Prices and Webb-site Total Returns

W.I.S.E. - Nasdaq China New Economy Companies ESG Index Tracker: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03182	2018-09-12			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	13.25	12.90	-	13.17	13.26	800	10,581	13.226	13.25	12.90	-	13.17	13.26	800	13.226	0.45%
2026-02-02	13.19	-	-	-	-	0	0	-	13.19	-	-	-	-	0	-	-2.87%
2026-01-30	13.58	-	13.62	-	-	0	0	-	13.58	-	13.62	-	-	0	-	-2.02%
2026-01-29	13.86	13.10	-	-	-	0	0	-	13.86	13.10	-	-	-	0	-	0.29%
2026-01-28	13.82	13.50	-	-	-	0	0	-	13.82	13.50	-	-	-	0	-	1.69%
2026-01-27	13.59	-	-	-	-	0	0	-	13.59	-	-	-	-	0	-	0.00%
2026-01-26	13.59	13.51	-	-	-	0	0	-	13.59	13.51	-	-	-	0	-	-0.88%
2026-01-23	13.71	13.50	-	-	-	0	0	-	13.71	13.50	-	-	-	0	-	0.73%
2026-01-22	13.61	-	-	-	-	0	0	-	13.61	-	-	-	-	0	-	0.00%
2026-01-21	13.61	-	-	13.59	13.59	100	1,359	13.590	13.61	-	-	13.59	13.59	100	13.590	-0.07%
2026-01-20	13.62	-	-	-	-	0	0	-	13.62	-	-	-	-	0	-	-0.29%
2026-01-19	13.66	-	-	-	-	0	0	-	13.66	-	-	-	-	0	-	-0.87%
2026-01-16	13.78	-	-	-	-	0	0	-	13.78	-	-	-	-	0	-	-0.58%
2026-01-15	13.86	-	-	-	-	0	0	-	13.86	-	-	-	-	0	-	-0.22%
2026-01-14	13.89	-	-	13.89	14.05	4,500	63,145	14.032	13.89	-	-	13.89	14.05	4,500	14.032	0.36%
2026-01-13	13.84	-	-	-	-	0	0	-	13.84	-	-	-	-	0	-	3.05%
2026-01-09	13.43	-	-	-	-	0	0	-	13.43	-	-	-	-	0	-	0.30%
2026-01-08	13.39	-	-	-	-	0	0	-	13.39	-	-	-	-	0	-	-0.67%
2026-01-07	13.48	-	-	-	-	0	0	-	13.48	-	-	-	-	0	-	0.00%
2026-01-06	13.48	-	-	-	-	0	0	-	13.48	-	-	-	-	0	-	1.58%
2026-01-05	13.27	-	-	-	-	0	0	-	13.27	-	-	-	-	0	-	3.43%
2025-12-31	12.83	-	-	-	-	0	0	-	12.83	-	-	-	-	0	-	-1.08%
2025-12-30	12.97	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.15%
2025-12-29	12.95	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	-0.38%
2025-12-24	13.00	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	-0.23%
2025-12-23	13.03	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	-0.46%
2025-12-22	13.09	-	-	-	-	0	0	-	13.09	-	-	-	-	0	-	0.54%
2025-12-19	13.02	-	-	-	-	0	0	-	13.02	-	-	-	-	0	-	1.32%
2025-12-18	12.85	-	-	12.85	12.85	1,200	15,420	12.850	12.85	-	-	12.85	12.85	1,200	12.850	-0.62%
2025-12-17	12.93	-	-	12.82	12.97	1,200	15,474	12.895	12.93	-	-	12.82	12.97	1,200	12.895	0.86%
2025-12-16	12.82	-	-	12.82	12.82	1,200	15,384	12.820	12.82	-	-	12.82	12.82	1,200	12.820	-1.54%
2025-12-15	13.02	-	-	-	-	0	0	-	13.02	-	-	-	-	0	-	-1.59%
2025-12-12	13.23	-	-	-	-	0	0	-	13.23	-	-	-	-	0	-	1.46%
2025-12-11	13.04	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	-0.38%
2025-12-10	13.09	-	-	-	-	0	0	-	13.09	-	-	-	-	0	-	0.23%
2025-12-09	13.06	-	-	-	-	0	0	-	13.06	-	-	-	-	0	-	-1.58%
2025-12-08	13.27	-	-	-	-	0	0	-	13.27	-	-	-	-	0	-	-0.67%
2025-12-05	13.36	-	-	-	-	0	0	-	13.36	-	-	-	-	0	-	0.45%
2025-12-04	13.30	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.83%
2025-12-03	13.19	-	-	-	-	0	0	-	13.19	-	-	-	-	0	-	-1.64%
2025-12-02	13.41	-	-	-	-	0	0	-	13.41	-	-	-	-	0	-	-0.07%
2025-12-01	13.42	-	-	13.41	13.45	300	4,027	13.423	13.42	-	-	13.41	13.45	300	13.423	0.52%
2025-11-28	13.35	-	-	13.35	13.35	200	2,670	13.350	13.35	-	-	13.35	13.35	200	13.350	-0.30%
2025-11-27	13.39	-	-	-	-	0	0	-	13.39	-	-	-	-	0	-	0.00%
2025-11-26	13.39	-	-	-	-	0	0	-	13.39	-	-	-	-	0	-	0.68%
2025-11-25	13.30	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.99%
2025-11-24	13.17	-	-	13.19	13.19	600	7,914	13.190	13.17	-	-	13.19	13.19	600	13.190	2.57%
2025-11-21	12.84	-	-	-	-	0	0	-	12.84	-	-	-	-	0	-	-3.39%
2025-11-20	13.29	-	-	13.35	13.35	600	8,010	13.350	13.29	-	-	13.35	13.35	600	13.350	-0.23%
2025-11-19	13.32	-	-	-	-	0	0	-	13.32	-	-	-	-	0	-	0.00%
2025-11-18	13.32	-	-	-	-	0	0	-	13.32	-	-	-	-	0	-	-1.91%
2025-11-17	13.58	-	-	-	-	0	0	-	13.58	-	-	-	-	0	-	-1.02%
2025-11-14	13.72	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	-1.72%
2025-11-13	13.96	-	-	-	-	0	0	-	13.96	-	-	-	-	0	-	0.87%
2025-11-12	13.84	-	-	-	-	0	0	-	13.84	-	-	-	-	0	-	0.73%
2025-11-11	13.74	-	-	13.74	13.76	1,200	16,500	13.750	13.74	-	-	13.74	13.76	1,200	13.750	-0.15%
2025-11-10	13.76	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	2.00%
2025-11-07	13.49	-	-	-	-	0	0	-	13.49	-	-	-	-	0	-	-1.46%
2025-11-06	13.69	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	2.01%
2025-11-05	13.42	-	-	-	-	0	0	-	13.42	-	-	-	-	0	-	-0.22%
2025-11-04	13.45	-	-	13.44	13.44	400	5,376	13.440	13.45	-	-	13.44	13.44	400	13.440	-2.25%
2025-11-03	13.76	-	-	13.77	13.77	100	1,377	13.770	13.76	-	-	13.77	13.77	100	13.770	-0.07%
2025-10-31	13.77	-	-	-	-	0	0	-	13.77	-	-	-	-	0	-	-0.65%
2025-10-30	13.86	-	-	-	-	0	0	-	13.86	-	-	-	-	0	-	-0.65%
2025-10-28	13.95	-	-	-	-	0	0	-	13.95	-	-	-	-	0	-	-1.55%
2025-10-27	14.17	-	-	14.17	14.17	300	4,251	14.170	14.17	-	-	14.17	14.17	300	14.170	1.21%
2025-10-24	14.00	-	-	14.00	14.00	21,000	294,000	14.000	14.00	-	-	14.00	14.00	21,000	14.000	1.23%
2025-10-23	13.83	-	-	-	-	0	0	-	13.83	-	-	-	-	0	-	-0.36%
2025-10-22	13.88	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	-0.86%
2025-10-21	14.00	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	1.16%
2025-10-20	13.84	-	-	-	-	0	0	-	13.84	-	-	-	-	0	-	2.59%
2025-10-17	13.49	-	-	13.65	13.65	800	10,920	13.650	13.49	-	-	13.65	13.65	800	13.650	-3.30%
2025-10-16	13.95	-	-	-	-	0	0	-	13.95	-	-	-	-	0	-	0.36%
2025-10-15	13.90	-	-	-	-	0	0	-	13.90	-	-	-	-	0	-	2.51%
2025-10-14	13.56	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	-2.73%
2025-10-13	13.94	-	-	13.85	13.85	500	6,925	13.850	13.94	-	-	13.85	13.85	500	13.850	-2.45%
2025-10-10	14.29	-	-	14.29	14.56	2,500	36,187	14.475	14.29	-	-	14.29	14.56	2,500	14.475	-2.66%
2025-10-09	14.68	-	-	14.75	14.75	1,100	16,225	14.750	14.68	-	-	14.75	14.75	1,100	14.750	-0.27%
2025-10-08	14.72	-	15.00	14.72	14.72	200	2,944	14.720	14.72	-	15.00	14.72	14.72	200	14.720	0.00%
2025-10-06	14.72	-	-	14.71	14.72	5,900	86,838	14.718	14.72	-	-	14.71	14.72	5,900	14.718	-1.54%
2025-10-03	14.95	-	-	-	-	0	0	-	14.95	-	-	-	-	0	-	-0.80%
2025-10-02	15.07	14.83	-	-	-	0	0	-	15.07	14.83	-	-	-	0	-	1.62%
2025-09-30	14.83	-	15.00	14.77	14.79	3,000	44,360	14.787	14.83	-	15.00	14.77	14.79	3,000	14.787	2.56%
2025-09-29	14.46	-	15.00	14.38	14.42	500	7,206	14.412	14.46	-	15.00	14.38	14.42	500	14.412	1.90%
2025-09-26	14.19	-	-	-	-	0	0	-	14.19	-	-	-	-	0	-	-2.14%
2025-09-25	14.50	-	15.00	14.50	14.50	200	2,900	14.500	14.50	-	15.00	14.50	14.50	200	14.500	0.00%
2025-09-24	14.50	-	15.00	-	-	0	0	-	14.50	-	15.00	-	-	0	-	1.61%
2025-09-23	14.27	-	-	14.27	14.27	900	12,843	14.270	14.27	-	-	14.27	14.27	900	14.270	-1.25%
2025-09-22	14.45	-	-	14.41	14.44	17,000	245,270	14.428	14.45	-	-	14.41	14.44	17,000	14.428	-0.55%
2025-09-19	14.53	-	-	14.51	14.51	3,800	55,138	14.510	14.53	-	-	14.51	14.51	3,800	14.510	0.14%
2025-09-18	14.51	-	-	14.48	14.51	20,000	289,899	14.495	14.51	-	-	14.48	14.51	20,000	14.495	-1.09%
2025-09-17	14.67	-	-	14.55	14.55	10,000	145,500	14.550	14.67	-	-	14.55	14.55	10,000	14.550	2.95%
2025-09-16	14.25	-	-	-	-	0	0	-	14.25	-	-	-	-	0	-	0.07%
2025-09-15	14.24	-	-	14.20	14.25	8,100	115,420	14.249	14.24	-	-	14.20	14.25	8,100	14.249	0.78%
2025-09-12	14.13	-	-	14.11	14.16	120,200	1,700,028	14.143	14.13	-	-	14.11	14.16	120,200	14.143	1.44%
2025-09-11	13.93	-	14.00	-	-	0	0	-	13.93	-	14.00	-	-	0	-	-1.07%
2025-09-10	14.08	-	-	-	-	0	0	-	14.08	-	-	-	-	0	-	0.93%
2025-09-09	13.95	-	-	13.95	14.03	10,300	144,485	14.028	13.95	-	-	13.95	14.03	10,300	14.028	1.01%
2025-09-08	13.81	13.76	-	-	-	0	0	-	13.81	13.76	-	-	-	0	-	0.95%
2025-09-05	13.68	-	-	13.50	13.59	27,000	365,770	13.547	13.68	-	-	13.50	13.59	27,000	13.547	1.71%
2025-09-04	13.45	-	-	-	-	0	0	-	13.45	-	-	-	-	0	-	-1.68%
2025-09-03	13.68	-	-	13.64	13.69	39,300	536,767	13.658	13.68	-	-	13.64	13.69	39,300	13.658	-0.15%
2025-09-02	13.70	-	-	13.70	13.70	100,000	1,370,000	13.700	13.70	-	-	13.70	13.70	100,000	13.700	-0.80%
2025-09-01	13.81	13.75	-	13.75	13.78	21,000	288,990	13.761	13.81	13.75	-	13.75	13.78	21,000	13.761	2.37%
2025-08-29	13.49	-	-	-	-	0	0	-	13.49	-	-	-	-	0	-	1.43%
2025-08-28	13.30	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	-1.77%
2025-08-27	13.54	-	-	13.78	13.81	20,000	275,900	13.795	13.54	-	-	13.78	13.81	20,000	13.795	-1.81%
2025-08-26	13.79	-	-	13.91	13.91	13,000	180,830	13.910	13.79	-	-	13.91	13.91	13,000	13.910	-0.58%
2025-08-25	13.87	-	-	13.84	13.84	100	1,384	13.840	13.87	-	-	13.84	13.84	100	13.840	3.05%
2025-08-22	13.46	-	-	-	-	0	0	-	13.46	-	-	-	-	0	-	1.20%
2025-08-21	13.30	-	-	13.30	13.30	100	1,330	13.300	13.30	-	-	13.30	13.30	100	13.300	-0.30%
2025-08-20	13.34	-	-	-	-	0	0	-	13.34	-	-	-	-	0	-	0.00%
2025-08-19	13.34	-	-	-	-	0	0	-	13.34	-	-	-	-	0	-	-0.60%
2025-08-18	13.42	-	-	13.46	13.46	300	4,038	13.460	13.42	-	-	13.46	13.46	300	13.460	1.51%
2025-08-15	13.22	-	-	-	-	0	0	-	13.22	-	-	-	-	0	-	-0.23%
2025-08-14	13.25	-	-	-	-	0	0	-	13.25	-	-	-	-	0	-	-0.38%
2025-08-13	13.30	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	3.02%
2025-08-12	12.91	-	-	12.88	12.89	300	3,865	12.883	12.91	-	-	12.88	12.89	300	12.883	-0.31%
2025-08-11	12.95	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.23%
2025-08-08	12.92	-	-	-	-	0	0	-	12.92	-	-	-	-	0	-	-0.92%
2025-08-07	13.04	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.00%
2025-08-06	13.04	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.23%
2025-08-05	13.01	-	-	-	-	0	0	-	13.01	-	-	-	-	0	-	1.17%
2025-08-04	12.86	-	-	-	-	0	0	-	12.86	-	-	-	-	0	-	1.02%
2025-08-01	12.73	-	-	-	-	0	0	-	12.73	-	-	-	-	0	-	-1.47%
2025-07-31	12.92	-	-	-	-	0	0	-	12.92	-	-	-	-	0	-	-1.82%
2025-07-30	13.16	-	-	-	-	0	0	-	13.16	-	-	-	-	0	-	-1.35%
2025-07-29	13.34	-	-	13.32	13.32	200	2,664	13.320	13.34	-	-	13.32	13.32	200	13.320	1.68%
2025-07-28	13.12	-	-	13.01	13.01	1,500	19,515	13.010	13.12	-	-	13.01	13.01	1,500	13.010	-0.15%
2025-07-25	13.14	-	-	13.17	13.17	100	1,317	13.170	13.14	-	-	13.17	13.17	100	13.170	-0.45%
2025-07-24	13.20	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.69%
2025-07-23	13.11	-	-	-	-	0	0	-	13.11	-	-	-	-	0	-	1.63%
2025-07-22	12.90	-	-	12.94	12.94	12,500	161,750	12.940	12.90	-	-	12.94	12.94	12,500	12.940	0.16%
2025-07-21	12.88	-	-	12.92	12.92	10,000	129,200	12.920	12.88	-	-	12.92	12.92	10,000	12.920	0.23%
2025-07-18	12.85	-	-	-	-	0	0	-	12.85	-	-	-	-	0	-	1.50%
2025-07-17	12.66	-	-	-	-	0	0	-	12.66	-	-	-	-	0	-	1.12%
2025-07-16	12.52	-	-	-	-	0	0	-	12.52	-	-	-	-	0	-	-0.16%
2025-07-15	12.54	-	-	-	-	0	0	-	12.54	-	-	-	-	0	-	2.37%
2025-07-14	12.25	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	0.91%
2025-07-11	12.14	-	-	-	-	0	0	-	12.14	-	-	-	-	0	-	0.83%
2025-07-10	12.04	-	-	12.03	12.03	200	2,406	12.030	12.04	-	-	12.03	12.03	200	12.030	0.08%
2025-07-09	12.03	-	-	-	-	0	0	-	12.03	-	-	-	-	0	-	-0.91%
2025-07-08	12.14	-	-	-	-	0	0	-	12.14	-	-	-	-	0	-	1.51%
2025-07-07	11.96	-	-	-	-	0	0	-	11.96	-	-	-	-	0	-	-0.42%
2025-07-04	12.01	-	-	-	-	0	0	-	12.01	-	-	-	-	0	-	-0.17%
2025-07-03	12.03	-	-	-	-	0	0	-	12.03	-	-	-	-	0	-	-0.33%
2025-07-02	12.07	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	-0.25%
2025-06-30	12.10	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.00%
2025-06-27	12.10	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	-0.58%
2025-06-26	12.17	-	-	12.22	12.22	2,900	35,438	12.220	12.17	-	-	12.22	12.22	2,900	12.220	-0.25%
2025-06-25	12.20	-	-	-	-	0	0	-	12.20	-	-	-	-	0	-	0.91%
2025-06-24	12.09	-	-	-	-	0	0	-	12.09	-	-	-	-	0	-	2.46%
2025-06-23	11.80	-	-	-	-	0	0	-	11.80	-	-	-	-	0	-	1.29%
2025-06-20	11.65	-	-	-	-	0	0	-	11.65	-	-	-	-	0	-	0.00%
2025-06-19	11.65	-	-	-	-	0	0	-	11.65	-	-	-	-	0	-	-2.75%
2025-06-18	11.98	-	-	-	-	0	0	-	11.98	-	-	-	-	0	-	-1.16%
2025-06-17	12.12	-	12.32	-	-	0	0	-	12.12	-	12.32	-	-	0	-	-0.98%
2025-06-16	12.24	-	-	-	-	0	0	-	12.24	-	-	-	-	0	-	0.82%
2025-06-13	12.14	-	-	12.14	12.14	3,000	36,420	12.140	12.14	-	-	12.14	12.14	3,000	12.140	-1.46%
2025-06-12	12.32	-	-	-	-	0	0	-	12.32	-	-	-	-	0	-	-0.56%
2025-06-11	12.39	12.27	-	-	-	0	0	-	12.39	12.27	-	-	-	0	-	0.73%
2025-06-10	12.30	-	-	-	-	0	0	-	12.30	-	-	-	-	0	-	0.00%
2025-06-09	12.30	-	-	12.25	12.25	10,000	122,500	12.250	12.30	-	-	12.25	12.25	10,000	12.250	2.93%
2025-06-06	11.95	-	-	-	-	0	0	-	11.95	-	-	-	-	0	-	-0.58%
2025-06-05	12.02	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	0.67%
2025-06-04	11.94	-	-	11.94	11.95	10,100	120,595	11.940	11.94	-	-	11.94	11.95	10,100	11.940	1.44%
2025-06-03	11.77	-	-	11.77	11.81	400	4,716	11.790	11.77	-	-	11.77	11.81	400	11.790	1.12%
2025-06-02	11.64	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	-0.60%
2025-05-30	11.71	-	11.71	11.68	11.72	12,100	141,711	11.712	11.71	-	11.71	11.68	11.72	12,100	11.712	-2.42%
2025-05-29	12.00	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	3.09%
2025-05-28	11.64	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	-0.17%
2025-05-27	11.66	-	-	11.54	11.54	5,000	57,700	11.540	11.66	-	-	11.54	11.54	5,000	11.540	0.95%
2025-05-26	11.55	-	-	-	-	0	0	-	11.55	-	-	-	-	0	-	-1.70%
2025-05-23	11.75	-	-	11.75	11.75	1,400	16,450	11.750	11.75	-	-	11.75	11.75	1,400	11.750	0.09%
2025-05-22	11.74	-	-	-	-	0	0	-	11.74	-	-	-	-	0	-	-1.26%
2025-05-21	11.89	11.70	-	11.88	11.93	55,700	664,186	11.924	11.89	11.70	-	11.88	11.93	55,700	11.924	1.19%
2025-05-20	11.75	11.70	-	11.66	11.75	800	9,346	11.683	11.75	11.70	-	11.66	11.75	800	11.683	0.95%
2025-05-19	11.64	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	-0.51%
2025-05-16	11.70	-	-	11.70	11.70	20,000	234,000	11.700	11.70	-	-	11.70	11.70	20,000	11.700	0.17%
2025-05-15	11.68	-	-	-	-	0	0	-	11.68	-	-	-	-	0	-	-0.76%
2025-05-14	11.77	-	-	-	-	0	0	-	11.77	-	-	-	-	0	-	1.73%
2025-05-13	11.57	-	-	-	-	0	0	-	11.57	-	-	-	-	0	-	-2.12%
2025-05-12	11.82	-	-	11.87	11.87	2,400	28,488	11.870	11.82	-	-	11.87	11.87	2,400	11.870	4.14%
2025-05-09	11.35	-	-	-	-	0	0	-	11.35	-	-	-	-	0	-	0.27%
2025-05-08	11.32	-	-	-	-	0	0	-	11.32	-	-	-	-	0	-	0.18%
2025-05-07	11.30	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	-0.79%
2025-05-06	11.39	-	-	11.39	11.39	100	1,139	11.390	11.39	-	-	11.39	11.39	100	11.390	-0.18%
2025-05-02	11.41	11.40	-	-	-	0	0	-	11.41	11.40	-	-	-	0	-	2.61%
2025-04-30	11.12	-	-	-	-	0	0	-	11.12	-	-	-	-	0	-	0.82%
2025-04-29	11.03	-	-	-	-	0	0	-	11.03	-	-	-	-	0	-	1.10%
2025-04-28	10.91	-	-	-	-	0	0	-	10.91	-	-	-	-	0	-	0.65%
2025-04-25	10.84	-	-	-	-	0	0	-	10.84	-	-	-	-	0	-	0.09%
2025-04-24	10.83	-	-	-	-	0	0	-	10.83	-	-	-	-	0	-	-1.01%
2025-04-23	10.94	-	-	10.84	10.84	2,000	21,680	10.840	10.94	-	-	10.84	10.84	2,000	10.840	2.34%
2025-04-22	10.69	-	-	10.52	10.53	18,000	189,510	10.528	10.69	-	-	10.52	10.53	18,000	10.528	0.85%
2025-04-17	10.60	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	1.83%
2025-04-16	10.41	-	-	-	-	0	0	-	10.41	-	-	-	-	0	-	-3.43%
2025-04-15	10.78	-	-	-	-	0	0	-	10.78	-	-	-	-	0	-	0.00%
2025-04-14	10.78	10.74	-	10.75	10.85	20,400	221,302	10.848	10.78	10.74	-	10.75	10.85	20,400	10.848	2.57%
2025-04-11	10.51	-	-	-	-	0	0	-	10.51	-	-	-	-	0	-	1.25%
2025-04-10	10.38	-	-	10.60	10.60	1,000	10,600	10.600	10.38	-	-	10.60	10.60	1,000	10.600	2.67%
2025-04-09	10.11	-	-	-	-	0	0	-	10.11	-	-	-	-	0	-	2.85%
2025-04-08	9.830	-	-	-	-	0	0	-	9.830	-	-	-	-	0	-	3.42%
2025-04-07	9.505	-	-	9.555	10.20	1,800	17,494	9.7189	9.505	-	-	9.555	10.20	1,800	9.7189	-17.42%
2025-04-03	11.51	-	-	-	-	0	0	-	11.51	-	-	-	-	0	-	-2.62%
2025-04-02	11.82	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.85%
2025-04-01	11.72	-	-	-	-	0	0	-	11.72	-	-	-	-	0	-	0.77%
2025-03-31	11.63	-	-	-	-	0	0	-	11.63	-	-	-	-	0	-	-1.11%
2025-03-28	11.76	-	-	12.01	12.01	5,800	69,658	12.010	11.76	-	-	12.01	12.01	5,800	12.010	-1.01%
2025-03-27	11.88	-	-	-	-	0	0	-	11.88	-	-	-	-	0	-	1.28%
2025-03-26	11.73	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	0.86%
2025-03-25	11.63	-	-	11.64	11.64	500	5,820	11.640	11.63	-	-	11.64	11.64	500	11.640	-2.76%
2025-03-24	11.96	-	-	-	-	0	0	-	11.96	-	-	-	-	0	-	0.76%
2025-03-21	11.87	-	-	-	-	0	0	-	11.87	-	-	-	-	0	-	-3.10%
2025-03-20	12.25	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	-2.70%
2025-03-19	12.59	-	-	-	-	0	0	-	12.59	-	-	-	-	0	-	-0.55%
2025-03-18	12.66	12.27	-	12.62	12.62	1,200	15,144	12.620	12.66	12.27	-	12.62	12.62	1,200	12.620	3.18%
2025-03-17	12.27	-	-	12.31	12.31	200	2,462	12.310	12.27	-	-	12.31	12.31	200	12.310	0.33%
2025-03-14	12.23	-	-	-	-	0	0	-	12.23	-	-	-	-	0	-	3.21%
2025-03-13	11.85	-	12.07	-	-	0	0	-	11.85	-	12.07	-	-	0	-	-1.50%
2025-03-12	12.03	-	-	-	-	0	0	-	12.03	-	-	-	-	0	-	-1.64%
2025-03-11	12.23	-	-	-	-	0	0	-	12.23	-	-	-	-	0	-	1.58%
2025-03-10	12.04	-	-	-	-	0	0	-	12.04	-	-	-	-	0	-	-2.11%
2025-03-07	12.30	-	12.70	12.21	12.29	1,200	14,668	12.223	12.30	-	12.70	12.21	12.29	1,200	12.223	-0.08%
2025-03-06	12.31	-	12.66	12.24	12.26	6,200	76,008	12.259	12.31	-	12.66	12.24	12.26	6,200	12.259	4.50%
2025-03-05	11.78	-	-	-	-	0	0	-	11.78	-	-	-	-	0	-	3.06%
2025-03-04	11.43	-	-	-	-	0	0	-	11.43	-	-	-	-	0	-	-0.09%
