22.56	11,306	22.178	8.52%
2022-01-19	27.00	27.00	-	25.85	27.45	10,395	274,376	26.395	20.24	20.24	-	19.38	20.58	13,868	19.785	3.65%
2022-01-18	26.05	-	-	25.65	26.05	9,110	235,510	25.852	19.53	-	-	19.23	19.53	12,154	19.378	1.36%
2022-01-17	25.70	-	-	26.00	26.50	2,540	66,740	26.276	19.26	-	-	19.49	19.86	3,389	19.695	-5.86%
2022-01-14	27.30	27.00	-	27.30	27.80	6,500	177,975	27.381	20.46	20.24	-	20.46	20.84	8,672	20.524	-2.85%
2022-01-13	28.10	-	-	28.10	28.35	1,500	42,300	28.200	21.06	-	-	21.06	21.25	2,001	21.138	-2.77%
2022-01-12	28.90	-	-	28.90	29.65	4,205	123,123	29.280	21.66	-	-	21.66	22.22	5,610	21.948	-4.15%
2022-01-11	30.15	30.10	-	30.20	30.20	150	4,530	30.200	22.60	22.56	-	22.64	22.64	200	22.637	-0.33%
2022-01-10	30.25	30.20	-	30.25	30.35	5,400	163,600	30.296	22.67	22.64	-	22.67	22.75	7,204	22.709	-1.47%
2022-01-07	30.70	30.00	-	-	-	0	0	-	23.01	22.49	-	-	-	0	-	-3.15%
2022-01-06	31.70	-	-	31.80	32.30	535	17,264	32.269	23.76	-	-	23.84	24.21	714	24.188	-3.50%
2022-01-05	32.85	32.50	-	-	-	0	0	-	24.62	24.36	-	-	-	0	-	-2.38%
2022-01-04	33.65	-	-	33.80	33.80	450	15,210	33.800	25.22	-	-	25.34	25.34	600	25.336	-1.32%
2022-01-03	34.10	-	-	-	-	0	0	-	25.56	-	-	-	-	0	-	0.00%
2021-12-31	34.10	34.00	34.30	-	-	0	0	-	25.56	25.49	25.71	-	-	0	-	0.00%
2021-12-30	34.10	33.75	-	-	-	0	0	-	25.56	25.30	-	-	-	0	-	-0.15%
2021-12-29	34.15	33.80	-	-	-	0	0	-	25.60	25.34	-	-	-	0	-	0.00%
2021-12-28	34.15	33.95	-	-	-	0	0	-	25.60	25.45	-	-	-	0	-	-0.44%
2021-12-24	34.30	34.10	34.45	-	-	0	0	-	25.71	25.56	25.82	-	-	0	-	0.00%
2021-12-23	34.30	33.90	-	-	-	0	0	-	25.71	25.41	-	-	-	0	-	-0.29%
2021-12-22	34.40	-	-	-	-	0	0	-	25.79	-	-	-	-	0	-	0.00%
2021-12-21	34.40	-	-	34.40	34.75	65	2,248	34.585	25.79	-	-	25.79	26.05	87	25.924	-1.15%
2021-12-20	34.80	34.70	-	-	-	0	0	-	26.09	26.01	-	-	-	0	-	-0.29%
2021-12-17	34.90	34.50	-	-	-	0	0	-	26.16	25.86	-	-	-	0	-	0.00%
2021-12-16	34.90	34.70	-	-	-	0	0	-	26.16	26.01	-	-	-	0	-	-0.71%
2021-12-15	35.15	-	-	-	-	0	0	-	26.35	-	-	-	-	0	-	-2.63%
2021-12-14	36.10	-	-	36.10	36.10	5	180	36.000	27.06	-	-	27.06	27.06	7	26.985	-1.37%
2021-12-13	36.60	-	36.60	36.60	36.60	5	183	36.600	27.43	-	27.43	27.43	27.43	7	27.434	0.00%
2021-12-10	36.60	-	-	-	-	0	0	-	27.43	-	-	-	-	0	-	1.53%
