Prices and Webb-site Total Returns

Premia China USD Property Bond ETF: Unit USD

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

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-18	13.40	12.30	-	-	-	0	0	-	13.40	12.30	-	-	-	0	-	0.00%
2026-06-17	13.40	12.30	-	-	-	0	0	-	13.40	12.30	-	-	-	0	-	-0.37%
2026-06-16	13.45	12.30	-	13.45	13.45	35	470	13.429	13.45	12.30	-	13.45	13.45	35	13.429	1.13%
2026-06-15	13.30	12.30	-	-	-	0	0	-	13.30	12.30	-	-	-	0	-	0.00%
2026-06-12	13.30	12.30	-	-	-	0	0	-	13.30	12.30	-	-	-	0	-	0.00%
2026-06-11	13.30	12.30	-	-	-	0	0	-	13.30	12.30	-	-	-	0	-	0.00%
2026-06-10	13.30	12.30	-	-	-	0	0	-	13.30	12.30	-	-	-	0	-	0.00%
2026-06-09	13.30	12.30	-	-	-	0	0	-	13.30	12.30	-	-	-	0	-	0.00%
2026-06-08	13.30	12.30	-	-	-	0	0	-	13.30	12.30	-	-	-	0	-	0.00%
2026-06-05	13.30	12.30	-	-	-	0	0	-	13.30	12.30	-	-	-	0	-	0.38%
2026-06-04	13.25	12.30	-	-	-	0	0	-	13.25	12.30	-	-	-	0	-	0.38%
2026-06-03	13.20	12.30	-	13.20	13.20	500	6,600	13.200	13.20	12.30	-	13.20	13.20	500	13.200	-0.38%
2026-06-02	13.25	12.30	-	-	-	0	0	-	13.25	12.30	-	-	-	0	-	0.38%
2026-06-01	13.20	12.30	-	-	-	0	0	-	13.20	12.30	-	-	-	0	-	0.00%
2026-05-29	13.20	12.30	-	-	-	0	0	-	13.20	12.30	-	-	-	0	-	0.00%
2026-05-28	13.20	12.30	-	-	-	0	0	-	13.20	12.30	-	-	-	0	-	0.00%
2026-05-27	13.20	12.30	-	-	-	0	0	-	13.20	12.30	-	-	-	0	-	0.00%
2026-05-26	13.20	12.30	-	13.20	13.20	5	66	13.200	13.20	12.30	-	13.20	13.20	5	13.200	0.00%
2026-05-22	13.20	12.30	-	-	-	0	0	-	13.20	12.30	-	-	-	0	-	0.00%
2026-05-21	13.20	12.30	-	-	-	0	0	-	13.20	12.30	-	-	-	0	-	0.00%
2026-05-20	13.20	12.30	-	-	-	0	0	-	13.20	12.30	-	-	-	0	-	-0.38%
2026-05-19	13.25	12.30	-	-	-	0	0	-	13.25	12.30	-	-	-	0	-	0.00%
2026-05-18	13.25	12.30	-	13.25	13.25	30	397	13.233	13.25	12.30	-	13.25	13.25	30	13.233	0.38%
2026-05-15	13.20	12.30	-	-	-	0	0	-	13.20	12.30	-	-	-	0	-	0.00%
2026-05-14	13.20	12.30	-	-	-	0	0	-	13.20	12.30	-	-	-	0	-	0.00%
2026-05-13	13.20	12.30	-	-	-	0	0	-	13.20	12.30	-	-	-	0	-	0.38%
2026-05-12	13.15	12.30	-	-	-	0	0	-	13.15	12.30	-	-	-	0	-	0.92%
2026-05-11	13.03	12.30	-	-	-	0	0	-	13.03	12.30	-	-	-	0	-	0.00%
2026-05-08	13.03	12.30	-	-	-	0	0	-	13.03	12.30	-	-	-	0	-	0.00%
2026-05-07	13.03	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	-0.00%
2026-05-06	13.25	12.30	-	-	-	0	0	-	13.03	12.10	-	-	-	0	-	0.00%
2026-05-05	13.25	12.30	-	-	-	0	0	-	13.03	12.10	-	-	-	0	-	0.00%
2026-05-04	13.25	12.30	-	-	-	0	0	-	13.03	12.10	-	-	-	0	-	0.00%
2026-04-30	13.25	12.30	-	-	-	0	0	-	13.03	12.10	-	-	-	0	-	0.00%
2026-04-29	13.25	12.30	-	-	-	0	0	-	13.03	12.10	-	-	-	0	-	-0.38%
2026-04-28	13.30	12.30	-	-	-	0	0	-	13.08	12.10	-	-	-	0	-	0.00%
2026-04-27	13.30	12.30	-	-	-	0	0	-	13.08	12.10	-	-	-	0	-	0.00%
2026-04-24	13.30	12.30	-	-	-	0	0	-	13.08	12.10	-	-	-	0	-	0.00%
2026-04-23	13.30	12.30	-	13.30	13.30	5	66	13.200	13.08	12.10	-	13.08	13.08	5	12.981	0.38%
2026-04-22	13.25	12.30	-	-	-	0	0	-	13.03	12.10	-	-	-	0	-	-0.38%
2026-04-21	13.30	12.30	-	-	-	0	0	-	13.08	12.10	-	-	-	0	-	0.00%
2026-04-20	13.30	12.30	-	-	-	0	0	-	13.08	12.10	-	-	-	0	-	0.00%
2026-04-17	13.30	12.30	-	-	-	0	0	-	13.08	12.10	-	-	-	0	-	-0.37%
2026-04-16	13.35	12.30	-	13.35	13.35	30	400	13.333	13.13	12.10	-	13.13	13.13	31	13.112	1.14%
2026-04-15	13.20	12.30	-	-	-	0	0	-	12.98	12.10	-	-	-	0	-	0.38%
2026-04-14	13.15	12.30	-	-	-	0	0	-	12.93	12.10	-	-	-	0	-	0.77%
2026-04-13	13.05	12.30	-	-	-	0	0	-	12.83	12.10	-	-	-	0	-	0.00%
2026-04-10	13.05	12.30	-	-	-	0	0	-	12.83	12.10	-	-	-	0	-	0.00%
2026-04-09	13.05	12.30	-	-	-	0	0	-	12.83	12.10	-	-	-	0	-	0.38%
2026-04-08	13.00	12.30	-	-	-	0	0	-	12.78	12.10	-	-	-	0	-	0.39%
2026-04-02	12.95	12.30	-	-	-	0	0	-	12.73	12.10	-	-	-	0	-	0.00%
2026-04-01	12.95	12.30	-	-	-	0	0	-	12.73	12.10	-	-	-	0	-	1.17%
2026-03-31	12.80	12.30	-	-	-	0	0	-	12.59	12.10	-	-	-	0	-	0.00%
2026-03-30	12.80	12.30	-	12.80	12.80	20	256	12.800	12.59	12.10	-	12.59	12.59	20	12.587	-0.78%
2026-03-27	12.90	12.30	13.95	-	-	0	0	-	12.69	12.10	13.72	-	-	0	-	0.00%
2026-03-26	12.90	12.30	13.95	-	-	0	0	-	12.69	12.10	13.72	-	-	0	-	0.00%
2026-03-25	12.90	12.30	13.95	-	-	0	0	-	12.69	12.10	13.72	-	-	0	-	0.00%
2026-03-24	12.90	12.30	13.95	12.90	12.90	5	64	12.800	12.69	12.10	13.72	12.69	12.69	5	12.587	0.00%
2026-03-23	12.90	12.30	13.95	-	-	0	0	-	12.69	12.10	13.72	-	-	0	-	-1.90%
2026-03-20	13.15	12.30	13.95	-	-	0	0	-	12.93	12.10	13.72	-	-	0	-	-0.38%
2026-03-19	13.20	12.30	13.95	-	-	0	0	-	12.98	12.10	13.72	-	-	0	-	-0.38%
2026-03-18	13.25	12.30	13.95	-	-	0	0	-	13.03	12.10	13.72	-	-	0	-	0.00%
2026-03-17	13.25	12.30	13.95	13.25	13.25	30	397	13.233	13.03	12.10	13.72	13.03	13.03	31	13.014	0.00%
2026-03-16	13.25	12.30	13.95	-	-	0	0	-	13.03	12.10	13.72	-	-	0	-	-0.38%
2026-03-13	13.30	12.30	13.95	-	-	0	0	-	13.08	12.10	13.72	-	-	0	-	-0.37%
2026-03-12	13.35	12.30	13.95	-	-	0	0	-	13.13	12.10	13.72	-	-	0	-	0.00%
2026-03-11	13.35	12.30	13.95	-	-	0	0	-	13.13	12.10	13.72	-	-	0	-	0.00%
2026-03-10	13.35	12.30	13.95	-	-	0	0	-	13.13	12.10	13.72	-	-	0	-	0.00%
2026-03-09	13.35	12.30	13.95	-	-	0	0	-	13.13	12.10	13.72	-	-	0	-	0.00%
2026-03-06	13.35	12.30	13.95	-	-	0	0	-	13.13	12.10	13.72	-	-	0	-	1.14%
2026-03-05	13.20	12.30	13.95	-	-	0	0	-	12.98	12.10	13.72	-	-	0	-	0.00%
2026-03-04	13.20	12.30	13.95	-	-	0	0	-	12.98	12.10	13.72	-	-	0	-	-0.75%
2026-03-03	13.30	12.30	13.95	-	-	0	0	-	13.08	12.10	13.72	-	-	0	-	-0.75%
2026-03-02	13.40	12.30	13.95	-	-	0	0	-	13.18	12.10	13.72	-	-	0	-	-0.74%
2026-02-27	13.50	12.30	13.75	-	-	0	0	-	13.28	12.10	13.52	-	-	0	-	0.00%
2026-02-26	13.50	12.30	13.75	-	-	0	0	-	13.28	12.10	13.52	-	-	0	-	0.00%
2026-02-25	13.50	12.30	13.75	-	-	0	0	-	13.28	12.10	13.52	-	-	0	-	0.00%
2026-02-24	13.50	12.30	13.75	13.50	13.50	505	6,817	13.499	13.28	12.10	13.52	13.28	13.28	514	13.275	0.00%
2026-02-23	13.50	12.30	13.50	13.50	13.50	30	405	13.500	13.28	12.10	13.28	13.28	13.28	31	13.276	1.50%
2026-02-20	13.30	12.30	13.50	-	-	0	0	-	13.08	12.10	13.28	-	-	0	-	0.00%
2026-02-16	13.30	12.30	13.50	-	-	0	0	-	13.08	12.10	13.28	-	-	0	-	0.00%
2026-02-13	13.30	12.30	13.50	13.30	13.30	500	6,650	13.300	13.08	12.10	13.28	13.08	13.08	508	13.079	1.14%
2026-02-12	13.15	12.30	13.30	-	-	0	0	-	12.93	12.10	13.08	-	-	0	-	0.00%
2026-02-11	13.15	12.30	13.30	12.60	13.20	6,630	86,270	13.012	12.93	12.10	13.08	12.39	12.98	6,742	12.796	4.78%
2026-02-10	12.55	12.30	12.60	12.40	12.40	300	3,720	12.400	12.34	12.10	12.39	12.19	12.19	305	12.194	1.29%
2026-02-09	12.39	12.30	12.60	-	-	0	0	-	12.18	12.10	12.39	-	-	0	-	0.00%
2026-02-06	12.39	12.30	12.60	-	-	0	0	-	12.18	12.10	12.39	-	-	0	-	-0.00%
2026-02-05	12.60	12.30	12.95	-	-	0	0	-	12.18	11.89	12.52	-	-	0	-	0.00%
2026-02-04	12.60	12.30	12.95	-	-	0	0	-	12.18	11.89	12.52	-	-	0	-	0.00%
2026-02-03	12.60	-	12.85	-	-	0	0	-	12.18	-	12.43	-	-	0	-	0.00%
2026-02-02	12.60	-	12.85	-	-	0	0	-	12.18	-	12.43	-	-	0	-	0.00%
2026-01-30	12.60	-	12.85	-	-	0	0	-	12.18	-	12.43	-	-	0	-	1.61%
2026-01-29	12.40	12.40	12.70	-	-	0	0	-	11.99	11.99	12.28	-	-	0	-	1.22%
2026-01-28	12.25	-	12.70	-	-	0	0	-	11.85	-	12.28	-	-	0	-	0.41%
2026-01-27	12.20	-	12.70	-	-	0	0	-	11.80	-	12.28	-	-	0	-	0.00%
2026-01-26	12.20	-	12.70	-	-	0	0	-	11.80	-	12.28	-	-	0	-	0.00%
2026-01-23	12.20	-	12.70	12.25	12.25	5	61	12.200	11.80	-	12.28	11.85	11.85	5	11.797	1.24%
2026-01-22	12.05	-	12.70	-	-	0	0	-	11.65	-	12.28	-	-	0	-	0.00%
2026-01-21	12.05	-	12.70	-	-	0	0	-	11.65	-	12.28	-	-	0	-	0.00%
2026-01-20	12.05	-	12.70	12.00	12.00	2,200	26,400	12.000	11.65	-	12.28	11.60	11.60	2,275	11.604	0.84%
2026-01-19	11.95	-	12.70	11.95	12.05	4,190	50,345	12.016	11.56	-	12.28	11.56	11.65	4,333	11.619	-1.24%
2026-01-16	12.10	-	12.70	11.95	12.15	1,260	15,064	11.956	11.70	-	12.28	11.56	11.75	1,303	11.561	2.98%
2026-01-15	11.75	-	12.70	-	-	0	0	-	11.36	-	12.28	-	-	0	-	1.73%
2026-01-14	11.55	-	12.70	-	-	0	0	-	11.17	-	12.28	-	-	0	-	0.00%
2026-01-13	11.55	-	12.70	-	-	0	0	-	11.17	-	12.28	-	-	0	-	0.00%
2026-01-09	11.55	-	12.70	-	-	0	0	-	11.17	-	12.28	-	-	0	-	-0.86%
2026-01-08	11.65	-	12.70	-	-	0	0	-	11.27	-	12.28	-	-	0	-	0.00%
2026-01-07	11.65	-	12.70	-	-	0	0	-	11.27	-	12.28	-	-	0	-	0.00%
2026-01-06	11.65	-	12.70	-	-	0	0	-	11.27	-	12.28	-	-	0	-	0.43%
2026-01-05	11.60	-	12.70	11.60	11.60	4,000	46,400	11.600	11.22	-	12.28	11.22	11.22	4,136	11.217	-1.28%
2025-12-31	11.75	11.60	11.80	-	-	0	0	-	11.36	11.22	11.41	-	-	0	-	0.00%
2025-12-30	11.75	-	12.70	-	-	0	0	-	11.36	-	12.28	-	-	0	-	0.00%
2025-12-29	11.75	-	12.70	-	-	0	0	-	11.36	-	12.28	-	-	0	-	0.00%
2025-12-24	11.75	11.70	11.90	-	-	0	0	-	11.36	11.31	11.51	-	-	0	-	-0.42%
2025-12-23	11.80	-	12.80	11.80	11.80	20	236	11.800	11.41	-	12.38	11.41	11.41	21	11.411	0.43%