2025-03-03	11.44	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	0.44%
2025-02-28	11.39	-	-	11.70	11.70	500	5,850	11.700	11.39	-	-	11.70	11.70	500	11.700	-4.69%
2025-02-27	11.95	-	-	11.94	11.94	6,000	71,640	11.940	11.95	-	-	11.94	11.94	6,000	11.940	-0.25%
2025-02-26	11.98	-	12.18	11.97	12.00	2,700	32,389	11.996	11.98	-	12.18	11.97	12.00	2,700	11.996	3.90%
2025-02-25	11.53	-	-	11.53	11.53	2,000	23,060	11.530	11.53	-	-	11.53	11.53	2,000	11.530	-2.45%
2025-02-24	11.82	-	-	11.78	11.78	2,000	23,560	11.780	11.82	-	-	11.78	11.78	2,000	11.780	-1.17%
2025-02-21	11.96	-	-	11.82	11.82	900	10,638	11.820	11.96	-	-	11.82	11.82	900	11.820	4.45%
2025-02-20	11.45	-	11.82	-	-	0	0	-	11.45	-	11.82	-	-	0	-	-1.97%
2025-02-19	11.68	-	11.83	11.64	11.64	1,100	12,804	11.640	11.68	-	11.83	11.64	11.64	1,100	11.640	-0.60%
2025-02-18	11.75	-	-	-	-	0	0	-	11.75	-	-	-	-	0	-	1.47%
2025-02-17	11.58	-	-	-	-	0	0	-	11.58	-	-	-	-	0	-	-1.11%
2025-02-14	11.71	-	-	11.45	11.71	2,000	23,136	11.568	11.71	-	-	11.45	11.71	2,000	11.568	5.31%
2025-02-13	11.12	-	-	-	-	0	0	-	11.12	-	-	-	-	0	-	-0.54%
2025-02-12	11.18	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	1.73%
2025-02-11	10.99	-	-	-	-	0	0	-	10.99	-	-	-	-	0	-	-2.40%
2025-02-10	11.26	-	-	-	-	0	0	-	11.26	-	-	-	-	0	-	2.18%
2025-02-07	11.02	-	-	-	-	0	0	-	11.02	-	-	-	-	0	-	1.47%
2025-02-06	10.86	-	-	10.80	10.80	100	1,080	10.800	10.86	-	-	10.80	10.80	100	10.800	1.78%
2025-02-05	10.67	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	-1.57%
2025-02-04	10.84	-	-	10.68	10.83	19,100	204,123	10.687	10.84	-	-	10.68	10.83	19,100	10.687	4.53%
2025-02-03	10.37	-	-	10.24	10.24	100	1,024	10.240	10.37	-	-	10.24	10.24	100	10.240	-0.48%
2025-01-28	10.42	-	-	-	-	0	0	-	10.42	-	-	-	-	0	-	0.48%
2025-01-27	10.37	-	-	-	-	0	0	-	10.37	-	-	-	-	0	-	0.97%
2025-01-24	10.27	-	-	-	-	0	0	-	10.27	-	-	-	-	0	-	1.99%
2025-01-23	10.07	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	-0.69%
2025-01-22	10.14	-	-	-	-	0	0	-	10.14	-	-	-	-	0	-	-2.87%
2025-01-21	10.44	-	-	-	-	0	0	-	10.44	-	-	-	-	0	-	1.56%
2025-01-20	10.28	-	-	-	-	0	0	-	10.28	-	-	-	-	0	-	3.06%
2025-01-17	9.975	-	-	-	-	0	0	-	9.975	-	-	-	-	0	-	0.30%
2025-01-16	9.945	-	-	-	-	0	0	-	9.945	-	-	-	-	0	-	1.27%
2025-01-15	9.820	-	-	-	-	0	0	-	9.820	-	-	-	-	0	-	-0.30%
2025-01-14	9.850	-	-	-	-	0	0	-	9.850	-	-	-	-	0	-	2.98%
2025-01-13	9.565	-	-	9.480	9.480	1,300	12,324	9.4800	9.565	-	-	9.480	9.480	1,300	9.4800	-1.39%
2025-01-10	9.700	9.480	-	-	-	0	0	-	9.700	9.480	-	-	-	0	-	-1.07%
2025-01-09	9.805	9.480	-	-	-	0	0	-	9.805	9.480	-	-	-	0	-	0.36%
2025-01-08	9.770	-	-	-	-	0	0	-	9.770	-	-	-	-	0	-	-0.26%
2025-01-07	9.795	-	-	9.720	9.720	1,200	11,664	9.7200	9.795	-	-	9.720	9.720	1,200	9.7200	-0.71%
2025-01-06	9.865	9.720	-	-	-	0	0	-	9.865	9.720	-	-	-	0	-	-0.25%
2025-01-03	9.890	9.720	-	-	-	0	0	-	9.890	9.720	-	-	-	0	-	0.30%
2025-01-02	9.860	9.720	-	9.980	9.980	100	998	9.9800	9.860	9.720	-	9.980	9.980	100	9.9800	-2.86%
2024-12-31	10.15	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	-0.10%
2024-12-30	10.16	-	-	-	-	0	0	-	10.16	-	-	-	-	0	-	-0.78%
2024-12-27	10.24	-	-	10.24	10.24	3,000	30,720	10.240	10.24	-	-	10.24	10.24	3,000	10.240	-0.68%
2024-12-24	10.31	-	-	-	-	0	0	-	10.31	-	-	-	-	0	-	0.88%
2024-12-23	10.22	-	-	10.22	10.22	100	1,022	10.220	10.22	-	-	10.22	10.22	100	10.220	-0.10%
2024-12-20	10.23	-	-	-	-	0	0	-	10.23	-	-	-	-	0	-	-0.49%
2024-12-19	10.28	-	-	-	-	0	0	-	10.28	-	-	-	-	0	-	-0.68%
2024-12-18	10.35	-	-	-	-	0	0	-	10.35	-	-	-	-	0	-	0.88%
2024-12-17	10.26	-	-	-	-	0	0	-	10.26	-	-	-	-	0	-	-0.48%
2024-12-16	10.31	-	-	-	-	0	0	-	10.31	-	-	-	-	0	-	-0.96%
2024-12-13	10.41	-	-	-	-	0	0	-	10.41	-	-	-	-	0	-	-3.07%
2024-12-12	10.74	-	-	-	-	0	0	-	10.74	-	-	-	-	0	-	1.32%
2024-12-11	10.60	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	-0.84%
2024-12-10	10.69	-	-	-	-	0	0	-	10.69	-	-	-	-	0	-	-1.29%
2024-12-09	10.83	-	-	-	-	0	0	-	10.83	-	-	-	-	0	-	5.04%
2024-12-06	10.31	-	-	-	-	0	0	-	10.31	-	-	-	-	0	-	2.69%
2024-12-05	10.04	-	10.17	-	-	0	0	-	10.04	-	10.17	-	-	0	-	-1.28%
2024-12-04	10.17	-	10.80	-	-	0	0	-	10.17	-	10.80	-	-	0	-	0.00%
2024-12-03	10.17	-	-	10.16	10.16	100	1,016	10.160	10.17	-	-	10.16	10.16	100	10.160	0.20%
2024-12-02	10.15	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	1.65%
2024-11-29	9.985	-	-	-	-	0	0	-	9.985	-	-	-	-	0	-	1.22%
2024-11-28	9.865	-	-	-	-	0	0	-	9.865	-	-	-	-	0	-	-1.55%
2024-11-27	10.02	-	-	-	-	0	0	-	10.02	-	-	-	-	0	-	3.09%
2024-11-26	9.720	-	-	-	-	0	0	-	9.720	-	-	-	-	0	-	0.00%
2024-11-25	9.720	-	-	9.700	9.720	1,800	17,476	9.7089	9.720	-	-	9.700	9.720	1,800	9.7089	0.10%
2024-11-22	9.710	9.720	-	9.705	9.705	5,100	49,495	9.7049	9.710	9.720	-	9.705	9.705	5,100	9.7049	-2.56%
2024-11-21	9.965	-	-	-	-	0	0	-	9.965	-	-	-	-	0	-	-0.65%
2024-11-20	10.03	-	-	-	-	0	0	-	10.03	-	-	-	-	0	-	0.30%
2024-11-19	10.00	-	-	10.01	10.01	300	3,003	10.010	10.00	-	-	10.01	10.01	300	10.010	1.27%
2024-11-18	9.875	-	-	-	-	0	0	-	9.875	-	-	-	-	0	-	0.15%
2024-11-15	9.860	-	-	9.860	9.860	2,000	19,720	9.8600	9.860	-	-	9.860	9.860	2,000	9.8600	0.56%
2024-11-14	9.805	-	-	9.980	9.980	1,000	9,980	9.9800	9.805	-	-	9.980	9.980	1,000	9.9800	-3.11%
2024-11-13	10.12	9.900	-	10.00	10.00	1,000	10,000	10.000	10.12	9.900	-	10.00	10.00	1,000	10.000	-0.78%
2024-11-12	10.20	-	-	10.21	10.59	1,900	19,437	10.230	10.20	-	-	10.21	10.59	1,900	10.230	-2.86%
2024-11-11	10.50	10.40	-	10.40	10.40	2,100	21,840	10.400	10.50	10.40	-	10.40	10.40	2,100	10.400	-1.59%
2024-11-08	10.67	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	-0.37%
2024-11-07	10.71	-	-	-	-	0	0	-	10.71	-	-	-	-	0	-	2.29%
2024-11-06	10.47	-	-	-	-	0	0	-	10.47	-	-	-	-	0	-	-1.78%
2024-11-05	10.66	-	-	-	-	0	0	-	10.66	-	-	-	-	0	-	3.29%
2024-11-04	10.32	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	1.18%
2024-11-01	10.20	-	-	-	-	0	0	-	10.20	-	-	-	-	0	-	-0.10%
2024-10-31	10.21	-	-	-	-	0	0	-	10.21	-	-	-	-	0	-	-0.49%
2024-10-30	10.26	-	-	-	-	0	0	-	10.26	-	-	-	-	0	-	-2.10%
2024-10-29	10.48	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.10%
2024-10-28	10.47	-	-	-	-	0	0	-	10.47	-	-	-	-	0	-	0.67%
2024-10-25	10.40	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	1.56%
2024-10-24	10.24	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	-2.75%
2024-10-23	10.53	-	-	10.62	10.62	1,000	10,620	10.620	10.53	-	-	10.62	10.62	1,000	10.620	2.23%
2024-10-22	10.30	10.20	-	10.32	10.32	300	3,096	10.320	10.30	10.20	-	10.32	10.32	300	10.320	0.98%
2024-10-21	10.20	-	-	10.20	10.20	4,000	40,800	10.200	10.20	-	-	10.20	10.20	4,000	10.200	-2.30%
2024-10-18	10.44	-	-	10.44	10.45	1,300	13,575	10.442	10.44	-	-	10.44	10.45	1,300	10.442	5.61%
2024-10-17	9.885	-	-	-	-	0	0	-	9.885	-	-	-	-	0	-	-2.13%
2024-10-16	10.10	-	-	10.14	10.18	400	4,060	10.150	10.10	-	-	10.14	10.18	400	10.150	-0.79%
2024-10-15	10.18	-	-	10.17	10.33	2,600	26,698	10.269	10.18	-	-	10.17	10.33	2,600	10.268	-4.95%
2024-10-14	10.71	-	12.50	10.57	10.57	2,700	28,539	10.570	10.71	-	12.50	10.57	10.57	2,700	10.570	-3.25%
2024-10-10	11.07	-	11.29	10.45	11.10	3,800	41,859	11.016	11.07	-	11.29	10.45	11.10	3,800	11.016	2.88%
2024-10-09	10.76	-	11.45	10.46	11.22	15,500	172,254	11.113	10.76	-	11.45	10.46	11.22	15,500	11.113	-1.28%
2024-10-08	10.90	10.70	11.16	10.84	11.58	41,600	462,764	11.124	10.90	10.70	11.16	10.84	11.58	41,600	11.124	-12.94%
2024-10-07	12.52	12.30	-	12.43	12.46	1,700	21,176	12.457	12.52	12.30	-	12.43	12.46	1,700	12.456	2.71%
2024-10-04	12.19	-	-	12.01	12.16	7,000	84,576	12.082	12.19	-	-	12.01	12.16	7,000	12.082	5.27%
2024-10-03	11.58	11.20	-	11.18	12.05	5,500	61,749	11.227	11.58	11.20	-	11.18	12.05	5,500	11.227	-3.90%
2024-10-02	12.05	-	-	11.45	12.15	39,100	465,584	11.908	12.05	-	-	11.45	12.15	39,100	11.908	7.88%
2024-09-30	11.17	10.84	-	11.08	11.33	6,500	73,128	11.251	11.17	10.84	-	11.08	11.33	6,500	11.250	18.08%
2024-09-27	9.460	9.460	-	9.435	9.435	7,700	72,649	9.4349	9.460	9.460	-	9.435	9.435	7,700	9.4349	-2.72%
2024-09-26	9.725	-	-	9.530	9.530	1,500	14,295	9.5300	9.725	-	-	9.530	9.530	1,500	9.5300	7.76%
2024-09-25	9.025	-	-	9.280	9.280	300	2,784	9.2800	9.025	-	-	9.280	9.280	300	9.2800	0.22%
2024-09-24	9.005	-	-	-	-	0	0	-	9.005	-	-	-	-	0	-	4.83%
2024-09-23	8.590	-	-	-	-	0	0	-	8.590	-	-	-	-	0	-	-0.52%
2024-09-20	8.635	-	-	-	-	0	0	-	8.635	-	-	-	-	0	-	2.43%
2024-09-19	8.430	-	-	-	-	0	0	-	8.430	-	-	-	-	0	-	3.31%
2024-09-17	8.160	-	-	-	-	0	0	-	8.160	-	-	-	-	0	-	0.68%
2024-09-16	8.105	-	-	-	-	0	0	-	8.105	-	-	-	-	0	-	0.00%
2024-09-13	8.105	-	-	-	-	0	0	-	8.105	-	-	-	-	0	-	0.43%
2024-09-12	8.070	-	-	-	-	0	0	-	8.070	-	-	-	-	0	-	0.44%
2024-09-11	8.035	-	-	-	-	0	0	-	8.035	-	-	-	-	0	-	0.00%
2024-09-10	8.035	-	-	-	-	0	0	-	8.035	-	-	-	-	0	-	-0.62%
2024-09-09	8.085	-	-	-	-	0	0	-	8.085	-	-	-	-	0	-	-1.10%
2024-09-05	8.175	-	-	-	-	0	0	-	8.175	-	-	-	-	0	-	0.12%
2024-09-04	8.165	-	-	-	-	0	0	-	8.165	-	-	-	-	0	-	0.00%
2024-09-03	8.165	-	-	-	-	0	0	-	8.165	-	-	-	-	0	-	0.37%
2024-09-02	8.135	-	-	-	-	0	0	-	8.135	-	-	-	-	0	-	-2.28%
2024-08-30	8.325	-	-	-	-	0	0	-	8.325	-	-	-	-	0	-	2.08%
2024-08-29	8.155	-	-	-	-	0	0	-	8.155	-	-	-	-	0	-	0.80%
2024-08-28	8.090	-	-	-	-	0	0	-	8.090	-	-	-	-	0	-	-1.70%
2024-08-27	8.230	-	-	-	-	0	0	-	8.230	-	-	-	-	0	-	0.30%
2024-08-26	8.205	-	-	-	-	0	0	-	8.205	-	-	-	-	0	-	1.11%
2024-08-23	8.115	-	-	-	-	0	0	-	8.115	-	-	-	-	0	-	-0.92%
2024-08-22	8.190	-	-	-	-	0	0	-	8.190	-	-	-	-	0	-	0.92%
2024-08-21	8.115	-	-	-	-	0	0	-	8.115	-	-	-	-	0	-	-0.98%
2024-08-20	8.195	-	-	-	-	0	0	-	8.195	-	-	-	-	0	-	-0.61%
2024-08-19	8.245	-	-	-	-	0	0	-	8.245	-	-	-	-	0	-	0.92%
2024-08-16	8.170	-	-	-	-	0	0	-	8.170	-	-	-	-	0	-	1.87%
2024-08-15	8.020	-	-	-	-	0	0	-	8.020	-	-	-	-	0	-	-0.37%
2024-08-14	8.050	-	-	-	-	0	0	-	8.050	-	-	-	-	0	-	-1.53%
2024-08-13	8.175	-	-	-	-	0	0	-	8.175	-	-	-	-	0	-	-0.18%
2024-08-12	8.190	-	-	-	-	0	0	-	8.190	-	-	-	-	0	-	-0.06%
2024-08-09	8.195	-	-	-	-	0	0	-	8.195	-	-	-	-	0	-	1.17%
2024-08-08	8.100	-	-	-	-	0	0	-	8.100	-	-	-	-	0	-	-0.18%
2024-08-07	8.115	-	-	-	-	0	0	-	8.115	-	-	-	-	0	-	0.81%
2024-08-06	8.050	-	-	-	-	0	0	-	8.050	-	-	-	-	0	-	0.69%
2024-08-05	7.995	-	-	-	-	0	0	-	7.995	-	-	-	-	0	-	-0.74%
2024-08-02	8.055	-	-	-	-	0	0	-	8.055	-	-	-	-	0	-	-1.89%
2024-08-01	8.210	-	-	-	-	0	0	-	8.210	-	-	-	-	0	-	-1.38%
2024-07-31	8.325	-	-	-	-	0	0	-	8.325	-	-	-	-	0	-	3.67%
2024-07-30	8.030	-	-	-	-	0	0	-	8.030	-	-	-	-	0	-	-1.59%
2024-07-29	8.160	-	-	-	-	0	0	-	8.160	-	-	-	-	0	-	0.00%
2024-07-26	8.160	-	-	-	-	0	0	-	8.160	-	-	-	-	0	-	0.00%
2024-07-25	8.160	-	-	-	-	0	0	-	8.160	-	-	-	-	0	-	-0.91%
2024-07-24	8.235	-	-	-	-	0	0	-	8.235	-	-	-	-	0	-	-1.55%
2024-07-23	8.365	-	-	-	-	0	0	-	8.365	-	-	-	-	0	-	-1.70%
2024-07-22	8.510	-	-	-	-	0	0	-	8.510	-	-	-	-	0	-	1.61%
2024-07-19	8.375	-	-	-	-	0	0	-	8.375	-	-	-	-	0	-	-2.45%
2024-07-18	8.585	-	-	-	-	0	0	-	8.585	-	-	-	-	0	-	0.00%
2024-07-17	8.585	-	-	8.585	8.585	1,500	12,877	8.5847	8.585	-	-	8.585	8.585	1,500	8.5847	1.48%
2024-07-16	8.460	-	-	-	-	0	0	-	8.460	-	-	-	-	0	-	-1.17%
2024-07-15	8.560	-	-	8.635	8.635	1,500	12,952	8.6347	8.560	-	-	8.635	8.635	1,500	8.6347	-2.28%
2024-07-12	8.760	-	-	-	-	0	0	-	8.760	-	-	-	-	0	-	2.10%
2024-07-11	8.580	-	-	-	-	0	0	-	8.580	-	-	-	-	0	-	2.51%
2024-07-10	8.370	-	-	-	-	0	0	-	8.370	-	-	-	-	0	-	0.12%
2024-07-09	8.360	-	-	-	-	0	0	-	8.360	-	-	-	-	0	-	0.12%
2024-07-08	8.350	-	-	-	-	0	0	-	8.350	-	-	-	-	0	-	-1.65%
2024-07-05	8.490	-	-	-	-	0	0	-	8.490	-	-	-	-	0	-	-0.59%
2024-07-04	8.540	-	-	-	-	0	0	-	8.540	-	-	-	-	0	-	0.23%
2024-07-03	8.520	-	-	-	-	0	0	-	8.520	-	-	-	-	0	-	1.73%
2024-07-02	8.375	-	-	8.375	8.375	3,100	25,962	8.3748	8.375	-	-	8.375	8.375	3,100	8.3748	-1.06%
2024-06-28	8.465	-	-	-	-	0	0	-	8.465	-	-	-	-	0	-	-0.88%
2024-06-27	8.540	-	-	-	-	0	0	-	8.540	-	-	-	-	0	-	-2.73%
2024-06-26	8.780	-	-	8.800	8.800	1,500	13,200	8.8000	8.780	-	-	8.800	8.800	1,500	8.8000	0.86%
2024-06-25	8.705	-	-	-	-	0	0	-	8.705	-	-	-	-	0	-	-0.17%
2024-06-24	8.720	-	-	-	-	0	0	-	8.720	-	-	-	-	0	-	-0.23%
2024-06-21	8.740	-	-	-	-	0	0	-	8.740	-	-	-	-	0	-	-1.63%
2024-06-20	8.885	-	-	-	-	0	0	-	8.885	-	-	-	-	0	-	-1.71%
2024-06-19	9.040	-	-	-	-	0	0	-	9.040	-	-	-	-	0	-	2.38%
2024-06-18	8.830	-	-	-	-	0	0	-	8.830	-	-	-	-	0	-	-0.62%
2024-06-17	8.885	-	-	-	-	0	0	-	8.885	-	-	-	-	0	-	-0.28%
2024-06-14	8.910	-	-	-	-	0	0	-	8.910	-	-	-	-	0	-	-0.89%
2024-06-13	8.990	-	-	-	-	0	0	-	8.990	-	-	-	-	0	-	0.39%
2024-06-12	8.955	-	-	-	-	0	0	-	8.955	-	-	-	-	0	-	-1.00%
2024-06-11	9.045	-	-	-	-	0	0	-	9.045	-	-	-	-	0	-	-0.77%
2024-06-07	9.115	-	-	-	-	0	0	-	9.115	-	-	-	-	0	-	-0.76%
2024-06-06	9.185	-	-	-	-	0	0	-	9.185	-	-	-	-	0	-	0.38%
2024-06-05	9.150	-	-	-	-	0	0	-	9.150	-	-	-	-	0	-	0.00%
2024-06-04	9.150	-	-	-	-	0	0	-	9.150	-	-	-	-	0	-	0.94%
2024-06-03	9.065	-	-	-	-	0	0	-	9.065	-	-	-	-	0	-	1.34%
2024-05-31	8.945	-	-	-	-	0	0	-	8.945	-	-	-	-	0	-	-1.54%
2024-05-30	9.085	-	-	-	-	0	0	-	9.085	-	-	-	-	0	-	-1.09%
2024-05-29	9.185	-	-	-	-	0	0	-	9.185	-	-	-	-	0	-	-1.76%
2024-05-28	9.350	-	-	-	-	0	0	-	9.350	-	-	-	-	0	-	-0.11%
2024-05-27	9.360	-	-	-	-	0	0	-	9.360	-	-	-	-	0	-	1.24%
2024-05-24	9.245	-	-	-	-	0	0	-	9.245	-	-	-	-	0	-	-2.22%
2024-05-23	9.455	-	-	-	-	0	0	-	9.455	-	-	-	-	0	-	-2.12%
2024-05-22	9.660	-	-	-	-	0	0	-	9.660	-	-	-	-	0	-	-0.05%
2024-05-21	9.665	-	-	-	-	0	0	-	9.665	-	-	-	-	0	-	-3.74%
2024-05-20	10.04	-	-	10.06	10.06	7,000	70,420	10.060	10.04	-	-	10.06	10.06	7,000	10.060	0.50%
2024-05-17	9.990	-	-	-	-	0	0	-	9.990	-	-	-	-	0	-	1.32%
2024-05-16	9.860	-	-	9.855	9.855	600	5,913	9.8550	9.860	-	-	9.855	9.855	600	9.8550	0.36%
2024-05-14	9.825	-	-	9.875	9.875	800	7,900	9.8750	9.825	-	-	9.875	9.875	800	9.8750	1.03%
2024-05-13	9.725	-	-	-	-	0	0	-	9.725	-	-	-	-	0	-	1.04%
2024-05-10	9.625	-	-	-	-	0	0	-	9.625	-	-	-	-	0	-	0.73%
2024-05-09	9.555	-	-	9.555	9.555	300	2,866	9.5533	9.555	-	-	9.555	9.555	300	9.5533	1.49%
2024-05-08	9.415	-	-	-	-	0	0	-	9.415	-	-	-	-	0	-	-1.52%
2024-05-07	9.560	-	-	-	-	0	0	-	9.560	-	-	-	-	0	-	-1.39%
2024-05-06	9.695	-	-	9.700	9.700	1,600	15,520	9.7000	9.695	-	-	9.700	9.700	1,600	9.7000	1.09%
2024-05-03	9.590	-	-	9.575	9.585	700	6,707	9.5814	9.590	-	-	9.575	9.585	700	9.5814	1.43%
2024-05-02	9.455	-	-	9.160	9.455	1,600	14,743	9.2144	9.455	-	-	9.160	9.455	1,600	9.2144	3.22%
2024-04-30	9.160	-	-	9.150	9.150	200	1,830	9.1500	9.160	-	-	9.150	9.150	200	9.1500	-0.22%
2024-04-29	9.180	-	-	9.250	9.250	100	925	9.2500	9.180	-	-	9.250	9.250	100	9.2500	0.00%
2024-04-26	9.180	-	-	9.115	9.115	100	911	9.1100	9.180	-	-	9.115	9.115	100	9.1100	3.38%
2024-04-25	8.880	-	-	-	-	0	0	-	8.880	-	-	-	-	0	-	0.00%
2024-04-24	8.880	-	-	-	-	0	0	-	8.880	-	-	-	-	0	-	2.48%
2024-04-23	8.665	-	-	-	-	0	0	-	8.665	-	-	-	-	0	-	2.54%
2024-04-22	8.450	-	-	-	-	0	0	-	8.450	-	-	-	-	0	-	1.50%
2024-04-19	8.325	-	-	-	-	0	0	-	8.325	-	-	-	-	0	-	-1.65%
2024-04-18	8.465	-	-	-	-	0	0	-	8.465	-	-	-	-	0	-	0.89%
2024-04-17	8.390	-	-	-	-	0	0	-	8.390	-	-	-	-	0	-	0.00%
2024-04-16	8.390	-	-	-	-	0	0	-	8.390	-	-	-	-	0	-	-2.72%
2024-04-15	8.625	-	-	-	-	0	0	-	8.625	-	-	-	-	0	-	-1.15%
2024-04-12	8.725	-	-	-	-	0	0	-	8.725	-	-	-	-	0	-	-2.46%
2024-04-11	8.945	-	-	-	-	0	0	-	8.945	-	-	-	-	0	-	-0.22%
2024-04-10	8.965	-	-	-	-	0	0	-	8.965	-	-	-	-	0	-	1.99%
2024-04-09	8.790	-	-	-	-	0	0	-	8.790	-	-	-	-	0	-	1.09%
2024-04-08	8.695	-	-	-	-	0	0	-	8.695	-	-	-	-	0	-	0.17%
2024-04-05	8.680	-	-	-	-	0	0	-	8.680	-	-	-	-	0	-	-0.40%
2024-04-03	8.715	-	-	-	-	0	0	-	8.715	-	-	-	-	0	-	-1.08%
2024-04-02	8.810	-	-	-	-	0	0	-	8.810	-	-	-	-	0	-	1.15%
2024-03-28	8.710	-	-	-	-	0	0	-	8.710	-	-	-	-	0	-	2.05%
2024-03-27	8.535	-	-	-	-	0	0	-	8.535	-	-	-	-	0	-	-1.90%
2024-03-26	8.700	-	-	-	-	0	0	-	8.700	-	-	-	-	0	-	0.75%
2024-03-25	8.635	-	-	-	-	0	0	-	8.635	-	-	-	-	0	-	-0.40%
2024-03-22	8.670	-	-	-	-	0	0	-	8.670	-	-	-	-	0	-	-3.07%
2024-03-21	8.945	-	-	-	-	0	0	-	8.945	-	-	-	-	0	-	1.53%
2024-03-20	8.810	-	-	-	-	0	0	-	8.810	-	-	-	-	0	-	0.00%
2024-03-19	8.810	-	-	-	-	0	0	-	8.810	-	-	-	-	0	-	-1.51%
2024-03-18	8.945	-	-	-	-	0	0	-	8.945	-	-	-	-	0	-	0.68%
2024-03-15	8.885	-	-	-	-	0	0	-	8.885	-	-	-	-	0	-	-1.50%
2024-03-14	9.020	-	-	-	-	0	0	-	9.020	-	-	-	-	0	-	-0.44%
2024-03-13	9.060	-	-	-	-	0	0	-	9.060	-	-	-	-	0	-	0.22%
2024-03-12	9.040	-	-	9.040	9.040	100	904	9.0400	9.040	-	-	9.040	9.040	100	9.0400	3.97%
2024-03-11	8.695	-	-	-	-	0	0	-	8.695	-	-	-	-	0	-	2.47%
2024-03-08	8.485	-	-	-	-	0	0	-	8.485	-	-	-	-	0	-	0.47%
2024-03-07	8.445	-	-	-	-	0	0	-	8.445	-	-	-	-	0	-	-2.26%
2024-03-06	8.640	-	-	-	-	0	0	-	8.640	-	-	-	-	0	-	2.01%
2024-03-05	8.470	-	-	-	-	0	0	-	8.470	-	-	-	-	0	-	-3.48%
2024-03-04	8.775	-	-	8.800	8.800	5,700	50,160	8.8000	8.775	-	-	8.800	8.800	5,700	8.8000	-0.17%
2024-03-01	8.790	-	-	-	-	0	0	-	8.790	-	-	-	-	0	-	0.34%
2024-02-29	8.760	-	-	-	-	0	0	-	8.760	-	-	-	-	0	-	0.17%
2024-02-28	8.745	-	-	-	-	0	0	-	8.745	-	-	-	-	0	-	-1.58%
2024-02-27	8.885	-	-	-	-	0	0	-	8.885	-	-	-	-	0	-	1.60%
2024-02-26	8.745	-	-	-	-	0	0	-	8.745	-	-	-	-	0	-	-0.23%
2024-02-23	8.765	-	-	-	-	0	0	-	8.765	-	-	-	-	0	-	0.29%