2021-12-09	36.05	-	-	-	-	0	0	-	27.02	-	-	-	-	0	-	1.26%
2021-12-08	35.60	-	-	-	-	0	0	-	26.68	-	-	-	-	0	-	1.71%
2021-12-07	35.00	-	-	-	-	0	0	-	26.24	-	-	-	-	0	-	1.89%
2021-12-06	34.35	-	-	34.35	34.35	350	12,022	34.349	25.75	-	-	25.75	25.75	467	25.747	-1.15%
2021-12-03	34.75	34.50	-	-	-	0	0	-	26.05	25.86	-	-	-	0	-	-0.71%
2021-12-02	35.00	34.75	-	-	-	0	0	-	26.24	26.05	-	-	-	0	-	0.00%
2021-12-01	35.00	34.50	-	-	-	0	0	-	26.24	25.86	-	-	-	0	-	-1.69%
2021-11-30	35.60	34.60	-	35.60	35.60	300	10,680	35.600	26.68	25.94	-	26.68	26.68	400	26.685	1.57%
2021-11-29	35.05	-	35.10	35.05	35.30	1,225	43,216	35.278	26.27	-	26.31	26.27	26.46	1,634	26.444	-2.64%
2021-11-26	36.00	-	-	36.00	36.00	25	900	36.000	26.98	-	-	26.98	26.98	33	26.985	-1.64%
2021-11-25	36.60	36.35	-	-	-	0	0	-	27.43	27.25	-	-	-	0	-	-2.14%
2021-11-24	37.40	-	-	37.40	37.40	140	5,238	37.414	28.03	-	-	28.03	28.03	187	28.045	0.81%
2021-11-23	37.10	-	-	37.10	37.40	350	13,030	37.229	27.81	-	-	27.81	28.03	467	27.905	-1.07%
2021-11-22	37.50	37.50	-	-	-	0	0	-	28.11	28.11	-	-	-	0	-	0.00%
2021-11-19	37.50	-	-	37.50	37.50	265	9,937	37.498	28.11	-	-	28.11	28.11	354	28.108	0.00%
2021-11-18	37.50	-	-	37.30	37.60	6,240	233,872	37.479	28.11	-	-	27.96	28.18	8,325	28.094	1.35%
2021-11-17	37.00	36.60	-	-	-	5,200	190,902	36.712	27.73	27.43	-	-	-	6,937	27.518	-0.67%
2021-11-16	37.25	-	38.45	37.20	37.90	2,955	111,006	37.565	27.92	-	28.82	27.88	28.41	3,942	28.158	-2.49%
2021-11-15	38.20	-	38.45	37.85	38.45	9,935	378,128	38.060	28.63	-	28.82	28.37	28.82	13,254	28.529	3.66%
2021-11-12	36.85	-	-	35.45	37.40	4,030	146,628	36.384	27.62	-	-	26.57	28.03	5,376	27.273	5.89%
2021-11-11	34.80	34.25	-	34.05	34.80	1,480	50,740	34.284	26.09	25.67	-	25.52	26.09	1,974	25.698	7.08%
2021-11-10	32.50	31.45	-	31.85	31.85	200	6,370	31.850	24.36	23.57	-	23.87	23.87	267	23.874	3.01%
2021-11-09	31.55	-	-	31.55	31.65	11,515	363,910	31.603	23.65	-	-	23.65	23.72	15,362	23.689	-3.52%
2021-11-08	32.70	32.60	-	33.10	33.10	505	16,715	33.099	24.51	24.44	-	24.81	24.81	674	24.810	-2.82%
2021-11-05	33.65	33.45	-	33.65	33.65	10	336	33.600	25.22	25.07	-	25.22	25.22	13	25.186	-3.80%
2021-11-04	35.70	-	-	36.00	36.00	20	720	36.000	26.22	-	-	26.44	26.44	27	26.440	-2.06%