2025-12-22	11.75	-	12.80	-	-	0	0	-	11.36	-	12.38	-	-	0	-	0.00%
2025-12-19	11.75	-	12.80	-	-	0	0	-	11.36	-	12.38	-	-	0	-	0.00%
2025-12-18	11.75	-	12.80	-	-	0	0	-	11.36	-	12.38	-	-	0	-	0.00%
2025-12-17	11.75	-	12.80	-	-	0	0	-	11.36	-	12.38	-	-	0	-	0.00%
2025-12-16	11.75	-	12.80	11.75	11.75	35	411	11.743	11.36	-	12.38	11.36	11.36	36	11.355	0.43%
2025-12-15	11.70	-	12.80	11.70	11.70	1,420	16,614	11.700	11.31	-	12.38	11.31	11.31	1,468	11.314	-0.85%
2025-12-12	11.80	-	12.80	-	-	0	0	-	11.41	-	12.38	-	-	0	-	0.43%
2025-12-11	11.75	-	12.80	11.75	11.75	50	587	11.740	11.36	-	12.38	11.36	11.36	52	11.353	0.00%
2025-12-10	11.75	-	12.60	-	-	0	0	-	11.36	-	12.18	-	-	0	-	0.86%
2025-12-09	11.65	-	12.60	-	-	0	0	-	11.27	-	12.18	-	-	0	-	0.43%
2025-12-08	11.60	-	12.60	-	-	0	0	-	11.22	-	12.18	-	-	0	-	0.87%
2025-12-05	11.50	-	11.50	-	-	0	0	-	11.12	-	11.12	-	-	0	-	0.00%
2025-12-04	11.50	-	12.60	-	-	0	0	-	11.12	-	12.18	-	-	0	-	0.00%
2025-12-03	11.50	-	12.60	11.50	11.50	1,170	13,455	11.500	11.12	-	12.18	11.12	11.12	1,210	11.121	-0.86%
2025-12-02	11.60	-	12.60	-	-	0	0	-	11.22	-	12.18	-	-	0	-	-0.85%
2025-12-01	11.70	-	12.60	-	-	0	0	-	11.31	-	12.18	-	-	0	-	0.00%
2025-11-28	11.70	-	12.80	-	-	0	0	-	11.31	-	12.38	-	-	0	-	-0.43%
2025-11-27	11.75	-	12.80	11.75	12.90	17,000	202,005	11.883	11.36	-	12.38	11.36	12.47	17,580	11.491	-4.86%
2025-11-26	12.35	-	12.90	-	-	0	0	-	11.94	-	12.47	-	-	0	-	-0.40%
2025-11-25	12.40	-	12.90	12.45	12.60	2,215	27,579	12.451	11.99	-	12.47	12.04	12.18	2,291	12.040	-1.59%
2025-11-24	12.60	-	12.90	-	-	0	0	-	12.18	-	12.47	-	-	0	-	0.00%
2025-11-21	12.60	-	12.60	-	-	0	0	-	12.18	-	12.18	-	-	0	-	0.00%
2025-11-20	12.60	-	12.60	-	-	0	0	-	12.18	-	12.18	-	-	0	-	0.00%
2025-11-19	12.60	-	-	-	-	0	0	-	12.18	-	-	-	-	0	-	-0.40%
2025-11-18	12.65	-	-	12.75	12.75	35	446	12.743	12.23	-	-	12.33	12.33	36	12.322	0.40%
2025-11-17	12.60	-	-	-	-	0	0	-	12.18	-	-	-	-	0	-	0.00%
2025-11-14	12.60	-	-	-	-	0	0	-	12.18	-	-	-	-	0	-	0.00%
2025-11-13	12.60	-	-	12.60	12.60	500	6,300	12.600	12.18	-	-	12.18	12.18	517	12.184	-1.18%
2025-11-12	12.75	12.70	12.75	-	-	0	0	-	12.33	12.28	12.33	-	-	0	-	0.00%
2025-11-11	12.75	-	12.75	-	-	0	0	-	12.33	-	12.33	-	-	0	-	-0.39%
2025-11-10	12.80	-	-	-	-	0	0	-	12.38	-	-	-	-	0	-	0.00%
2025-11-07	12.80	-	-	-	-	0	0	-	12.38	-	-	-	-	0	-	0.00%
2025-11-06	12.80	-	-	12.80	12.80	50	640	12.800	12.38	-	-	12.38	12.38	52	12.378	0.00%
2025-11-05	12.80	-	-	12.80	12.80	500	6,400	12.800	12.38	-	-	12.38	12.38	517	12.378	0.31%
2025-11-04	12.85	-	-	12.85	12.85	320	4,112	12.850	12.34	-	-	12.34	12.34	333	12.339	-0.39%
2025-11-03	12.90	-	-	12.90	12.90	1,600	20,640	12.900	12.39	-	-	12.39	12.39	1,666	12.387	-2.27%
2025-10-31	13.20	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	-0.38%
2025-10-30	13.25	-	-	-	-	0	0	-	12.72	-	-	-	-	0	-	0.00%
2025-10-28	13.25	-	-	-	-	0	0	-	12.72	-	-	-	-	0	-	-0.38%
2025-10-27	13.30	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	0.00%
2025-10-24	13.30	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	-0.37%
2025-10-23	13.35	-	-	13.35	13.35	915	12,215	13.350	12.82	-	-	12.82	12.82	953	12.819	0.00%
2025-10-22	13.35	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2025-10-21	13.35	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2025-10-20	13.35	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2025-10-17	13.35	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2025-10-16	13.35	-	-	13.35	13.35	30	400	13.333	12.82	-	-	12.82	12.82	31	12.803	1.14%
2025-10-15	13.20	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	0.00%
2025-10-14	13.20	-	-	13.20	13.20	15	198	13.200	12.68	-	-	12.68	12.68	16	12.675	0.00%
2025-10-13	13.20	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	0.00%
2025-10-10	13.20	-	-	13.20	13.20	200	2,640	13.200	12.68	-	-	12.68	12.68	208	12.675	-0.38%
2025-10-09	13.25	-	13.25	-	-	0	0	-	12.72	-	12.72	-	-	0	-	0.00%
2025-10-08	13.25	-	13.25	-	-	0	0	-	12.72	-	12.72	-	-	0	-	0.00%
2025-10-06	13.25	-	13.25	-	-	0	0	-	12.72	-	12.72	-	-	0	-	0.00%
2025-10-03	13.25	-	13.25	-	-	0	0	-	12.72	-	12.72	-	-	0	-	0.00%
2025-10-02	13.25	-	13.25	-	-	0	0	-	12.72	-	12.72	-	-	0	-	0.00%
2025-09-30	13.25	-	13.25	-	-	0	0	-	12.72	-	12.72	-	-	0	-	0.00%
2025-09-29	13.25	-	-	-	-	0	0	-	12.72	-	-	-	-	0	-	0.00%
2025-09-26	13.25	-	13.40	-	-	0	0	-	12.72	-	12.87	-	-	0	-	0.00%
2025-09-25	13.25	-	13.40	-	-	0	0	-	12.72	-	12.87	-	-	0	-	0.00%
2025-09-24	13.25	-	13.40	-	-	0	0	-	12.72	-	12.87	-	-	0	-	-0.38%
2025-09-23	13.30	-	13.40	13.35	13.35	15	200	13.333	12.77	-	12.87	12.82	12.82	16	12.803	-0.37%
2025-09-22	13.35	-	13.40	-	-	0	0	-	12.82	-	12.87	-	-	0	-	-0.37%
2025-09-19	13.40	-	13.40	-	-	0	0	-	12.87	-	12.87	-	-	0	-	0.00%
2025-09-18	13.40	-	13.40	-	-	0	0	-	12.87	-	12.87	-	-	0	-	0.00%
2025-09-17	13.40	-	13.40	-	-	0	0	-	12.87	-	12.87	-	-	0	-	0.00%
2025-09-16	13.40	-	13.40	13.30	13.40	35	468	13.371	12.87	-	12.87	12.77	12.87	36	12.840	0.37%
2025-09-15	13.35	-	13.40	-	-	0	0	-	12.82	-	12.87	-	-	0	-	0.00%
2025-09-12	13.35	-	13.40	-	-	0	0	-	12.82	-	12.87	-	-	0	-	0.00%
2025-09-11	13.35	-	13.80	-	-	0	0	-	12.82	-	13.25	-	-	0	-	0.00%
2025-09-10	13.35	-	13.80	-	-	0	0	-	12.82	-	13.25	-	-	0	-	0.00%
2025-09-09	13.35	-	13.80	-	-	0	0	-	12.82	-	13.25	-	-	0	-	0.00%
2025-09-08	13.35	-	13.80	-	-	0	0	-	12.82	-	13.25	-	-	0	-	0.00%
2025-09-05	13.35	-	13.80	-	-	0	0	-	12.82	-	13.25	-	-	0	-	0.00%
2025-09-04	13.35	-	13.80	-	-	0	0	-	12.82	-	13.25	-	-	0	-	-0.37%
2025-09-03	13.40	-	13.75	-	-	0	0	-	12.87	-	13.20	-	-	0	-	0.00%
2025-09-02	13.40	-	-	-	-	0	0	-	12.87	-	-	-	-	0	-	0.00%
2025-09-01	13.40	-	-	-	-	0	0	-	12.87	-	-	-	-	0	-	-0.37%
2025-08-29	13.45	-	-	-	-	0	0	-	12.92	-	-	-	-	0	-	0.00%
2025-08-28	13.45	-	-	-	-	0	0	-	12.92	-	-	-	-	0	-	0.00%
2025-08-27	13.45	-	-	-	-	0	0	-	12.92	-	-	-	-	0	-	0.00%
2025-08-26	13.45	-	13.45	13.45	13.45	25	336	13.440	12.92	-	12.92	12.92	12.92	26	12.906	0.37%
2025-08-25	13.40	-	13.40	13.40	13.40	15	201	13.400	12.87	-	12.87	12.87	12.87	16	12.867	1.13%
2025-08-22	13.25	13.25	-	-	-	0	0	-	12.72	12.72	-	-	-	0	-	0.00%
2025-08-21	13.25	-	-	-	-	0	0	-	12.72	-	-	-	-	0	-	0.00%
2025-08-20	13.25	13.25	-	-	-	0	0	-	12.72	12.72	-	-	-	0	-	0.00%
2025-08-19	13.25	-	-	13.25	13.25	495	6,558	13.249	12.72	-	-	12.72	12.72	515	12.722	-1.49%
2025-08-18	13.45	-	-	13.45	13.45	55	739	13.436	12.92	-	-	12.92	12.92	57	12.902	0.75%
2025-08-15	13.35	-	13.35	-	-	0	0	-	12.82	-	12.82	-	-	0	-	0.00%
2025-08-14	13.35	-	13.35	13.35	13.45	2,500	33,525	13.410	12.82	-	12.82	12.82	12.92	2,604	12.877	-0.74%
2025-08-13	13.45	13.45	-	13.45	13.45	1,000	13,450	13.450	12.92	12.92	-	12.92	12.92	1,041	12.915	0.00%
2025-08-12	13.45	13.45	-	-	-	0	0	-	12.92	12.92	-	-	-	0	-	0.00%
2025-08-11	13.45	-	-	-	-	0	0	-	12.92	-	-	-	-	0	-	0.37%
2025-08-08	13.40	-	-	-	-	0	0	-	12.87	-	-	-	-	0	-	0.00%
2025-08-07	13.40	-	-	-	-	0	0	-	12.87	-	-	-	-	0	-	0.07%
2025-08-06	13.50	-	-	-	-	0	0	-	12.86	-	-	-	-	0	-	0.00%
2025-08-05	13.50	-	-	-	-	0	0	-	12.86	-	-	-	-	0	-	0.00%
2025-08-04	13.50	-	-	-	-	0	0	-	12.86	-	-	-	-	0	-	0.00%
2025-08-01	13.50	-	-	-	-	0	0	-	12.86	-	-	-	-	0	-	0.00%
2025-07-31	13.50	-	-	-	-	0	0	-	12.86	-	-	-	-	0	-	0.00%
2025-07-30	13.50	-	-	-	-	0	0	-	12.86	-	-	-	-	0	-	0.00%
2025-07-29	13.50	-	-	-	-	0	0	-	12.86	-	-	-	-	0	-	0.00%
2025-07-28	13.50	13.00	-	13.50	13.50	14,370	193,995	13.500	12.86	12.38	-	12.86	12.86	15,088	12.858	-1.10%
2025-07-25	13.65	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
2025-07-24	13.65	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	-0.36%
2025-07-23	13.70	-	-	13.70	13.85	650	8,907	13.703	13.05	-	-	13.05	13.19	682	13.051	-0.72%
2025-07-22	13.80	-	13.80	-	-	0	0	-	13.14	-	13.14	-	-	0	-	0.00%
2025-07-21	13.80	-	-	-	-	0	0	-	13.14	-	-	-	-	0	-	0.00%
2025-07-18	13.80	-	13.80	-	-	0	0	-	13.14	-	13.14	-	-	0	-	0.00%
2025-07-17	13.80	-	-	-	-	0	0	-	13.14	-	-	-	-	0	-	0.00%
2025-07-16	13.80	-	-	13.80	13.80	50	690	13.800	13.14	-	-	13.14	13.14	52	13.143	0.00%
2025-07-15	13.80	-	-	13.80	13.80	500	6,900	13.800	13.14	-	-	13.14	13.14	525	13.143	0.73%
2025-07-14	13.70	-	-	-	-	0	0	-	13.05	-	-	-	-	0	-	0.00%
2025-07-11	13.70	13.70	-	-	-	0	0	-	13.05	13.05	-	-	-	0	-	0.00%
2025-07-10	13.70	13.70	-	-	-	0	0	-	13.05	13.05	-	-	-	0	-	0.00%
2025-07-09	13.70	13.60	-	-	-	0	0	-	13.05	12.95	-	-	-	0	-	0.00%
2025-07-08	13.70	13.60	-	13.70	13.70	500	6,850	13.700	13.05	12.95	-	13.05	13.05	525	13.048	0.37%
2025-07-07	13.65	13.65	-	-	-	0	0	-	13.00	13.00	-	-	-	0	-	0.00%
2025-07-04	13.65	13.65	-	-	-	0	0	-	13.00	13.00	-	-	-	0	-	0.37%
2025-07-03	13.60	13.60	-	-	-	0	0	-	12.95	12.95	-	-	-	0	-	0.00%
2025-07-02	13.60	13.60	-	13.55	13.55	710	9,620	13.549	12.95	12.95	-	12.91	12.91	745	12.904	-0.37%