2024-02-22	8.740	-	-	-	-	0	0	-	8.740	-	-	-	-	0	-	1.51%
2024-02-21	8.610	-	-	-	-	0	0	-	8.610	-	-	-	-	0	-	2.32%
2024-02-20	8.415	-	-	-	-	0	0	-	8.415	-	-	-	-	0	-	0.06%
2024-02-19	8.410	-	-	-	-	0	0	-	8.410	-	-	-	-	0	-	-2.32%
2024-02-16	8.610	-	-	-	-	0	0	-	8.610	-	-	-	-	0	-	3.67%
2024-02-15	8.305	-	-	-	-	0	0	-	8.305	-	-	-	-	0	-	0.67%
2024-02-14	8.250	-	-	-	-	0	0	-	8.250	-	-	-	-	0	-	1.16%
2024-02-09	8.155	-	-	-	-	0	0	-	8.155	-	-	-	-	0	-	-0.85%
2024-02-08	8.225	-	-	-	-	0	0	-	8.225	-	-	-	-	0	-	-0.78%
2024-02-07	8.290	-	-	-	-	0	0	-	8.290	-	-	-	-	0	-	-0.30%
2024-02-06	8.315	-	-	-	-	0	0	-	8.315	-	-	-	-	0	-	5.59%
2024-02-05	7.875	-	-	-	-	0	0	-	7.875	-	-	-	-	0	-	0.00%
2024-02-02	7.875	-	-	-	-	0	0	-	7.875	-	-	-	-	0	-	-0.94%
2024-02-01	7.950	-	-	-	-	0	0	-	7.950	-	-	-	-	0	-	1.47%
2024-01-31	7.835	-	-	-	-	0	0	-	7.835	-	-	-	-	0	-	-2.31%
2024-01-30	8.020	-	-	-	-	0	0	-	8.020	-	-	-	-	0	-	-3.32%
2024-01-29	8.295	-	-	-	-	0	0	-	8.295	-	-	-	-	0	-	0.73%
2024-01-26	8.235	-	-	-	-	0	0	-	8.235	-	-	-	-	0	-	-3.35%
2024-01-25	8.520	-	-	-	-	0	0	-	8.520	-	-	-	-	0	-	1.37%
2024-01-24	8.405	-	-	-	-	0	0	-	8.405	-	-	-	-	0	-	3.57%
2024-01-23	8.115	-	-	-	-	0	0	-	8.115	-	-	-	-	0	-	2.92%
2024-01-22	7.885	-	-	-	-	0	0	-	7.885	-	-	-	-	0	-	-2.89%
2024-01-19	8.120	-	-	-	-	0	0	-	8.120	-	-	-	-	0	-	-1.04%
2024-01-18	8.205	-	-	-	-	0	0	-	8.205	-	-	-	-	0	-	0.74%
2024-01-17	8.145	-	-	-	-	0	0	-	8.145	-	-	-	-	0	-	-4.79%
2024-01-16	8.555	-	-	-	-	0	0	-	8.555	-	-	-	-	0	-	-1.67%
2024-01-15	8.700	-	-	-	-	0	0	-	8.700	-	-	-	-	0	-	-0.74%
2024-01-12	8.765	-	-	-	-	0	0	-	8.765	-	-	-	-	0	-	-0.62%
2024-01-11	8.820	-	-	-	-	0	0	-	8.820	-	-	-	-	0	-	2.02%
2024-01-10	8.645	8.595	8.680	-	-	0	0	-	8.645	8.595	8.680	-	-	0	-	-0.12%
2024-01-09	8.655	-	-	-	-	0	0	-	8.655	-	-	-	-	0	-	0.00%
2024-01-08	8.655	-	-	-	-	0	0	-	8.655	-	-	-	-	0	-	-2.59%
2024-01-05	8.885	-	-	-	-	0	0	-	8.885	-	-	-	-	0	-	-1.44%
2024-01-04	9.015	-	-	-	-	0	0	-	9.015	-	-	-	-	0	-	-0.22%
2024-01-03	9.035	-	-	-	-	0	0	-	9.035	-	-	-	-	0	-	-0.99%
2024-01-02	9.125	-	-	-	-	0	0	-	9.125	-	-	-	-	0	-	-1.46%
2023-12-29	9.260	-	-	-	-	0	0	-	9.260	-	-	-	-	0	-	0.00%
2023-12-28	9.260	-	-	-	-	0	0	-	9.260	-	-	-	-	0	-	4.04%
2023-12-27	8.900	-	-	-	-	0	0	-	8.900	-	-	-	-	0	-	2.18%
2023-12-22	8.710	-	-	-	-	0	0	-	8.710	-	-	-	-	0	-	-3.81%
2023-12-21	9.055	-	-	-	-	0	0	-	9.055	-	-	-	-	0	-	0.00%
2023-12-20	9.055	-	-	-	-	0	0	-	9.055	-	-	-	-	0	-	0.17%
2023-12-19	9.040	-	-	-	-	0	0	-	9.040	-	-	-	-	0	-	-0.66%
2023-12-18	9.100	-	-	-	-	0	0	-	9.100	-	-	-	-	0	-	-1.41%
2023-12-15	9.230	-	-	-	-	0	0	-	9.230	-	-	-	-	0	-	2.27%
2023-12-14	9.025	-	-	-	-	0	0	-	9.025	-	-	-	-	0	-	0.00%
2023-12-13	9.025	-	-	-	-	0	0	-	9.025	-	-	-	-	0	-	-1.26%
2023-12-12	9.140	-	-	-	-	0	0	-	9.140	-	-	-	-	0	-	1.11%
2023-12-11	9.040	-	-	-	-	0	0	-	9.040	-	-	-	-	0	-	-1.42%
2023-12-08	9.170	-	-	-	-	0	0	-	9.170	-	-	-	-	0	-	-0.43%
2023-12-07	9.210	-	-	-	-	0	0	-	9.210	-	-	-	-	0	-	-0.54%
2023-12-06	9.260	-	-	-	-	0	0	-	9.260	-	-	-	-	0	-	1.54%
2023-12-05	9.120	-	-	-	-	0	0	-	9.120	-	-	-	-	0	-	-2.25%
2023-12-04	9.330	-	-	-	-	0	0	-	9.330	-	-	-	-	0	-	-2.61%
2023-12-01	9.580	-	-	-	-	0	0	-	9.580	-	-	-	-	0	-	-1.08%
2023-11-30	9.685	-	-	-	-	0	0	-	9.685	-	-	-	-	0	-	0.16%
2023-11-29	9.670	-	-	9.670	9.670	1,300	12,571	9.6700	9.670	-	-	9.670	9.670	1,300	9.6700	-2.81%
2023-11-28	9.950	-	-	-	-	0	0	-	9.950	-	-	-	-	0	-	-1.09%
2023-11-27	10.06	-	-	-	-	0	0	-	10.06	-	-	-	-	0	-	-0.20%
2023-11-24	10.08	-	-	-	-	0	0	-	10.08	-	-	-	-	0	-	-2.42%
2023-11-23	10.33	-	-	-	-	0	0	-	10.33	-	-	-	-	0	-	1.47%
2023-11-22	10.18	-	-	-	-	0	0	-	10.18	-	-	-	-	0	-	-0.10%
2023-11-21	10.19	-	-	-	-	0	0	-	10.19	-	-	-	-	0	-	0.00%
2023-11-20	10.19	-	-	-	-	0	0	-	10.19	-	-	-	-	0	-	1.95%
2023-11-17	9.995	-	-	-	-	0	0	-	9.995	-	-	-	-	0	-	-1.72%
2023-11-16	10.17	-	-	-	-	0	0	-	10.17	-	-	-	-	0	-	-1.17%
2023-11-15	10.29	-	-	-	-	0	0	-	10.29	-	-	-	-	0	-	3.52%
2023-11-14	9.940	-	-	-	-	0	0	-	9.940	-	-	-	-	0	-	-0.90%
2023-11-13	10.03	-	-	-	-	0	0	-	10.03	-	-	-	-	0	-	1.67%
2023-11-10	9.865	-	-	-	-	0	0	-	9.865	-	-	-	-	0	-	-2.33%
2023-11-09	10.10	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	-0.39%
2023-11-08	10.14	-	-	-	-	0	0	-	10.14	-	-	-	-	0	-	0.00%
2023-11-07	10.14	-	-	-	-	0	0	-	10.14	-	-	-	-	0	-	-1.65%
2023-11-06	10.31	10.31	10.33	-	-	0	0	-	10.31	10.31	10.33	-	-	0	-	3.36%
2023-11-03	9.975	-	-	-	-	0	0	-	9.975	-	-	-	-	0	-	2.68%
2023-11-02	9.715	-	-	-	-	0	0	-	9.715	-	-	-	-	0	-	0.36%
2023-11-01	9.680	-	-	-	-	0	0	-	9.680	-	-	-	-	0	-	-0.92%
2023-10-31	9.770	-	-	9.920	9.920	1,000	9,920	9.9200	9.770	-	-	9.920	9.920	1,000	9.9200	-2.88%
2023-10-30	10.06	-	-	-	-	0	0	-	10.06	-	-	-	-	0	-	1.05%
2023-10-27	9.955	-	-	-	-	0	0	-	9.955	-	-	-	-	0	-	2.68%
2023-10-26	9.695	-	-	-	-	0	0	-	9.695	-	-	-	-	0	-	0.00%
2023-10-25	9.695	-	-	-	-	0	0	-	9.695	-	-	-	-	0	-	1.68%
2023-10-24	9.535	-	-	-	-	0	0	-	9.535	-	-	-	-	0	-	-0.63%
2023-10-20	9.595	-	-	-	-	0	0	-	9.595	-	-	-	-	0	-	-1.08%
2023-10-19	9.700	-	-	-	-	0	0	-	9.700	-	-	-	-	0	-	-2.61%
2023-10-18	9.960	-	-	-	-	0	0	-	9.960	-	-	-	-	0	-	-0.10%
2023-10-17	9.970	-	-	-	-	0	0	-	9.970	-	-	-	-	0	-	0.30%
2023-10-16	9.940	-	-	-	-	0	0	-	9.940	-	-	-	-	0	-	-1.19%
2023-10-13	10.06	-	-	-	-	0	0	-	10.06	-	-	-	-	0	-	-3.45%
2023-10-12	10.42	-	-	-	-	0	0	-	10.42	-	-	-	-	0	-	1.76%
2023-10-11	10.24	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	2.09%
2023-10-10	10.03	-	-	-	-	0	0	-	10.03	-	-	-	-	0	-	1.16%
2023-10-09	9.915	-	-	-	-	0	0	-	9.915	-	-	-	-	0	-	0.51%
2023-10-06	9.865	-	-	-	-	0	0	-	9.865	-	-	-	-	0	-	1.49%
2023-10-05	9.720	-	-	-	-	0	0	-	9.720	-	-	-	-	0	-	0.57%
2023-10-04	9.665	-	-	9.665	9.685	600	5,805	9.6750	9.665	-	-	9.665	9.685	600	9.6750	-1.58%
2023-10-03	9.820	-	-	9.945	9.945	7,000	69,615	9.9450	9.820	-	-	9.945	9.945	7,000	9.9450	-3.06%
2023-09-29	10.13	-	-	10.14	10.14	1,500	15,210	10.140	10.13	-	-	10.14	10.14	1,500	10.140	3.47%
2023-09-28	9.790	-	-	-	-	0	0	-	9.790	-	-	-	-	0	-	-1.16%
2023-09-27	9.905	-	-	-	-	0	0	-	9.905	-	-	-	-	0	-	0.30%
2023-09-26	9.875	-	-	-	-	0	0	-	9.875	-	-	-	-	0	-	-1.35%
2023-09-25	10.01	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	-1.86%
2023-09-22	10.20	-	-	-	-	0	0	-	10.20	-	-	-	-	0	-	3.13%
2023-09-21	9.890	-	-	-	-	0	0	-	9.890	-	-	-	-	0	-	-2.18%
2023-09-20	10.11	-	-	-	-	0	0	-	10.11	-	-	-	-	0	-	-1.37%
2023-09-19	10.25	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	-0.19%
2023-09-18	10.27	-	-	-	-	0	0	-	10.27	-	-	-	-	0	-	-1.34%
2023-09-15	10.41	-	-	-	-	0	0	-	10.41	-	-	-	-	0	-	1.07%
2023-09-14	10.30	-	-	-	-	0	0	-	10.30	-	-	-	-	0	-	0.00%
2023-09-13	10.30	-	-	-	-	0	0	-	10.30	-	-	-	-	0	-	-0.68%
2023-09-12	10.37	-	-	10.37	10.37	129,200	1,339,804	10.370	10.37	-	-	10.37	10.37	129,200	10.370	-0.29%
2023-09-11	10.40	-	-	10.35	10.42	129,200	1,340,941	10.379	10.40	-	-	10.35	10.42	129,200	10.379	0.10%
2023-09-07	10.39	-	-	-	-	0	0	-	10.39	-	-	-	-	0	-	-1.61%
2023-09-06	10.56	-	-	-	-	0	0	-	10.56	-	-	-	-	0	-	-0.56%
2023-09-05	10.62	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	-2.30%
2023-09-04	10.87	-	-	-	-	0	0	-	10.87	-	-	-	-	0	-	3.03%
2023-08-31	10.55	-	-	10.60	10.60	1,600	16,960	10.600	10.55	-	-	10.60	10.60	1,600	10.600	0.38%
2023-08-30	10.51	-	-	-	-	0	0	-	10.51	-	-	-	-	0	-	0.29%
2023-08-29	10.48	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	2.34%
2023-08-28	10.24	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	0.89%
2023-08-25	10.15	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	-1.93%
2023-08-24	10.35	-	-	10.35	10.35	3,000	31,050	10.350	10.35	-	-	10.35	10.35	3,000	10.350	3.40%
2023-08-23	10.01	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.00%
2023-08-22	10.01	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	1.21%
2023-08-21	9.890	-	-	-	-	0	0	-	9.890	-	-	-	-	0	-	-1.59%
2023-08-18	10.05	-	-	-	-	0	0	-	10.05	-	-	-	-	0	-	-2.99%
2023-08-17	10.36	-	-	-	-	0	0	-	10.36	-	-	-	-	0	-	0.39%
2023-08-16	10.32	-	-	10.37	10.37	1,200	12,444	10.370	10.32	-	-	10.37	10.37	1,200	10.370	-1.43%
2023-08-15	10.47	-	-	10.47	10.47	1,600	16,752	10.470	10.47	-	-	10.47	10.47	1,600	10.470	-0.95%
2023-08-14	10.57	-	-	-	-	0	0	-	10.57	-	-	-	-	0	-	-1.77%
2023-08-11	10.76	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	-1.74%
2023-08-10	10.95	-	-	-	-	0	0	-	10.95	-	-	-	-	0	-	0.55%
2023-08-09	10.89	-	-	-	-	0	0	-	10.89	-	-	-	-	0	-	0.55%
2023-08-08	10.83	-	-	-	-	0	0	-	10.83	-	-	-	-	0	-	-2.87%
2023-08-07	11.15	-	-	-	-	0	0	-	11.15	-	-	-	-	0	-	-0.27%
2023-08-04	11.18	-	-	11.11	11.18	2,200	24,493	11.133	11.18	-	-	11.11	11.18	2,200	11.133	1.73%
2023-08-03	10.99	-	-	-	-	0	0	-	10.99	-	-	-	-	0	-	-0.27%
2023-08-02	11.02	-	-	11.16	11.16	200	2,232	11.160	11.02	-	-	11.16	11.16	200	11.160	-2.82%
2023-08-01	11.34	-	-	11.41	11.41	200	2,282	11.410	11.34	-	-	11.41	11.41	200	11.410	0.00%
2023-07-31	11.34	-	-	11.43	11.58	5,300	60,957	11.501	11.34	-	-	11.43	11.58	5,300	11.501	1.80%
2023-07-28	11.14	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	2.11%
2023-07-27	10.91	-	-	-	-	0	0	-	10.91	-	-	-	-	0	-	1.39%
2023-07-26	10.76	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	0.00%
2023-07-25	10.76	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	4.98%
2023-07-24	10.25	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	-1.82%
2023-07-21	10.44	-	-	-	-	0	0	-	10.44	-	-	-	-	0	-	0.77%
2023-07-20	10.36	-	10.63	-	-	0	0	-	10.36	-	10.63	-	-	0	-	-0.48%
2023-07-19	10.41	-	10.63	-	-	0	0	-	10.41	-	10.63	-	-	0	-	-0.76%
2023-07-18	10.49	-	10.63	-	-	0	0	-	10.49	-	10.63	-	-	0	-	-1.59%
2023-07-14	10.66	-	-	-	-	0	0	-	10.66	-	-	-	-	0	-	0.00%
2023-07-13	10.66	-	-	-	-	0	0	-	10.66	-	-	-	-	0	-	3.60%
2023-07-12	10.29	-	-	-	-	0	0	-	10.29	-	-	-	-	0	-	1.18%
2023-07-11	10.17	-	-	-	-	0	0	-	10.17	-	-	-	-	0	-	1.60%
2023-07-10	10.01	-	-	-	-	0	0	-	10.01	-	-	-	-	0	-	0.96%
2023-07-07	9.915	-	-	-	-	0	0	-	9.915	-	-	-	-	0	-	-1.05%
2023-07-06	10.02	-	-	-	-	0	0	-	10.02	-	-	-	-	0	-	-1.76%
2023-07-05	10.20	-	-	-	-	0	0	-	10.20	-	-	-	-	0	-	-1.83%
2023-07-04	10.39	-	-	-	-	0	0	-	10.39	-	-	-	-	0	-	1.17%
2023-07-03	10.27	-	-	-	-	0	0	-	10.27	-	-	-	-	0	-	3.22%
2023-06-30	9.950	-	-	-	-	0	0	-	9.950	-	-	-	-	0	-	0.05%
2023-06-29	9.945	-	-	-	-	0	0	-	9.945	-	-	-	-	0	-	-1.63%
2023-06-28	10.11	-	-	-	-	0	0	-	10.11	-	-	-	-	0	-	0.00%
2023-06-27	10.11	-	-	-	-	0	0	-	10.11	-	-	-	-	0	-	1.30%
2023-06-26	9.980	-	-	9.980	9.980	2,000	19,960	9.9800	9.980	-	-	9.980	9.980	2,000	9.9800	-0.40%
2023-06-23	10.02	-	-	-	-	0	0	-	10.02	-	-	-	-	0	-	-1.67%
2023-06-21	10.19	-	-	-	-	0	0	-	10.19	-	-	-	-	0	-	-2.86%
2023-06-20	10.49	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	-2.15%
2023-06-19	10.72	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	-1.20%
2023-06-16	10.85	-	-	10.90	10.90	200	2,180	10.900	10.85	-	-	10.90	10.90	200	10.900	1.02%
2023-06-15	10.74	-	-	10.63	10.63	600	6,378	10.630	10.74	-	-	10.63	10.63	600	10.630	3.57%
2023-06-14	10.37	-	-	-	-	0	0	-	10.37	-	-	-	-	0	-	0.00%
2023-06-13	10.37	-	-	-	-	0	0	-	10.37	-	-	-	-	0	-	1.27%
2023-06-12	10.24	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	0.39%
2023-06-09	10.20	-	-	-	-	0	0	-	10.20	-	-	-	-	0	-	1.29%
2023-06-08	10.07	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	-0.49%
2023-06-07	10.12	-	-	-	-	0	0	-	10.12	-	-	-	-	0	-	1.76%
2023-06-06	9.945	-	-	-	-	0	0	-	9.945	-	-	-	-	0	-	-0.20%
2023-06-05	9.965	-	-	-	-	0	0	-	9.965	-	-	-	-	0	-	0.00%
2023-06-02	9.965	-	-	9.945	9.965	1,500	14,923	9.9487	9.965	-	-	9.945	9.965	1,500	9.9487	5.23%
2023-06-01	9.470	-	-	-	-	0	0	-	9.470	-	-	-	-	0	-	-0.16%
2023-05-31	9.485	-	-	9.530	9.530	1,300	12,389	9.5300	9.485	-	-	9.530	9.530	1,300	9.5300	-2.47%
2023-05-30	9.725	-	-	-	-	0	0	-	9.725	-	-	-	-	0	-	1.20%
2023-05-29	9.610	-	-	-	-	0	0	-	9.610	-	-	-	-	0	-	-1.03%
2023-05-25	9.710	-	-	-	-	0	0	-	9.710	-	-	-	-	0	-	-2.46%
2023-05-24	9.955	-	-	10.08	10.08	1,500	15,120	10.080	9.955	-	-	10.08	10.08	1,500	10.080	-1.92%
2023-05-23	10.15	10.08	-	-	-	0	0	-	10.15	10.08	-	-	-	0	-	-0.98%
2023-05-22	10.25	10.08	-	-	-	0	0	-	10.25	10.08	-	-	-	0	-	2.30%
2023-05-19	10.02	-	-	-	-	0	0	-	10.02	-	-	-	-	0	-	-1.86%
2023-05-18	10.21	-	-	-	-	0	0	-	10.21	-	-	-	-	0	-	0.79%
2023-05-17	10.13	-	-	-	-	0	0	-	10.13	-	-	-	-	0	-	-2.13%
2023-05-16	10.35	-	-	-	-	0	0	-	10.35	-	-	-	-	0	-	0.49%
2023-05-15	10.30	-	-	-	-	0	0	-	10.30	-	-	-	-	0	-	1.68%
2023-05-12	10.13	-	-	-	-	0	0	-	10.13	-	-	-	-	0	-	0.40%
2023-05-11	10.09	-	-	-	-	0	0	-	10.09	-	-	-	-	0	-	0.50%
2023-05-10	10.04	-	-	-	-	0	0	-	10.04	-	-	-	-	0	-	0.10%
2023-05-09	10.03	-	-	-	-	0	0	-	10.03	-	-	-	-	0	-	-2.62%
2023-05-08	10.30	-	-	-	-	0	0	-	10.30	-	-	-	-	0	-	0.10%
2023-05-05	10.29	-	-	-	-	0	0	-	10.29	-	-	-	-	0	-	0.59%
2023-05-04	10.23	-	-	-	-	0	0	-	10.23	-	-	-	-	0	-	0.20%
2023-05-03	10.21	-	-	-	-	0	0	-	10.21	-	-	-	-	0	-	-1.35%
2023-05-02	10.35	-	-	-	-	0	0	-	10.35	-	-	-	-	0	-	0.00%
2023-04-28	10.35	-	-	-	-	0	0	-	10.35	-	-	-	-	0	-	0.49%
2023-04-27	10.30	-	-	-	-	0	0	-	10.30	-	-	-	-	0	-	-0.29%
2023-04-26	10.33	-	-	10.20	10.20	200	2,040	10.200	10.33	-	-	10.20	10.20	200	10.200	1.37%
2023-04-25	10.19	-	-	10.38	10.38	1,700	17,646	10.380	10.19	-	-	10.38	10.38	1,700	10.380	-3.04%
2023-04-24	10.51	10.38	-	-	-	0	0	-	10.51	10.38	-	-	-	0	-	-0.19%
2023-04-21	10.53	-	-	10.62	10.62	200	2,124	10.620	10.53	-	-	10.62	10.62	200	10.620	-2.05%
2023-04-20	10.75	-	-	10.75	10.75	200	2,150	10.750	10.75	-	-	10.75	10.75	200	10.750	-0.37%
2023-04-19	10.79	-	-	-	-	0	0	-	10.79	-	-	-	-	0	-	-1.55%
2023-04-18	10.96	-	-	-	-	0	0	-	10.96	-	-	-	-	0	-	-1.08%
2023-04-17	11.08	-	-	11.09	11.09	500	5,545	11.090	11.08	-	-	11.09	11.09	500	11.090	1.65%
2023-04-14	10.90	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	0.55%
2023-04-13	10.84	-	-	10.63	10.76	600	6,443	10.738	10.84	-	-	10.63	10.76	600	10.738	0.46%
2023-04-12	10.79	-	-	-	-	0	0	-	10.79	-	-	-	-	0	-	-2.00%
2023-04-11	11.01	-	-	-	-	0	0	-	11.01	-	-	-	-	0	-	0.18%
2023-04-06	10.99	-	-	-	-	0	0	-	10.99	-	-	-	-	0	-	0.00%
2023-04-04	10.99	-	-	-	-	0	0	-	10.99	-	-	-	-	0	-	-1.26%
2023-04-03	11.13	-	-	-	-	0	0	-	11.13	-	-	-	-	0	-	-0.80%
2023-03-31	11.22	-	-	11.22	11.30	2,200	24,772	11.260	11.22	-	-	11.22	11.30	2,200	11.260	1.36%
2023-03-30	11.07	10.81	-	-	-	0	0	-	11.07	10.81	-	-	-	0	-	0.45%
2023-03-29	11.02	10.81	-	-	-	0	0	-	11.02	10.81	-	-	-	0	-	2.13%
2023-03-28	10.79	-	-	-	-	0	0	-	10.79	-	-	-	-	0	-	0.47%
2023-03-27	10.74	-	-	-	-	0	0	-	10.74	-	-	-	-	0	-	-2.27%
2023-03-24	10.99	-	-	10.97	10.97	500	5,485	10.970	10.99	-	-	10.97	10.97	500	10.970	0.09%
2023-03-23	10.98	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	2.71%
2023-03-22	10.69	-	-	-	-	0	0	-	10.69	-	-	-	-	0	-	0.75%
2023-03-21	10.61	-	-	-	-	0	0	-	10.61	-	-	-	-	0	-	1.43%
2023-03-20	10.46	-	-	10.55	10.55	100	1,055	10.550	10.46	-	-	10.55	10.55	100	10.550	-2.61%
2023-03-17	10.74	-	-	-	-	0	0	-	10.74	-	-	-	-	0	-	1.99%
2023-03-16	10.53	-	-	-	-	0	0	-	10.53	-	-	-	-	0	-	-1.22%
2023-03-15	10.66	-	-	-	-	0	0	-	10.66	-	-	-	-	0	-	1.91%
2023-03-14	10.46	-	-	-	-	0	0	-	10.46	-	-	-	-	0	-	-1.69%
2023-03-13	10.64	-	-	-	-	0	0	-	10.64	-	-	-	-	0	-	1.82%
2023-03-10	10.45	-	-	-	-	0	0	-	10.45	-	-	-	-	0	-	-3.78%
2023-03-09	10.86	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	-1.09%
2023-03-08	10.98	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	-3.00%
2023-03-07	11.32	-	-	-	-	0	0	-	11.32	-	-	-	-	0	-	-1.31%
2023-03-06	11.47	-	-	-	-	0	0	-	11.47	-	-	-	-	0	-	-0.35%
2023-03-03	11.51	-	-	11.55	11.55	500	5,775	11.550	11.51	-	-	11.55	11.55	500	11.550	1.59%
2023-03-02	11.33	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	-1.22%
2023-03-01	11.47	-	-	-	-	0	0	-	11.47	-	-	-	-	0	-	5.62%
2023-02-28	10.86	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	-1.00%
2023-02-27	10.97	-	-	-	-	0	0	-	10.97	-	-	-	-	0	-	0.00%
2023-02-24	10.97	-	-	-	-	0	0	-	10.97	-	-	-	-	0	-	-3.26%
2023-02-23	11.34	-	-	11.27	11.38	6,700	75,896	11.328	11.34	-	-	11.27	11.38	6,700	11.328	1.34%
2023-02-22	11.19	-	-	11.23	11.23	1,000	11,230	11.230	11.19	-	-	11.23	11.23	1,000	11.230	-1.41%
2023-02-21	11.35	-	-	11.36	11.36	1,000	11,360	11.360	11.35	-	-	11.36	11.36	1,000	11.360	-2.99%
2023-02-20	11.70	-	-	-	-	0	0	-	11.70	-	-	-	-	0	-	0.43%
2023-02-17	11.65	-	12.28	-	-	0	0	-	11.65	-	12.28	-	-	0	-	-1.10%
2023-02-16	11.78	-	12.28	-	-	0	0	-	11.78	-	12.28	-	-	0	-	1.03%
2023-02-15	11.66	-	12.28	-	-	0	0	-	11.66	-	12.28	-	-	0	-	-1.52%
2023-02-14	11.84	-	12.28	-	-	0	0	-	11.84	-	12.28	-	-	0	-	-0.67%
2023-02-13	11.92	-	12.28	-	-	0	0	-	11.92	-	12.28	-	-	0	-	1.02%
2023-02-10	11.80	-	12.48	-	-	0	0	-	11.80	-	12.48	-	-	0	-	-3.44%
2023-02-09	12.22	-	12.48	-	-	0	0	-	12.22	-	12.48	-	-	0	-	1.41%
2023-02-08	12.05	-	12.48	-	-	0	0	-	12.05	-	12.48	-	-	0	-	-0.66%
2023-02-07	12.13	-	12.48	-	-	0	0	-	12.13	-	12.48	-	-	0	-	1.08%
2023-02-06	12.00	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	-3.38%
2023-02-03	12.42	-	12.98	-	-	0	0	-	12.42	-	12.98	-	-	0	-	-1.66%
2023-02-02	12.63	-	12.98	12.81	12.82	140,000	1,794,000	12.814	12.63	-	12.98	12.81	12.82	140,000	12.814	0.00%