2021-11-03	36.45	-	-	36.45	36.55	1,715	62,551	36.473	26.77	-	-	26.77	26.84	2,335	26.788	0.69%
2021-11-02	36.20	-	-	36.20	36.45	20	727	36.350	26.59	-	-	26.59	26.77	27	26.697	-2.43%
2021-11-01	37.10	37.05	-	37.10	37.80	10	374	37.400	27.25	27.21	-	27.25	27.76	14	27.469	-3.13%
2021-10-29	38.30	38.05	-	-	-	0	0	-	28.13	27.95	-	-	-	0	-	-0.52%
2021-10-28	38.50	38.40	-	38.60	38.60	705	27,213	38.600	28.28	28.20	-	28.35	28.35	960	28.350	-0.90%
2021-10-27	38.85	38.75	-	38.85	38.85	300	11,655	38.850	28.53	28.46	-	28.53	28.53	408	28.534	-0.38%
2021-10-26	39.00	-	-	39.00	39.10	7,515	295,185	39.279	28.64	-	-	28.64	28.72	10,232	28.849	-1.02%
2021-10-25	39.40	39.00	-	-	-	0	0	-	28.94	28.64	-	-	-	0	-	-0.25%
2021-10-22	39.50	39.20	-	39.50	39.55	65	2,567	39.492	29.01	28.79	-	29.01	29.05	89	29.005	-0.38%
2021-10-21	39.65	39.40	-	39.70	39.70	5	198	39.600	29.12	28.94	-	29.16	29.16	7	29.084	-1.00%
2021-10-20	40.05	39.80	-	40.05	40.05	400	16,020	40.050	29.41	29.23	-	29.41	29.41	545	29.415	0.12%
2021-10-19	40.00	-	-	40.10	40.10	1,005	40,300	40.100	29.38	-	-	29.45	29.45	1,368	29.451	2.56%
2021-10-18	39.00	38.80	-	38.70	38.80	3,000	116,300	38.767	28.64	28.50	-	28.42	28.50	4,085	28.472	4.70%
2021-10-15	37.25	-	-	36.75	36.75	100	3,675	36.750	27.36	-	-	26.99	26.99	136	26.991	2.05%
2021-10-12	36.50	-	-	36.50	36.50	150	5,475	36.500	26.81	-	-	26.81	26.81	204	26.808	-1.48%
2021-10-11	37.05	-	-	37.30	38.60	1,100	42,200	38.364	27.21	-	-	27.40	28.35	1,498	28.176	-5.73%
2021-10-08	39.30	-	-	39.65	39.70	170	6,740	39.647	28.86	-	-	29.12	29.16	231	29.119	-1.38%
2021-10-07	39.85	-	-	-	-	0	0	-	29.27	-	-	-	-	0	-	-3.63%
2021-10-06	41.35	-	-	-	-	0	0	-	30.37	-	-	-	-	0	-	-0.24%
2021-10-05	41.45	-	-	41.90	41.95	1,400	58,710	41.936	30.44	-	-	30.77	30.81	1,906	30.800	-2.81%
2021-10-04	42.65	-	-	-	-	0	0	-	31.32	-	-	-	-	0	-	-0.58%
2021-09-30	42.90	-	-	42.90	42.90	160	6,864	42.900	31.51	-	-	31.51	31.51	218	31.508	-0.35%
2021-09-29	43.05	-	-	-	-	0	0	-	31.62	-	-	-	-	0	-	-0.58%
2021-09-28	43.30	-	-	-	-	0	0	-	31.80	-	-	-	-	0	-	0.00%
2021-09-27	43.30	-	-	-	-	0	0	-	31.80	-	-	-	-	0	-	-0.69%
2021-09-24	43.60	-	-	-	-	0	0	-	32.02	-	-	-	-	0	-	0.11%
2021-09-23	43.55	-	-	-	-	0	0	-	31.99	-	-	-	-	0	-	0.58%
2021-09-21	43.30	-	-	-	-	0	0	-	31.80	-	-	-	-	0	-	-0.35%