2025-06-30	13.65	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
2025-06-27	13.65	-	-	13.70	13.70	20	274	13.700	13.00	-	-	13.05	13.05	21	13.048	-0.36%
2025-06-26	13.70	-	-	-	-	0	0	-	13.05	-	-	-	-	0	-	-0.36%
2025-06-25	13.75	-	-	13.75	13.75	70	962	13.743	13.10	-	-	13.10	13.10	73	13.089	0.00%
2025-06-24	13.75	-	-	13.80	13.80	15	207	13.800	13.10	-	-	13.14	13.14	16	13.143	-0.36%
2025-06-23	13.80	-	13.80	-	-	0	0	-	13.14	-	13.14	-	-	0	-	-0.72%
2025-06-20	13.90	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2025-06-19	13.90	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2025-06-18	13.90	-	13.95	-	-	0	0	-	13.24	-	13.29	-	-	0	-	0.00%
2025-06-17	13.90	-	13.95	13.95	13.95	50	697	13.940	13.24	-	13.29	13.29	13.29	52	13.277	-0.36%
2025-06-16	13.95	-	13.95	-	-	0	0	-	13.29	-	13.29	-	-	0	-	-0.36%
2025-06-13	14.00	-	-	14.00	14.05	729	10,242	14.049	13.33	-	-	13.33	13.38	765	13.381	1.45%
2025-06-12	13.80	-	-	-	-	0	0	-	13.14	-	-	-	-	0	-	0.00%
2025-06-11	13.80	-	-	-	-	0	0	-	13.14	-	-	-	-	0	-	0.36%
2025-06-10	13.75	-	-	13.75	13.75	1,040	14,300	13.750	13.10	-	-	13.10	13.10	1,092	13.096	-0.72%
2025-06-09	13.85	-	-	-	-	0	0	-	13.19	-	-	-	-	0	-	-0.36%
2025-06-06	13.90	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	-0.36%
2025-06-05	13.95	-	-	-	-	0	0	-	13.29	-	-	-	-	0	-	-0.36%
2025-06-04	14.00	-	-	-	-	0	0	-	13.33	-	-	-	-	0	-	0.00%
2025-06-03	14.00	-	-	-	-	0	0	-	13.33	-	-	-	-	0	-	0.00%
2025-06-02	14.00	-	-	-	-	0	0	-	13.33	-	-	-	-	0	-	-0.71%
2025-05-30	14.10	-	-	14.10	14.10	635	8,953	14.099	13.43	-	-	13.43	13.43	667	13.428	0.00%
2025-05-29	14.10	-	-	-	-	0	0	-	13.43	-	-	-	-	0	-	0.00%
2025-05-28	14.10	-	-	-	-	0	0	-	13.43	-	-	-	-	0	-	-0.35%
2025-05-27	14.15	-	-	-	-	0	0	-	13.48	-	-	-	-	0	-	0.00%
2025-05-26	14.15	-	-	-	-	0	0	-	13.48	-	-	-	-	0	-	-0.35%
2025-05-23	14.20	-	-	14.20	14.20	15	213	14.200	13.52	-	-	13.52	13.52	16	13.524	1.07%
2025-05-22	14.05	-	-	-	-	0	0	-	13.38	-	-	-	-	0	-	0.00%
2025-05-21	14.05	-	-	14.05	14.05	140	1,967	14.050	13.38	-	-	13.38	13.38	147	13.381	-1.40%
2025-05-20	14.25	-	-	14.25	14.25	15	213	14.200	13.57	-	-	13.57	13.57	16	13.524	0.00%
2025-05-19	14.25	-	-	-	-	0	0	-	13.57	-	-	-	-	0	-	0.00%
2025-05-16	14.25	-	-	14.30	14.30	983	14,056	14.299	13.57	-	-	13.62	13.62	1,032	13.619	1.42%
2025-05-15	14.05	-	-	-	-	0	0	-	13.38	-	-	-	-	0	-	0.36%
2025-05-14	14.00	-	-	-	-	0	0	-	13.33	-	-	-	-	0	-	0.21%
2025-05-13	14.15	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	0.00%
2025-05-12	14.15	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	0.00%
2025-05-09	14.15	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	0.00%
2025-05-08	14.15	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	0.00%
2025-05-07	14.15	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	0.00%
2025-05-06	14.15	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	0.00%
2025-05-02	14.15	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	0.00%
2025-04-30	14.15	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	0.00%
2025-04-29	14.15	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	0.71%
2025-04-28	14.05	-	-	-	-	0	0	-	13.21	-	-	-	-	0	-	0.00%
2025-04-25	14.05	-	-	-	-	0	0	-	13.21	-	-	-	-	0	-	0.72%
2025-04-24	13.95	-	-	13.95	14.00	1,340	18,705	13.959	13.12	-	-	13.12	13.16	1,425	13.126	-0.36%
2025-04-23	14.00	-	-	14.00	14.00	160	2,240	14.000	13.16	-	-	13.16	13.16	170	13.164	0.00%
2025-04-22	14.00	13.90	-	-	-	0	0	-	13.16	13.07	-	-	-	0	-	0.00%
2025-04-17	14.00	-	-	-	-	0	0	-	13.16	-	-	-	-	0	-	0.00%
2025-04-16	14.00	-	-	14.00	14.00	50	700	14.000	13.16	-	-	13.16	13.16	53	13.164	1.82%
2025-04-15	13.75	-	-	-	-	0	0	-	12.93	-	-	-	-	0	-	0.73%
2025-04-14	13.65	-	-	-	-	0	0	-	12.84	-	-	-	-	0	-	0.00%
2025-04-11	13.65	13.40	-	-	-	0	0	-	12.84	12.60	-	-	-	0	-	0.00%
2025-04-10	13.65	13.30	-	-	-	0	0	-	12.84	12.51	-	-	-	0	-	0.74%
2025-04-09	13.55	13.30	-	-	-	0	0	-	12.74	12.51	-	-	-	0	-	-0.37%
2025-04-08	13.60	13.30	-	-	-	0	0	-	12.79	12.51	-	-	-	0	-	0.00%
2025-04-07	13.60	-	-	13.70	13.70	1,340	18,358	13.700	12.79	-	-	12.88	12.88	1,425	12.882	-3.89%
2025-04-03	14.15	-	14.15	-	-	0	0	-	13.31	-	13.31	-	-	0	-	0.00%
2025-04-02	14.15	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	-0.35%
2025-04-01	14.20	-	-	-	-	0	0	-	13.35	-	-	-	-	0	-	-0.35%
2025-03-31	14.25	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	-0.35%
2025-03-28	14.30	-	-	14.35	14.35	300	4,305	14.350	13.45	-	-	13.49	13.49	319	13.493	1.42%
2025-03-27	14.10	-	-	14.10	14.15	8,460	119,706	14.150	13.26	-	-	13.26	13.31	8,997	13.305	-2.08%
2025-03-26	14.40	-	-	-	-	0	0	-	13.54	-	-	-	-	0	-	0.00%
2025-03-25	14.40	-	-	14.40	14.40	15	216	14.400	13.54	-	-	13.54	13.54	16	13.540	0.35%
2025-03-24	14.35	-	14.35	14.35	14.35	140	2,009	14.350	13.49	-	13.49	13.49	13.49	149	13.493	0.00%
2025-03-21	14.35	-	-	14.35	14.35	15	215	14.333	13.49	-	-	13.49	13.49	16	13.478	0.00%
2025-03-20	14.35	-	-	14.40	14.40	140	2,016	14.400	13.49	-	-	13.54	13.54	149	13.540	0.35%
2025-03-19	14.30	-	-	-	-	0	0	-	13.45	-	-	-	-	0	-	-0.69%
2025-03-18	14.40	-	-	14.40	14.40	30	432	14.400	13.54	-	-	13.54	13.54	32	13.540	1.05%
2025-03-17	14.25	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2025-03-14	14.25	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2025-03-13	14.25	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2025-03-12	14.25	-	-	14.20	14.20	215	3,053	14.200	13.40	-	-	13.35	13.35	229	13.352	0.00%
2025-03-11	14.25	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2025-03-10	14.25	14.20	-	-	-	0	0	-	13.40	13.35	-	-	-	0	-	0.35%
2025-03-07	14.20	-	-	-	-	0	0	-	13.35	-	-	-	-	0	-	0.35%
2025-03-06	14.15	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	0.00%
2025-03-05	14.15	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	0.00%
2025-03-04	14.15	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	1.07%
2025-03-03	14.00	-	-	14.00	14.00	2,410	33,740	14.000	13.16	-	-	13.16	13.16	2,563	13.164	-0.36%
2025-02-28	14.05	-	-	-	-	0	0	-	13.21	-	-	-	-	0	-	-0.35%
2025-02-27	14.10	-	-	14.05	14.10	710	10,010	14.099	13.26	-	-	13.21	13.26	755	13.257	0.36%
2025-02-26	14.05	-	-	14.05	14.05	600	8,430	14.050	13.21	-	-	13.21	13.21	638	13.211	0.72%
2025-02-25	13.95	-	-	13.95	13.95	15	209	13.933	13.12	-	-	13.12	13.12	16	13.101	0.00%
2025-02-24	13.95	-	-	-	-	0	0	-	13.12	-	-	-	-	0	-	0.00%
2025-02-21	13.95	-	-	13.95	14.00	7,015	98,109	13.986	13.12	-	-	13.12	13.16	7,460	13.151	0.36%
2025-02-20	13.90	13.85	-	13.80	13.90	1,065	14,698	13.801	13.07	13.02	-	12.98	13.07	1,133	12.977	1.46%
2025-02-19	13.70	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	-0.72%
2025-02-18	13.80	13.70	-	13.80	13.80	30	414	13.800	12.98	12.88	-	12.98	12.98	32	12.976	0.00%
2025-02-17	13.80	13.55	-	13.80	13.80	370	5,106	13.800	12.98	12.74	-	12.98	12.98	393	12.976	1.85%
2025-02-14	13.55	13.20	-	-	-	0	0	-	12.74	12.41	-	-	-	0	-	0.52%
2025-02-13	13.65	11.70	13.85	13.65	13.65	845	11,534	13.650	12.68	10.86	12.86	12.68	12.68	910	12.675	0.00%
2025-02-12	13.65	13.20	14.00	-	-	0	0	-	12.68	12.26	13.00	-	-	0	-	0.37%
2025-02-11	13.60	13.30	14.00	13.55	13.60	575	7,792	13.551	12.63	12.35	13.00	12.58	12.63	619	12.584	2.26%
2025-02-10	13.30	11.70	14.00	-	-	0	0	-	12.35	10.86	13.00	-	-	0	-	0.00%
2025-02-07	13.30	11.70	13.80	13.25	13.25	165	2,186	13.249	12.35	10.86	12.81	12.30	12.30	178	12.302	-0.75%
2025-02-06	13.40	11.70	14.60	-	-	0	0	-	12.44	10.86	13.56	-	-	0	-	0.00%
2025-02-05	13.40	11.70	14.55	13.35	13.40	2,600	34,805	13.387	12.44	10.86	13.51	12.40	12.44	2,800	12.431	0.37%
2025-02-04	13.35	13.30	-	13.30	13.30	1,770	23,541	13.300	12.40	12.35	-	12.35	12.35	1,906	12.350	0.00%
2025-02-03	13.35	13.00	14.00	13.35	13.40	6,900	92,265	13.372	12.40	12.07	13.00	12.40	12.44	7,431	12.417	0.00%
2025-01-28	13.35	13.30	13.45	13.30	13.35	3,855	51,321	13.313	12.40	12.35	12.49	12.35	12.40	4,151	12.362	2.69%
2025-01-27	13.00	11.70	-	-	-	0	0	-	12.07	10.86	-	-	-	0	-	0.00%
2025-01-24	13.00	12.90	-	12.90	12.90	750	9,675	12.900	12.07	11.98	-	11.98	11.98	808	11.979	0.00%
2025-01-23	13.00	12.60	-	13.00	13.00	15	195	13.000	12.07	11.70	-	12.07	12.07	16	12.072	1.17%
2025-01-22	12.85	11.70	-	-	-	0	0	-	11.93	10.86	-	-	-	0	-	1.18%
2025-01-21	12.70	12.70	-	-	-	0	0	-	11.79	11.79	-	-	-	0	-	0.40%
2025-01-20	12.65	11.70	-	-	-	0	0	-	11.75	10.86	-	-	-	0	-	0.40%
2025-01-17	12.60	11.70	-	-	-	0	0	-	11.70	10.86	-	-	-	0	-	0.00%
2025-01-16	12.60	11.70	-	12.55	12.75	2,100	26,592	12.663	11.70	10.86	-	11.65	11.84	2,262	11.759	-0.79%
2025-01-15	12.70	12.65	-	-	-	0	0	-	11.79	11.75	-	-	-	0	-	0.00%
2025-01-14	12.70	11.70	-	12.70	12.70	4,200	53,340	12.700	11.79	10.86	-	11.79	11.79	4,523	11.793	-0.39%