2023-02-01	12.63	-	-	12.52	12.52	1,000	12,520	12.520	12.63	-	-	12.52	12.52	1,000	12.520	2.43%
2023-01-31	12.33	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	-0.88%
2023-01-30	12.44	-	13.00	12.44	12.44	1,200	14,928	12.440	12.44	-	13.00	12.44	12.44	1,200	12.440	-4.16%
2023-01-27	12.98	-	-	12.88	12.95	2,900	37,472	12.921	12.98	-	-	12.88	12.95	2,900	12.921	1.01%
2023-01-26	12.85	-	12.88	-	-	0	0	-	12.85	-	12.88	-	-	0	-	2.80%
2023-01-20	12.50	-	-	12.48	12.48	2,000	24,960	12.480	12.50	-	-	12.48	12.48	2,000	12.480	2.04%
2023-01-19	12.25	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	-0.49%
2023-01-18	12.31	-	-	-	-	0	0	-	12.31	-	-	-	-	0	-	0.08%
2023-01-17	12.30	-	-	-	-	0	0	-	12.30	-	-	-	-	0	-	-0.97%
2023-01-16	12.42	-	-	-	-	0	0	-	12.42	-	-	-	-	0	-	-0.32%
2023-01-13	12.46	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	2.05%
2023-01-12	12.21	-	-	-	-	0	0	-	12.21	-	-	-	-	0	-	-0.41%
2023-01-11	12.26	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.25%
2023-01-10	12.23	-	-	-	-	0	0	-	12.23	-	-	-	-	0	-	-0.16%
2023-01-09	12.25	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	2.68%
2023-01-06	11.93	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	-0.67%
2023-01-05	12.01	-	-	-	-	0	0	-	12.01	-	-	-	-	0	-	2.21%
2023-01-04	11.75	-	-	-	-	0	0	-	11.75	-	-	-	-	0	-	3.62%
2023-01-03	11.34	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	2.16%
2022-12-30	11.10	-	-	-	-	0	0	-	11.10	-	-	-	-	0	-	0.18%
2022-12-29	11.08	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	-1.16%
2022-12-28	11.21	-	-	11.24	11.24	2,400	26,976	11.240	11.21	-	-	11.24	11.24	2,400	11.240	0.63%
2022-12-23	11.14	10.87	-	-	-	0	0	-	11.14	10.87	-	-	-	0	-	-0.80%
2022-12-22	11.23	10.82	-	-	-	0	0	-	11.23	10.82	-	-	-	0	-	4.08%
2022-12-21	10.79	-	-	-	-	0	0	-	10.79	-	-	-	-	0	-	0.65%
2022-12-20	10.72	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	-2.37%
2022-12-19	10.98	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	-0.99%
2022-12-16	11.09	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	0.91%
2022-12-15	10.99	-	-	-	-	0	0	-	10.99	-	-	-	-	0	-	-2.05%
2022-12-14	11.22	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	0.99%
2022-12-13	11.11	-	-	-	-	0	0	-	11.11	-	-	-	-	0	-	0.00%
2022-12-12	11.11	-	-	-	-	0	0	-	11.11	-	-	-	-	0	-	-3.14%
2022-12-09	11.47	-	-	-	-	0	0	-	11.47	-	-	-	-	0	-	2.05%
2022-12-08	11.24	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	5.24%
2022-12-07	10.68	-	-	11.12	11.12	500	5,560	11.120	10.68	-	-	11.12	11.12	500	11.120	-3.09%
2022-12-06	11.02	-	-	-	-	0	0	-	11.02	-	-	-	-	0	-	-1.43%
2022-12-05	11.18	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	6.07%
2022-12-02	10.54	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.86%
2022-12-01	10.45	-	-	10.55	10.55	500	5,275	10.550	10.45	-	-	10.55	10.55	500	10.550	0.19%
2022-11-30	10.43	-	-	10.00	10.18	4,100	41,594	10.145	10.43	-	-	10.00	10.18	4,100	10.145	3.57%
2022-11-29	10.07	8.980	-	-	-	0	0	-	10.07	8.980	-	-	-	0	-	8.05%
2022-11-28	9.320	8.980	-	9.230	9.230	1,000	9,230	9.2300	9.320	8.980	-	9.230	9.230	1,000	9.2300	-0.85%
2022-11-25	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	-2.03%
2022-11-24	9.595	-	-	-	-	0	0	-	9.595	-	-	-	-	0	-	0.42%
2022-11-23	9.555	-	-	-	-	0	0	-	9.555	-	-	-	-	0	-	0.47%
2022-11-22	9.510	-	9.540	9.685	9.685	100	968	9.6800	9.510	-	9.540	9.685	9.685	100	9.6800	-3.11%
2022-11-21	9.815	-	-	-	-	0	0	-	9.815	-	-	-	-	0	-	-2.63%
2022-11-18	10.08	-	10.38	10.10	10.36	400	4,118	10.295	10.08	-	10.38	10.10	10.36	400	10.295	0.60%
2022-11-17	10.02	-	-	9.925	10.01	1,200	11,986	9.9883	10.02	-	-	9.925	10.01	1,200	9.9883	-2.34%
2022-11-16	10.26	-	-	10.28	10.28	3,900	40,092	10.280	10.26	-	-	10.28	10.28	3,900	10.280	-0.39%
2022-11-15	10.30	-	-	10.12	10.26	600	6,128	10.213	10.30	-	-	10.12	10.26	600	10.213	6.02%
2022-11-14	9.715	-	-	-	-	0	0	-	9.715	-	-	-	-	0	-	1.25%
2022-11-11	9.595	-	-	-	-	0	0	-	9.595	-	-	-	-	0	-	10.35%
2022-11-10	8.695	-	-	8.700	8.700	10,000	87,000	8.7000	8.695	-	-	8.700	8.700	10,000	8.7000	-2.90%
2022-11-09	8.955	-	8.955	-	-	0	0	-	8.955	-	8.955	-	-	0	-	-2.45%
2022-11-08	9.180	-	-	-	-	0	0	-	9.180	-	-	-	-	0	-	-1.50%
2022-11-07	9.320	-	-	-	-	0	0	-	9.320	-	-	-	-	0	-	2.19%
2022-11-04	9.120	8.480	-	-	-	0	0	-	9.120	8.480	-	-	-	0	-	8.44%
2022-11-03	8.410	-	-	-	-	0	0	-	8.410	-	-	-	-	0	-	-4.00%
2022-11-02	8.760	8.760	8.780	-	-	0	0	-	8.760	8.760	8.780	-	-	0	-	3.79%
2022-11-01	8.440	-	-	-	-	0	0	-	8.440	-	-	-	-	0	-	7.93%
2022-10-31	7.820	-	-	-	-	0	0	-	7.820	-	-	-	-	0	-	0.45%
2022-10-28	7.785	-	-	-	-	0	0	-	7.785	-	-	-	-	0	-	-5.23%
2022-10-27	8.215	-	-	-	-	0	0	-	8.215	-	-	-	-	0	-	1.11%
2022-10-26	8.125	7.900	-	-	-	0	0	-	8.125	7.900	-	-	-	0	-	2.01%
2022-10-25	7.965	-	-	7.770	7.965	5,100	40,186	7.8796	7.965	-	-	7.770	7.965	5,100	7.8796	1.14%
2022-10-24	7.875	-	-	-	-	0	0	-	7.875	-	-	-	-	0	-	-8.70%
2022-10-21	8.625	-	-	-	-	0	0	-	8.625	-	-	-	-	0	-	-0.29%
2022-10-20	8.650	-	-	-	-	0	0	-	8.650	-	-	-	-	0	-	-3.30%
2022-10-19	8.945	-	-	-	-	0	0	-	8.945	-	-	-	-	0	-	-3.77%
2022-10-18	9.295	-	-	-	-	0	0	-	9.295	-	-	-	-	0	-	2.59%
2022-10-17	9.060	-	-	-	-	0	0	-	9.060	-	-	-	-	0	-	-0.11%
2022-10-14	9.070	-	-	-	-	0	0	-	9.070	-	-	-	-	0	-	1.97%
2022-10-13	8.895	-	-	-	-	0	0	-	8.895	-	-	-	-	0	-	-2.36%
2022-10-12	9.110	-	-	-	-	0	0	-	9.110	-	-	-	-	0	-	-0.22%
2022-10-11	9.130	-	-	-	-	0	0	-	9.130	-	-	-	-	0	-	-3.64%
2022-10-10	9.475	-	-	-	-	0	0	-	9.475	-	-	-	-	0	-	-4.39%
2022-10-07	9.910	-	-	-	-	0	0	-	9.910	-	-	-	-	0	-	-3.03%
2022-10-06	10.22	-	-	-	-	0	0	-	10.22	-	-	-	-	0	-	-0.49%
2022-10-05	10.27	-	-	-	-	0	0	-	10.27	-	-	-	-	0	-	7.09%
2022-10-03	9.590	-	-	-	-	0	0	-	9.590	-	-	-	-	0	-	-0.31%
2022-09-30	9.620	-	-	9.600	9.600	500	4,800	9.6000	9.620	-	-	9.600	9.600	500	9.6000	-1.08%
2022-09-29	9.725	-	-	-	-	0	0	-	9.725	-	-	-	-	0	-	-0.41%
2022-09-28	9.765	-	-	-	-	0	0	-	9.765	-	-	-	-	0	-	-3.70%
2022-09-27	10.14	-	-	10.08	10.08	3,500	35,280	10.080	10.14	-	-	10.08	10.08	3,500	10.080	1.40%
2022-09-26	10.00	-	-	10.00	10.00	1,800	18,000	10.000	10.00	-	-	10.00	10.00	1,800	10.000	1.57%
2022-09-23	9.845	-	-	-	-	0	0	-	9.845	-	-	-	-	0	-	-2.04%
2022-09-22	10.05	-	-	-	-	0	0	-	10.05	-	-	-	-	0	-	-2.24%
2022-09-21	10.28	-	-	-	-	0	0	-	10.28	-	-	-	-	0	-	-2.37%
2022-09-20	10.53	-	-	-	-	0	0	-	10.53	-	-	-	-	0	-	1.94%
2022-09-19	10.33	-	-	-	-	0	0	-	10.33	-	-	-	-	0	-	-2.09%
2022-09-16	10.55	-	-	-	-	0	0	-	10.55	-	-	-	-	0	-	-1.95%
2022-09-15	10.76	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	0.47%
2022-09-14	10.71	-	-	-	-	0	0	-	10.71	-	-	-	-	0	-	-2.55%
2022-09-13	10.99	-	-	-	-	0	0	-	10.99	-	-	-	-	0	-	-0.81%
2022-09-09	11.08	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	3.26%
2022-09-08	10.73	-	-	-	-	0	0	-	10.73	-	-	-	-	0	-	-1.20%
2022-09-07	10.86	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	-1.18%
2022-09-06	10.99	-	-	10.93	10.93	3,500	38,255	10.930	10.99	-	-	10.93	10.93	3,500	10.930	0.09%
2022-09-05	10.98	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	-2.49%
2022-09-02	11.26	-	-	-	-	0	0	-	11.26	-	-	-	-	0	-	-1.14%
2022-09-01	11.39	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	-1.98%
2022-08-31	11.62	-	-	-	-	0	0	-	11.62	-	-	-	-	0	-	0.17%
2022-08-30	11.60	-	-	11.50	11.50	1,000	11,500	11.500	11.60	-	-	11.50	11.50	1,000	11.500	-0.26%
2022-08-29	11.63	-	-	11.64	11.64	2,900	33,756	11.640	11.63	-	-	11.64	11.64	2,900	11.640	-0.43%
2022-08-26	11.68	-	-	-	-	0	0	-	11.68	-	-	-	-	0	-	1.30%
2022-08-25	11.53	-	-	-	-	0	0	-	11.53	-	-	-	-	0	-	5.10%
2022-08-24	10.97	-	-	-	-	0	0	-	10.97	-	-	-	-	0	-	-2.05%
2022-08-23	11.20	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	-0.71%
2022-08-22	11.28	-	-	-	-	0	0	-	11.28	-	-	-	-	0	-	0.00%
2022-08-19	11.28	-	-	11.28	11.28	3,500	39,480	11.280	11.28	-	-	11.28	11.28	3,500	11.280	-0.44%
2022-08-18	11.33	11.00	-	11.45	11.45	100	1,145	11.450	11.33	11.00	-	11.45	11.45	100	11.450	-1.05%
2022-08-17	11.45	11.45	-	-	-	0	0	-	11.45	11.45	-	-	-	0	-	0.44%
2022-08-16	11.40	11.00	-	-	-	0	0	-	11.40	11.00	-	-	-	0	-	-1.55%
2022-08-15	11.58	11.00	-	-	-	0	0	-	11.58	11.00	-	-	-	0	-	-0.34%
2022-08-12	11.62	11.00	-	-	-	0	0	-	11.62	11.00	-	-	-	0	-	0.87%
2022-08-11	11.52	11.00	-	-	-	0	0	-	11.52	11.00	-	-	-	0	-	3.41%
2022-08-10	11.14	11.00	-	11.14	11.14	1,600	17,824	11.140	11.14	11.00	-	11.14	11.14	1,600	11.140	-3.47%
2022-08-09	11.54	11.00	-	-	-	0	0	-	11.54	11.00	-	-	-	0	-	-0.94%
2022-08-08	11.65	11.00	-	-	-	0	0	-	11.65	11.00	-	-	-	0	-	-1.19%
2022-08-05	11.79	11.00	-	-	-	0	0	-	11.79	11.00	-	-	-	0	-	0.34%
2022-08-04	11.75	11.00	-	-	-	0	0	-	11.75	11.00	-	-	-	0	-	2.89%
2022-08-03	11.42	11.00	-	-	-	0	0	-	11.42	11.00	-	-	-	0	-	0.62%
2022-08-02	11.35	11.00	-	-	-	0	0	-	11.35	11.00	-	-	-	0	-	-3.07%
2022-08-01	11.71	11.00	-	-	-	0	0	-	11.71	11.00	-	-	-	0	-	1.04%
2022-07-29	11.59	11.00	-	-	-	0	0	-	11.59	11.00	-	-	-	0	-	-3.98%
2022-07-28	12.07	11.00	-	-	-	0	0	-	12.07	11.00	-	-	-	0	-	-0.08%
2022-07-27	12.08	11.00	-	12.05	12.05	2,500	30,125	12.050	12.08	11.00	-	12.05	12.05	2,500	12.050	-1.95%
2022-07-26	12.32	11.00	-	12.20	12.20	3,200	39,040	12.200	12.32	11.00	-	12.20	12.20	3,200	12.200	1.90%
2022-07-25	12.09	11.00	-	12.00	12.00	100	1,200	12.000	12.09	11.00	-	12.00	12.00	100	12.000	-1.55%
2022-07-22	12.28	11.00	-	-	-	0	0	-	12.28	11.00	-	-	-	0	-	0.33%
2022-07-21	12.24	-	-	-	-	0	0	-	12.24	-	-	-	-	0	-	-0.73%
2022-07-20	12.33	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	1.40%
2022-07-19	12.16	-	-	-	-	0	0	-	12.16	-	-	-	-	0	-	-1.54%
2022-07-18	12.35	-	-	12.36	12.36	1,000	12,360	12.360	12.35	-	-	12.36	12.36	1,000	12.360	1.90%
2022-07-15	12.12	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	-1.94%
2022-07-14	12.36	-	-	-	-	0	0	-	12.36	-	-	-	-	0	-	1.06%
2022-07-13	12.23	-	-	-	-	0	0	-	12.23	-	-	-	-	0	-	0.82%
2022-07-12	12.13	-	-	-	-	0	0	-	12.13	-	-	-	-	0	-	-2.73%
2022-07-11	12.47	-	-	-	-	0	0	-	12.47	-	-	-	-	0	-	-4.22%
2022-07-08	13.02	-	-	-	-	0	0	-	13.02	-	-	-	-	0	-	0.15%
2022-07-07	13.00	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
2022-07-06	13.00	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	-0.84%
2022-07-05	13.11	-	-	-	-	0	0	-	13.11	-	-	-	-	0	-	0.15%
2022-07-04	13.09	-	-	-	-	0	0	-	13.09	-	-	-	-	0	-	0.93%
2022-06-30	12.97	-	-	12.88	12.88	2,300	29,624	12.880	12.97	-	-	12.88	12.88	2,300	12.880	-0.23%
2022-06-29	13.00	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	-3.56%
2022-06-28	13.48	-	-	13.54	13.54	400	5,416	13.540	13.48	-	-	13.54	13.54	400	13.540	0.67%
2022-06-27	13.39	-	-	13.35	13.50	4,500	60,300	13.400	13.39	-	-	13.35	13.50	4,500	13.400	3.00%
2022-06-24	13.00	-	-	12.86	12.86	200	2,572	12.860	13.00	-	-	12.86	12.86	200	12.860	3.92%
2022-06-23	12.51	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	2.29%
2022-06-22	12.23	-	-	-	-	0	0	-	12.23	-	-	-	-	0	-	-2.32%
2022-06-21	12.52	-	-	12.43	12.48	200	2,491	12.455	12.52	-	-	12.43	12.48	200	12.455	1.46%
2022-06-20	12.34	-	-	-	-	0	0	-	12.34	-	-	-	-	0	-	0.82%
2022-06-17	12.24	11.00	-	-	-	0	0	-	12.24	11.00	-	-	-	0	-	2.86%
2022-06-16	11.90	11.00	-	-	-	0	0	-	11.90	11.00	-	-	-	0	-	-3.49%
2022-06-15	12.33	11.00	-	12.40	12.40	100	1,240	12.400	12.33	11.00	-	12.40	12.40	100	12.400	2.24%
2022-06-14	12.06	11.00	-	-	-	0	0	-	12.06	11.00	-	-	-	0	-	0.00%
2022-06-13	12.06	11.00	-	-	-	0	0	-	12.06	11.00	-	-	-	0	-	-5.04%
2022-06-10	12.70	11.00	-	-	-	0	0	-	12.70	11.00	-	-	-	0	-	0.87%
2022-06-09	12.59	11.00	12.88	12.78	12.88	200	2,566	12.830	12.59	11.00	12.88	12.78	12.88	200	12.830	-1.18%
2022-06-08	12.74	11.00	-	-	-	0	0	-	12.74	11.00	-	-	-	0	-	5.03%
2022-06-07	12.13	11.00	-	12.20	12.20	100,000	1,220,000	12.200	12.13	11.00	-	12.20	12.20	100,000	12.200	0.25%
2022-06-06	12.10	11.00	12.11	11.95	11.98	125,300	1,501,085	11.980	12.10	11.00	12.11	11.95	11.98	125,300	11.980	4.85%
2022-06-02	11.54	-	-	-	-	0	0	-	11.54	-	-	-	-	0	-	-1.03%
2022-06-01	11.66	-	-	-	-	0	0	-	11.66	-	-	-	-	0	-	-0.17%
2022-05-31	11.68	-	-	11.40	11.43	5,500	62,743	11.408	11.68	-	-	11.40	11.43	5,500	11.408	2.64%
2022-05-30	11.38	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	4.79%
2022-05-27	10.86	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	4.32%
2022-05-26	10.41	-	-	10.30	10.30	3,100	31,930	10.300	10.41	-	-	10.30	10.30	3,100	10.300	-0.67%
2022-05-25	10.48	9.500	-	-	-	0	0	-	10.48	9.500	-	-	-	0	-	0.77%
2022-05-24	10.40	-	-	10.61	10.61	600	6,366	10.610	10.40	-	-	10.61	10.61	600	10.610	-4.15%
2022-05-23	10.85	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	-1.99%
2022-05-20	11.07	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	4.53%
2022-05-19	10.59	-	-	-	-	0	0	-	10.59	-	-	-	-	0	-	-3.11%
2022-05-18	10.93	-	-	10.78	10.81	5,500	59,427	10.805	10.93	-	-	10.78	10.81	5,500	10.805	0.28%
2022-05-17	10.90	-	-	-	-	0	0	-	10.90	-	-	-	-	0	-	5.11%
2022-05-16	10.37	-	-	-	-	0	0	-	10.37	-	-	-	-	0	-	0.29%
2022-05-13	10.34	-	-	-	-	0	0	-	10.34	-	-	-	-	0	-	3.61%
2022-05-12	9.980	-	-	-	-	0	0	-	9.980	-	-	-	-	0	-	-3.29%
2022-05-11	10.32	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	2.99%
2022-05-10	10.02	-	-	-	-	0	0	-	10.02	-	-	-	-	0	-	-3.65%
2022-05-06	10.40	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	-5.71%
2022-05-05	11.03	-	-	-	-	0	0	-	11.03	-	-	-	-	0	-	-0.18%
2022-05-04	11.05	-	-	-	-	0	0	-	11.05	-	-	-	-	0	-	-2.64%
2022-05-03	11.35	-	-	11.47	11.47	100	1,147	11.470	11.35	-	-	11.47	11.47	100	11.470	-1.48%
2022-04-29	11.52	-	-	10.54	11.42	2,300	25,017	10.877	11.52	-	-	10.54	11.42	2,300	10.877	8.78%
2022-04-28	10.59	-	-	-	-	0	0	-	10.59	-	-	-	-	0	-	1.34%
2022-04-27	10.45	-	-	10.26	10.26	700	7,182	10.260	10.45	-	-	10.26	10.26	700	10.260	1.36%
2022-04-26	10.31	-	-	-	-	0	0	-	10.31	-	-	-	-	0	-	2.38%
2022-04-25	10.07	-	-	10.10	10.19	2,700	27,333	10.123	10.07	-	-	10.10	10.19	2,700	10.123	-4.46%
2022-04-22	10.54	-	-	10.48	10.48	100	1,048	10.480	10.54	-	-	10.48	10.48	100	10.480	-0.38%
2022-04-21	10.58	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	-3.47%
2022-04-20	10.96	-	-	-	-	0	0	-	10.96	-	-	-	-	0	-	0.00%
2022-04-19	10.96	-	-	10.96	10.96	200	2,192	10.960	10.96	-	-	10.96	10.96	200	10.960	-3.94%
2022-04-14	11.41	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	2.33%
2022-04-13	11.15	-	-	-	-	0	0	-	11.15	-	-	-	-	0	-	0.27%
2022-04-12	11.12	-	-	-	-	0	0	-	11.12	-	-	-	-	0	-	2.58%
2022-04-11	10.84	-	-	10.92	10.92	100	1,092	10.920	10.84	-	-	10.92	10.92	100	10.920	-5.33%
2022-04-08	11.45	-	-	11.35	11.38	500	5,684	11.368	11.45	-	-	11.35	11.38	500	11.368	-1.72%
2022-04-07	11.65	-	-	-	-	0	0	-	11.65	-	-	-	-	0	-	-1.85%
2022-04-06	11.87	-	12.27	-	-	0	0	-	11.87	-	12.27	-	-	0	-	-3.26%
2022-04-04	12.27	-	-	-	-	0	0	-	12.27	-	-	-	-	0	-	5.32%
2022-04-01	11.65	-	-	-	-	0	0	-	11.65	-	-	-	-	0	-	-1.02%
2022-03-31	11.77	-	-	11.70	11.70	700	8,190	11.700	11.77	-	-	11.70	11.70	700	11.700	-1.75%
2022-03-30	11.98	-	-	11.92	11.92	2,600	30,992	11.920	11.98	-	-	11.92	11.92	2,600	11.920	2.22%
2022-03-29	11.72	-	-	-	-	0	0	-	11.72	-	-	-	-	0	-	2.72%
2022-03-28	11.41	-	-	-	-	0	0	-	11.41	-	-	-	-	0	-	0.88%
2022-03-25	11.31	-	-	-	-	0	0	-	11.31	-	-	-	-	0	-	-5.51%
2022-03-24	11.97	-	-	-	-	0	0	-	11.97	-	-	-	-	0	-	-1.24%
2022-03-23	12.12	-	-	12.18	12.23	2,400	29,252	12.188	12.12	-	-	12.18	12.23	2,400	12.188	3.41%
2022-03-22	11.72	11.36	-	-	-	0	0	-	11.72	11.36	-	-	-	0	-	4.09%
2022-03-21	11.26	-	-	-	-	0	0	-	11.26	-	-	-	-	0	-	-0.27%
2022-03-18	11.29	-	-	11.05	11.05	300	3,315	11.050	11.29	-	-	11.05	11.05	300	11.050	-1.14%
2022-03-17	11.42	11.00	-	11.11	11.27	1,100	12,285	11.168	11.42	11.00	-	11.11	11.27	1,100	11.168	9.81%
2022-03-16	10.40	-	-	10.08	10.08	200	2,016	10.080	10.40	-	-	10.08	10.08	200	10.080	19.54%
2022-03-15	8.700	-	-	8.850	8.850	200	1,770	8.8500	8.700	-	-	8.850	8.850	200	8.8500	-7.20%
2022-03-14	9.375	9.320	-	9.375	9.810	165,000	1,586,450	9.6148	9.375	9.320	-	9.375	9.810	165,000	9.6148	-12.05%
2022-03-11	10.66	-	-	10.24	10.31	200,200	2,059,304	10.286	10.66	-	-	10.24	10.31	200,200	10.286	-4.31%
2022-03-10	11.14	-	-	-	-	0	0	-	11.14	-	-	-	-	0	-	1.83%
2022-03-09	10.94	-	-	-	-	0	0	-	10.94	-	-	-	-	0	-	0.18%
2022-03-08	10.92	-	-	11.00	11.32	1,200	13,241	11.034	10.92	-	-	11.00	11.32	1,200	11.034	-3.79%
2022-03-07	11.35	-	-	11.35	11.37	200	2,272	11.360	11.35	-	-	11.35	11.37	200	11.360	-5.65%
2022-03-04	12.03	-	-	12.13	12.18	500	6,077	12.154	12.03	-	-	12.13	12.18	500	12.154	-4.98%
2022-03-03	12.66	-	-	12.66	12.78	300	3,814	12.713	12.66	-	-	12.66	12.78	300	12.713	-1.48%
2022-03-02	12.85	-	-	-	-	0	0	-	12.85	-	-	-	-	0	-	-1.91%
2022-03-01	13.10	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	1.63%
2022-02-28	12.89	-	-	12.75	12.75	100	1,275	12.750	12.89	-	-	12.75	12.75	100	12.750	0.00%
2022-02-25	12.89	-	-	-	-	0	0	-	12.89	-	-	-	-	0	-	1.42%
2022-02-24	12.71	-	-	12.71	13.03	500	6,397	12.794	12.71	-	-	12.71	13.03	500	12.794	-4.94%
2022-02-23	13.37	-	-	13.39	13.39	100	1,339	13.390	13.37	-	-	13.39	13.39	100	13.390	1.75%