2021-09-20	43.45	-	-	-	-	0	0	-	31.91	-	-	-	-	0	-	-1.36%
2021-09-17	44.05	-	-	-	-	0	0	-	32.35	-	-	-	-	0	-	-1.56%
2021-09-16	44.75	-	-	-	-	0	0	-	32.87	-	-	-	-	0	-	-1.21%
2021-09-15	45.30	-	-	-	-	0	0	-	33.27	-	-	-	-	0	-	-0.33%
2021-09-14	45.45	-	-	-	-	0	0	-	33.38	-	-	-	-	0	-	0.00%
2021-09-13	45.45	-	-	-	-	0	0	-	33.38	-	-	-	-	0	-	0.11%
2021-09-10	45.40	-	-	-	-	0	0	-	33.34	-	-	-	-	0	-	0.11%
2021-09-09	45.35	-	-	-	-	0	0	-	33.31	-	-	-	-	0	-	0.00%
2021-09-08	45.35	-	-	-	-	0	0	-	33.31	-	-	-	-	0	-	0.00%
2021-09-07	45.35	-	-	-	-	0	0	-	33.31	-	-	-	-	0	-	-0.66%
2021-09-06	45.65	-	-	-	-	0	0	-	33.53	-	-	-	-	0	-	-0.11%
2021-09-03	45.70	-	-	-	-	0	0	-	33.56	-	-	-	-	0	-	-1.40%
2021-09-02	46.35	-	-	-	-	0	0	-	34.04	-	-	-	-	0	-	-0.54%
2021-09-01	46.60	-	-	-	-	0	0	-	34.23	-	-	-	-	0	-	-0.11%
2021-08-31	46.65	-	-	-	-	0	0	-	34.26	-	-	-	-	0	-	0.21%
2021-08-30	46.55	-	-	-	-	0	0	-	34.19	-	-	-	-	0	-	0.00%
2021-08-27	46.55	-	-	-	-	0	0	-	34.19	-	-	-	-	0	-	0.00%
2021-08-26	46.55	-	-	-	-	0	0	-	34.19	-	-	-	-	0	-	0.00%
2021-08-25	46.55	-	-	46.55	46.55	230	10,706	46.548	34.19	-	-	34.19	34.19	313	34.187	0.00%
2021-08-24	46.55	-	-	-	-	0	0	-	34.19	-	-	-	-	0	-	0.00%
2021-08-23	46.55	-	-	-	-	0	0	-	34.19	-	-	-	-	0	-	0.00%
2021-08-20	46.55	-	-	-	-	0	0	-	34.19	-	-	-	-	0	-	-0.32%
2021-08-19	46.70	-	-	-	-	0	0	-	34.30	-	-	-	-	0	-	-0.11%
2021-08-18	46.75	-	-	-	-	0	0	-	34.34	-	-	-	-	0	-	0.00%
2021-08-17	46.75	-	-	-	-	0	0	-	34.34	-	-	-	-	0	-	0.00%
2021-08-16	46.75	-	-	-	-	0	0	-	34.34	-	-	-	-	0	-	0.00%
2021-08-13	46.75	-	-	-	-	0	0	-	34.34	-	-	-	-	0	-	0.32%
2021-08-12	46.60	-	-	-	-	0	0	-	34.23	-	-	-	-	0	-	0.54%
2021-08-11	46.35	-	-	-	-	0	0	-	34.04	-	-	-	-	0	-	0.11%
2021-08-10	46.30	-	-	-	-	0	0	-	34.01	-	-	-	-	0	-	0.00%
2021-08-09	46.30	-	-	-	-	0	0	-	34.01	-	-	-	-	0	-	0.00%
2021-08-06	46.30	-	-	-	-	0	0	-	34.01	-	-	-	-	0	-	-0.22%
2021-08-05	46.40	-	-	46.40	46.40	4,245	196,968	46.400	34.08	-	-	34.08	34.08	5,780	34.079	0.87%
2021-08-04	46.80	-	-	-	-	0	0	-	33.78	-	-	-	-	0	-	0.75%
2021-08-03	46.45	-	-	-	-	0	0	-	33.53	-	-	-	-	0	-	0.43%
2021-08-02	46.25	-	-	-	-	0	0	-	33.39	-	-	-	-	0	-	0.00%
2021-07-30	46.25	-	-	46.30	46.30	1,000	46,300	46.300	33.39	-	-	33.42	33.42	1,385	33.424	-1.49%