2025-01-13	12.75	11.70	-	-	-	0	0	-	11.84	10.86	-	-	-	0	-	0.00%
2025-01-10	12.75	-	-	12.75	12.85	4,880	62,680	12.844	11.84	-	-	11.84	11.93	5,255	11.927	-1.54%
2025-01-09	12.95	-	-	12.95	13.05	525	6,801	12.954	12.03	-	-	12.03	12.12	565	12.029	-0.38%
2025-01-08	13.00	-	-	13.00	13.00	6,975	90,675	13.000	12.07	-	-	12.07	12.07	7,511	12.072	-0.76%
2025-01-07	13.10	-	-	13.10	13.10	1,265	16,571	13.100	12.16	-	-	12.16	12.16	1,362	12.164	-0.76%
2025-01-06	13.20	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2025-01-03	13.20	13.10	-	-	-	0	0	-	12.26	12.16	-	-	-	0	-	0.00%
2025-01-02	13.20	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
2024-12-31	13.20	13.00	13.20	-	-	0	0	-	12.26	12.07	12.26	-	-	0	-	0.00%
2024-12-30	13.20	13.00	-	-	-	0	0	-	12.26	12.07	-	-	-	0	-	0.00%
2024-12-27	13.20	-	-	13.20	13.20	15	198	13.200	12.26	-	-	12.26	12.26	16	12.257	1.15%
2024-12-24	13.05	13.00	13.20	-	-	0	0	-	12.12	12.07	12.26	-	-	0	-	0.00%
2024-12-23	13.05	-	-	13.05	13.05	660	8,613	13.050	12.12	-	-	12.12	12.12	711	12.118	0.00%
2024-12-20	13.05	-	13.05	13.15	13.15	500	6,575	13.150	12.12	-	12.12	12.21	12.21	538	12.211	-1.14%
2024-12-19	13.20	13.15	-	-	-	0	0	-	12.26	12.21	-	-	-	0	-	0.00%
2024-12-18	13.20	13.20	-	13.15	13.15	130	1,709	13.146	12.26	12.26	-	12.21	12.21	140	12.207	-1.12%
2024-12-17	13.35	-	-	13.35	13.35	30	400	13.333	12.40	-	-	12.40	12.40	32	12.381	0.75%
2024-12-16	13.25	-	-	-	-	0	0	-	12.30	-	-	-	-	0	-	0.00%
2024-12-13	13.25	-	-	-	-	0	0	-	12.30	-	-	-	-	0	-	0.00%
2024-12-12	13.25	-	-	-	-	0	0	-	12.30	-	-	-	-	0	-	0.00%
2024-12-11	13.25	-	-	-	-	0	0	-	12.30	-	-	-	-	0	-	0.00%
2024-12-10	13.25	-	-	13.20	13.25	1,015	13,399	13.201	12.30	-	-	12.26	12.30	1,093	12.258	1.15%
2024-12-09	13.10	-	-	13.10	13.10	1,165	15,212	13.058	12.16	-	-	12.16	12.16	1,255	12.125	0.38%
2024-12-06	13.05	-	13.10	13.05	13.05	1,500	19,575	13.050	12.12	-	12.16	12.12	12.12	1,615	12.118	0.00%
2024-12-05	13.05	-	13.10	-	-	0	0	-	12.12	-	12.16	-	-	0	-	0.00%
2024-12-04	13.05	-	13.10	-	-	0	0	-	12.12	-	12.16	-	-	0	-	0.38%
2024-12-03	13.00	-	13.10	-	-	0	0	-	12.07	-	12.16	-	-	0	-	0.39%
2024-12-02	12.95	-	13.10	-	-	0	0	-	12.03	-	12.16	-	-	0	-	0.00%
2024-11-29	12.95	-	13.10	-	-	0	0	-	12.03	-	12.16	-	-	0	-	0.00%
2024-11-28	12.95	12.85	-	-	-	0	0	-	12.03	11.93	-	-	-	0	-	0.00%
2024-11-27	12.95	-	-	-	-	0	0	-	12.03	-	-	-	-	0	-	0.00%
2024-11-26	12.95	-	-	-	-	0	0	-	12.03	-	-	-	-	0	-	-0.38%
2024-11-25	13.00	-	-	13.00	13.00	15	195	13.000	12.07	-	-	12.07	12.07	16	12.072	1.56%
2024-11-22	12.80	-	-	12.80	12.80	2,000	25,600	12.800	11.89	-	-	11.89	11.89	2,154	11.886	-1.54%
2024-11-21	13.00	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	-0.38%
2024-11-20	13.05	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2024-11-19	13.05	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2024-11-18	13.05	-	-	13.05	13.05	30	391	13.033	12.12	-	-	12.12	12.12	32	12.103	0.00%
2024-11-15	13.05	-	-	13.05	13.05	966	12,606	13.050	12.12	-	-	12.12	12.12	1,040	12.118	0.00%
2024-11-14	13.05	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2024-11-13	13.05	-	-	13.00	13.05	375	4,878	13.008	12.12	-	-	12.07	12.12	404	12.079	0.38%
2024-11-12	13.00	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	-0.38%
2024-11-11	13.05	-	-	13.10	13.10	25	327	13.080	12.12	-	-	12.16	12.16	27	12.146	-0.38%
2024-11-08	13.10	-	-	13.10	13.10	610	7,991	13.100	12.16	-	-	12.16	12.16	657	12.164	0.54%
2024-11-07	13.20	-	-	13.15	13.20	5,630	74,239	13.186	12.10	-	-	12.05	12.10	6,142	12.087	0.00%
2024-11-06	13.20	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.38%
2024-11-05	13.15	-	-	13.15	13.15	900	11,835	13.150	12.05	-	-	12.05	12.05	982	12.054	-1.87%
2024-11-04	13.40	-	-	13.45	13.45	10	134	13.400	12.28	-	-	12.33	12.33	11	12.283	-1.11%
2024-11-01	13.55	-	-	13.55	13.55	1,015	13,753	13.550	12.42	-	-	12.42	12.42	1,107	12.420	-0.73%
2024-10-31	13.65	13.55	-	-	-	0	0	-	12.51	12.42	-	-	-	0	-	0.00%
2024-10-30	13.65	13.55	-	-	-	0	0	-	12.51	12.42	-	-	-	0	-	0.00%
2024-10-29	13.65	13.55	-	-	-	0	0	-	12.51	12.42	-	-	-	0	-	0.00%
2024-10-28	13.65	13.55	-	-	-	0	0	-	12.51	12.42	-	-	-	0	-	0.00%
2024-10-25	13.65	13.45	-	-	-	0	0	-	12.51	12.33	-	-	-	0	-	0.00%
2024-10-24	13.65	13.10	-	-	-	0	0	-	12.51	12.01	-	-	-	0	-	-0.36%
2024-10-23	13.70	13.45	-	13.70	13.70	35	479	13.686	12.56	12.33	-	12.56	12.56	38	12.545	1.48%
2024-10-22	13.50	13.15	-	-	-	0	0	-	12.37	12.05	-	-	-	0	-	0.37%
2024-10-21	13.45	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	0.00%
2024-10-18	13.45	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	0.00%
2024-10-17	13.45	-	-	13.45	13.70	6,500	87,550	13.469	12.33	-	-	12.33	12.56	7,091	12.346	-1.47%
2024-10-16	13.65	13.60	-	13.65	13.65	10	136	13.600	12.51	12.47	-	12.51	12.51	11	12.466	1.49%
2024-10-15	13.45	-	-	13.45	13.45	100	1,345	13.450	12.33	-	-	12.33	12.33	109	12.329	0.75%
2024-10-14	13.35	-	-	13.35	13.35	1,110	14,818	13.350	12.24	-	-	12.24	12.24	1,211	12.237	0.38%
2024-10-10	13.30	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	0.00%
2024-10-09	13.30	-	-	13.30	13.50	140	1,867	13.336	12.19	-	-	12.19	12.37	153	12.224	-1.85%
2024-10-08	13.55	-	13.80	13.70	13.70	500	6,850	13.700	12.42	-	12.65	12.56	12.56	545	12.558	-1.81%
2024-10-07	13.80	13.70	-	-	-	0	0	-	12.65	12.56	-	-	-	0	-	0.00%
2024-10-04	13.80	13.75	-	13.80	13.80	205	2,829	13.800	12.65	12.60	-	12.65	12.65	224	12.649	0.73%
2024-10-03	13.70	13.70	-	-	-	0	0	-	12.56	12.56	-	-	-	0	-	0.37%
2024-10-02	13.65	13.60	-	13.65	13.65	2,400	32,760	13.650	12.51	12.47	-	12.51	12.51	2,618	12.512	1.49%
2024-09-30	13.45	-	-	13.45	13.45	1,500	20,175	13.450	12.33	-	-	12.33	12.33	1,636	12.329	1.13%
2024-09-27	13.30	-	-	13.10	13.30	3,580	47,114	13.160	12.19	-	-	12.01	12.19	3,906	12.063	4.31%
2024-09-26	12.75	12.60	-	12.50	12.75	1,500	18,925	12.617	11.69	11.55	-	11.46	11.69	1,636	11.565	2.41%
2024-09-25	12.45	12.35	-	-	-	0	0	-	11.41	11.32	-	-	-	0	-	0.81%
2024-09-24	12.35	12.35	-	12.30	12.35	6,040	74,523	12.338	11.32	11.32	-	11.27	11.32	6,589	11.310	0.41%
2024-09-23	12.30	12.30	-	12.30	12.30	795	9,778	12.299	11.27	11.27	-	11.27	11.27	867	11.274	0.82%
2024-09-20	12.20	12.20	-	-	-	0	0	-	11.18	11.18	-	-	-	0	-	0.83%
2024-09-19	12.10	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	0.00%
2024-09-17	12.10	-	-	12.10	12.20	6,215	75,205	12.101	11.09	-	-	11.09	11.18	6,780	11.092	-0.41%
2024-09-16	12.15	-	-	12.15	12.15	500	6,075	12.150	11.14	-	-	11.14	11.14	545	11.137	0.41%
2024-09-13	12.10	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	0.83%
2024-09-12	12.00	-	-	12.00	12.00	875	10,500	12.000	11.00	-	-	11.00	11.00	955	10.999	-0.83%
2024-09-11	12.10	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	-1.63%
2024-09-10	12.30	-	-	12.30	12.30	25	307	12.280	11.27	-	-	11.27	11.27	27	11.256	-0.40%
2024-09-09	12.35	-	-	12.35	12.35	5	61	12.200	11.32	-	-	11.32	11.32	5	11.183	-1.20%
2024-09-05	12.50	-	-	-	-	0	0	-	11.46	-	-	-	-	0	-	-0.40%
2024-09-04	12.55	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.00%
2024-09-03	12.55	-	-	12.55	12.65	1,690	21,210	12.550	11.50	-	-	11.50	11.60	1,844	11.504	0.00%
2024-09-02	12.55	-	-	12.55	12.65	2,000	25,250	12.625	11.50	-	-	11.50	11.60	2,182	11.572	-0.79%
2024-08-30	12.65	-	-	12.65	12.65	1,030	13,029	12.650	11.60	-	-	11.60	11.60	1,124	11.595	0.00%
2024-08-29	12.65	-	-	12.65	12.65	530	6,704	12.649	11.60	-	-	11.60	11.60	578	11.594	0.40%
2024-08-28	12.60	-	-	-	-	0	0	-	11.55	-	-	-	-	0	-	0.00%
2024-08-27	12.60	-	-	12.60	12.60	2,800	35,280	12.600	11.55	-	-	11.55	11.55	3,055	11.549	0.40%
2024-08-26	12.55	-	-	-	-	0	0	-	11.50	-	-	-	-	0	-	0.40%
2024-08-23	12.50	-	-	12.50	12.55	1,595	19,938	12.500	11.46	-	-	11.46	11.50	1,740	11.458	-0.79%
2024-08-22	12.60	-	-	12.55	12.60	1,600	20,135	12.584	11.55	-	-	11.50	11.55	1,746	11.535	-0.40%
2024-08-21	12.65	-	-	12.65	12.65	500	6,325	12.650	11.60	-	-	11.60	11.60	545	11.595	-1.17%
2024-08-20	12.80	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	0.00%
2024-08-19	12.80	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	-0.39%
2024-08-16	12.85	-	-	12.85	12.85	30	385	12.833	11.78	-	-	11.78	11.78	33	11.763	1.18%
2024-08-15	12.70	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	0.00%
2024-08-14	12.70	-	-	12.70	12.70	1,000	12,700	12.700	11.64	-	-	11.64	11.64	1,091	11.641	-0.39%
2024-08-13	12.75	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.00%
2024-08-12	12.75	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.00%
2024-08-09	12.75	-	12.75	12.60	12.75	225	2,838	12.613	11.69	-	11.69	11.55	11.69	245	11.562	1.03%