2022-02-22	13.14	-	-	13.19	13.19	100	1,319	13.190	13.14	-	-	13.19	13.19	100	13.190	-2.95%
2022-02-21	13.54	-	13.63	13.63	13.64	300	4,090	13.633	13.54	-	13.63	13.63	13.64	300	13.633	-2.17%
2022-02-18	13.84	-	-	-	-	0	0	-	13.84	-	-	-	-	0	-	-2.54%
2022-02-17	14.20	-	-	-	-	0	0	-	14.20	-	-	-	-	0	-	0.57%
2022-02-16	14.12	-	-	-	-	0	0	-	14.12	-	-	-	-	0	-	2.39%
2022-02-15	13.79	-	-	13.86	13.86	1,300	18,018	13.860	13.79	-	-	13.86	13.86	1,300	13.860	0.36%
2022-02-14	13.74	-	-	-	-	0	0	-	13.74	-	-	-	-	0	-	-1.29%
2022-02-11	13.92	-	-	13.88	14.05	300	4,198	13.993	13.92	-	-	13.88	14.05	300	13.993	-1.42%
2022-02-10	14.12	-	-	14.10	14.10	1,100	15,510	14.100	14.12	-	-	14.10	14.10	1,100	14.100	0.64%
2022-02-09	14.03	-	-	14.05	14.05	1,000	14,050	14.050	14.03	-	-	14.05	14.05	1,000	14.050	3.47%
2022-02-08	13.56	-	-	13.56	13.56	100	1,356	13.560	13.56	-	-	13.56	13.56	100	13.560	-2.16%
2022-02-07	13.86	-	-	13.79	13.85	2,800	38,774	13.848	13.86	-	-	13.79	13.85	2,800	13.848	-0.79%
2022-02-04	13.97	13.91	-	-	-	0	0	-	13.97	13.91	-	-	-	0	-	3.94%
2022-01-31	13.44	-	-	13.42	13.42	4,000	53,680	13.420	13.44	-	-	13.42	13.42	4,000	13.420	2.67%
2022-01-28	13.09	13.06	-	13.06	13.06	3,900	50,934	13.060	13.09	13.06	-	13.06	13.06	3,900	13.060	-1.80%
2022-01-27	13.33	-	-	13.28	13.40	200	2,668	13.340	13.33	-	-	13.28	13.40	200	13.340	-4.58%
2022-01-26	13.97	-	-	14.13	14.13	100	1,413	14.130	13.97	-	-	14.13	14.13	100	14.130	-0.21%
2022-01-25	14.00	-	-	13.94	14.18	700	9,837	14.053	14.00	-	-	13.94	14.18	700	14.053	-3.31%
2022-01-24	14.48	-	17.00	14.50	14.50	100	1,450	14.500	14.48	-	17.00	14.50	14.50	100	14.500	-2.49%
2022-01-21	14.85	-	-	-	-	0	0	-	14.85	-	-	-	-	0	-	0.13%
2022-01-20	14.83	-	-	-	-	0	0	-	14.83	-	-	-	-	0	-	4.58%
2022-01-19	14.18	-	-	-	-	0	0	-	14.18	-	-	-	-	0	-	-1.25%
2022-01-18	14.36	-	-	-	-	0	0	-	14.36	-	-	-	-	0	-	-0.76%
2022-01-17	14.47	-	-	-	-	0	0	-	14.47	-	-	-	-	0	-	-0.89%
2022-01-14	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	-0.61%
2022-01-13	14.69	-	-	-	-	0	0	-	14.69	-	-	-	-	0	-	-0.68%
2022-01-12	14.79	14.57	-	14.60	14.60	100	1,460	14.600	14.79	14.57	-	14.60	14.60	100	14.600	5.42%
2022-01-11	14.03	-	-	-	-	0	0	-	14.03	-	-	-	-	0	-	-0.50%
2022-01-10	14.10	13.80	14.10	14.01	14.10	300	4,212	14.040	14.10	13.80	14.10	14.01	14.10	300	14.040	1.81%
2022-01-07	13.85	-	-	-	-	0	0	-	13.85	-	-	-	-	0	-	1.76%
2022-01-06	13.61	-	-	13.44	13.44	300	4,032	13.440	13.61	-	-	13.44	13.44	300	13.440	0.74%
2022-01-05	13.51	13.50	-	14.00	14.00	500	7,000	14.000	13.51	13.50	-	14.00	14.00	500	14.000	-5.26%
2022-01-04	14.26	-	-	-	-	0	0	-	14.26	-	-	-	-	0	-	-1.25%
2022-01-03	14.44	14.43	-	14.43	14.43	100	1,443	14.430	14.44	14.43	-	14.43	14.43	100	14.430	-1.16%
2021-12-31	14.61	-	-	-	-	0	0	-	14.61	-	-	-	-	0	-	3.69%
2021-12-30	14.09	-	-	14.10	14.13	400	5,643	14.108	14.09	-	-	14.10	14.13	400	14.108	-0.07%
2021-12-29	14.10	-	-	14.10	14.10	600	8,460	14.100	14.10	-	-	14.10	14.10	600	14.100	-1.26%
2021-12-28	14.28	-	-	-	-	0	0	-	14.28	-	-	-	-	0	-	-0.63%
2021-12-24	14.37	-	-	-	-	0	0	-	14.37	-	-	-	-	0	-	-0.42%
2021-12-23	14.43	-	-	-	-	0	0	-	14.43	-	-	-	-	0	-	0.00%
2021-12-22	14.43	-	-	-	-	0	0	-	14.43	-	-	-	-	0	-	1.05%
2021-12-21	14.28	-	-	14.07	14.07	100	1,407	14.070	14.28	-	-	14.07	14.07	100	14.070	1.49%
2021-12-20	14.07	-	-	14.10	14.49	2,300	32,661	14.200	14.07	-	-	14.10	14.49	2,300	14.200	-3.10%
2021-12-17	14.52	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	-2.75%
2021-12-16	14.93	-	-	14.66	14.74	200	2,940	14.700	14.93	-	-	14.66	14.74	200	14.700	0.61%
2021-12-15	14.84	-	-	15.24	15.27	200	3,051	15.255	14.84	-	-	15.24	15.27	200	15.255	-2.82%
2021-12-14	15.27	15.20	-	15.33	15.33	4,000	61,320	15.330	15.27	15.20	-	15.33	15.33	4,000	15.330	-2.12%
2021-12-13	15.60	15.20	-	15.80	15.80	100	1,580	15.800	15.60	15.20	-	15.80	15.80	100	15.800	-0.06%
2021-12-10	15.61	15.20	-	15.72	15.72	300	4,716	15.720	15.61	15.20	-	15.72	15.72	300	15.720	-1.64%
2021-12-09	15.87	15.20	-	15.86	15.86	2,900	45,994	15.860	15.87	15.20	-	15.86	15.86	2,900	15.860	1.73%
2021-12-08	15.60	15.20	15.61	15.67	15.67	1,000	15,670	15.670	15.60	15.20	15.61	15.67	15.67	1,000	15.670	0.71%
2021-12-07	15.49	-	-	-	-	0	0	-	15.49	-	-	-	-	0	-	4.03%
2021-12-06	14.89	-	-	15.10	15.26	200	3,036	15.180	14.89	-	-	15.10	15.26	200	15.180	-4.92%
2021-12-03	15.66	-	-	15.60	15.60	100	1,560	15.600	15.66	-	-	15.60	15.60	100	15.600	-2.37%
2021-12-02	16.04	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	-0.50%
2021-12-01	16.12	16.00	-	16.18	16.18	100	1,618	16.180	16.12	16.00	-	16.18	16.18	100	16.180	1.00%
2021-11-30	15.96	15.80	-	-	-	0	0	-	15.96	15.80	-	-	-	0	-	-1.78%
2021-11-29	16.25	-	-	16.35	16.35	100	1,635	16.350	16.25	-	-	16.35	16.35	100	16.350	-1.10%
2021-11-26	16.43	-	-	16.53	16.62	400	6,630	16.575	16.43	-	-	16.53	16.62	400	16.575	-2.55%
2021-11-25	16.86	16.70	-	16.70	16.70	100	1,670	16.700	16.86	16.70	-	16.70	16.70	100	16.700	0.24%
2021-11-24	16.82	-	-	16.94	16.94	4,000	67,760	16.940	16.82	-	-	16.94	16.94	4,000	16.940	0.78%
2021-11-23	16.69	16.38	-	16.65	16.71	1,200	20,022	16.685	16.69	16.38	-	16.65	16.71	1,200	16.685	-1.77%
2021-11-22	16.99	-	-	16.91	17.04	400	6,803	17.008	16.99	-	-	16.91	17.04	400	17.008	0.12%
2021-11-19	16.97	-	-	16.82	16.88	1,100	18,538	16.853	16.97	-	-	16.82	16.88	1,100	16.853	-1.45%
2021-11-18	17.22	-	-	17.25	17.25	200	3,450	17.250	17.22	-	-	17.25	17.25	200	17.250	-2.49%
2021-11-17	17.66	-	-	-	-	0	0	-	17.66	-	-	-	-	0	-	0.17%
2021-11-16	17.63	-	-	-	-	0	0	-	17.63	-	-	-	-	0	-	1.38%
2021-11-15	17.39	-	-	-	-	0	0	-	17.39	-	-	-	-	0	-	0.52%
2021-11-12	17.30	-	-	-	-	0	0	-	17.30	-	-	-	-	0	-	1.82%
2021-11-11	16.99	15.32	-	-	-	0	0	-	16.99	15.32	-	-	-	0	-	0.83%
2021-11-10	16.85	-	-	16.39	16.55	500	8,242	16.484	16.85	-	-	16.39	16.55	500	16.484	1.20%
2021-11-09	16.65	-	-	16.64	16.67	3,000	49,950	16.650	16.65	-	-	16.64	16.67	3,000	16.650	0.85%
2021-11-08	16.51	-	-	16.54	16.59	500	8,277	16.554	16.51	-	-	16.54	16.59	500	16.554	-1.37%
2021-11-05	16.74	-	-	16.69	16.74	200	3,343	16.715	16.74	-	-	16.69	16.74	200	16.715	-2.11%
2021-11-04	17.10	16.96	-	16.97	16.98	300	5,092	16.973	17.10	16.96	-	16.97	16.98	300	16.973	1.91%
2021-11-03	16.78	-	-	16.64	16.71	600	10,002	16.670	16.78	-	-	16.64	16.71	600	16.670	0.18%
2021-11-02	16.75	-	-	-	-	0	0	-	16.75	-	-	-	-	0	-	0.78%
2021-11-01	16.62	-	-	16.62	16.62	300	4,986	16.620	16.62	-	-	16.62	16.62	300	16.620	-2.69%
2021-10-29	17.08	-	-	17.08	17.08	100	1,708	17.080	17.08	-	-	17.08	17.08	100	17.080	-0.06%
2021-10-28	17.09	-	-	-	-	0	0	-	17.09	-	-	-	-	0	-	0.00%
2021-10-27	17.09	-	-	17.13	17.30	500	8,633	17.266	17.09	-	-	17.13	17.30	500	17.266	-3.12%
2021-10-26	17.64	17.30	-	17.60	17.88	18,500	325,740	17.608	17.64	17.30	-	17.60	17.88	18,500	17.608	-0.17%
2021-10-25	17.67	17.30	17.88	17.67	17.67	10,000	176,700	17.670	17.67	17.30	17.88	17.67	17.67	10,000	17.670	0.11%
2021-10-22	17.65	17.30	-	-	-	0	0	-	17.65	17.30	-	-	-	0	-	0.63%
2021-10-21	17.54	17.30	-	17.54	17.96	600	10,650	17.750	17.54	17.30	-	17.54	17.96	600	17.750	-0.74%
2021-10-20	17.67	17.30	-	17.63	17.63	400	7,052	17.630	17.67	17.30	-	17.63	17.63	400	17.630	1.84%
2021-10-19	17.35	17.25	-	-	-	0	0	-	17.35	17.25	-	-	-	0	-	2.24%
2021-10-18	16.97	16.69	17.06	16.72	16.72	300	5,016	16.720	16.97	16.69	17.06	16.72	16.72	300	16.720	1.07%
2021-10-15	16.79	16.15	-	-	-	0	0	-	16.79	16.15	-	-	-	0	-	1.88%
2021-10-12	16.48	16.15	16.53	-	-	0	0	-	16.48	16.15	16.53	-	-	0	-	-1.67%
2021-10-11	16.76	16.15	-	-	-	0	0	-	16.76	16.15	-	-	-	0	-	3.46%
2021-10-08	16.20	-	-	-	-	0	0	-	16.20	-	-	-	-	0	-	0.62%
2021-10-07	16.10	15.90	-	15.90	15.90	200	3,180	15.900	16.10	15.90	-	15.90	15.90	200	15.900	4.95%
2021-10-06	15.34	-	-	-	-	0	0	-	15.34	-	-	-	-	0	-	-1.35%
2021-10-05	15.55	-	-	-	-	0	0	-	15.55	-	-	-	-	0	-	-0.06%
2021-10-04	15.56	-	16.00	-	-	0	0	-	15.56	-	16.00	-	-	0	-	-2.81%
2021-09-30	16.01	-	-	-	-	0	0	-	16.01	-	-	-	-	0	-	-0.44%
2021-09-29	16.08	16.07	-	15.96	15.96	200	3,192	15.960	16.08	16.07	-	15.96	15.96	200	15.960	-1.77%
2021-09-28	16.37	-	-	16.41	16.41	2,800	45,948	16.410	16.37	-	-	16.41	16.41	2,800	16.410	1.74%
2021-09-27	16.09	-	-	-	-	0	0	-	16.09	-	-	-	-	0	-	-0.25%
2021-09-24	16.13	-	-	-	-	0	0	-	16.13	-	-	-	-	0	-	-0.86%
2021-09-23	16.27	-	-	16.41	16.65	2,900	47,871	16.507	16.27	-	-	16.41	16.65	2,900	16.507	0.62%
2021-09-21	16.17	-	-	16.04	16.04	100	1,604	16.040	16.17	-	-	16.04	16.04	100	16.040	-0.55%
2021-09-20	16.26	-	-	-	-	0	0	-	16.26	-	-	-	-	0	-	-2.75%
2021-09-17	16.72	-	-	-	-	0	0	-	16.72	-	-	-	-	0	-	2.64%
2021-09-16	16.29	-	-	16.47	16.47	400	6,588	16.470	16.29	-	-	16.47	16.47	400	16.470	-1.51%
2021-09-15	16.54	-	-	16.65	16.65	100	1,665	16.650	16.54	-	-	16.65	16.65	100	16.650	-2.13%
2021-09-14	16.90	-	-	16.85	16.85	100	1,685	16.850	16.90	-	-	16.85	16.85	100	16.850	-0.71%
2021-09-13	17.02	-	17.06	-	-	0	0	-	17.02	-	17.06	-	-	0	-	-2.91%
2021-09-10	17.53	-	-	-	-	0	0	-	17.53	-	-	-	-	0	-	2.39%
2021-09-09	17.12	-	-	-	-	0	0	-	17.12	-	-	-	-	0	-	-3.77%
2021-09-08	17.79	-	-	17.84	17.84	400	7,136	17.840	17.79	-	-	17.84	17.84	400	17.840	-0.28%
2021-09-07	17.84	17.00	-	-	-	0	0	-	17.84	17.00	-	-	-	0	-	1.54%
2021-09-06	17.57	17.00	-	-	-	0	0	-	17.57	17.00	-	-	-	0	-	1.97%
2021-09-03	17.23	17.00	-	17.20	17.20	200	3,440	17.200	17.23	17.00	-	17.20	17.20	200	17.200	-1.26%
2021-09-02	17.45	17.05	17.97	17.36	17.64	1,100	19,137	17.397	17.45	17.05	17.97	17.36	17.64	1,100	17.397	1.04%
2021-09-01	17.27	17.20	-	-	-	0	0	-	17.27	17.20	-	-	-	0	-	1.89%
2021-08-31	16.95	-	-	16.41	16.41	200	3,282	16.410	16.95	-	-	16.41	16.41	200	16.410	1.56%
2021-08-30	16.69	-	-	16.61	16.68	2,500	41,630	16.652	16.69	-	-	16.61	16.68	2,500	16.652	0.97%
2021-08-27	16.53	-	-	-	-	0	0	-	16.53	-	-	-	-	0	-	0.00%
2021-08-26	16.53	-	-	-	-	0	0	-	16.53	-	-	-	-	0	-	-1.37%
2021-08-25	16.76	-	-	16.76	16.97	11,000	184,570	16.779	16.76	-	-	16.76	16.97	11,000	16.779	1.82%
2021-08-24	16.46	-	-	16.37	16.49	24,800	408,136	16.457	16.46	-	-	16.37	16.49	24,800	16.457	6.19%
2021-08-23	15.50	-	-	15.40	15.45	600	9,250	15.417	15.50	-	-	15.40	15.45	600	15.417	3.06%
2021-08-20	15.04	15.06	-	14.81	15.34	7,800	115,857	14.854	15.04	15.06	-	14.81	15.34	7,800	14.853	-3.90%
2021-08-19	15.65	-	-	15.65	15.85	10,000	157,500	15.750	15.65	-	-	15.65	15.85	10,000	15.750	-1.82%
2021-08-18	15.94	-	16.20	15.95	16.33	2,100	33,913	16.149	15.94	-	16.20	15.95	16.33	2,100	16.149	0.69%
2021-08-17	15.83	-	-	-	-	0	0	-	15.83	-	-	-	-	0	-	-3.53%
2021-08-16	16.41	-	-	16.36	16.58	14,400	236,621	16.432	16.41	-	-	16.36	16.58	14,400	16.432	-3.30%
2021-08-13	16.97	-	-	-	-	0	0	-	16.97	-	-	-	-	0	-	-0.93%
2021-08-12	17.13	17.00	-	-	-	0	0	-	17.13	17.00	-	-	-	0	-	-0.87%
2021-08-11	17.28	17.20	-	-	-	0	0	-	17.28	17.20	-	-	-	0	-	-1.37%
2021-08-10	17.52	-	-	-	-	0	0	-	17.52	-	-	-	-	0	-	3.18%
2021-08-09	16.98	-	-	16.83	16.98	400	6,762	16.905	16.98	-	-	16.83	16.98	400	16.905	-1.05%
2021-08-06	17.16	-	-	-	-	0	0	-	17.16	-	-	-	-	0	-	-0.75%
2021-08-05	17.29	-	-	-	-	0	0	-	17.29	-	-	-	-	0	-	-1.31%
2021-08-04	17.52	-	-	17.20	17.20	2,300	39,560	17.200	17.52	-	-	17.20	17.20	2,300	17.200	1.51%
2021-08-03	17.26	-	-	-	-	0	0	-	17.26	-	-	-	-	0	-	-0.17%
2021-08-02	17.29	-	-	-	-	0	0	-	17.29	-	-	-	-	0	-	1.59%
2021-07-30	17.02	-	-	16.93	17.01	4,500	76,465	16.992	17.02	-	-	16.93	17.01	4,500	16.992	-2.52%
2021-07-29	17.46	-	-	16.96	17.26	11,600	199,426	17.192	17.46	-	-	16.96	17.26	11,600	17.192	8.79%
2021-07-28	16.05	-	-	15.78	15.98	1,000	15,820	15.820	16.05	-	-	15.78	15.98	1,000	15.820	3.41%
2021-07-27	15.52	-	-	15.68	17.00	8,400	137,425	16.360	15.52	-	-	15.68	17.00	8,400	16.360	-8.06%
2021-07-26	16.88	-	-	17.10	17.29	3,600	61,669	17.130	16.88	-	-	17.10	17.29	3,600	17.130	-8.26%
2021-07-23	18.40	-	-	-	-	0	0	-	18.40	-	-	-	-	0	-	-2.02%
2021-07-22	18.78	18.10	-	18.76	18.76	400	7,504	18.760	18.78	18.10	-	18.76	18.76	400	18.760	1.73%
2021-07-21	18.46	18.10	-	-	-	0	0	-	18.46	18.10	-	-	-	0	-	0.11%
2021-07-20	18.44	18.10	-	-	-	0	0	-	18.44	18.10	-	-	-	0	-	-0.65%
2021-07-19	18.56	-	-	-	-	0	0	-	18.56	-	-	-	-	0	-	-2.26%
2021-07-16	18.99	-	-	-	-	0	0	-	18.99	-	-	-	-	0	-	0.21%
2021-07-15	18.95	-	-	-	-	0	0	-	18.95	-	-	-	-	0	-	0.00%
2021-07-14	18.95	-	-	18.68	18.96	4,100	77,340	18.863	18.95	-	-	18.68	18.96	4,100	18.863	0.00%
2021-07-13	18.95	18.75	-	18.99	18.99	500	9,495	18.990	18.95	18.75	-	18.99	18.99	500	18.990	1.83%
2021-07-12	18.61	18.50	-	-	-	0	0	-	18.61	18.50	-	-	-	0	-	1.20%
2021-07-09	18.39	17.98	-	17.98	18.23	2,800	50,610	18.075	18.39	17.98	-	17.98	18.23	2,800	18.075	1.43%
2021-07-08	18.13	-	-	18.15	18.55	6,900	126,688	18.361	18.13	-	-	18.15	18.55	6,900	18.361	-4.63%
2021-07-07	19.01	-	-	18.97	18.97	1,000	18,970	18.970	19.01	-	-	18.97	18.97	1,000	18.970	-0.05%
2021-07-06	19.02	-	-	-	-	0	0	-	19.02	-	-	-	-	0	-	-1.14%
2021-07-05	19.24	-	-	19.24	19.24	3,000	57,720	19.240	19.24	-	-	19.24	19.24	3,000	19.240	-1.59%
2021-07-02	19.55	-	-	19.74	19.74	1,200	23,688	19.740	19.55	-	-	19.74	19.74	1,200	19.740	-3.22%
2021-06-30	20.20	-	20.92	20.20	20.20	1,000	20,200	20.200	20.20	-	20.92	20.20	20.20	1,000	20.200	0.30%
2021-06-29	20.14	-	20.16	-	-	0	0	-	20.14	-	20.16	-	-	0	-	-0.10%
2021-06-28	20.16	-	-	19.99	19.99	100	1,999	19.990	20.16	-	-	19.99	19.99	100	19.990	1.00%
2021-06-25	19.96	-	-	19.86	19.86	100	1,986	19.860	19.96	-	-	19.86	19.86	100	19.860	2.25%
2021-06-24	19.52	-	-	-	-	0	0	-	19.52	-	-	-	-	0	-	0.77%
2021-06-23	19.37	-	-	-	-	0	0	-	19.37	-	-	-	-	0	-	1.57%
2021-06-22	19.07	-	-	19.12	19.12	300	5,736	19.120	19.07	-	-	19.12	19.12	300	19.120	-1.29%
2021-06-21	19.32	18.18	-	19.16	19.29	500	9,632	19.264	19.32	18.18	-	19.16	19.29	500	19.264	-0.36%
2021-06-18	19.39	-	-	19.26	19.26	1,900	36,594	19.260	19.39	-	-	19.26	19.26	1,900	19.260	3.14%
2021-06-17	18.80	18.80	-	-	-	0	0	-	18.80	18.80	-	-	-	0	-	0.21%
2021-06-16	18.76	-	-	18.78	18.78	1,000	18,780	18.780	18.76	-	-	18.78	18.78	1,000	18.780	-2.70%
2021-06-15	19.28	-	-	19.45	19.63	1,000	19,486	19.486	19.28	-	-	19.45	19.63	1,000	19.486	0.42%
2021-06-11	19.20	19.10	-	19.09	19.09	2,000	38,180	19.090	19.20	19.10	-	19.09	19.09	2,000	19.090	0.89%
2021-06-10	19.03	-	-	19.03	19.10	5,000	95,290	19.058	19.03	-	-	19.03	19.10	5,000	19.058	0.05%
2021-06-09	19.02	-	-	-	-	0	0	-	19.02	-	-	-	-	0	-	-0.16%
2021-06-08	19.05	-	-	-	-	0	0	-	19.05	-	-	-	-	0	-	-0.52%
2021-06-07	19.15	-	-	-	-	0	0	-	19.15	-	-	-	-	0	-	-0.16%
2021-06-04	19.18	-	-	19.02	19.17	5,500	105,135	19.116	19.18	-	-	19.02	19.17	5,500	19.115	-0.88%
2021-06-03	19.35	-	19.54	19.55	19.58	1,100	21,523	19.566	19.35	-	19.54	19.55	19.58	1,100	19.566	-1.28%
2021-06-02	19.60	-	-	19.58	19.58	1,500	29,370	19.580	19.60	-	-	19.58	19.58	1,500	19.580	0.36%
2021-06-01	19.53	19.49	-	19.30	19.50	600	11,680	19.467	19.53	19.49	-	19.30	19.50	600	19.467	2.25%
2021-05-31	19.10	-	-	18.97	18.97	1,800	34,146	18.970	19.10	-	-	18.97	18.97	1,800	18.970	2.52%
2021-05-28	18.63	-	-	18.63	18.82	5,900	110,468	18.723	18.63	-	-	18.63	18.82	5,900	18.723	-0.80%
2021-05-27	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	-0.48%
2021-05-26	18.87	-	-	-	-	0	0	-	18.87	-	-	-	-	0	-	0.80%
2021-05-25	18.72	-	-	-	-	0	0	-	18.72	-	-	-	-	0	-	1.96%
2021-05-24	18.36	-	-	-	-	200	3,710	18.550	18.36	-	-	-	-	200	18.550	-1.02%
2021-05-21	18.55	17.00	-	-	-	0	0	-	18.55	17.00	-	-	-	0	-	1.42%
2021-05-20	18.29	-	-	18.04	18.04	100	1,804	18.040	18.29	-	-	18.04	18.04	100	18.040	1.39%
2021-05-18	18.04	17.80	-	-	-	0	0	-	18.04	17.80	-	-	-	0	-	1.18%
2021-05-17	17.83	17.78	-	17.80	17.89	4,600	81,889	17.802	17.83	17.78	-	17.80	17.89	4,600	17.802	2.94%
2021-05-14	17.32	17.32	-	17.23	17.28	9,000	155,250	17.250	17.32	17.32	-	17.23	17.28	9,000	17.250	-1.65%
2021-05-13	17.61	17.50	-	17.67	17.70	400	7,077	17.693	17.61	17.50	-	17.67	17.70	400	17.693	-2.44%
2021-05-12	18.05	17.70	-	17.70	17.70	4,000	70,800	17.700	18.05	17.70	-	17.70	17.70	4,000	17.700	3.08%
2021-05-11	17.51	-	-	17.33	17.65	5,400	94,151	17.435	17.51	-	-	17.33	17.65	5,400	17.435	-3.74%
2021-05-10	18.19	-	-	18.18	18.51	2,900	53,394	18.412	18.19	-	-	18.18	18.51	2,900	18.412	-0.98%
2021-05-07	18.37	-	-	-	-	0	0	-	18.37	-	-	-	-	0	-	-1.18%
2021-05-06	18.59	-	-	-	-	0	0	-	18.59	-	-	-	-	0	-	-0.48%
2021-05-05	18.68	-	-	18.68	18.73	800	14,969	18.711	18.68	-	-	18.68	18.73	800	18.711	-1.74%
2021-05-04	19.01	-	-	18.92	18.98	2,400	45,414	18.923	19.01	-	-	18.92	18.98	2,400	18.923	0.00%
2021-05-03	19.01	18.98	-	18.96	19.01	6,900	130,839	18.962	19.01	18.98	-	18.96	19.01	6,900	18.962	-0.78%
2021-04-30	19.16	-	19.17	19.18	19.45	2,800	53,783	19.208	19.16	-	19.17	19.18	19.45	2,800	19.208	-2.79%
2021-04-29	19.71	19.45	-	-	-	0	0	-	19.71	19.45	-	-	-	0	-	0.46%
2021-04-28	19.62	19.40	-	19.60	19.65	2,500	49,075	19.630	19.62	19.40	-	19.60	19.65	2,500	19.630	0.26%
2021-04-27	19.57	-	-	19.57	19.57	1,000	19,570	19.570	19.57	-	-	19.57	19.57	1,000	19.570	0.82%