2021-07-29	46.95	-	-	-	-	0	0	-	33.89	-	-	-	-	0	-	-0.63%
2021-07-28	47.25	-	-	-	-	0	0	-	34.11	-	-	-	-	0	-	-0.94%
2021-07-27	47.70	-	-	-	-	0	0	-	34.43	-	-	-	-	0	-	-1.45%
2021-07-26	48.40	-	-	-	-	0	0	-	34.94	-	-	-	-	0	-	-0.62%
2021-07-23	48.70	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	-0.10%
2021-07-22	48.75	-	-	-	-	0	0	-	35.19	-	-	-	-	0	-	-0.61%
2021-07-21	49.05	-	-	-	-	0	0	-	35.41	-	-	-	-	0	-	-0.10%
2021-07-20	49.10	-	-	-	-	0	0	-	35.45	-	-	-	-	0	-	-0.10%
2021-07-19	49.15	-	-	-	-	10,000	493,760	49.376	35.48	-	-	-	-	13,852	35.645	0.00%
2021-07-16	49.15	-	-	-	-	0	0	-	35.48	-	-	-	-	0	-	0.31%
2021-07-15	49.00	-	-	-	-	0	0	-	35.37	-	-	-	-	0	-	0.00%
2021-07-14	49.00	49.00	-	-	-	0	0	-	35.37	35.37	-	-	-	0	-	0.51%
2021-07-13	48.75	-	-	-	-	0	0	-	35.19	-	-	-	-	0	-	0.00%
2021-07-12	48.75	-	-	-	-	0	0	-	35.19	-	-	-	-	0	-	0.41%
2021-07-09	48.55	-	-	-	-	0	0	-	35.05	-	-	-	-	0	-	0.00%
2021-07-08	48.55	-	-	-	-	0	0	-	35.05	-	-	-	-	0	-	0.00%
2021-07-07	48.55	-	-	-	-	0	0	-	35.05	-	-	-	-	0	-	-0.72%
2021-07-06	48.90	-	-	-	-	0	0	-	35.30	-	-	-	-	0	-	-0.71%
2021-07-05	49.25	-	-	-	-	0	0	-	35.55	-	-	-	-	0	-	0.00%
2021-07-02	49.25	-	-	49.25	49.25	100	4,925	49.250	35.55	-	-	35.55	35.55	139	35.554	-0.10%
2021-06-30	49.30	-	-	-	-	0	0	-	35.59	-	-	-	-	0	-	-0.40%
2021-06-29	49.50	-	-	-	-	0	0	-	35.73	-	-	-	-	0	-	0.00%
2021-06-28	49.50	-	-	-	-	0	0	-	35.73	-	-	-	-	0	-	0.00%
2021-06-25	49.50	-	-	-	-	0	0	-	35.73	-	-	-	-	0	-	0.00%
2021-06-24	49.50	-	-	-	-	0	0	-	35.73	-	-	-	-	0	-	0.00%
2021-06-23	49.50	-	-	-	-	0	0	-	35.73	-	-	-	-	0	-	0.00%
2021-06-22	49.50	-	-	-	-	0	0	-	35.73	-	-	-	-	0	-	0.00%
2021-06-21	49.50	-	-	-	-	0	0	-	35.73	-	-	-	-	0	-	0.00%
2021-06-18	49.50	-	-	-	-	0	0	-	35.73	-	-	-	-	0	-	0.00%
2021-06-17	49.50	-	-	49.50	49.50	1,000	49,500	49.500	35.73	-	-	35.73	35.73	1,385	35.734	0.00%
2021-06-16	49.50	-	-	-	-	0	0	-	35.73	-	-	-	-	0	-	-0.30%
2021-06-15	49.65	-	-	-	-	0	0	-	35.84	-	-	-	-	0	-	-0.20%
2021-06-11	49.75	-	-	-	-	0	0	-	35.91	-	-	-	-	0	-	-0.10%
2021-06-10	49.80	-	-	-	-	0	0	-	35.95	-	-	-	-	0	-	-0.50%
2021-06-09	50.05	-	-	-	-	0	0	-	36.13	-	-	-	-	0	-	0.00%
2021-06-08	50.05	-	-	-	-	0	0	-	36.13	-	-	-	-	0	-	0.00%
2021-06-07	50.05	-	-	-	-	0	0	-	36.13	-	-	-	-	0	-	0.00%
2021-06-04	50.05	-	-	-	-	0	0	-	36.13	-	-	-	-	0	-	-0.10%