2024-08-08	12.62	-	-	-	-	0	0	-	11.57	-	-	-	-	0	-	0.00%
2024-08-07	12.70	-	12.75	-	-	0	0	-	11.57	-	11.61	-	-	0	-	0.00%
2024-08-06	12.70	-	12.75	-	-	0	0	-	11.57	-	11.61	-	-	0	-	0.00%
2024-08-05	12.70	-	-	12.70	12.70	390	4,953	12.700	11.57	-	-	11.57	11.57	428	11.568	-0.78%
2024-08-02	12.80	-	-	12.80	12.95	5,840	74,798	12.808	11.66	-	-	11.66	11.80	6,412	11.666	0.00%
2024-08-01	12.80	-	-	-	-	0	0	-	11.66	-	-	-	-	0	-	0.00%
2024-07-31	12.80	-	-	-	-	0	0	-	11.66	-	-	-	-	0	-	0.00%
2024-07-30	12.80	-	-	-	-	0	0	-	11.66	-	-	-	-	0	-	0.00%
2024-07-29	12.80	-	-	12.80	12.80	630	8,064	12.800	11.66	-	-	11.66	11.66	692	11.659	0.00%
2024-07-26	12.80	-	-	12.75	12.80	1,650	21,040	12.752	11.66	-	-	11.61	11.66	1,811	11.615	1.59%
2024-07-25	12.60	-	-	-	-	0	0	-	11.48	-	-	-	-	0	-	0.00%
2024-07-24	12.60	-	-	-	-	0	0	-	11.48	-	-	-	-	0	-	0.00%
2024-07-23	12.60	12.55	-	12.60	12.60	65	819	12.600	11.48	11.43	-	11.48	11.48	71	11.477	0.80%
2024-07-22	12.50	-	-	12.45	12.50	5,095	63,495	12.462	11.39	-	-	11.34	11.39	5,594	11.351	1.21%
2024-07-19	12.35	-	12.50	-	-	0	0	-	11.25	-	11.39	-	-	0	-	0.00%
2024-07-18	12.35	-	-	-	-	0	0	-	11.25	-	-	-	-	0	-	0.00%
2024-07-17	12.35	-	-	-	-	0	0	-	11.25	-	-	-	-	0	-	0.00%
2024-07-16	12.35	-	-	12.35	12.45	970	11,982	12.353	11.25	-	-	11.25	11.34	1,065	11.251	0.00%
2024-07-15	12.35	-	-	12.30	12.35	4,430	54,606	12.326	11.25	-	-	11.20	11.25	4,864	11.228	0.82%
2024-07-12	12.25	-	-	12.25	12.35	530	6,533	12.326	11.16	-	-	11.16	11.25	582	11.228	-0.41%
2024-07-11	12.30	12.30	-	-	-	0	0	-	11.20	11.20	-	-	-	0	-	0.00%
2024-07-10	12.30	12.30	-	-	-	0	0	-	11.20	11.20	-	-	-	0	-	0.00%
2024-07-09	12.30	12.30	-	12.30	12.35	615	7,565	12.301	11.20	11.20	-	11.20	11.25	675	11.204	0.82%
2024-07-08	12.20	-	-	-	-	0	0	-	11.11	-	-	-	-	0	-	0.00%
2024-07-05	12.20	-	-	12.20	12.25	2,095	25,609	12.224	11.11	-	-	11.11	11.16	2,300	11.134	0.41%
2024-07-04	12.15	12.10	-	-	-	0	0	-	11.07	11.02	-	-	-	0	-	0.00%
2024-07-03	12.15	12.10	-	12.15	12.15	855	10,388	12.150	11.07	11.02	-	11.07	11.07	939	11.067	0.83%
2024-07-02	12.05	12.05	-	-	-	0	0	-	10.98	10.98	-	-	-	0	-	0.42%
2024-06-28	12.00	-	-	12.00	12.00	75	900	12.000	10.93	-	-	10.93	10.93	82	10.930	0.00%
2024-06-27	12.00	-	12.00	12.00	12.00	1,725	20,700	12.000	10.93	-	10.93	10.93	10.93	1,894	10.930	0.42%
2024-06-26	11.95	11.90	-	11.95	11.95	1,245	14,877	11.949	10.88	10.84	-	10.88	10.88	1,367	10.884	-0.83%
2024-06-25	12.05	-	-	12.05	12.05	15	180	12.000	10.98	-	-	10.98	10.98	16	10.930	1.26%
2024-06-24	11.90	-	-	11.90	11.95	2,805	33,419	11.914	10.84	-	-	10.84	10.88	3,080	10.852	-0.42%
2024-06-21	11.95	-	12.00	-	-	0	0	-	10.88	-	10.93	-	-	0	-	0.00%
2024-06-20	11.95	-	12.00	-	-	0	0	-	10.88	-	10.93	-	-	0	-	0.00%
2024-06-19	11.95	-	12.00	-	-	0	0	-	10.88	-	10.93	-	-	0	-	0.00%
2024-06-18	11.95	-	12.00	11.95	11.95	30	358	11.933	10.88	-	10.93	10.88	10.88	33	10.869	0.00%
2024-06-17	11.95	-	12.00	-	-	0	0	-	10.88	-	10.93	-	-	0	-	-0.42%
2024-06-14	12.00	-	12.00	-	-	0	0	-	10.93	-	10.93	-	-	0	-	0.00%
2024-06-13	12.00	-	12.00	-	-	0	0	-	10.93	-	10.93	-	-	0	-	0.00%
2024-06-12	12.00	-	12.00	12.00	12.00	25	300	12.000	10.93	-	10.93	10.93	10.93	27	10.930	0.00%
2024-06-11	12.00	-	-	13.00	13.00	5	65	13.000	10.93	-	-	11.84	11.84	5	11.841	1.27%
2024-06-07	11.85	-	13.00	-	-	0	0	-	10.79	-	11.84	-	-	0	-	0.00%
2024-06-06	11.85	-	-	-	-	0	0	-	10.79	-	-	-	-	0	-	0.00%
2024-06-05	11.85	-	-	11.85	11.85	1,690	20,026	11.850	10.79	-	-	10.79	10.79	1,855	10.793	0.00%
2024-06-04	11.85	11.70	-	11.85	11.85	10	118	11.800	10.79	10.66	-	10.79	10.79	11	10.748	0.85%
2024-06-03	11.75	11.70	-	11.75	11.75	1,270	14,922	11.750	10.70	10.66	-	10.70	10.70	1,394	10.702	0.43%
2024-05-31	11.70	11.65	11.70	11.65	11.70	2,200	25,735	11.698	10.66	10.61	10.66	10.61	10.66	2,415	10.655	-0.43%
2024-05-30	11.75	11.75	13.00	-	-	0	0	-	10.70	10.70	11.84	-	-	0	-	0.00%
2024-05-29	11.75	11.75	13.00	11.75	11.90	3,255	38,247	11.750	10.70	10.70	11.84	10.70	10.84	3,574	10.703	-1.26%
2024-05-28	11.90	11.85	-	11.90	11.90	12,030	143,157	11.900	10.84	10.79	-	10.84	10.84	13,207	10.839	-0.42%
2024-05-27	11.95	11.85	-	-	-	0	0	-	10.88	10.79	-	-	-	0	-	0.00%
2024-05-24	11.95	11.95	-	-	-	0	0	-	10.88	10.88	-	-	-	0	-	0.00%
2024-05-23	11.95	11.85	-	11.90	11.95	2,080	24,802	11.924	10.88	10.79	-	10.84	10.88	2,284	10.861	-0.42%
2024-05-22	12.00	-	-	12.00	12.00	580	6,960	12.000	10.93	-	-	10.93	10.93	637	10.930	0.42%
2024-05-21	11.95	-	-	11.95	12.05	1,600	19,244	12.028	10.88	-	-	10.88	10.98	1,757	10.955	-0.42%
2024-05-20	12.00	-	-	11.90	12.00	3,845	45,983	11.959	10.93	-	-	10.84	10.93	4,221	10.893	0.42%
2024-05-17	11.95	-	12.30	11.80	11.95	8,130	96,802	11.907	10.88	-	11.20	10.75	10.88	8,926	10.845	1.70%
2024-05-16	11.75	-	-	11.70	11.75	5,700	66,715	11.704	10.70	-	-	10.66	10.70	6,258	10.661	1.29%
2024-05-14	11.60	-	-	11.60	11.60	500	5,800	11.600	10.57	-	-	10.57	10.57	549	10.566	0.87%
2024-05-13	11.50	-	-	-	-	0	0	-	10.47	-	-	-	-	0	-	1.59%
2024-05-10	11.32	-	-	-	-	0	0	-	10.31	-	-	-	-	0	-	-0.00%
2024-05-09	11.55	-	11.85	11.55	11.55	30	346	11.533	10.31	-	10.58	10.31	10.31	34	10.296	-0.43%
2024-05-08	11.60	-	-	-	-	0	0	-	10.36	-	-	-	-	0	-	0.00%
2024-05-07	11.60	-	11.60	-	-	0	0	-	10.36	-	10.36	-	-	0	-	-0.43%
2024-05-06	11.65	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	0.00%
2024-05-03	11.65	-	-	11.65	11.65	120	1,398	11.650	10.40	-	-	10.40	10.40	134	10.400	1.30%
2024-05-02	11.50	-	-	11.45	11.50	1,895	21,767	11.487	10.27	-	-	10.22	10.27	2,123	10.254	3.60%
2024-04-30	11.10	-	-	-	-	0	0	-	9.909	-	-	-	-	0	-	0.45%
2024-04-29	11.05	-	-	11.00	11.10	470	5,196	11.055	9.864	-	-	9.820	9.909	526	9.8692	0.91%
2024-04-26	10.95	-	-	-	-	0	0	-	9.775	-	-	-	-	0	-	0.00%
2024-04-25	10.95	-	-	10.95	10.95	1,500	16,425	10.950	9.775	-	-	9.775	9.775	1,680	9.7752	-0.45%
2024-04-24	11.00	11.00	-	11.00	11.00	1,000	11,000	11.000	9.820	9.820	-	9.820	9.820	1,120	9.8198	0.92%
2024-04-23	10.90	10.85	-	-	-	0	0	-	9.731	9.686	-	-	-	0	-	0.00%
2024-04-22	10.90	-	-	10.90	10.90	2,385	25,996	10.900	9.731	-	-	9.731	9.731	2,672	9.7304	0.00%
2024-04-19	10.90	-	-	-	-	0	0	-	9.731	-	-	-	-	0	-	0.00%
2024-04-18	10.90	-	-	10.90	10.90	500	5,450	10.900	9.731	-	-	9.731	9.731	560	9.7306	0.00%
2024-04-17	10.90	-	-	10.90	10.90	3,500	38,150	10.900	9.731	-	-	9.731	9.731	3,921	9.7306	-1.36%
2024-04-16	11.05	-	-	11.05	11.25	1,035	11,443	11.056	9.864	-	-	9.864	10.04	1,159	9.8699	-1.34%
2024-04-15	11.20	-	-	11.20	11.25	3,200	35,890	11.216	9.998	-	-	9.998	10.04	3,585	10.012	-1.32%
2024-04-12	11.35	-	-	11.35	11.35	2,000	22,700	11.350	10.13	-	-	10.13	10.13	2,240	10.132	0.00%
2024-04-11	11.35	-	-	11.35	11.35	2,250	25,537	11.350	10.13	-	-	10.13	10.13	2,520	10.132	0.00%
2024-04-10	11.35	-	-	11.35	11.35	1,000	11,350	11.350	10.13	-	-	10.13	10.13	1,120	10.132	0.44%
2024-04-09	11.30	-	-	11.30	11.35	1,830	20,680	11.301	10.09	-	-	10.09	10.13	2,050	10.088	0.44%
2024-04-08	11.25	11.25	-	11.25	11.25	1,000	11,250	11.250	10.04	10.04	-	10.04	10.04	1,120	10.043	-0.44%
2024-04-05	11.30	-	-	11.25	11.30	1,000	11,275	11.275	10.09	-	-	10.04	10.09	1,120	10.065	0.44%
2024-04-03	11.25	11.20	-	11.25	11.25	30	337	11.233	10.04	9.998	-	10.04	10.04	34	10.028	0.90%
2024-04-02	11.15	-	-	11.15	11.15	500	5,575	11.150	9.954	-	-	9.954	9.954	560	9.9537	0.90%
2024-03-28	11.05	-	-	11.05	11.05	1,900	20,995	11.050	9.864	-	-	9.864	9.864	2,128	9.8645	0.45%
2024-03-27	11.00	-	-	11.00	11.00	1,000	11,000	11.000	9.820	-	-	9.820	9.820	1,120	9.8198	0.92%
2024-03-26	10.90	-	-	10.85	10.90	2,000	21,750	10.875	9.731	-	-	9.686	9.731	2,240	9.7082	1.40%
2024-03-25	10.75	-	-	10.75	10.75	1,000	10,750	10.750	9.597	-	-	9.597	9.597	1,120	9.5967	0.00%
2024-03-22	10.75	-	-	10.75	10.75	1,000	10,750	10.750	9.597	-	-	9.597	9.597	1,120	9.5967	-0.92%
2024-03-21	10.85	-	-	10.85	10.85	500	5,425	10.850	9.686	-	-	9.686	9.686	560	9.6859	0.00%
2024-03-20	10.85	10.80	-	10.85	10.85	2,500	27,125	10.850	9.686	9.641	-	9.686	9.686	2,800	9.6859	1.40%
2024-03-19	10.70	10.70	-	10.70	10.70	16,025	171,467	10.700	9.552	9.552	-	9.552	9.552	17,951	9.5520	-0.47%
2024-03-18	10.75	10.65	-	10.65	10.75	75	802	10.693	9.597	9.507	-	9.507	9.597	84	9.5461	0.47%
2024-03-15	10.70	-	-	10.70	10.70	7,300	78,110	10.700	9.552	-	-	9.552	9.552	8,177	9.5520	-0.47%
2024-03-14	10.75	-	-	10.75	10.75	3,000	32,250	10.750	9.597	-	-	9.597	9.597	3,361	9.5967	0.00%
2024-03-13	10.75	10.75	-	-	-	0	0	-	9.597	9.597	-	-	-	0	-	0.47%
2024-03-12	10.70	10.70	-	-	-	0	0	-	9.552	9.552	-	-	-	0	-	0.94%
2024-03-11	10.60	-	-	10.60	10.65	530	5,619	10.602	9.463	-	-	9.463	9.507	594	9.4644	0.47%
2024-03-08	10.55	10.50	-	-	-	0	0	-	9.418	9.373	-	-	-	0	-	0.00%