2021-04-26	19.41	-	-	19.47	19.47	300	5,841	19.470	19.41	-	-	19.47	19.47	300	19.470	0.00%
2021-04-23	19.41	-	-	19.38	19.41	6,800	131,868	19.392	19.41	-	-	19.38	19.41	6,800	19.392	2.59%
2021-04-22	18.92	-	-	18.91	18.91	200	3,782	18.910	18.92	-	-	18.91	18.91	200	18.910	1.39%
2021-04-21	18.66	-	-	18.64	18.64	1,000	18,640	18.640	18.66	-	-	18.64	18.64	1,000	18.640	-2.56%
2021-04-20	19.15	-	-	-	-	0	0	-	19.15	-	-	-	-	0	-	0.00%
2021-04-19	19.15	-	-	-	-	0	0	-	19.15	-	-	-	-	0	-	1.06%
2021-04-16	18.95	-	-	-	-	0	0	-	18.95	-	-	-	-	0	-	0.64%
2021-04-15	18.83	-	-	18.60	18.83	45,100	849,183	18.829	18.83	-	-	18.60	18.83	45,100	18.829	-1.26%
2021-04-14	19.07	-	-	-	-	0	0	-	19.07	-	-	-	-	0	-	2.42%
2021-04-13	18.62	-	19.00	18.63	18.63	500	9,315	18.630	18.62	-	19.00	18.63	18.63	500	18.630	-1.43%
2021-04-12	18.89	18.20	-	-	-	0	0	-	18.89	18.20	-	-	-	0	-	-1.61%
2021-04-09	19.20	-	-	-	-	0	0	-	19.20	-	-	-	-	0	-	-1.49%
2021-04-08	19.49	-	-	19.43	19.43	1,000	19,430	19.430	19.49	-	-	19.43	19.43	1,000	19.430	-0.20%
2021-04-07	19.53	19.40	-	19.60	19.65	1,000	19,615	19.615	19.53	19.40	-	19.60	19.65	1,000	19.615	-0.41%
2021-04-01	19.61	-	-	19.28	19.42	3,000	58,041	19.347	19.61	-	-	19.28	19.42	3,000	19.347	4.42%
2021-03-31	18.78	18.59	-	-	-	0	0	-	18.78	18.59	-	-	-	0	-	1.02%
2021-03-30	18.59	17.80	-	18.48	18.74	4,500	83,995	18.666	18.59	17.80	-	18.48	18.74	4,500	18.666	1.09%
2021-03-29	18.39	17.90	-	18.65	18.65	300	5,595	18.650	18.39	17.90	-	18.65	18.65	300	18.650	-2.60%
2021-03-26	18.88	-	-	18.68	18.88	1,700	31,886	18.757	18.88	-	-	18.68	18.88	1,700	18.756	1.61%
2021-03-25	18.58	-	18.80	18.21	18.80	4,200	77,776	18.518	18.58	-	18.80	18.21	18.80	4,200	18.518	-3.48%
2021-03-24	19.25	-	-	19.25	19.80	10,300	199,546	19.373	19.25	-	-	19.25	19.80	10,300	19.373	-2.78%
2021-03-23	19.80	-	19.80	19.80	19.88	2,600	51,584	19.840	19.80	-	19.80	19.80	19.88	2,600	19.840	-1.88%
2021-03-22	20.18	-	-	20.24	20.36	3,400	69,150	20.338	20.18	-	-	20.24	20.36	3,400	20.338	0.20%
2021-03-19	20.14	19.90	-	19.97	20.04	1,600	32,043	20.027	20.14	19.90	-	19.97	20.04	1,600	20.027	-2.42%
2021-03-18	20.64	-	-	20.82	20.86	1,100	22,922	20.838	20.64	-	-	20.82	20.86	1,100	20.838	0.88%
2021-03-17	20.46	20.10	-	20.30	20.40	1,400	28,460	20.329	20.46	20.10	-	20.30	20.40	1,400	20.329	0.10%
2021-03-16	20.44	20.30	-	20.42	20.42	100	2,042	20.420	20.44	20.30	-	20.42	20.42	100	20.420	1.69%
2021-03-15	20.10	19.24	-	20.20	20.46	2,300	46,720	20.313	20.10	19.24	-	20.20	20.46	2,300	20.313	-1.76%
2021-03-12	20.46	-	-	20.50	20.84	4,600	95,216	20.699	20.46	-	-	20.50	20.84	4,600	20.699	-0.58%
2021-03-11	20.58	-	-	20.32	20.58	4,900	100,400	20.490	20.58	-	-	20.32	20.58	4,900	20.490	2.80%
2021-03-10	20.02	-	-	20.02	20.26	9,700	195,142	20.118	20.02	-	-	20.02	20.26	9,700	20.118	5.31%
2021-03-09	19.01	-	-	18.70	19.30	4,200	79,332	18.889	19.01	-	-	18.70	19.30	4,200	18.889	-2.21%
2021-03-08	19.44	-	20.00	19.46	19.71	2,200	43,019	19.554	19.44	-	20.00	19.46	19.71	2,200	19.554	-4.99%
2021-03-05	20.46	19.90	20.90	19.94	20.56	6,400	129,242	20.194	20.46	19.90	20.90	19.94	20.56	6,400	20.194	-2.11%
2021-03-04	20.90	-	21.48	20.84	21.52	3,500	73,310	20.946	20.90	-	21.48	20.84	21.52	3,500	20.946	-5.17%
2021-03-03	22.04	-	-	21.68	22.06	1,900	41,724	21.960	22.04	-	-	21.68	22.06	1,900	21.960	0.82%
2021-03-02	21.86	-	-	21.84	22.32	6,600	146,304	22.167	21.86	-	-	21.84	22.32	6,600	22.167	-0.09%
2021-03-01	21.88	-	-	21.56	21.90	9,600	208,088	21.676	21.88	-	-	21.56	21.90	9,600	21.676	3.80%
2021-02-26	21.08	21.04	-	21.10	21.40	4,400	93,606	21.274	21.08	21.04	-	21.10	21.40	4,400	21.274	-5.56%
2021-02-25	22.32	-	-	22.18	22.42	3,200	71,432	22.323	22.32	-	-	22.18	22.42	3,200	22.323	1.00%
2021-02-24	22.10	21.80	23.50	21.92	22.84	6,400	143,310	22.392	22.10	21.80	23.50	21.92	22.84	6,400	22.392	-3.75%
2021-02-23	22.96	22.82	23.50	22.62	23.30	13,000	297,758	22.905	22.96	22.82	23.50	22.62	23.30	13,000	22.904	-1.63%
2021-02-22	23.34	23.30	-	23.42	24.20	7,600	181,610	23.896	23.34	23.30	-	23.42	24.20	7,600	23.896	-2.75%
2021-02-19	24.00	23.90	-	23.66	24.00	12,300	292,246	23.760	24.00	23.90	-	23.66	24.00	12,300	23.760	-0.58%
2021-02-18	24.14	24.08	-	24.18	25.00	39,400	968,112	24.571	24.14	24.08	-	24.18	25.00	39,400	24.571	-3.59%
2021-02-17	25.04	24.86	-	24.60	25.02	3,300	82,314	24.944	25.04	24.86	-	24.60	25.02	3,300	24.944	1.13%
2021-02-16	24.76	24.52	-	24.76	24.94	10,500	260,564	24.816	24.76	24.52	-	24.76	24.94	10,500	24.816	0.98%
2021-02-11	24.52	-	-	24.50	24.52	5,100	125,050	24.520	24.52	-	-	24.50	24.52	5,100	24.520	0.91%
2021-02-10	24.30	24.00	-	24.20	24.22	10,200	246,960	24.212	24.30	24.00	-	24.20	24.22	10,200	24.212	3.49%
2021-02-09	23.48	23.00	23.52	23.36	23.52	11,400	267,772	23.489	23.48	23.00	23.52	23.36	23.52	11,400	23.489	0.43%
2021-02-08	23.38	23.24	23.48	23.38	23.50	19,300	452,424	23.442	23.38	23.24	23.48	23.38	23.50	19,300	23.442	0.86%
2021-02-05	23.18	21.54	-	23.16	23.28	9,700	225,306	23.227	23.18	21.54	-	23.16	23.28	9,700	23.227	0.52%
2021-02-04	23.06	22.88	-	22.76	23.14	13,600	312,568	22.983	23.06	22.88	-	22.76	23.14	13,600	22.983	0.09%
2021-02-03	23.04	21.54	-	22.88	23.08	6,100	140,094	22.966	23.04	21.54	-	22.88	23.08	6,100	22.966	0.70%
2021-02-02	22.88	22.50	-	22.92	23.00	7,700	176,534	22.927	22.88	22.50	-	22.92	23.00	7,700	22.926	3.06%
2021-02-01	22.20	-	-	21.72	22.22	500	10,972	21.944	22.20	-	-	21.72	22.22	500	21.944	2.87%
2021-01-29	21.58	21.38	-	21.54	22.10	6,700	146,168	21.816	21.58	21.38	-	21.54	22.10	6,700	21.816	0.00%
2021-01-28	21.58	-	-	21.58	21.84	15,700	341,980	21.782	21.58	-	-	21.58	21.84	15,700	21.782	-4.00%
2021-01-27	22.48	22.00	-	22.48	22.60	5,800	130,676	22.530	22.48	22.00	-	22.48	22.60	5,800	22.530	-1.66%
2021-01-26	22.86	-	-	22.80	23.54	13,400	309,028	23.062	22.86	-	-	22.80	23.54	13,400	23.062	-2.89%
2021-01-25	23.54	23.30	-	23.18	23.44	12,200	285,102	23.369	23.54	23.30	-	23.18	23.44	12,200	23.369	4.44%
2021-01-22	22.54	22.48	-	22.56	22.62	1,200	27,084	22.570	22.54	22.48	-	22.56	22.62	1,200	22.570	0.90%
2021-01-21	22.34	-	-	22.32	22.52	6,500	145,928	22.451	22.34	-	-	22.32	22.52	6,500	22.450	-0.71%
2021-01-20	22.50	22.22	-	22.30	22.50	4,800	107,280	22.350	22.50	22.22	-	22.30	22.50	4,800	22.350	4.65%
2021-01-19	21.50	21.30	-	21.32	21.66	27,200	582,500	21.415	21.50	21.30	-	21.32	21.66	27,200	21.415	2.09%
2021-01-18	21.06	-	-	20.64	21.00	7,000	146,600	20.943	21.06	-	-	20.64	21.00	7,000	20.943	0.19%
2021-01-15	21.02	20.96	-	-	-	0	0	-	21.02	20.96	-	-	-	0	-	-0.10%
2021-01-14	21.04	-	-	20.98	21.00	3,200	67,174	20.992	21.04	-	-	20.98	21.00	3,200	20.992	1.06%
2021-01-13	20.82	20.80	-	20.80	20.94	2,400	50,040	20.850	20.82	20.80	-	20.80	20.94	2,400	20.850	-0.38%
2021-01-12	20.90	20.80	-	20.68	20.74	2,800	57,994	20.712	20.90	20.80	-	20.68	20.74	2,800	20.712	-0.29%
2021-01-11	20.96	-	-	-	-	0	0	-	20.96	-	-	-	-	0	-	1.26%
2021-01-08	20.70	20.40	-	-	-	0	0	-	20.70	20.40	-	-	-	0	-	2.17%
2021-01-07	20.26	-	-	20.10	20.10	500	10,050	20.100	20.26	-	-	20.10	20.10	500	20.100	-1.07%
2021-01-06	20.48	20.12	-	20.36	20.36	500	10,180	20.360	20.48	20.12	-	20.36	20.36	500	20.360	1.99%
2021-01-05	20.08	-	-	20.10	20.10	500	10,050	20.100	20.08	-	-	20.10	20.10	500	20.100	0.30%
2021-01-04	20.02	-	-	20.00	20.02	2,800	56,040	20.014	20.02	-	-	20.00	20.02	2,800	20.014	0.91%
2020-12-31	19.84	-	-	-	-	0	0	-	19.84	-	-	-	-	0	-	2.43%
2020-12-30	19.37	-	-	-	-	0	0	-	19.37	-	-	-	-	0	-	4.93%
2020-12-29	18.46	-	-	18.50	18.50	2,500	46,250	18.500	18.46	-	-	18.50	18.50	2,500	18.500	-0.22%
2020-12-28	18.50	-	-	18.50	18.67	5,100	94,745	18.578	18.50	-	-	18.50	18.67	5,100	18.577	-0.59%
2020-12-24	18.61	-	-	-	-	0	0	-	18.61	-	-	-	-	0	-	-1.59%
2020-12-23	18.91	18.50	-	-	-	0	0	-	18.91	18.50	-	-	-	0	-	0.80%
2020-12-22	18.76	-	-	18.95	18.95	800	15,160	18.950	18.76	-	-	18.95	18.95	800	18.950	-0.53%
2020-12-21	18.86	-	-	18.86	18.86	100	1,886	18.860	18.86	-	-	18.86	18.86	100	18.860	0.96%
2020-12-18	18.68	-	18.75	-	-	0	0	-	18.68	-	18.75	-	-	0	-	0.00%
2020-12-17	18.68	-	18.75	18.55	18.68	2,800	52,159	18.628	18.68	-	18.75	18.55	18.68	2,800	18.628	1.41%
2020-12-16	18.42	18.30	-	18.31	18.41	2,800	51,298	18.321	18.42	18.30	-	18.31	18.41	2,800	18.321	1.54%
2020-12-15	18.14	18.00	-	-	-	0	0	-	18.14	18.00	-	-	-	0	-	-0.44%
2020-12-14	18.22	-	-	18.15	18.17	3,900	70,840	18.164	18.22	-	-	18.15	18.17	3,900	18.164	-0.87%
2020-12-11	18.38	18.35	-	18.35	18.35	1,600	29,360	18.350	18.38	18.35	-	18.35	18.35	1,600	18.350	1.04%
2020-12-10	18.19	-	-	18.19	18.19	3,800	69,122	18.190	18.19	-	-	18.19	18.19	3,800	18.190	-1.57%
2020-12-09	18.48	-	-	-	-	0	0	-	18.48	-	-	-	-	0	-	1.15%
2020-12-08	18.27	-	-	18.27	18.27	1,700	31,059	18.270	18.27	-	-	18.27	18.27	1,700	18.270	0.88%
2020-12-07	18.11	-	-	18.03	18.03	600	10,818	18.030	18.11	-	-	18.03	18.03	600	18.030	-1.31%
2020-12-04	18.35	18.20	-	18.35	18.35	300	5,505	18.350	18.35	18.20	-	18.35	18.35	300	18.350	1.27%
2020-12-03	18.12	-	-	18.10	18.10	500	9,050	18.100	18.12	-	-	18.10	18.10	500	18.100	1.29%
2020-12-02	17.89	-	17.89	17.71	17.89	3,600	63,918	17.755	17.89	-	17.89	17.71	17.89	3,600	17.755	-2.29%
2020-12-01	18.31	-	-	18.31	18.38	4,100	75,246	18.353	18.31	-	-	18.31	18.38	4,100	18.353	-0.44%
2020-11-30	18.39	-	-	18.50	18.50	1,600	29,600	18.500	18.39	-	-	18.50	18.50	1,600	18.500	-1.87%
2020-11-27	18.74	-	-	18.62	18.74	15,200	283,186	18.631	18.74	-	-	18.62	18.74	15,200	18.631	0.75%
2020-11-26	18.60	-	-	18.41	18.60	5,600	103,922	18.558	18.60	-	-	18.41	18.60	5,600	18.558	0.16%
2020-11-25	18.57	-	-	18.86	18.86	1,000	18,860	18.860	18.57	-	-	18.86	18.86	1,000	18.860	-2.47%
2020-11-24	19.04	18.96	-	19.00	19.12	8,400	160,231	19.075	19.04	18.96	-	19.00	19.12	8,400	19.075	1.12%
2020-11-23	18.83	-	-	18.70	18.83	20,600	386,544	18.764	18.83	-	-	18.70	18.83	20,600	18.764	2.11%
2020-11-20	18.44	18.20	-	18.31	18.44	6,000	109,963	18.327	18.44	18.20	-	18.31	18.44	6,000	18.327	1.77%
2020-11-19	18.12	18.00	-	18.04	18.12	1,500	27,140	18.093	18.12	18.00	-	18.04	18.12	1,500	18.093	-0.28%
2020-11-18	18.17	18.00	-	18.08	18.10	9,400	169,966	18.082	18.17	18.00	-	18.08	18.10	9,400	18.081	-0.44%
2020-11-17	18.25	18.22	-	18.46	18.46	500	9,230	18.460	18.25	18.22	-	18.46	18.46	500	18.460	-2.72%
2020-11-16	18.76	18.50	-	18.50	18.71	9,900	184,065	18.592	18.76	18.50	-	18.50	18.71	9,900	18.592	2.79%
2020-11-13	18.25	-	-	18.25	18.25	3,800	69,350	18.250	18.25	-	-	18.25	18.25	3,800	18.250	3.69%
2020-11-12	17.60	-	-	17.58	17.60	6,000	105,540	17.590	17.60	-	-	17.58	17.60	6,000	17.590	3.65%
2020-11-11	16.98	16.90	17.01	17.02	17.70	15,700	274,426	17.479	16.98	16.90	17.01	17.02	17.70	15,700	17.479	-5.30%
2020-11-10	17.93	-	18.38	17.80	18.09	3,200	57,199	17.875	17.93	-	18.38	17.80	18.09	3,200	17.875	-3.86%
2020-11-09	18.65	18.62	-	18.62	18.76	3,700	69,156	18.691	18.65	18.62	-	18.62	18.76	3,700	18.691	1.91%
2020-11-06	18.30	18.00	-	18.19	18.44	6,300	115,380	18.314	18.30	18.00	-	18.19	18.44	6,300	18.314	-0.11%
2020-11-05	18.32	-	-	18.03	18.22	1,600	28,995	18.122	18.32	-	-	18.03	18.22	1,600	18.122	5.96%
2020-11-04	17.29	-	-	16.90	17.29	11,800	200,338	16.978	17.29	-	-	16.90	17.29	11,800	16.978	1.11%
2020-11-03	17.10	-	-	17.05	17.09	2,300	39,265	17.072	17.10	-	-	17.05	17.09	2,300	17.072	0.83%
2020-11-02	16.96	-	-	16.88	16.96	5,100	86,256	16.913	16.96	-	-	16.88	16.96	5,100	16.913	1.68%
2020-10-30	16.68	16.60	-	-	-	0	0	-	16.68	16.60	-	-	-	0	-	-1.88%
2020-10-29	17.00	-	-	16.73	17.05	12,900	218,673	16.951	17.00	-	-	16.73	17.05	12,900	16.951	0.65%
2020-10-28	16.89	-	-	16.77	16.97	9,900	167,308	16.900	16.89	-	-	16.77	16.97	9,900	16.900	1.99%
2020-10-27	16.56	-	-	16.48	16.56	6,000	99,060	16.510	16.56	-	-	16.48	16.56	6,000	16.510	0.36%
2020-10-23	16.50	16.30	-	16.45	16.61	6,500	107,665	16.564	16.50	16.30	-	16.45	16.61	6,500	16.564	-1.67%
2020-10-22	16.78	16.47	-	16.63	16.63	400	6,652	16.630	16.78	16.47	-	16.63	16.63	400	16.630	-0.12%
2020-10-21	16.80	16.70	-	16.75	16.80	1,400	23,500	16.786	16.80	16.70	-	16.75	16.80	1,400	16.786	1.63%
2020-10-20	16.53	-	-	-	-	0	0	-	16.53	-	-	-	-	0	-	0.92%
2020-10-19	16.38	-	-	-	-	0	0	-	16.38	-	-	-	-	0	-	-0.30%
2020-10-16	16.43	16.30	-	-	-	0	0	-	16.43	16.30	-	-	-	0	-	0.74%
2020-10-15	16.31	-	-	16.31	16.31	3,100	50,561	16.310	16.31	-	-	16.31	16.31	3,100	16.310	-1.98%
2020-10-14	16.64	-	-	-	-	0	0	-	16.64	-	-	-	-	0	-	0.67%
2020-10-12	16.53	-	-	-	-	0	0	-	16.53	-	-	-	-	0	-	2.80%
2020-10-09	16.08	16.00	-	-	-	0	0	-	16.08	16.00	-	-	-	0	-	0.00%
2020-10-08	16.08	-	-	16.00	16.00	4,000	64,000	16.000	16.08	-	-	16.00	16.00	4,000	16.000	0.44%
2020-10-07	16.01	-	-	15.95	15.95	5,000	79,750	15.950	16.01	-	-	15.95	15.95	5,000	15.950	1.27%
2020-10-06	15.81	15.60	-	15.80	15.81	5,100	80,582	15.800	15.81	15.60	-	15.80	15.81	5,100	15.800	2.00%
2020-10-05	15.50	-	-	-	-	0	0	-	15.50	-	-	-	-	0	-	0.65%
2020-09-30	15.40	-	15.80	15.40	15.50	2,300	35,550	15.457	15.40	-	15.80	15.40	15.50	2,300	15.457	1.45%
2020-09-29	15.18	-	-	-	-	0	0	-	15.18	-	-	-	-	0	-	0.20%
2020-09-28	15.15	15.00	-	-	-	0	0	-	15.15	15.00	-	-	-	0	-	1.27%
2020-09-25	14.96	14.90	-	-	-	0	0	-	14.96	14.90	-	-	-	0	-	-0.99%
2020-09-24	15.11	-	15.68	15.08	15.10	700	10,566	15.094	15.11	-	15.68	15.08	15.10	700	15.094	-2.64%
2020-09-23	15.52	-	-	-	-	0	0	-	15.52	-	-	-	-	0	-	1.04%
2020-09-22	15.36	15.30	-	15.49	15.49	1,600	24,784	15.490	15.36	15.30	-	15.49	15.49	1,600	15.490	-0.32%
2020-09-21	15.41	-	-	15.41	15.41	100	1,541	15.410	15.41	-	-	15.41	15.41	100	15.410	-1.97%
2020-09-18	15.72	-	-	15.72	15.72	500	7,860	15.720	15.72	-	-	15.72	15.72	500	15.720	0.90%
2020-09-17	15.58	-	-	-	-	0	0	-	15.58	-	-	-	-	0	-	-1.64%
2020-09-16	15.84	15.80	-	15.80	15.81	900	14,225	15.806	15.84	15.80	-	15.80	15.81	900	15.806	0.70%
2020-09-15	15.73	15.60	16.00	-	-	0	0	-	15.73	15.60	16.00	-	-	0	-	1.09%
2020-09-14	15.56	-	-	-	-	0	0	-	15.56	-	-	-	-	0	-	0.84%
2020-09-11	15.43	-	-	15.34	15.34	1,000	15,340	15.340	15.43	-	-	15.34	15.34	1,000	15.340	1.25%
2020-09-10	15.24	-	-	15.41	15.41	4,000	61,640	15.410	15.24	-	-	15.41	15.41	4,000	15.410	0.33%
2020-09-09	15.19	15.00	-	-	-	0	0	-	15.19	15.00	-	-	-	0	-	-1.56%
2020-09-08	15.43	-	-	-	-	0	0	-	15.43	-	-	-	-	0	-	-0.77%
2020-09-07	15.55	-	-	15.55	15.59	2,300	35,777	15.555	15.55	-	-	15.55	15.59	2,300	15.555	-2.14%
2020-09-04	15.89	-	15.99	15.56	15.99	3,700	57,963	15.666	15.89	-	15.99	15.56	15.99	3,700	15.666	-1.79%
2020-09-03	16.18	16.10	-	16.30	16.30	1,000	16,300	16.300	16.18	16.10	-	16.30	16.30	1,000	16.300	-1.76%
2020-09-02	16.47	16.20	-	16.40	16.40	500	8,200	16.400	16.47	16.20	-	16.40	16.40	500	16.400	1.86%
2020-09-01	16.17	-	-	-	-	0	0	-	16.17	-	-	-	-	0	-	0.81%
2020-08-31	16.04	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	-0.19%
2020-08-28	16.07	15.95	-	-	-	0	0	-	16.07	15.95	-	-	-	0	-	0.00%
2020-08-27	16.07	16.05	-	15.97	16.06	8,300	132,741	15.993	16.07	16.05	-	15.97	16.06	8,300	15.993	1.58%
2020-08-26	15.82	15.74	-	15.82	15.84	2,100	33,224	15.821	15.82	15.74	-	15.82	15.84	2,100	15.821	1.80%
2020-08-25	15.54	15.40	-	15.59	15.60	1,800	28,072	15.596	15.54	15.40	-	15.59	15.60	1,800	15.596	-0.32%
2020-08-24	15.59	15.20	-	15.30	15.59	5,000	77,344	15.469	15.59	15.20	-	15.30	15.59	5,000	15.469	1.90%
2020-08-21	15.30	-	15.32	15.29	15.29	200	3,058	15.290	15.30	-	15.32	15.29	15.29	200	15.290	1.39%
2020-08-20	15.09	-	-	-	-	0	0	-	15.09	-	-	-	-	0	-	-0.40%
2020-08-19	15.15	-	-	-	-	0	0	-	15.15	-	-	-	-	0	-	0.60%
2020-08-18	15.06	14.88	-	14.95	14.95	4,000	59,800	14.950	15.06	14.88	-	14.95	14.95	4,000	14.950	2.94%
2020-08-17	14.63	-	-	14.56	14.65	8,900	129,756	14.579	14.63	-	-	14.56	14.65	8,900	14.579	-0.48%
2020-08-14	14.70	-	-	-	-	0	0	-	14.70	-	-	-	-	0	-	0.00%
2020-08-13	14.70	-	-	-	-	0	0	-	14.70	-	-	-	-	0	-	0.55%
2020-08-12	14.62	-	-	14.39	14.39	10,800	155,412	14.390	14.62	-	-	14.39	14.39	10,800	14.390	-0.75%
2020-08-11	14.73	-	14.98	14.83	14.83	1,600	23,728	14.830	14.73	-	14.98	14.83	14.83	1,600	14.830	-0.14%
2020-08-10	14.75	14.68	14.88	14.81	14.81	100	1,481	14.810	14.75	14.68	14.88	14.81	14.81	100	14.810	-1.27%
2020-08-07	14.94	-	15.08	14.92	14.95	15,900	237,666	14.948	14.94	-	15.08	14.92	14.95	15,900	14.948	-2.23%
2020-08-06	15.28	15.00	-	-	-	0	0	-	15.28	15.00	-	-	-	0	-	0.46%
2020-08-05	15.21	15.00	-	15.03	15.21	12,500	189,849	15.188	15.21	15.00	-	15.03	15.21	12,500	15.188	1.00%
2020-08-04	15.06	-	-	-	-	0	0	-	15.06	-	-	-	-	0	-	2.94%
2020-08-03	14.63	-	-	14.54	14.60	10,300	149,944	14.558	14.63	-	-	14.54	14.60	10,300	14.558	1.67%
2020-07-31	14.39	14.34	-	14.48	14.55	4,600	66,699	14.500	14.39	14.34	-	14.48	14.55	4,600	14.500	0.35%
2020-07-30	14.34	-	-	-	-	0	0	-	14.34	-	-	-	-	0	-	-0.14%
2020-07-29	14.36	-	-	14.23	14.24	8,300	118,114	14.231	14.36	-	-	14.23	14.24	8,300	14.231	0.14%
2020-07-28	14.34	-	-	14.34	14.35	700	10,040	14.343	14.34	-	-	14.34	14.35	700	14.343	2.65%
2020-07-27	13.97	13.77	-	14.02	14.11	3,000	42,150	14.050	13.97	13.77	-	14.02	14.11	3,000	14.050	0.00%