2021-06-03	50.10	-	-	-	-	0	0	-	36.17	-	-	-	-	0	-	0.00%
2021-06-02	50.10	-	-	-	-	0	0	-	36.17	-	-	-	-	0	-	0.00%
2021-06-01	50.10	-	-	-	-	0	0	-	36.17	-	-	-	-	0	-	0.00%
2021-05-31	50.10	-	-	50.05	50.05	5	250	50.000	36.17	-	-	36.13	36.13	7	36.095	-0.79%
2021-05-28	50.50	-	50.50	-	-	0	0	-	36.46	-	36.46	-	-	0	-	0.00%
2021-05-27	50.50	-	-	50.50	50.50	5	252	50.400	36.46	-	-	36.46	36.46	7	36.384	0.50%
2021-05-26	50.25	-	-	-	-	0	0	-	36.28	-	-	-	-	0	-	0.20%
2021-05-25	50.15	-	-	-	-	0	0	-	36.20	-	-	-	-	0	-	0.10%
2021-05-24	50.10	-	-	-	-	0	0	-	36.17	-	-	-	-	0	-	0.10%
2021-05-21	50.05	-	-	-	-	0	0	-	36.13	-	-	-	-	0	-	0.00%
2021-05-20	50.05	-	-	-	-	0	0	-	36.13	-	-	-	-	0	-	0.00%
2021-05-18	50.05	-	-	-	-	0	0	-	36.13	-	-	-	-	0	-	0.00%
2021-05-17	50.05	-	-	-	-	0	0	-	36.13	-	-	-	-	0	-	0.00%
2021-05-14	50.05	-	-	-	-	0	0	-	36.13	-	-	-	-	0	-	0.00%
2021-05-13	50.05	-	-	-	-	0	0	-	36.13	-	-	-	-	0	-	0.00%
2021-05-12	50.05	-	-	-	-	0	0	-	36.13	-	-	-	-	0	-	0.00%
2021-05-11	50.05	-	-	-	-	0	0	-	36.13	-	-	-	-	0	-	0.00%
2021-05-10	50.05	-	-	-	-	0	0	-	36.13	-	-	-	-	0	-	0.00%
2021-05-07	50.05	-	-	-	-	0	0	-	36.13	-	-	-	-	0	-	0.10%
2021-05-06	50.00	-	-	-	-	0	0	-	36.09	-	-	-	-	0	-	0.00%
2021-05-05	50.00	-	-	-	-	0	0	-	36.09	-	-	-	-	0	-	0.10%
2021-05-04	49.95	-	-	-	-	0	0	-	36.06	-	-	-	-	0	-	0.30%
2021-05-03	49.80	-	-	-	-	0	0	-	35.95	-	-	-	-	0	-	0.00%
2021-04-30	49.80	-	-	-	-	0	0	-	35.95	-	-	-	-	0	-	0.00%
2021-04-29	49.80	-	-	-	-	0	0	-	35.95	-	-	-	-	0	-	0.00%
2021-04-28	49.80	-	-	-	-	0	0	-	35.95	-	-	-	-	0	-	0.00%
2021-04-27	49.80	-	-	-	-	0	0	-	35.95	-	-	-	-	0	-	0.00%
2021-04-26	49.80	-	-	49.80	49.80	4,000	199,200	49.800	35.95	-	-	35.95	35.95	5,541	35.951	0.40%
2021-04-23	49.60	-	-	-	-	0	0	-	35.81	-	-	-	-	0	-	0.10%
2021-04-22	49.55	-	-	-	-	10,000	497,364	49.736	35.77	-	-	-	-	13,852	35.905	0.30%
2021-04-21	49.40	-	-	-	-	0	0	-	35.66	-	-	-	-	0	-	0.00%
2021-04-20	49.40	-	-	-	-	20,000	994,440	49.722	35.66	-	-	-	-	27,705	35.894	0.00%
2021-04-19	49.40	-	-	-	-	0	0	-	35.66	-	-	-	-	0	-	0.00%
2021-04-16	49.40	-	-	-	-	0	0	-	35.66	-	-	-	-	0	-	-0.40%
2021-04-15	49.60	-	-	-	-	0	0	-	35.81	-	-	-	-	0	-	-0.60%
2021-04-14	49.90	-	49.95	50.10	50.10	50	2,505	50.100	36.02	-	36.06	36.17	36.17	69	36.167