2024-03-07	10.55	10.55	-	10.55	10.55	500	5,275	10.550	9.418	9.418	-	9.418	9.418	560	9.4181	0.00%
2024-03-06	10.55	-	-	10.55	10.55	40	422	10.550	9.418	-	-	9.418	9.418	45	9.4181	-1.40%
2024-03-05	10.70	-	10.75	-	-	0	0	-	9.552	-	9.597	-	-	0	-	-0.47%
2024-03-04	10.75	-	10.95	10.75	10.75	500	5,375	10.750	9.597	-	9.775	9.597	9.597	560	9.5967	-0.92%
2024-03-01	10.85	-	10.95	-	-	0	0	-	9.686	-	9.775	-	-	0	-	0.00%
2024-02-29	10.85	-	10.95	-	-	0	0	-	9.686	-	9.775	-	-	0	-	0.00%
2024-02-28	10.85	-	10.90	-	-	0	0	-	9.686	-	9.731	-	-	0	-	0.00%
2024-02-27	10.85	10.80	10.90	10.85	10.85	1,000	10,850	10.850	9.686	9.641	9.731	9.686	9.686	1,120	9.6859	-0.91%
2024-02-26	10.95	-	11.05	-	-	0	0	-	9.775	-	9.864	-	-	0	-	0.00%
2024-02-23	10.95	10.85	10.95	10.95	10.95	5	54	10.800	9.775	9.686	9.775	9.775	9.775	6	9.6413	1.86%
2024-02-22	10.75	-	10.85	-	-	0	0	-	9.597	-	9.686	-	-	0	-	1.42%
2024-02-21	10.60	-	10.70	-	-	0	0	-	9.463	-	9.552	-	-	0	-	0.47%
2024-02-20	10.55	-	-	-	-	0	0	-	9.418	-	-	-	-	0	-	0.96%
2024-02-19	10.45	-	-	10.45	10.45	500	5,225	10.450	9.329	-	-	9.329	9.329	560	9.3288	0.48%
2024-02-16	10.40	-	-	10.40	10.45	1,045	10,870	10.402	9.284	-	-	9.284	9.329	1,171	9.2859	-0.48%
2024-02-15	10.45	-	-	-	-	0	0	-	9.329	-	-	-	-	0	-	-0.10%
2024-02-14	10.60	-	-	10.60	10.65	1,330	14,114	10.612	9.338	-	-	9.338	9.382	1,510	9.3484	-0.47%
2024-02-09	10.65	10.50	10.65	-	-	0	0	-	9.382	9.250	9.382	-	-	0	-	0.00%
2024-02-08	10.65	10.55	-	-	-	0	0	-	9.382	9.294	-	-	-	0	-	-0.47%
2024-02-07	10.70	-	-	-	-	0	0	-	9.426	-	-	-	-	0	-	-0.47%
2024-02-06	10.75	-	-	-	-	0	0	-	9.470	-	-	-	-	0	-	0.00%
2024-02-05	10.75	-	-	-	-	0	0	-	9.470	-	-	-	-	0	-	0.00%
2024-02-02	10.75	-	-	-	-	0	0	-	9.470	-	-	-	-	0	-	0.00%
2024-02-01	10.75	-	-	-	-	0	0	-	9.470	-	-	-	-	0	-	0.00%
2024-01-31	10.75	-	-	10.75	10.75	1,555	16,716	10.750	9.470	-	-	9.470	9.470	1,765	9.4698	0.47%
2024-01-30	10.70	-	11.00	10.70	10.80	2,845	30,713	10.795	9.426	-	9.690	9.426	9.514	3,230	9.5099	-3.17%
2024-01-29	11.05	-	-	11.15	11.15	100	1,115	11.150	9.734	-	-	9.822	9.822	114	9.8223	-0.45%
2024-01-26	11.10	-	-	11.10	11.10	555	6,160	11.099	9.778	-	-	9.778	9.778	630	9.7774	1.37%
2024-01-25	10.95	-	-	-	-	0	0	-	9.646	-	-	-	-	0	-	1.39%
2024-01-24	10.80	-	-	10.80	10.85	1,900	20,545	10.813	9.514	-	-	9.514	9.558	2,157	9.5255	0.47%
2024-01-23	10.75	-	11.05	10.75	10.75	1,000	10,750	10.750	9.470	-	9.734	9.470	9.470	1,135	9.4699	-1.38%
2024-01-22	10.90	-	-	10.90	11.05	1,865	20,403	10.940	9.602	-	-	9.602	9.734	2,117	9.6372	-1.36%
2024-01-19	11.05	-	-	11.05	11.05	2,880	31,824	11.050	9.734	-	-	9.734	9.734	3,269	9.7342	0.45%
2024-01-18	11.00	-	-	11.00	11.15	6,805	75,195	11.050	9.690	-	-	9.690	9.822	7,725	9.7342	-2.65%
2024-01-17	11.30	-	-	-	-	0	0	-	9.954	-	-	-	-	0	-	-1.74%
2024-01-16	11.50	-	-	11.55	11.55	40	462	11.550	10.13	-	-	10.17	10.17	45	10.175	1.32%
2024-01-15	11.35	-	-	-	-	535	6,072	11.350	9.998	-	-	-	-	607	9.9980	0.89%
2024-01-12	11.25	-	-	11.25	11.25	115	1,293	11.244	9.910	-	-	9.910	9.910	131	9.9046	3.69%
2024-01-11	10.85	10.85	-	10.75	10.85	3,460	37,330	10.789	9.558	9.558	-	9.470	9.558	3,928	9.5043	2.36%
2024-01-10	10.60	-	-	10.55	10.55	2,520	26,586	10.550	9.338	-	-	9.294	9.294	2,861	9.2937	-0.47%
2024-01-09	10.65	-	-	10.65	10.65	65	692	10.646	9.382	-	-	9.382	9.382	74	9.3784	0.47%
2024-01-08	10.60	10.50	-	-	-	0	0	-	9.338	9.250	-	-	-	0	-	0.00%
2024-01-05	10.60	-	-	10.60	10.60	2,500	26,500	10.600	9.338	-	-	9.338	9.338	2,838	9.3378	0.00%
2024-01-04	10.60	-	11.20	10.60	10.65	2,650	28,107	10.606	9.338	-	9.866	9.338	9.382	3,008	9.3434	0.95%
2024-01-03	10.50	-	-	-	-	0	0	-	9.250	-	-	-	-	0	-	1.45%
2024-01-02	10.35	-	-	10.35	10.35	2,965	30,687	10.350	9.118	-	-	9.118	9.118	3,366	9.1173	1.47%
2023-12-29	10.20	-	-	-	-	0	0	-	8.985	-	-	-	-	0	-	0.00%
2023-12-28	10.20	-	-	10.20	10.20	530	5,406	10.200	8.985	-	-	8.985	8.985	602	8.9854	0.00%
2023-12-27	10.20	-	-	-	-	0	0	-	8.985	-	-	-	-	0	-	0.00%
2023-12-22	10.20	-	-	-	-	0	0	-	8.985	-	-	-	-	0	-	0.00%
2023-12-21	10.20	-	-	-	-	0	0	-	8.985	-	-	-	-	0	-	0.00%
2023-12-20	10.20	-	-	-	-	0	0	-	8.985	-	-	-	-	0	-	0.49%
2023-12-19	10.15	-	-	10.15	10.15	70	710	10.143	8.941	-	-	8.941	8.941	79	8.9351	1.00%
2023-12-18	10.05	-	-	10.05	10.05	20	201	10.050	8.853	-	-	8.853	8.853	23	8.8533	0.50%
2023-12-15	10.00	-	-	10.00	10.10	1,030	10,302	10.002	8.809	-	-	8.809	8.897	1,169	8.8109	0.50%
2023-12-14	9.950	-	10.00	9.950	10.05	3,045	30,400	9.9836	8.765	-	8.809	8.765	8.853	3,457	8.7948	0.51%
2023-12-13	9.900	-	-	9.800	9.900	5,335	52,565	9.8529	8.721	-	-	8.633	8.721	6,056	8.6796	3.12%
2023-12-12	9.600	-	-	9.400	9.600	3,310	31,355	9.4728	8.457	-	-	8.281	8.457	3,757	8.3448	1.59%
2023-12-11	9.450	-	-	9.450	9.450	105	992	9.4476	8.325	-	-	8.325	8.325	119	8.3226	0.00%
2023-12-08	9.450	-	-	9.350	9.400	1,000	9,375	9.3750	8.325	-	-	8.237	8.281	1,135	8.2586	0.00%
2023-12-07	9.450	-	-	-	-	0	0	-	8.325	-	-	-	-	0	-	0.00%
2023-12-06	9.450	-	-	-	-	0	0	-	8.325	-	-	-	-	0	-	-0.53%
2023-12-05	9.500	-	-	-	-	0	0	-	8.369	-	-	-	-	0	-	-1.55%
2023-12-04	9.650	-	-	9.650	9.650	1,560	15,054	9.6500	8.501	-	-	8.501	8.501	1,771	8.5009	-0.52%
2023-12-01	9.700	-	-	9.700	9.700	2,100	20,370	9.7000	8.545	-	-	8.545	8.545	2,384	8.5449	-2.51%
2023-11-30	9.950	-	-	10.05	10.05	1,275	12,736	9.9890	8.765	-	-	8.853	8.853	1,447	8.7995	-2.93%
2023-11-29	10.25	-	-	10.25	10.25	4,540	46,535	10.250	9.029	-	-	9.029	9.029	5,154	9.0294	-0.97%
2023-11-28	10.35	-	-	10.40	10.40	8,195	85,305	10.409	9.118	-	-	9.162	9.162	9,303	9.1699	-0.96%
2023-11-27	10.45	-	-	10.45	11.00	3,060	32,422	10.595	9.206	-	-	9.206	9.690	3,474	9.3337	-4.57%
2023-11-24	10.95	10.70	11.20	10.80	10.95	1,405	15,318	10.903	9.646	9.426	9.866	9.514	9.646	1,595	9.6042	6.83%
2023-11-23	10.25	-	-	10.25	10.25	2,035	20,782	10.212	9.029	-	-	9.029	9.029	2,310	8.9962	3.02%
2023-11-22	9.950	-	-	9.750	9.950	9,600	93,900	9.7813	8.765	-	-	8.589	8.765	10,898	8.6165	4.19%
2023-11-21	9.550	-	-	9.550	9.600	6,735	64,493	9.5758	8.413	-	-	8.413	8.457	7,645	8.4355	6.11%
2023-11-20	9.000	-	-	-	-	0	0	-	7.928	-	-	-	-	0	-	0.56%
2023-11-17	8.950	-	-	8.950	8.950	3,600	32,220	8.9500	7.884	-	-	7.884	7.884	4,087	7.8842	0.00%
2023-11-16	8.950	8.000	-	8.900	8.950	1,710	15,221	8.9012	7.884	7.047	-	7.840	7.884	1,941	7.8412	1.70%
2023-11-15	8.800	-	-	-	-	0	0	-	7.752	-	-	-	-	0	-	0.00%
2023-11-14	8.800	-	-	8.800	8.850	2,600	22,930	8.8192	7.752	-	-	7.752	7.796	2,951	7.7691	-0.79%
2023-11-13	9.050	9.000	-	9.050	9.100	5,975	54,322	9.0915	7.814	7.771	-	7.814	7.857	6,920	7.8496	-1.63%
2023-11-10	9.200	-	-	9.200	9.250	18,050	166,060	9.2000	7.943	-	-	7.943	7.986	20,906	7.9433	-1.60%
2023-11-09	9.350	-	-	9.450	9.450	3,835	36,240	9.4498	8.073	-	-	8.159	8.159	4,442	8.1590	0.00%
2023-11-08	9.350	8.800	-	9.150	9.350	8,300	76,683	9.2389	8.073	7.598	-	7.900	8.073	9,613	7.9769	4.47%
2023-11-07	8.950	8.850	-	8.950	8.950	2,720	24,344	8.9500	7.727	7.641	-	7.727	7.727	3,150	7.7274	2.87%
2023-11-06	8.700	8.550	-	8.500	8.700	8,860	76,653	8.6516	7.512	7.382	-	7.339	7.512	10,262	7.4698	2.96%
2023-11-03	8.450	8.300	-	8.450	8.450	150	1,267	8.4467	7.296	7.166	-	7.296	7.296	174	7.2929	0.00%
2023-11-02	8.450	8.400	-	8.500	8.500	150	1,275	8.5000	7.296	7.253	-	7.339	7.339	174	7.3389	0.60%
2023-11-01	8.400	8.400	-	8.400	8.450	10,480	88,137	8.4100	7.253	7.253	-	7.253	7.296	12,138	7.2612	-2.89%
2023-10-31	8.650	-	-	-	-	0	0	-	7.468	-	-	-	-	0	-	-1.14%
2023-10-30	8.750	-	-	-	-	0	0	-	7.555	-	-	-	-	0	-	0.00%
2023-10-27	8.750	-	-	-	-	0	0	-	7.555	-	-	-	-	0	-	0.00%
2023-10-26	8.750	-	-	8.750	8.800	10,260	89,880	8.7602	7.555	-	-	7.555	7.598	11,883	7.5636	0.00%
2023-10-25	8.750	-	-	8.750	8.750	8,825	77,218	8.7499	7.555	-	-	7.555	7.555	10,221	7.5547	0.00%
2023-10-24	8.750	-	-	8.750	8.750	500	4,375	8.7500	7.555	-	-	7.555	7.555	579	7.5548	0.00%
2023-10-20	8.750	-	-	8.750	8.750	10,425	91,218	8.7499	7.555	-	-	7.555	7.555	12,074	7.5547	0.57%
2023-10-19	8.700	7.750	-	-	-	0	0	-	7.512	6.691	-	-	-	0	-	-2.79%
2023-10-18	8.950	-	-	9.150	9.150	500	4,575	9.1500	7.727	-	-	7.900	7.900	579	7.9001	-3.24%
2023-10-17	9.250	-	-	9.150	9.400	16,545	154,105	9.3143	7.986	-	-	7.900	8.116	19,163	8.0420	-2.12%
2023-10-16	9.450	-	-	9.450	9.650	9,620	91,720	9.5343	8.159	-	-	8.159	8.332	11,142	8.2319	-1.05%
2023-10-13	9.550	-	-	9.550	9.550	8,550	81,652	9.5499	8.245	-	-	8.245	8.245	9,903	8.2454	-1.04%
2023-10-12	9.650	9.600	-	9.650	9.700	4,800	46,465	9.6802	8.332	8.289	-	8.332	8.375	5,559	8.3579	-2.53%
2023-10-11	9.900	-	-	-	-	0	0	-	8.548	-	-	-	-	0	-	-1.00%
2023-10-10	10.00	-	-	10.05	10.05	95	954	10.042	8.634	-	-	8.677	8.677	110	8.6704	-0.99%
2023-10-09	10.10	-	-	-	-	0	0	-	8.720	-	-	-	-	0	-	0.00%