2020-07-24	13.97	-	-	13.97	13.99	14,200	198,554	13.983	13.97	-	-	13.97	13.99	14,200	13.983	-4.05%
2020-07-23	14.56	14.50	-	14.31	14.31	6,000	85,860	14.310	14.56	14.50	-	14.31	14.31	6,000	14.310	0.97%
2020-07-22	14.42	-	14.88	14.78	14.78	4,000	59,120	14.780	14.42	-	14.88	14.78	14.78	4,000	14.780	-2.76%
2020-07-21	14.83	-	-	14.70	14.83	8,500	125,790	14.799	14.83	-	-	14.70	14.83	8,500	14.799	4.73%
2020-07-20	14.16	14.10	-	13.93	14.16	5,400	75,245	13.934	14.16	14.10	-	13.93	14.16	5,400	13.934	0.35%
2020-07-17	14.11	-	-	14.06	14.06	1,500	21,090	14.060	14.11	-	-	14.06	14.06	1,500	14.060	1.29%
2020-07-16	13.93	13.80	-	14.00	14.15	8,400	118,581	14.117	13.93	13.80	-	14.00	14.15	8,400	14.117	-4.13%
2020-07-15	14.53	-	14.70	14.00	14.46	3,700	53,042	14.336	14.53	-	14.70	14.00	14.46	3,700	14.336	0.83%
2020-07-14	14.41	-	-	14.40	14.45	12,300	177,393	14.422	14.41	-	-	14.40	14.45	12,300	14.422	-3.22%
2020-07-13	14.89	-	-	14.76	14.93	7,400	110,055	14.872	14.89	-	-	14.76	14.93	7,400	14.872	0.81%
2020-07-10	14.77	14.60	-	14.73	14.84	9,000	133,088	14.788	14.77	14.60	-	14.73	14.84	9,000	14.788	-1.34%
2020-07-09	14.97	14.50	-	14.83	15.03	10,200	152,501	14.951	14.97	14.50	-	14.83	15.03	10,200	14.951	2.96%
2020-07-08	14.54	-	-	14.44	14.51	1,200	17,353	14.461	14.54	-	-	14.44	14.51	1,200	14.461	3.34%
2020-07-07	14.07	14.00	-	14.20	14.21	4,100	58,235	14.204	14.07	14.00	-	14.20	14.21	4,100	14.204	-1.88%
2020-07-06	14.34	14.30	-	14.12	14.15	2,600	36,715	14.121	14.34	14.30	-	14.12	14.15	2,600	14.121	2.65%
2020-07-03	13.97	-	-	13.68	13.68	3,000	41,040	13.680	13.97	-	-	13.68	13.68	3,000	13.680	3.56%
2020-07-02	13.49	13.40	-	13.45	13.45	800	10,760	13.450	13.49	13.40	-	13.45	13.45	800	13.450	2.43%
2020-06-30	13.17	13.00	-	13.16	13.25	8,600	113,683	13.219	13.17	13.00	-	13.16	13.25	8,600	13.219	-0.08%
2020-06-29	13.18	8.000	-	13.18	13.26	3,400	44,895	13.204	13.18	8.000	-	13.18	13.26	3,400	13.204	-1.35%
2020-06-26	13.36	13.30	-	13.40	13.40	1,500	20,100	13.400	13.36	13.30	-	13.40	13.40	1,500	13.400	-0.52%
2020-06-24	13.43	8.000	-	-	-	0	0	-	13.43	8.000	-	-	-	0	-	0.37%
2020-06-23	13.38	12.90	-	13.10	13.29	6,300	83,512	13.256	13.38	12.90	-	13.10	13.29	6,300	13.256	1.13%
2020-06-22	13.23	13.10	-	13.23	13.23	300	3,969	13.230	13.23	13.10	-	13.23	13.23	300	13.230	-0.30%
2020-06-19	13.27	8.000	-	13.29	13.29	4,800	63,792	13.290	13.27	8.000	-	13.29	13.29	4,800	13.290	1.14%
2020-06-18	13.12	12.93	-	12.96	13.12	18,100	235,456	13.009	13.12	12.93	-	12.96	13.12	18,100	13.009	1.31%
2020-06-17	12.95	12.68	-	12.91	12.91	2,000	25,820	12.910	12.95	12.68	-	12.91	12.91	2,000	12.910	0.78%
2020-06-16	12.85	12.70	-	-	-	0	0	-	12.85	12.70	-	-	-	0	-	4.73%
2020-06-15	12.27	8.000	-	12.24	12.24	2,000	24,480	12.240	12.27	8.000	-	12.24	12.24	2,000	12.240	-2.23%
2020-06-12	12.55	12.48	-	12.47	12.47	300	3,741	12.470	12.55	12.48	-	12.47	12.47	300	12.470	-0.40%
2020-06-11	12.60	9.680	-	12.83	12.85	56,400	723,708	12.832	12.60	9.680	-	12.83	12.85	56,400	12.832	-0.47%
2020-06-10	12.66	12.65	-	-	-	0	0	-	12.66	12.65	-	-	-	0	-	0.80%
2020-06-09	12.56	8.000	-	12.64	12.65	4,000	50,590	12.648	12.56	8.000	-	12.64	12.65	4,000	12.648	0.48%
2020-06-08	12.50	8.000	12.68	12.64	12.64	1,000	12,640	12.640	12.50	8.000	12.68	12.64	12.64	1,000	12.640	-0.56%
2020-06-05	12.57	8.000	-	12.44	12.55	5,100	63,994	12.548	12.57	8.000	-	12.44	12.55	5,100	12.548	0.88%
2020-06-04	12.46	8.000	-	-	-	0	0	-	12.46	8.000	-	-	-	0	-	1.05%
2020-06-03	12.33	8.000	-	-	-	0	0	-	12.33	8.000	-	-	-	0	-	2.07%
2020-06-02	12.08	8.000	-	12.04	12.07	7,200	86,796	12.055	12.08	8.000	-	12.04	12.07	7,200	12.055	0.50%
2020-06-01	12.02	8.000	-	11.58	11.58	1,700	19,686	11.580	12.02	8.000	-	11.58	11.58	1,700	11.580	5.25%
2020-05-29	11.42	11.20	11.58	-	-	0	0	-	11.42	11.20	11.58	-	-	0	-	0.00%
2020-05-28	11.42	11.20	-	11.38	11.52	18,400	210,830	11.458	11.42	11.20	-	11.38	11.52	18,400	11.458	-1.72%
2020-05-27	11.62	8.000	-	11.56	11.60	1,300	15,052	11.579	11.62	8.000	-	11.56	11.60	1,300	11.578	-0.85%
2020-05-26	11.72	8.000	-	11.74	11.74	3,500	41,090	11.740	11.72	8.000	-	11.74	11.74	3,500	11.740	2.81%
2020-05-25	11.40	11.18	-	11.18	11.32	700	7,868	11.240	11.40	11.18	-	11.18	11.32	700	11.240	1.42%
2020-05-22	11.24	8.000	11.74	11.26	11.26	500	5,630	11.260	11.24	8.000	11.74	11.26	11.26	500	11.260	-4.42%
2020-05-21	11.76	8.000	11.98	11.86	11.88	11,300	134,088	11.866	11.76	8.000	11.98	11.86	11.88	11,300	11.866	-2.16%
2020-05-20	12.02	8.000	-	12.00	12.02	1,600	19,216	12.010	12.02	8.000	-	12.00	12.02	1,600	12.010	0.50%
2020-05-19	11.96	8.000	-	11.92	11.96	4,000	47,800	11.950	11.96	8.000	-	11.92	11.96	4,000	11.950	2.93%
2020-05-18	11.62	-	-	-	-	0	0	-	11.62	-	-	-	-	0	-	1.22%
2020-05-15	11.48	-	-	-	-	0	0	-	11.48	-	-	-	-	0	-	0.53%
2020-05-14	11.42	-	-	11.42	11.54	5,300	60,876	11.486	11.42	-	-	11.42	11.54	5,300	11.486	-0.52%
2020-05-13	11.48	-	-	11.40	11.40	8,000	91,200	11.400	11.48	-	-	11.40	11.40	8,000	11.400	0.88%
2020-05-12	11.38	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
2020-05-11	11.38	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	1.97%
2020-05-08	11.16	-	-	11.16	11.16	500	5,580	11.160	11.16	-	-	11.16	11.16	500	11.160	2.20%
2020-05-07	10.92	-	11.00	-	-	0	0	-	10.92	-	11.00	-	-	0	-	0.00%
2020-05-06	10.92	-	11.00	10.78	10.84	6,000	64,940	10.823	10.92	-	11.00	10.78	10.84	6,000	10.823	1.87%
2020-05-05	10.72	10.50	-	-	-	0	0	-	10.72	10.50	-	-	-	0	-	1.52%
2020-05-04	10.56	-	-	10.60	10.66	10,900	115,826	10.626	10.56	-	-	10.60	10.66	10,900	10.626	-4.17%
2020-04-29	11.02	-	-	11.02	11.08	9,800	108,396	11.061	11.02	-	-	11.02	11.08	9,800	11.061	-0.36%
2020-04-28	11.06	-	-	10.96	11.00	4,700	51,552	10.969	11.06	-	-	10.96	11.00	4,700	10.969	1.10%
2020-04-27	10.94	-	-	10.82	10.88	7,700	83,572	10.854	10.94	-	-	10.82	10.88	7,700	10.854	1.48%
2020-04-24	10.78	10.68	-	10.74	10.82	4,200	45,238	10.771	10.78	10.68	-	10.74	10.82	4,200	10.771	-1.46%
2020-04-23	10.94	-	-	10.98	11.04	5,400	59,498	11.018	10.94	-	-	10.98	11.04	5,400	11.018	0.18%
2020-04-22	10.92	10.68	-	10.74	10.78	5,000	53,770	10.754	10.92	10.68	-	10.74	10.78	5,000	10.754	1.68%
2020-04-21	10.74	-	-	10.70	11.00	10,200	111,114	10.894	10.74	-	-	10.70	11.00	10,200	10.894	-1.65%
2020-04-20	10.92	10.80	-	10.82	10.90	5,800	62,948	10.853	10.92	10.80	-	10.82	10.90	5,800	10.853	-0.55%
2020-04-17	10.98	-	-	11.02	11.12	12,200	135,204	11.082	10.98	-	-	11.02	11.12	12,200	11.082	2.23%
2020-04-16	10.74	-	-	10.66	10.70	1,000	10,680	10.680	10.74	-	-	10.66	10.70	1,000	10.680	1.51%
2020-04-15	10.58	-	-	10.68	10.78	15,400	165,058	10.718	10.58	-	-	10.68	10.78	15,400	10.718	0.00%
2020-04-14	10.58	-	-	10.50	10.60	9,200	97,056	10.550	10.58	-	-	10.50	10.60	9,200	10.550	1.34%
2020-04-09	10.44	10.30	-	10.30	10.40	3,900	40,378	10.353	10.44	10.30	-	10.30	10.40	3,900	10.353	1.56%
2020-04-08	10.28	10.20	-	10.30	10.34	8,500	87,576	10.303	10.28	10.20	-	10.30	10.34	8,500	10.303	-2.10%
2020-04-07	10.50	-	-	10.48	10.48	1,000	10,480	10.480	10.50	-	-	10.48	10.48	1,000	10.480	2.74%
2020-04-06	10.22	9.900	-	-	-	0	0	-	10.22	9.900	-	-	-	0	-	2.20%
2020-04-03	10.00	9.900	-	-	-	0	0	-	10.00	9.900	-	-	-	0	-	-0.99%
2020-04-02	10.10	10.00	-	-	-	0	0	-	10.10	10.00	-	-	-	0	-	2.96%
2020-04-01	9.810	-	-	-	-	0	0	-	9.810	-	-	-	-	0	-	-2.10%
2020-03-31	10.02	-	-	-	-	0	0	-	10.02	-	-	-	-	0	-	1.93%
2020-03-30	9.830	-	-	9.800	9.800	1,000	9,800	9.8000	9.830	-	-	9.800	9.800	1,000	9.8000	-1.60%
2020-03-27	9.990	-	-	-	-	0	0	-	9.990	-	-	-	-	0	-	0.40%
2020-03-26	9.950	-	-	-	-	0	0	-	9.950	-	-	-	-	0	-	-1.87%
2020-03-25	10.14	-	-	-	-	0	0	-	10.14	-	-	-	-	0	-	5.30%
2020-03-24	9.630	-	-	-	-	0	0	-	9.630	-	-	-	-	0	-	6.06%
2020-03-23	9.080	-	-	9.120	9.120	100	912	9.1200	9.080	-	-	9.120	9.120	100	9.1200	-6.20%
2020-03-20	9.680	9.340	-	9.340	9.340	100	934	9.3400	9.680	9.340	-	9.340	9.340	100	9.3400	7.08%
2020-03-19	9.040	-	-	-	-	0	0	-	9.040	-	-	-	-	0	-	-1.53%
2020-03-18	9.180	-	-	9.200	9.240	200	1,844	9.2200	9.180	-	-	9.200	9.240	200	9.2200	-5.17%
2020-03-17	9.680	-	-	9.620	9.620	200	1,924	9.6200	9.680	-	-	9.620	9.620	200	9.6200	1.47%
2020-03-16	9.540	-	-	-	-	0	0	-	9.540	-	-	-	-	0	-	-7.92%
2020-03-13	10.36	-	-	10.26	10.40	12,800	132,028	10.315	10.36	-	-	10.26	10.40	12,800	10.315	-0.38%
2020-03-12	10.40	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	-4.76%
2020-03-11	10.92	-	-	10.88	10.92	8,000	87,200	10.900	10.92	-	-	10.88	10.92	8,000	10.900	-1.09%
2020-03-10	11.04	-	-	-	-	0	0	-	11.04	-	-	-	-	0	-	3.95%
2020-03-09	10.62	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	-6.68%
2020-03-06	11.38	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	-1.90%
2020-03-05	11.60	-	-	-	-	0	0	-	11.60	-	-	-	-	0	-	1.75%
2020-03-04	11.40	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.53%
2020-03-03	11.34	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.18%
2020-03-02	11.32	-	-	-	-	0	0	-	11.32	-	-	-	-	0	-	2.91%
2020-02-28	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	-3.68%
2020-02-27	11.42	-	-	-	-	0	0	-	11.42	-	-	-	-	0	-	0.00%
2020-02-26	11.42	-	-	-	-	0	0	-	11.42	-	-	-	-	0	-	-1.04%
2020-02-25	11.54	-	-	-	-	0	0	-	11.54	-	-	-	-	0	-	1.41%
2020-02-24	11.38	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	-2.90%
2020-02-21	11.72	-	-	-	-	0	0	-	11.72	-	-	-	-	0	-	-1.35%
2020-02-20	11.88	-	-	-	-	0	0	-	11.88	-	-	-	-	0	-	1.19%
2020-02-19	11.74	-	-	-	-	0	0	-	11.74	-	-	-	-	0	-	0.00%
2020-02-18	11.74	-	-	-	-	0	0	-	11.74	-	-	-	-	0	-	-1.18%
2020-02-17	11.88	-	-	-	-	0	0	-	11.88	-	-	-	-	0	-	1.37%
2020-02-14	11.72	-	-	11.72	11.72	100	1,172	11.720	11.72	-	-	11.72	11.72	100	11.720	0.17%
2020-02-13	11.70	-	-	11.70	11.70	5,000	58,500	11.700	11.70	-	-	11.70	11.70	5,000	11.700	0.17%
2020-02-12	11.68	-	-	-	-	0	0	-	11.68	-	-	-	-	0	-	1.57%
2020-02-11	11.50	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	1.23%
2020-02-10	11.36	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	-0.70%
2020-02-07	11.44	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	0.00%
2020-02-06	11.44	-	-	-	-	0	0	-	11.44	-	-	-	-	0	-	1.78%
2020-02-05	11.24	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	0.36%
2020-02-04	11.20	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	3.51%
2020-02-03	10.82	-	-	10.88	10.88	2,500	27,200	10.880	10.82	-	-	10.88	10.88	2,500	10.880	0.74%
2020-01-31	10.74	-	-	-	-	0	0	-	10.74	-	-	-	-	0	-	0.00%
2020-01-30	10.74	-	11.38	10.78	11.12	2,400	26,552	11.063	10.74	-	11.38	10.78	11.12	2,400	11.063	-3.76%
2020-01-29	11.16	-	11.38	11.20	11.20	2,500	28,000	11.200	11.16	-	11.38	11.20	11.20	2,500	11.200	-2.28%
2020-01-24	11.42	11.42	11.82	-	-	0	0	-	11.42	11.42	11.82	-	-	0	-	0.00%
2020-01-23	11.42	-	11.82	-	-	0	0	-	11.42	-	11.82	-	-	0	-	-2.89%
2020-01-22	11.76	-	11.82	-	-	0	0	-	11.76	-	11.82	-	-	0	-	2.08%
2020-01-21	11.52	-	11.82	11.56	11.58	5,400	62,430	11.561	11.52	-	11.82	11.56	11.58	5,400	11.561	-3.19%
2020-01-20	11.90	-	-	11.98	12.02	2,100	25,162	11.982	11.90	-	-	11.98	12.02	2,100	11.982	-0.67%
2020-01-17	11.98	-	-	11.82	11.84	2,400	28,398	11.833	11.98	-	-	11.82	11.84	2,400	11.833	1.01%
2020-01-16	11.86	-	-	11.86	11.86	100	1,186	11.860	11.86	-	-	11.86	11.86	100	11.860	0.34%
2020-01-15	11.82	-	-	11.82	11.82	400	4,728	11.820	11.82	-	-	11.82	11.82	400	11.820	-0.34%
2020-01-14	11.86	11.82	-	-	-	0	0	-	11.86	11.82	-	-	-	0	-	0.00%
2020-01-13	11.86	11.56	-	-	-	0	0	-	11.86	11.56	-	-	-	0	-	1.54%
2020-01-10	11.68	11.56	-	-	-	0	0	-	11.68	11.56	-	-	-	0	-	0.34%
2020-01-09	11.64	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	2.65%
2020-01-08	11.34	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	-0.70%
2020-01-07	11.42	-	-	11.46	11.46	3,000	34,380	11.460	11.42	-	-	11.46	11.46	3,000	11.460	0.71%
2020-01-06	11.34	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.00%
2020-01-03	11.34	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.89%
2020-01-02	11.24	-	-	11.24	11.24	1,000	11,240	11.240	11.24	-	-	11.24	11.24	1,000	11.240	0.54%
2019-12-31	11.18	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	-0.53%
2019-12-30	11.24	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	-0.18%
2019-12-27	11.26	-	-	11.24	11.24	5,000	56,200	11.240	11.26	-	-	11.24	11.24	5,000	11.240	1.44%
2019-12-24	11.10	-	-	-	-	0	0	-	11.10	-	-	-	-	0	-	0.54%
2019-12-23	11.04	-	-	-	-	0	0	-	11.04	-	-	-	-	0	-	0.00%
2019-12-20	11.04	-	-	11.06	11.06	1,000	11,060	11.060	11.04	-	-	11.06	11.06	1,000	11.060	0.18%
2019-12-19	11.02	-	-	10.98	10.98	1,000	10,980	10.980	11.02	-	-	10.98	10.98	1,000	10.980	-0.18%
2019-12-18	11.04	-	-	-	-	0	0	-	11.04	-	-	-	-	0	-	0.00%
2019-12-17	11.04	10.92	-	-	-	0	0	-	11.04	10.92	-	-	-	0	-	1.66%
2019-12-16	10.86	10.78	-	10.86	10.86	500	5,430	10.860	10.86	10.78	-	10.86	10.86	500	10.860	0.00%
2019-12-13	10.86	10.78	-	-	-	0	0	-	10.86	10.78	-	-	-	0	-	1.88%
2019-12-12	10.66	-	-	-	-	0	0	-	10.66	-	-	-	-	0	-	0.57%
2019-12-11	10.60	-	-	10.58	10.58	500	5,290	10.580	10.60	-	-	10.58	10.58	500	10.580	0.38%
2019-12-10	10.56	-	10.62	-	-	0	0	-	10.56	-	10.62	-	-	0	-	-0.38%
2019-12-09	10.60	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	0.00%
2019-12-06	10.60	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	1.34%
2019-12-05	10.46	-	-	-	-	0	0	-	10.46	-	-	-	-	0	-	0.97%
2019-12-04	10.36	-	-	-	-	0	0	-	10.36	-	-	-	-	0	-	-1.52%
2019-12-03	10.52	-	-	-	-	0	0	-	10.52	-	-	-	-	0	-	0.00%
2019-12-02	10.52	-	-	-	-	0	0	-	10.52	-	-	-	-	0	-	0.00%
2019-11-29	10.52	-	-	-	-	0	0	-	10.52	-	-	-	-	0	-	-1.50%
2019-11-28	10.68	-	-	-	-	0	0	-	10.68	-	-	-	-	0	-	0.38%
2019-11-27	10.64	-	-	-	-	0	0	-	10.64	-	-	-	-	0	-	1.14%
2019-11-26	10.52	-	-	-	-	0	0	-	10.52	-	-	-	-	0	-	0.57%
2019-11-25	10.46	-	-	-	-	0	0	-	10.46	-	-	-	-	0	-	1.36%
2019-11-22	10.32	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	1.78%
2019-11-21	10.14	-	-	-	-	0	0	-	10.14	-	-	-	-	0	-	-3.06%
2019-11-20	10.46	-	10.66	-	-	0	0	-	10.46	-	10.66	-	-	0	-	-0.76%
2019-11-19	10.54	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.38%
2019-11-18	10.50	-	-	-	-	0	0	-	10.50	-	-	-	-	0	-	0.77%
2019-11-15	10.42	-	-	-	-	0	0	-	10.42	-	-	-	-	0	-	-0.19%
2019-11-14	10.44	-	-	-	-	0	0	-	10.44	-	-	-	-	0	-	-0.76%
2019-11-13	10.52	-	-	-	-	0	0	-	10.52	-	-	-	-	0	-	-1.13%
2019-11-12	10.64	-	-	-	-	0	0	-	10.64	-	-	-	-	0	-	0.95%
2019-11-11	10.54	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	-1.86%
2019-11-08	10.74	-	-	-	-	0	0	-	10.74	-	-	-	-	0	-	0.00%
2019-11-07	10.74	-	-	10.58	10.58	1,000	10,580	10.580	10.74	-	-	10.58	10.58	1,000	10.580	1.13%
2019-11-06	10.62	10.58	-	-	-	0	0	-	10.62	10.58	-	-	-	0	-	-0.38%
2019-11-05	10.66	10.48	-	-	-	0	0	-	10.66	10.48	-	-	-	0	-	1.33%
2019-11-04	10.52	-	-	-	-	0	0	-	10.52	-	-	-	-	0	-	2.33%
2019-11-01	10.28	-	-	-	-	0	0	-	10.28	-	-	-	-	0	-	0.00%
2019-10-31	10.28	-	-	-	-	0	0	-	10.28	-	-	-	-	0	-	0.78%
2019-10-30	10.20	-	-	10.20	10.20	10,000	102,000	10.200	10.20	-	-	10.20	10.20	10,000	10.200	-1.16%
2019-10-29	10.32	-	10.40	10.32	10.32	500	5,160	10.320	10.32	-	10.40	10.32	10.32	500	10.320	0.98%
2019-10-28	10.22	-	-	-	-	0	0	-	10.22	-	-	-	-	0	-	1.79%
2019-10-25	10.04	-	-	10.04	10.04	1,000	10,040	10.040	10.04	-	-	10.04	10.04	1,000	10.040	1.72%
2019-10-24	9.870	-	-	-	-	0	0	-	9.870	-	-	-	-	0	-	0.51%
2019-10-23	9.820	-	-	-	-	0	0	-	9.820	-	-	-	-	0	-	-1.50%
2019-10-22	9.970	-	-	-	-	0	0	-	9.970	-	-	-	-	0	-	0.10%
2019-10-21	9.960	-	-	-	-	0	0	-	9.960	-	-	-	-	0	-	-0.99%
2019-10-18	10.06	-	10.14	10.12	10.12	10,000	101,200	10.120	10.06	-	10.14	10.12	10.12	10,000	10.120	-0.20%
2019-10-17	10.08	-	-	10.04	10.04	10,000	100,400	10.040	10.08	-	-	10.04	10.04	10,000	10.040	0.80%
2019-10-16	10.00	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	0.91%
2019-10-15	9.910	-	-	-	-	0	0	-	9.910	-	-	-	-	0	-	0.00%
2019-10-14	9.910	-	-	9.920	9.920	10,000	99,200	9.9200	9.910	-	-	9.920	9.920	10,000	9.9200	1.12%
2019-10-11	9.800	-	-	-	-	0	0	-	9.800	-	-	-	-	0	-	1.77%
2019-10-10	9.630	-	-	-	-	0	0	-	9.630	-	-	-	-	0	-	0.94%
2019-10-09	9.540	-	-	-	-	0	0	-	9.540	-	-	-	-	0	-	-1.55%
2019-10-08	9.690	-	-	-	-	0	0	-	9.690	-	-	-	-	0	-	0.10%
2019-10-04	9.680	-	-	9.690	9.690	1,000	9,690	9.6900	9.680	-	-	9.690	9.690	1,000	9.6900	0.62%
2019-10-03	9.620	-	-	-	-	0	0	-	9.620	-	-	-	-	0	-	0.63%
2019-10-02	9.560	-	-	-	-	0	0	-	9.560	-	-	-	-	0	-	-1.44%
2019-09-30	9.700	-	-	-	-	0	0	-	9.700	-	-	-	-	0	-	-1.02%
2019-09-27	9.800	-	-	-	-	0	0	-	9.800	-	-	-	-	0	-	0.31%
2019-09-26	9.770	-	-	-	-	0	0	-	9.770	-	-	-	-	0	-	0.72%
2019-09-25	9.700	-	-	-	-	0	0	-	9.700	-	-	-	-	0	-	-2.32%
2019-09-24	9.930	-	-	-	-	0	0	-	9.930	-	-	-	-	0	-	-0.10%
2019-09-23	9.940	-	-	-	-	0	0	-	9.940	-	-	-	-	0	-	-1.58%
2019-09-20	10.10	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	0.00%
2019-09-19	10.10	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	-0.20%
2019-09-18	10.12	-	-	-	-	0	0	-	10.12	-	-	-	-	0	-	0.60%
2019-09-17	10.06	-	-	-	-	0	0	-	10.06	-	-	-	-	0	-	-1.18%