2023-10-06	10.10	-	-	-	-	0	0	-	8.720	-	-	-	-	0	-	-0.49%
2023-10-05	10.15	-	-	-	-	0	0	-	8.764	-	-	-	-	0	-	-0.49%
2023-10-04	10.20	-	-	10.20	10.20	650	6,630	10.200	8.807	-	-	8.807	8.807	753	8.8067	-1.92%
2023-10-03	10.40	-	-	-	-	0	0	-	8.979	-	-	-	-	0	-	-0.48%
2023-09-29	10.45	-	-	10.45	10.45	800	8,360	10.450	9.023	-	-	9.023	9.023	927	9.0225	-0.48%
2023-09-28	10.50	-	-	10.50	10.60	2,285	24,148	10.568	9.066	-	-	9.066	9.152	2,647	9.1245	-2.78%
2023-09-27	10.80	-	-	10.90	10.90	1,390	15,151	10.900	9.325	-	-	9.411	9.411	1,610	9.4111	-2.70%
2023-09-26	11.10	-	-	-	-	0	0	-	9.584	-	-	-	-	0	-	-0.45%
2023-09-25	11.15	-	-	11.25	11.25	1,000	11,250	11.250	9.627	-	-	9.713	9.713	1,158	9.7133	-1.33%
2023-09-22	11.30	-	-	-	-	0	0	-	9.756	-	-	-	-	0	-	0.00%
2023-09-21	11.30	-	-	-	-	0	0	-	9.756	-	-	-	-	0	-	-1.74%
2023-09-20	11.50	-	-	11.55	11.55	1,315	15,188	11.550	9.929	-	-	9.972	9.972	1,523	9.9721	-1.71%
2023-09-19	11.70	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	-0.85%
2023-09-18	11.80	-	-	-	-	0	0	-	10.19	-	-	-	-	0	-	-0.42%
2023-09-15	11.85	-	-	-	-	0	0	-	10.23	-	-	-	-	0	-	0.00%
2023-09-14	11.85	-	-	-	-	0	0	-	10.23	-	-	-	-	0	-	0.00%
2023-09-13	11.85	11.80	-	11.85	11.85	1,250	14,812	11.850	10.23	10.19	-	10.23	10.23	1,448	10.231	0.42%
2023-09-12	11.80	-	-	-	-	0	0	-	10.19	-	-	-	-	0	-	0.00%
2023-09-11	11.80	-	-	11.85	11.85	80	948	11.850	10.19	-	-	10.23	10.23	93	10.231	-1.26%
2023-09-07	11.95	-	-	12.05	12.10	500	6,035	12.070	10.32	-	-	10.40	10.45	579	10.421	0.84%
2023-09-06	11.85	-	-	11.80	11.85	3,550	42,017	11.836	10.23	-	-	10.19	10.23	4,112	10.219	-2.07%
2023-09-05	12.10	-	-	12.10	12.10	620	7,502	12.100	10.45	-	-	10.45	10.45	718	10.447	-2.02%
2023-09-04	12.35	-	-	12.15	12.35	3,815	46,752	12.255	10.66	-	-	10.49	10.66	4,419	10.581	10.76%
2023-08-31	11.15	-	-	11.10	11.10	1,500	16,650	11.100	9.627	-	-	9.584	9.584	1,737	9.5837	5.19%
2023-08-30	10.60	-	-	10.50	10.60	1,600	16,950	10.594	9.152	-	-	9.066	9.152	1,853	9.1466	0.95%
2023-08-29	10.50	-	-	10.50	10.50	100	1,050	10.500	9.066	-	-	9.066	9.066	116	9.0657	1.45%
2023-08-28	10.35	-	-	10.25	10.30	3,360	34,531	10.277	8.936	-	-	8.850	8.893	3,892	8.8732	2.48%
2023-08-25	10.10	-	-	10.10	10.15	3,695	37,324	10.101	8.720	-	-	8.720	8.764	4,280	8.7214	0.00%
2023-08-24	10.10	-	-	10.10	10.15	5,000	50,650	10.130	8.720	-	-	8.720	8.764	5,791	8.7462	-1.94%
2023-08-23	10.30	-	-	10.30	10.30	200	2,060	10.300	8.893	-	-	8.893	8.893	232	8.8930	0.49%
2023-08-22	10.25	-	-	10.25	10.25	2,660	27,265	10.250	8.850	-	-	8.850	8.850	3,081	8.8499	-2.84%
2023-08-21	10.55	-	-	10.60	10.60	100	1,060	10.600	9.109	-	-	9.152	9.152	116	9.1520	-0.47%
2023-08-18	10.60	-	-	10.60	10.60	1,430	15,158	10.600	9.152	-	-	9.152	9.152	1,656	9.1520	-1.40%
2023-08-17	10.75	-	-	10.75	10.75	9,905	106,478	10.750	9.282	-	-	9.282	9.282	11,472	9.2815	-0.46%
2023-08-16	10.80	-	-	10.70	10.80	2,430	26,101	10.741	9.325	-	-	9.238	9.325	2,814	9.2739	-0.46%
2023-08-15	10.85	10.70	-	9.400	10.85	9,345	101,082	10.817	9.368	9.238	-	8.116	9.368	10,823	9.3391	-1.81%
2023-08-14	11.05	-	11.25	11.20	11.30	21,305	239,581	11.245	9.541	-	9.713	9.670	9.756	24,676	9.7092	-5.15%
2023-08-11	11.65	-	-	11.60	11.70	4,685	54,466	11.626	10.06	-	-	10.02	10.10	5,426	10.038	-2.51%
2023-08-10	11.95	-	-	11.95	12.10	5,180	62,170	12.002	10.32	-	-	10.32	10.45	6,000	10.362	-2.37%
2023-08-09	12.60	-	-	12.50	12.60	7,175	89,689	12.500	10.57	-	-	10.48	10.57	8,555	10.484	0.80%
2023-08-08	12.50	-	-	12.50	13.10	8,825	113,104	12.816	10.48	-	-	10.48	10.99	10,522	10.749	-5.30%
2023-08-07	13.20	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	0.00%
2023-08-04	13.20	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	0.00%
2023-08-03	13.20	-	-	13.20	13.20	500	6,600	13.200	11.07	-	-	11.07	11.07	596	11.071	-3.30%
2023-08-02	13.65	-	-	13.80	13.95	1,000	13,875	13.875	11.45	-	-	11.57	11.70	1,192	11.637	-3.19%
2023-08-01	14.10	-	-	14.10	14.20	1,050	14,855	14.148	11.83	-	-	11.83	11.91	1,252	11.866	-0.70%
2023-07-31	14.20	-	-	14.10	14.20	1,500	21,250	14.167	11.91	-	-	11.83	11.91	1,788	11.882	0.71%
2023-07-28	14.10	-	-	13.95	14.00	4,500	62,975	13.994	11.83	-	-	11.70	11.74	5,365	11.738	2.17%
2023-07-27	13.80	-	-	13.70	13.75	5,315	72,865	13.709	11.57	-	-	11.49	11.53	6,337	11.498	1.10%
2023-07-26	13.65	-	-	13.65	13.70	2,810	38,412	13.670	11.45	-	-	11.45	11.49	3,350	11.465	-1.80%
2023-07-25	13.90	-	-	13.75	14.05	7,065	98,213	13.901	11.66	-	-	11.53	11.78	8,423	11.660	3.35%
2023-07-24	13.45	-	-	-	-	0	0	-	11.28	-	-	-	-	0	-	-3.58%
2023-07-21	13.95	-	-	14.00	14.00	25	350	14.000	11.70	-	-	11.74	11.74	30	11.742	-0.71%
2023-07-20	14.05	-	-	14.05	14.05	1,080	15,174	14.050	11.78	-	-	11.78	11.78	1,288	11.784	-0.71%
2023-07-19	14.15	-	-	14.40	14.40	100	1,440	14.400	11.87	-	-	12.08	12.08	119	12.078	-2.41%
2023-07-18	14.50	14.50	-	14.50	14.50	1,885	27,332	14.500	12.16	12.16	-	12.16	12.16	2,247	12.161	-2.36%
2023-07-14	14.85	-	-	-	-	0	0	-	12.46	-	-	-	-	0	-	0.68%
2023-07-13	14.75	-	-	14.75	14.75	1,025	15,118	14.749	12.37	-	-	12.37	12.37	1,222	12.371	0.00%
2023-07-12	14.75	-	-	14.75	14.75	450	6,637	14.749	12.37	-	-	12.37	12.37	537	12.370	0.68%
2023-07-11	14.65	14.70	-	14.60	14.65	810	11,846	14.625	12.29	12.33	-	12.25	12.29	966	12.266	0.69%
2023-07-10	14.55	-	-	-	-	0	0	-	12.20	-	-	-	-	0	-	-1.02%
2023-07-07	14.70	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	-0.68%
2023-07-06	14.80	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	-0.34%
2023-07-05	14.85	-	-	14.85	14.85	1,400	20,790	14.850	12.46	-	-	12.46	12.46	1,669	12.455	-2.62%
2023-07-04	15.25	-	-	15.25	15.25	500	7,625	15.250	12.79	-	-	12.79	12.79	596	12.791	-3.79%
2023-07-03	15.85	-	-	-	-	0	0	-	13.29	-	-	-	-	0	-	-0.63%
2023-06-30	15.95	-	-	-	-	0	0	-	13.38	-	-	-	-	0	-	-1.24%
2023-06-29	16.15	-	-	-	-	0	0	-	13.55	-	-	-	-	0	-	0.00%
2023-06-28	16.15	-	-	-	-	0	0	-	13.55	-	-	-	-	0	-	0.00%
2023-06-27	16.15	-	-	16.15	16.20	1,930	31,219	16.176	13.55	-	-	13.55	13.59	2,301	13.567	-1.52%
2023-06-26	16.40	-	-	16.50	16.50	400	6,600	16.500	13.76	-	-	13.84	13.84	477	13.839	-0.61%
2023-06-23	16.50	16.50	-	-	-	0	0	-	13.84	13.84	-	-	-	0	-	0.61%
2023-06-21	16.40	-	-	16.40	16.40	150	2,460	16.400	13.76	-	-	13.76	13.76	179	13.755	-2.09%
2023-06-20	16.75	-	-	-	-	0	0	-	14.05	-	-	-	-	0	-	-1.76%
2023-06-19	17.05	-	-	-	-	0	0	-	14.30	-	-	-	-	0	-	0.00%
2023-06-16	17.05	-	-	-	-	0	0	-	14.30	-	-	-	-	0	-	0.00%
2023-06-15	17.05	16.85	17.40	17.05	17.05	55	937	17.036	14.30	14.13	14.59	14.30	14.30	66	14.289	1.19%
2023-06-14	16.85	-	-	16.85	16.85	450	7,582	16.849	14.13	-	-	14.13	14.13	537	14.132	-0.30%
2023-06-13	16.90	-	-	16.90	16.95	3,295	55,776	16.928	14.17	-	-	14.17	14.22	3,929	14.198	0.30%
2023-06-12	16.85	-	-	16.85	16.85	855	14,406	16.849	14.13	-	-	14.13	14.13	1,019	14.132	-1.17%
2023-06-09	17.05	-	-	17.05	17.05	50	852	17.040	14.30	-	-	14.30	14.30	60	14.292	3.96%
2023-06-08	16.40	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.61%
2023-06-07	16.30	-	-	-	-	0	0	-	13.67	-	-	-	-	0	-	0.00%
2023-06-06	16.30	-	-	-	-	0	0	-	13.67	-	-	-	-	0	-	0.00%
2023-06-05	16.30	-	-	-	-	0	0	-	13.67	-	-	-	-	0	-	1.87%
2023-06-02	16.00	-	-	16.00	16.00	860	13,760	16.000	13.42	-	-	13.42	13.42	1,025	13.420	2.89%
2023-06-01	15.55	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	1.97%
2023-05-31	15.25	-	-	-	-	0	0	-	12.79	-	-	-	-	0	-	0.33%
2023-05-30	15.20	-	-	15.20	15.20	5,940	90,288	15.200	12.75	-	-	12.75	12.75	7,082	12.749	1.67%
2023-05-29	14.95	-	-	14.95	14.95	500	7,475	14.950	12.54	-	-	12.54	12.54	596	12.539	0.34%
2023-05-25	14.90	-	-	14.90	14.90	600	8,940	14.900	12.50	-	-	12.50	12.50	715	12.497	2.05%
2023-05-24	14.60	-	-	14.60	15.00	905	13,267	14.660	12.25	-	-	12.25	12.58	1,079	12.296	-2.67%
2023-05-23	15.00	-	15.20	15.00	15.40	3,120	47,432	15.203	12.58	-	12.75	12.58	12.92	3,720	12.751	-3.23%
2023-05-22	15.50	-	-	15.55	15.55	500	7,775	15.550	13.00	-	-	13.04	13.04	596	13.042	-2.52%
2023-05-19	15.90	-	-	-	-	0	0	-	13.34	-	-	-	-	0	-	-0.31%
2023-05-18	15.95	-	-	15.95	15.95	100	1,595	15.950	13.38	-	-	13.38	13.38	119	13.378	-1.24%
2023-05-17	16.15	-	-	16.20	16.20	900	14,580	16.200	13.55	-	-	13.59	13.59	1,073	13.587	-2.42%
2023-05-16	16.55	-	-	16.55	16.55	250	4,137	16.548	13.88	-	-	13.88	13.88	298	13.879	-1.49%
2023-05-15	16.80	-	-	16.80	16.80	630	10,584	16.800	14.09	-	-	14.09	14.09	751	14.091	-0.30%
2023-05-12	16.85	-	-	16.85	16.85	860	14,491	16.850	14.13	-	-	14.13	14.13	1,025	14.133	-1.46%
2023-05-11	17.10	-	-	-	-	0	0	-	14.34	-	-	-	-	0	-	-0.29%
2023-05-10	17.15	-	17.15	17.15	17.15	75	1,286	17.147	14.38	-	14.38	14.38	14.38	89	14.381	-1.15%