2019-09-16	10.18	10.16	-	10.16	10.16	500	5,080	10.160	10.18	10.16	-	10.16	10.16	500	10.160	-1.36%
2019-09-13	10.32	10.16	-	10.26	10.26	1,000	10,260	10.260	10.32	10.16	-	10.26	10.26	1,000	10.260	0.78%
2019-09-12	10.24	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	0.99%
2019-09-11	10.14	-	-	-	-	0	0	-	10.14	-	-	-	-	0	-	0.00%
2019-09-10	10.14	-	-	-	-	0	0	-	10.14	-	-	-	-	0	-	0.00%
2019-09-09	10.14	10.04	-	-	-	0	0	-	10.14	10.04	-	-	-	0	-	0.40%
2019-09-06	10.10	10.04	-	-	-	0	0	-	10.10	10.04	-	-	-	0	-	2.02%
2019-09-05	9.900	9.870	9.940	-	-	0	0	-	9.900	9.870	9.940	-	-	0	-	0.00%
2019-09-04	9.900	-	-	-	-	0	0	-	9.900	-	-	-	-	0	-	1.75%
2019-09-03	9.730	-	-	-	-	0	0	-	9.730	-	-	-	-	0	-	-1.12%
2019-09-02	9.840	-	-	-	-	0	0	-	9.840	-	-	-	-	0	-	-0.20%
2019-08-30	9.860	-	-	-	-	0	0	-	9.860	-	-	-	-	0	-	0.72%
2019-08-29	9.790	-	-	-	-	0	0	-	9.790	-	-	-	-	0	-	1.14%
2019-08-28	9.680	-	-	-	-	0	0	-	9.680	-	-	-	-	0	-	-0.10%
2019-08-27	9.690	-	-	-	-	0	0	-	9.690	-	-	-	-	0	-	0.52%
2019-08-26	9.640	-	-	-	-	0	0	-	9.640	-	-	-	-	0	-	-2.03%
2019-08-23	9.840	9.820	-	-	-	0	0	-	9.840	9.820	-	-	-	0	-	-0.10%
2019-08-22	9.850	-	-	-	-	0	0	-	9.850	-	-	-	-	0	-	-0.30%
2019-08-21	9.880	-	-	-	-	0	0	-	9.880	-	-	-	-	0	-	-0.50%
2019-08-20	9.930	-	-	9.940	9.940	500	4,970	9.9400	9.930	-	-	9.940	9.940	500	9.9400	1.64%
2019-08-19	9.770	-	9.800	9.780	9.780	1,000	9,780	9.7800	9.770	-	9.800	9.780	9.780	1,000	9.7800	3.83%
2019-08-16	9.410	-	9.780	-	-	0	0	-	9.410	-	9.780	-	-	0	-	0.97%
2019-08-15	9.320	-	-	9.350	9.350	100	935	9.3500	9.320	-	-	9.350	9.350	100	9.3500	-0.32%
2019-08-14	9.350	-	-	-	-	0	0	-	9.350	-	-	-	-	0	-	1.74%
2019-08-13	9.190	-	-	-	-	0	0	-	9.190	-	-	-	-	0	-	-1.82%
2019-08-12	9.360	-	-	-	-	0	0	-	9.360	-	-	-	-	0	-	0.00%
2019-08-09	9.360	-	-	-	-	0	0	-	9.360	-	-	-	-	0	-	0.32%
2019-08-08	9.330	9.330	-	-	-	0	0	-	9.330	9.330	-	-	-	0	-	0.97%
2019-08-07	9.240	-	-	-	-	0	0	-	9.240	-	-	-	-	0	-	0.22%
2019-08-06	9.220	-	-	-	-	0	0	-	9.220	-	-	-	-	0	-	-1.39%
2019-08-05	9.350	-	-	-	-	0	0	-	9.350	-	-	-	-	0	-	-3.21%
2019-08-02	9.660	-	-	-	-	0	0	-	9.660	-	-	-	-	0	-	-3.59%
2019-08-01	10.02	-	-	-	-	0	0	-	10.02	-	-	-	-	0	-	-0.99%
2019-07-31	10.12	-	-	10.12	10.12	1,000	10,120	10.120	10.12	-	-	10.12	10.12	1,000	10.120	-0.78%
2019-07-30	10.20	10.12	-	-	-	0	0	-	10.20	10.12	-	-	-	0	-	0.00%
2019-07-29	10.20	10.12	-	-	-	0	0	-	10.20	10.12	-	-	-	0	-	-0.39%
2019-07-26	10.24	-	-	10.24	10.28	4,600	47,164	10.253	10.24	-	-	10.24	10.28	4,600	10.253	-0.58%
2019-07-25	10.30	10.28	-	-	-	0	0	-	10.30	10.28	-	-	-	0	-	0.39%
2019-07-24	10.26	10.20	-	10.26	10.30	200	2,056	10.280	10.26	10.20	-	10.26	10.30	200	10.280	1.99%
2019-07-23	10.06	10.04	-	-	-	0	0	-	10.06	10.04	-	-	-	0	-	0.60%
2019-07-22	10.00	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	-0.79%
2019-07-19	10.08	-	-	-	-	0	0	-	10.08	-	-	-	-	0	-	0.40%
2019-07-18	10.04	-	-	10.04	10.06	5,000	50,250	10.050	10.04	-	-	10.04	10.06	5,000	10.050	-0.59%
2019-07-17	10.10	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	0.20%
2019-07-16	10.08	-	-	-	-	0	0	-	10.08	-	-	-	-	0	-	0.60%
2019-07-15	10.02	9.800	-	-	-	0	0	-	10.02	9.800	-	-	-	0	-	0.60%
2019-07-12	9.960	9.800	-	9.960	9.960	2,600	25,896	9.9600	9.960	9.800	-	9.960	9.960	2,600	9.9600	-0.30%
2019-07-11	9.990	9.960	-	-	-	0	0	-	9.990	9.960	-	-	-	0	-	0.20%
2019-07-10	9.970	9.820	-	-	-	0	0	-	9.970	9.820	-	-	-	0	-	1.42%
2019-07-09	9.830	9.800	-	-	-	0	0	-	9.830	9.800	-	-	-	0	-	-1.90%
2019-07-08	10.02	9.500	-	-	-	0	0	-	10.02	9.500	-	-	-	0	-	-2.15%
2019-07-05	10.24	9.500	-	-	-	0	0	-	10.24	9.500	-	-	-	0	-	0.00%
2019-07-04	10.24	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	-0.19%
2019-07-03	10.26	9.100	-	-	-	0	0	-	10.26	9.100	-	-	-	0	-	-0.19%
2019-07-02	10.28	-	-	-	-	0	0	-	10.28	-	-	-	-	0	-	2.19%
2019-06-28	10.06	-	-	-	-	0	0	-	10.06	-	-	-	-	0	-	0.20%
2019-06-27	10.04	-	-	-	-	0	0	-	10.04	-	-	-	-	0	-	2.87%
2019-06-26	9.760	-	-	-	-	0	0	-	9.760	-	-	-	-	0	-	-0.31%
2019-06-25	9.790	-	-	9.790	9.790	800	7,832	9.7900	9.790	-	-	9.790	9.790	800	9.7900	-2.00%
2019-06-24	9.990	9.980	-	-	-	0	0	-	9.990	9.980	-	-	-	0	-	0.50%
2019-06-21	9.940	9.100	-	-	-	0	0	-	9.940	9.100	-	-	-	0	-	-0.60%
2019-06-20	10.00	9.100	-	-	-	0	0	-	10.00	9.100	-	-	-	0	-	1.63%
2019-06-19	9.840	9.100	-	-	-	0	0	-	9.840	9.100	-	-	-	0	-	3.47%
2019-06-18	9.510	9.100	-	-	-	0	0	-	9.510	9.100	-	-	-	0	-	0.42%
2019-06-17	9.470	9.100	-	-	-	0	0	-	9.470	9.100	-	-	-	0	-	-0.21%
2019-06-14	9.490	9.100	-	-	-	0	0	-	9.490	9.100	-	-	-	0	-	-1.04%
2019-06-13	9.590	9.100	-	-	-	0	0	-	9.590	9.100	-	-	-	0	-	-0.31%
2019-06-12	9.620	9.100	-	-	-	0	0	-	9.620	9.100	-	-	-	0	-	-0.82%
2019-06-11	9.700	9.100	-	-	-	0	0	-	9.700	9.100	-	-	-	0	-	1.78%
2019-06-10	9.530	9.100	-	-	-	0	0	-	9.530	9.100	-	-	-	0	-	2.36%
2019-06-06	9.310	9.100	-	-	-	0	0	-	9.310	9.100	-	-	-	0	-	-0.43%
2019-06-05	9.350	9.100	-	-	-	0	0	-	9.350	9.100	-	-	-	0	-	1.52%
2019-06-04	9.210	9.100	-	-	-	0	0	-	9.210	9.100	-	-	-	0	-	-0.86%
2019-06-03	9.290	9.100	-	-	-	0	0	-	9.290	9.100	-	-	-	0	-	0.00%
2019-05-31	9.290	9.100	-	-	-	0	0	-	9.290	9.100	-	-	-	0	-	-0.85%
2019-05-30	9.370	9.100	-	-	-	0	0	-	9.370	9.100	-	-	-	0	-	-0.64%
2019-05-29	9.430	9.100	-	-	-	0	0	-	9.430	9.100	-	-	-	0	-	-0.53%
2019-05-28	9.480	9.100	-	-	-	0	0	-	9.480	9.100	-	-	-	0	-	0.96%
2019-05-27	9.390	9.100	-	-	-	0	0	-	9.390	9.100	-	-	-	0	-	-0.63%
2019-05-24	9.450	9.100	-	-	-	0	0	-	9.450	9.100	-	-	-	0	-	-0.32%
2019-05-23	9.480	9.000	-	-	-	0	0	-	9.480	9.000	-	-	-	0	-	-2.47%
2019-05-22	9.720	9.000	-	-	-	0	0	-	9.720	9.000	-	-	-	0	-	0.31%
2019-05-21	9.690	9.000	-	-	-	0	0	-	9.690	9.000	-	-	-	0	-	-1.22%
2019-05-20	9.810	-	-	-	-	0	0	-	9.810	-	-	-	-	0	-	-3.63%
2019-05-17	10.18	-	-	-	-	0	0	-	10.18	-	-	-	-	0	-	-1.74%
2019-05-16	10.36	-	-	-	-	0	0	-	10.36	-	-	-	-	0	-	0.00%
2019-05-15	10.36	-	-	-	-	0	0	-	10.36	-	-	-	-	0	-	1.37%
2019-05-14	10.22	-	-	-	-	0	0	-	10.22	-	-	-	-	0	-	-3.40%
2019-05-10	10.58	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	1.93%
2019-05-09	10.38	-	-	-	-	0	0	-	10.38	-	-	-	-	0	-	-3.17%
2019-05-08	10.72	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	-1.83%
2019-05-07	10.92	-	-	10.92	10.92	1,000	10,920	10.920	10.92	-	-	10.92	10.92	1,000	10.920	0.18%
2019-05-06	10.90	-	10.92	-	-	0	0	-	10.90	-	10.92	-	-	0	-	-3.71%
2019-05-03	11.32	-	-	-	-	0	0	-	11.32	-	-	-	-	0	-	0.71%
2019-05-02	11.24	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	0.54%
2019-04-30	11.18	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	-0.36%
2019-04-29	11.22	11.16	-	-	-	0	0	-	11.22	11.16	-	-	-	0	-	1.26%
2019-04-26	11.08	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2019-04-25	11.08	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	-1.77%
2019-04-24	11.28	-	-	-	-	0	0	-	11.28	-	-	-	-	0	-	0.36%
2019-04-23	11.24	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	-0.88%
2019-04-18	11.34	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	-0.35%
2019-04-17	11.38	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.89%
2019-04-16	11.28	-	-	-	-	0	0	-	11.28	-	-	-	-	0	-	0.00%
2019-04-15	11.28	-	-	11.28	11.28	4,400	49,632	11.280	11.28	-	-	11.28	11.28	4,400	11.280	0.36%
2019-04-12	11.24	-	-	-	-	0	0	-	11.24	-	-	-	-	0	-	-0.35%
2019-04-11	11.28	-	-	-	-	0	0	-	11.28	-	-	-	-	0	-	-1.74%
2019-04-10	11.48	-	-	-	-	0	0	-	11.48	-	-	-	-	0	-	0.70%
2019-04-09	11.40	-	-	-	-	0	0	-	11.40	-	-	-	-	0	-	0.88%
2019-04-08	11.30	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	0.89%
2019-04-04	11.20	-	-	-	-	0	0	-	11.20	-	-	-	-	0	-	0.18%
2019-04-03	11.18	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	1.64%
2019-04-02	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.18%
2019-04-01	10.98	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	2.43%
2019-03-29	10.72	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	1.52%
2019-03-28	10.56	-	-	-	-	0	0	-	10.56	-	-	-	-	0	-	0.00%
2019-03-27	10.56	-	-	-	-	0	0	-	10.56	-	-	-	-	0	-	1.15%
2019-03-26	10.44	-	-	-	-	0	0	-	10.44	-	-	-	-	0	-	0.38%
2019-03-25	10.40	-	-	10.40	10.40	200	2,080	10.400	10.40	-	-	10.40	10.40	200	10.400	-2.62%
2019-03-22	10.68	-	-	-	-	0	0	-	10.68	-	-	-	-	0	-	0.19%
2019-03-21	10.66	-	-	-	-	0	0	-	10.66	-	-	-	-	0	-	-0.93%
2019-03-20	10.76	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	0.00%
2019-03-19	10.76	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	0.37%
2019-03-18	10.72	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	1.90%
2019-03-15	10.52	-	-	-	-	0	0	-	10.52	-	-	-	-	0	-	0.57%
2019-03-14	10.46	-	-	-	-	0	0	-	10.46	-	-	-	-	0	-	-0.19%
2019-03-13	10.48	-	-	10.50	10.50	1,000	10,500	10.500	10.48	-	-	10.50	10.50	1,000	10.500	-0.76%
2019-03-12	10.56	-	-	-	-	0	0	-	10.56	-	-	-	-	0	-	1.54%
2019-03-11	10.40	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	1.36%
2019-03-08	10.26	-	-	10.26	10.30	1,100	11,298	10.271	10.26	-	-	10.26	10.30	1,100	10.271	-3.93%
2019-03-07	10.68	-	-	10.68	10.68	200	2,136	10.680	10.68	-	-	10.68	10.68	200	10.680	-1.29%
2019-03-06	10.82	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	0.93%
2019-03-05	10.72	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	0.94%
2019-03-04	10.62	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.19%
2019-03-01	10.60	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	1.73%
2019-02-28	10.42	-	-	-	-	0	0	-	10.42	-	-	-	-	0	-	-0.57%
2019-02-27	10.48	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	-0.57%
2019-02-26	10.54	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.19%
2019-02-25	10.52	-	-	-	-	0	0	-	10.52	-	-	-	-	0	-	1.54%
2019-02-22	10.36	-	-	10.28	10.28	2,000	20,560	10.280	10.36	-	-	10.28	10.28	2,000	10.280	0.78%
2019-02-21	10.28	10.28	-	10.22	10.28	1,200	12,276	10.230	10.28	10.28	-	10.22	10.28	1,200	10.230	2.19%
2019-02-20	10.06	-	-	-	-	0	0	-	10.06	-	-	-	-	0	-	0.60%
2019-02-19	10.00	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	-0.60%
2019-02-18	10.06	-	-	-	-	0	0	-	10.06	-	-	-	-	0	-	1.41%
2019-02-15	9.920	-	-	-	-	0	0	-	9.920	-	-	-	-	0	-	-2.75%
2019-02-14	10.20	-	-	-	-	0	0	-	10.20	-	-	-	-	0	-	0.20%
2019-02-13	10.18	-	-	-	-	0	0	-	10.18	-	-	-	-	0	-	2.11%
2019-02-12	9.970	-	-	-	-	0	0	-	9.970	-	-	-	-	0	-	1.32%
2019-02-11	9.840	-	-	-	-	0	0	-	9.840	-	-	-	-	0	-	0.10%
2019-02-08	9.830	-	-	-	-	0	0	-	9.830	-	-	-	-	0	-	-0.51%
2019-02-04	9.880	-	-	-	-	0	0	-	9.880	-	-	-	-	0	-	0.30%
2019-02-01	9.850	-	-	-	-	0	0	-	9.850	-	-	-	-	0	-	0.72%
2019-01-31	9.780	-	-	-	-	0	0	-	9.780	-	-	-	-	0	-	1.77%
2019-01-30	9.610	-	-	-	-	0	0	-	9.610	-	-	-	-	0	-	0.00%
2019-01-29	9.610	-	-	-	-	0	0	-	9.610	-	-	-	-	0	-	0.00%
2019-01-28	9.610	-	-	-	-	0	0	-	9.610	-	-	-	-	0	-	0.84%
2019-01-25	9.530	-	-	-	-	0	0	-	9.530	-	-	-	-	0	-	1.49%
2019-01-24	9.390	-	-	-	-	0	0	-	9.390	-	-	-	-	0	-	0.43%
2019-01-23	9.350	-	-	-	-	0	0	-	9.350	-	-	-	-	0	-	-0.53%
2019-01-22	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	-1.26%
2019-01-21	9.520	-	-	-	-	0	0	-	9.520	-	-	-	-	0	-	1.60%
2019-01-18	9.370	-	-	-	-	0	0	-	9.370	-	-	-	-	0	-	1.30%
2019-01-17	9.250	-	-	-	-	0	0	-	9.250	-	-	-	-	0	-	0.00%
2019-01-16	9.250	-	-	-	-	0	0	-	9.250	-	-	-	-	0	-	1.20%
2019-01-15	9.140	-	-	-	-	0	0	-	9.140	-	-	-	-	0	-	0.77%
2019-01-14	9.070	-	-	-	-	0	0	-	9.070	-	-	-	-	0	-	-1.84%
2019-01-11	9.240	-	-	-	-	0	0	-	9.240	-	-	-	-	0	-	0.54%
2019-01-10	9.190	-	-	-	-	0	0	-	9.190	-	-	-	-	0	-	2.11%
2019-01-09	9.000	-	-	-	-	0	0	-	9.000	-	-	-	-	0	-	2.16%
2019-01-08	8.810	-	-	-	-	0	0	-	8.810	-	-	-	-	0	-	0.80%
2019-01-07	8.740	-	-	-	-	0	0	-	8.740	-	-	-	-	0	-	2.70%
2019-01-04	8.510	-	-	8.510	8.510	1,500	12,765	8.5100	8.510	-	-	8.510	8.510	1,500	8.5100	0.59%
2019-01-03	8.460	-	-	-	-	0	0	-	8.460	-	-	-	-	0	-	-1.05%
2019-01-02	8.550	-	-	-	-	0	0	-	8.550	-	-	-	-	0	-	-3.39%
2018-12-31	8.850	-	-	-	-	0	0	-	8.850	-	-	-	-	0	-	1.03%
2018-12-28	8.760	-	-	-	-	0	0	-	8.760	-	-	-	-	0	-	0.81%
2018-12-27	8.690	-	-	-	-	0	0	-	8.690	-	-	-	-	0	-	-0.11%
2018-12-24	8.700	-	-	-	-	0	0	-	8.700	-	-	-	-	0	-	-0.91%
2018-12-21	8.780	-	-	-	-	0	0	-	8.780	-	-	-	-	0	-	0.34%
2018-12-20	8.750	-	-	-	-	0	0	-	8.750	-	-	-	-	0	-	-2.13%
2018-12-19	8.940	-	-	-	-	0	0	-	8.940	-	-	-	-	0	-	-1.11%
2018-12-18	9.040	-	-	-	-	0	0	-	9.040	-	-	-	-	0	-	-2.27%
2018-12-17	9.250	-	-	-	-	0	0	-	9.250	-	-	-	-	0	-	-0.22%
2018-12-14	9.270	-	-	-	-	0	0	-	9.270	-	-	-	-	0	-	-2.11%
2018-12-13	9.470	-	-	-	-	0	0	-	9.470	-	-	-	-	0	-	2.93%
2018-12-12	9.200	-	-	-	-	0	0	-	9.200	-	-	-	-	0	-	0.99%
2018-12-11	9.110	8.900	-	-	-	0	0	-	9.110	8.900	-	-	-	0	-	0.00%
2018-12-10	9.110	-	-	-	-	0	0	-	9.110	-	-	-	-	0	-	-2.15%
2018-12-07	9.310	-	-	-	-	0	0	-	9.310	-	-	-	-	0	-	-0.43%
2018-12-06	9.350	-	-	9.450	9.450	1,000	9,450	9.4500	9.350	-	-	9.450	9.450	1,000	9.4500	-3.31%
2018-12-05	9.670	9.450	-	9.670	9.670	500	4,835	9.6700	9.670	9.450	-	9.670	9.670	500	9.6700	-1.63%
2018-12-04	9.830	-	-	-	-	0	0	-	9.830	-	-	-	-	0	-	0.20%
2018-12-03	9.810	-	-	-	-	0	0	-	9.810	-	-	-	-	0	-	3.81%
2018-11-30	9.450	-	-	9.420	9.440	28,600	269,596	9.4264	9.450	-	-	9.420	9.440	28,600	9.4264	-0.32%
2018-11-29	9.480	-	-	-	-	0	0	-	9.480	-	-	-	-	0	-	0.21%
2018-11-28	9.460	-	-	9.400	9.400	10,200	95,880	9.4000	9.460	-	-	9.400	9.400	10,200	9.4000	1.18%
2018-11-27	9.350	-	-	-	-	0	0	-	9.350	-	-	-	-	0	-	0.00%
2018-11-26	9.350	-	-	9.300	9.320	12,200	113,582	9.3100	9.350	-	-	9.300	9.320	12,200	9.3100	0.54%
2018-11-23	9.300	-	-	-	-	0	0	-	9.300	-	-	-	-	0	-	-1.06%
2018-11-22	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.97%
2018-11-21	9.310	-	-	-	-	0	0	-	9.310	-	-	-	-	0	-	0.76%
2018-11-20	9.240	-	-	9.220	9.220	3,000	27,660	9.2200	9.240	-	-	9.220	9.220	3,000	9.2200	-2.84%
2018-11-19	9.510	-	-	-	-	0	0	-	9.510	-	-	-	-	0	-	-0.31%
2018-11-16	9.540	-	-	-	-	0	0	-	9.540	-	-	-	-	0	-	0.63%
2018-11-15	9.480	-	-	9.330	9.370	15,400	143,990	9.3500	9.480	-	-	9.330	9.370	15,400	9.3500	3.27%
2018-11-14	9.180	-	-	-	-	0	0	-	9.180	-	-	-	-	0	-	-0.76%
2018-11-13	9.250	-	-	8.960	8.980	7,900	70,862	8.9699	9.250	-	-	8.960	8.980	7,900	8.9699	0.11%
2018-11-12	9.240	-	-	-	-	0	0	-	9.240	-	-	-	-	0	-	-1.07%
2018-11-09	9.340	-	-	9.330	9.330	1,700	15,861	9.3300	9.340	-	-	9.330	9.330	1,700	9.3300	-3.91%
2018-11-08	9.720	9.700	-	-	-	0	0	-	9.720	9.700	-	-	-	0	-	0.00%
2018-11-07	9.720	-	-	-	-	0	0	-	9.720	-	-	-	-	0	-	0.52%
2018-11-06	9.670	-	-	-	-	0	0	-	9.670	-	-	-	-	0	-	0.00%
2018-11-05	9.670	-	-	9.690	9.710	1,600	15,508	9.6925	9.670	-	-	9.690	9.710	1,600	9.6925	-3.69%
2018-11-02	10.04	9.650	-	9.780	9.780	1,500	14,670	9.7800	10.04	9.650	-	9.780	9.780	1,500	9.7800	8.31%
2018-11-01	9.270	-	-	-	-	0	0	-	9.270	-	-	-	-	0	-	3.46%
2018-10-31	8.960	-	-	-	-	0	0	-	8.960	-	-	-	-	0	-	1.82%
2018-10-30	8.800	-	-	-	-	0	0	-	8.800	-	-	-	-	0	-	-1.23%
2018-10-29	8.910	-	-	-	-	0	0	-	8.910	-	-	-	-	0	-	1.25%
2018-10-26	8.800	-	-	-	-	0	0	-	8.800	-	-	-	-	0	-	-1.12%
2018-10-25	8.900	-	-	-	-	0	0	-	8.900	-	-	-	-	0	-	-1.98%
2018-10-24	9.080	-	-	-	-	0	0	-	9.080	-	-	-	-	0	-	-0.44%
2018-10-23	9.120	-	-	-	-	0	0	-	9.120	-	-	-	-	0	-	-2.46%
2018-10-22	9.350	-	-	-	-	0	0	-	9.350	-	-	-	-	0	-	2.07%
2018-10-19	9.160	-	-	-	-	0	0	-	9.160	-	-	-	-	0	-	-0.65%
2018-10-18	9.220	-	-	-	-	0	0	-	9.220	-	-	-	-	0	-	-0.32%
2018-10-16	9.250	-	-	-	-	0	0	-	9.250	-	-	-	-	0	-	-0.11%
2018-10-15	9.260	-	-	9.270	9.280	1,400	12,990	9.2786	9.260	-	-	9.270	9.280	1,400	9.2786	-0.22%
2018-10-12	9.280	9.180	-	-	-	0	0	-	9.280	9.180	-	-	-	0	-	4.27%
2018-10-11	8.900	-	-	-	-	0	0	-	8.900	-	-	-	-	0	-	-5.52%
2018-10-10	9.420	-	-	-	-	0	0	-	9.420	-	-	-	-	0	-	-0.84%
2018-10-09	9.500	-	-	9.500	9.530	900	8,561	9.5122	9.500	-	-	9.500	9.530	900	9.5122	-0.94%
2018-10-08	9.590	-	-	-	-	0	0	-	9.590	-	-	-	-	0	-	-2.24%
2018-10-05	9.810	-	-	9.800	9.860	3,100	30,560	9.8581	9.810	-	-	9.800	9.860	3,100	9.8581	-1.60%
2018-10-04	9.970	-	-	-	-	0	0	-	9.970	-	-	-	-	0	-	-2.06%
2018-10-03	10.18	-	-	-	-	0	0	-	10.18	-	-	-	-	0	-	-0.59%
2018-10-02	10.24	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	-1.92%
2018-09-28	10.44	-	-	-	-	0	0	-	10.44	-	-	-	-	0	-	0.00%
2018-09-27	10.44	-	-	-	-	0	0	-	10.44	-	-	-	-	0	-	-0.19%
2018-09-26	10.46	-	-	10.44	10.50	2,000	20,912	10.456	10.46	-	-	10.44	10.50	2,000	10.456	0.19%
2018-09-24	10.44	-	-	-	-	0	0	-	10.44	-	-	-	-	0	-	-1.14%
2018-09-21	10.56	10.56	-	10.56	10.56	100	1,056	10.560	10.56	10.56	-	10.56	10.56	100	10.560	1.93%
2018-09-20	10.36	-	-	10.36	10.36	10,500	108,780	10.360	10.36	-	-	10.36	10.36	10,500	10.360	2.37%
2018-09-19	10.12	-	-	9.970	10.12	1,200	12,064	10.053	10.12	-	-	9.970	10.12	1,200	10.053	1.40%
2018-09-18	9.980	9.600	-	9.840	9.990	2,100	20,806	9.9076	9.980	9.600	-	9.840	9.990	2,100	9.9076	-0.60%
2018-09-17	10.04	-	-	10.02	10.08	900	9,034	10.038	10.04	-	-	10.02	10.08	900	10.038	-1.95%
2018-09-14	10.24	10.24	-	10.12	10.12	20,000	202,400	10.120	10.24	10.24	-	10.12	10.12	20,000	10.120	1.99%
2018-09-13	10.04	9.920	-	9.870	10.04	40,000	398,020	9.9505	10.04	9.920	-	9.870	10.04	40,000	9.9505
2018-09-12	-	9.500	-	-	-	0	0	-	-	9.500	-	-	-	0	-