2023-05-09	17.35	-	18.25	17.65	17.65	60	1,059	17.650	14.55	-	15.31	14.80	14.80	72	14.804	-2.31%
2023-05-08	18.25	-	-	18.30	18.30	1,000	18,300	18.300	14.90	-	-	14.94	14.94	1,225	14.937	-0.82%
2023-05-05	18.40	-	-	18.40	18.40	500	9,200	18.400	15.02	-	-	15.02	15.02	613	15.018	-1.34%
2023-05-04	18.65	-	-	-	-	0	0	-	15.22	-	-	-	-	0	-	-1.58%
2023-05-03	18.95	-	-	-	-	0	0	-	15.47	-	-	-	-	0	-	0.00%
2023-05-02	18.95	-	-	-	-	0	0	-	15.47	-	-	-	-	0	-	-1.04%
2023-04-28	19.15	-	-	19.20	19.20	110	2,112	19.200	15.63	-	-	15.67	15.67	135	15.671	0.00%
2023-04-27	19.15	-	-	19.15	19.15	500	9,575	19.150	15.63	-	-	15.63	15.63	613	15.630	-0.26%
2023-04-26	19.20	-	-	19.00	19.20	1,300	24,840	19.108	15.67	-	-	15.51	15.67	1,593	15.596	0.79%
2023-04-25	19.05	-	-	19.05	19.05	350	6,667	19.049	15.55	-	-	15.55	15.55	429	15.548	-2.31%
2023-04-24	19.50	-	-	-	-	0	0	-	15.92	-	-	-	-	0	-	-1.27%
2023-04-21	19.75	-	-	-	-	0	0	-	16.12	-	-	-	-	0	-	-1.50%
2023-04-20	20.05	-	-	-	-	0	0	-	16.37	-	-	-	-	0	-	-1.47%
2023-04-19	20.35	-	-	-	-	0	0	-	16.61	-	-	-	-	0	-	-1.21%
2023-04-18	20.60	-	-	-	-	0	0	-	16.81	-	-	-	-	0	-	-1.44%
2023-04-17	20.90	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	0.00%
2023-04-14	20.90	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	-0.71%
2023-04-13	21.05	-	-	-	-	0	0	-	17.18	-	-	-	-	0	-	0.00%
2023-04-12	21.05	-	-	21.10	21.10	155	3,270	21.097	17.18	-	-	17.22	17.22	190	17.219	0.00%
2023-04-11	21.05	-	-	22.15	22.15	5	110	22.000	17.18	-	-	18.08	18.08	6	17.957	0.72%
2023-04-06	20.90	-	-	20.90	20.90	705	14,734	20.899	17.06	-	-	17.06	17.06	864	17.058	0.00%
2023-04-04	20.90	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	0.00%
2023-04-03	20.90	-	-	20.80	20.80	130	2,704	20.800	17.06	-	-	16.98	16.98	159	16.977	-0.48%
2023-03-31	21.00	20.80	-	-	-	0	0	-	17.14	16.98	-	-	-	0	-	0.48%
2023-03-30	20.90	20.80	-	20.90	20.90	4,760	99,484	20.900	17.06	16.98	-	17.06	17.06	5,832	17.059	1.21%
2023-03-29	20.65	-	-	-	-	0	0	-	16.85	-	-	-	-	0	-	-0.24%
2023-03-28	20.70	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	0.00%
2023-03-27	20.70	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	-3.04%
2023-03-24	21.35	-	-	-	-	0	0	-	17.43	-	-	-	-	0	-	0.00%
2023-03-23	21.35	-	-	21.35	21.35	45	960	21.333	17.43	-	-	17.43	17.43	55	17.413	-1.61%
2023-03-22	21.70	-	-	-	-	0	0	-	17.71	-	-	-	-	0	-	0.00%
2023-03-21	21.70	-	-	-	-	0	0	-	17.71	-	-	-	-	0	-	-1.14%
2023-03-20	21.95	-	-	-	-	0	0	-	17.92	-	-	-	-	0	-	-2.44%
2023-03-17	22.50	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2023-03-16	22.50	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	-0.44%
2023-03-15	22.60	-	-	-	-	0	0	-	18.45	-	-	-	-	0	-	0.00%
2023-03-14	22.60	-	-	-	-	0	0	-	18.45	-	-	-	-	0	-	0.00%
2023-03-13	22.60	-	-	-	-	0	0	-	18.45	-	-	-	-	0	-	0.00%
2023-03-10	22.60	-	-	-	-	0	0	-	18.45	-	-	-	-	0	-	-0.88%
2023-03-09	22.80	-	-	22.85	22.85	135	3,084	22.844	18.61	-	-	18.65	18.65	165	18.646	-0.22%
2023-03-08	22.85	-	-	-	-	0	0	-	18.65	-	-	-	-	0	-	0.00%
2023-03-07	22.85	-	-	-	-	0	0	-	18.65	-	-	-	-	0	-	0.00%
2023-03-06	22.85	-	-	-	-	0	0	-	18.65	-	-	-	-	0	-	0.00%
2023-03-03	22.85	-	-	-	-	0	0	-	18.65	-	-	-	-	0	-	0.00%
2023-03-02	22.85	-	-	-	-	0	0	-	18.65	-	-	-	-	0	-	0.00%
2023-03-01	22.85	22.80	-	-	-	0	0	-	18.65	18.61	-	-	-	0	-	0.00%
2023-02-28	22.85	-	25.80	-	-	0	0	-	18.65	-	21.06	-	-	0	-	0.22%
2023-02-27	22.80	-	-	-	-	0	0	-	18.61	-	-	-	-	0	-	0.00%
2023-02-24	22.80	-	-	22.65	22.80	550	12,462	22.658	18.61	-	-	18.49	18.61	674	18.494	2.01%
2023-02-23	22.35	-	-	-	-	0	0	-	18.24	-	-	-	-	0	-	0.00%
2023-02-22	22.35	-	22.40	-	-	0	0	-	18.24	-	18.28	-	-	0	-	-0.22%
2023-02-21	22.40	-	25.80	22.40	22.40	2,800	62,720	22.400	18.28	-	21.06	18.28	18.28	3,430	18.283	-2.40%
2023-02-20	22.95	-	25.80	-	-	0	0	-	18.73	-	21.06	-	-	0	-	-0.65%
2023-02-17	23.10	-	25.80	-	-	0	0	-	18.85	-	21.06	-	-	0	-	0.00%
2023-02-16	23.10	-	25.80	-	-	0	0	-	18.85	-	21.06	-	-	0	-	-0.22%
2023-02-15	23.15	-	25.80	-	-	0	0	-	18.90	-	21.06	-	-	0	-	-0.22%
2023-02-14	23.20	-	25.80	23.20	23.20	200	4,640	23.200	18.94	-	21.06	18.94	18.94	245	18.936	-1.07%
2023-02-13	23.45	23.35	25.80	-	-	0	0	-	19.14	19.06	21.06	-	-	0	-	-0.42%
2023-02-10	23.55	-	25.80	-	-	0	0	-	19.22	-	21.06	-	-	0	-	-1.26%
2023-02-09	23.85	-	25.80	23.90	23.90	140	3,346	23.900	19.47	-	21.06	19.51	19.51	172	19.507	-0.42%
2023-02-08	23.95	-	25.80	24.45	24.45	30	733	24.433	19.55	-	21.06	19.96	19.96	37	19.943	0.04%
2023-02-07	24.45	24.45	25.80	-	-	0	0	-	19.54	19.54	20.62	-	-	0	-	0.00%
2023-02-06	24.45	-	25.80	24.45	24.45	215	5,256	24.447	19.54	-	20.62	19.54	19.54	269	19.537	-0.20%
2023-02-03	24.50	-	-	-	-	0	0	-	19.58	-	-	-	-	0	-	0.00%
2023-02-02	24.50	-	-	-	-	0	0	-	19.58	-	-	-	-	0	-	0.00%
2023-02-01	24.50	-	-	24.50	24.50	300	7,350	24.500	19.58	-	-	19.58	19.58	375	19.580	0.41%
2023-01-31	24.40	-	-	24.40	24.50	310	7,565	24.403	19.50	-	-	19.50	19.58	388	19.503	0.41%
2023-01-30	24.30	24.30	-	24.20	24.20	20	484	24.200	19.42	19.42	-	19.34	19.34	25	19.340	1.04%
2023-01-27	24.05	-	24.20	-	-	0	0	-	19.22	-	19.34	-	-	0	-	0.63%
2023-01-26	23.90	-	-	-	-	0	0	-	19.10	-	-	-	-	0	-	0.42%
2023-01-20	23.80	-	-	-	-	0	0	-	19.02	-	-	-	-	0	-	0.00%
2023-01-19	23.80	23.80	-	-	-	0	0	-	19.02	19.02	-	-	-	0	-	0.00%
2023-01-18	23.80	-	-	23.80	23.80	60	1,428	23.800	19.02	-	-	19.02	19.02	75	19.021	0.85%
2023-01-17	23.60	23.55	-	-	-	0	0	-	18.86	18.82	-	-	-	0	-	0.64%
2023-01-16	23.45	-	-	-	-	0	0	-	18.74	-	-	-	-	0	-	0.86%
2023-01-13	23.25	-	-	-	-	0	0	-	18.58	-	-	-	-	0	-	0.00%
2023-01-12	23.25	-	-	-	-	0	0	-	18.58	-	-	-	-	0	-	0.22%
2023-01-11	23.20	-	-	23.30	23.30	150	3,495	23.300	18.54	-	-	18.62	18.62	188	18.621	-1.28%
2023-01-10	23.50	-	-	23.75	24.30	95	2,280	24.000	18.78	-	-	18.98	19.42	119	19.180	-1.88%
2023-01-09	23.95	-	-	23.85	23.85	630	15,025	23.849	19.14	-	-	19.06	19.06	788	19.060	3.46%
2023-01-06	23.15	-	-	23.05	23.10	705	16,284	23.098	18.50	-	-	18.42	18.46	882	18.460	5.23%
2023-01-05	22.00	-	-	22.00	22.00	50	1,100	22.000	17.58	-	-	17.58	17.58	63	17.582	4.02%
2023-01-04	21.15	-	-	-	-	65	1,371	21.092	16.90	-	-	-	-	81	16.857	3.68%
2023-01-03	20.40	-	-	20.35	20.35	200	4,070	20.350	16.30	-	-	16.26	16.26	250	16.263	-0.24%
2022-12-30	20.45	-	-	-	-	0	0	-	16.34	-	-	-	-	0	-	0.00%
2022-12-29	20.45	-	-	20.45	20.45	25	511	20.440	16.34	-	-	16.34	16.34	31	16.335	-0.97%
2022-12-28	20.65	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	-1.90%
2022-12-23	21.05	-	-	20.75	21.05	2,450	50,916	20.782	16.82	-	-	16.58	16.82	3,066	16.609	0.48%
2022-12-22	20.95	-	20.95	-	-	0	0	-	16.74	-	16.74	-	-	0	-	0.00%
2022-12-21	20.95	-	-	20.95	20.95	1,230	25,614	20.824	16.74	-	-	16.74	16.74	1,539	16.643	0.00%
2022-12-20	20.95	-	21.00	-	-	0	0	-	16.74	-	16.78	-	-	0	-	-0.71%
2022-12-19	21.10	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	-0.24%
2022-12-16	21.15	-	-	20.90	21.15	1,915	40,032	20.904	16.90	-	-	16.70	16.90	2,396	16.707	-0.47%
2022-12-15	21.25	-	-	21.25	21.25	20	425	21.250	16.98	-	-	16.98	16.98	25	16.983	0.00%
2022-12-14	21.25	-	-	-	-	0	0	-	16.98	-	-	-	-	0	-	3.41%
2022-12-13	20.55	20.40	-	-	-	0	0	-	16.42	16.30	-	-	-	0	-	0.74%
2022-12-12	20.40	-	-	20.15	20.45	430	8,726	20.293	16.30	-	-	16.10	16.34	538	16.218	2.51%
2022-12-09	19.90	-	-	19.60	19.90	1,740	34,346	19.739	15.90	-	-	15.66	15.90	2,177	15.775	2.31%
2022-12-08	19.45	-	-	19.60	19.60	135	2,646	19.600	15.54	-	-	15.66	15.66	169	15.664	-0.51%
2022-12-07	19.55	-	-	20.00	20.25	240	4,810	20.042	15.62	-	-	15.98	16.18	300	16.017	-5.56%
2022-12-06	20.70	20.00	-	20.90	20.90	2,540	53,086	20.900	16.54	15.98	-	16.70	16.70	3,178	16.703	1.47%
2022-12-05	20.40	20.05	-	19.35	20.05	2,030	40,055	19.732	16.30	16.02	-	15.46	16.02	2,540	15.769	13.02%
2022-12-02	18.05	-	-	18.05	18.20	300	5,430	18.100	14.43	-	-	14.43	14.55	375	14.465	5.56%
2022-12-01	17.10	-	-	16.90	17.10	2,265	38,695	17.084	13.67	-	-	13.51	13.67	2,834	13.653	2.09%
2022-11-30	16.75	-	-	16.15	16.75	2,530	41,306	16.327	13.39	-	-	12.91	13.39	3,166	13.048	1.21%
2022-11-29	16.55	-	16.65	16.25	16.65	1,455	23,936	16.451	13.23	-	13.31	12.99	13.31	1,821	13.147	12.20%
2022-11-28	14.75	-	-	14.75	14.75	1,025	15,120	14.751	11.79	-	-	11.79	11.79	1,283	11.789	1.03%
2022-11-25	14.60	-	-	14.30	14.55	800	11,540	14.425	11.67	-	-	11.43	11.63	1,001	11.528	5.42%
2022-11-24	13.85	-	-	13.75	13.85	200	2,760	13.800	11.07	-	-	10.99	11.07	250	11.029	6.95%
2022-11-23	12.95	-	-	-	-	0	0	-	10.35	-	-	-	-	0	-	-1.15%
2022-11-22	13.10	-	-	-	-	0	0	-	10.47	-	-	-	-	0	-	-0.76%
2022-11-21	13.20	-	-	-	-	0	0	-	10.55	-	-	-	-	0	-	-0.75%
2022-11-18	13.30	-	-	13.30	13.50	3,285	43,909	13.367	10.63	-	-	10.63	10.79	4,110	10.682	-2.56%
2022-11-17	13.65	-	14.40	13.65	14.10	2,760	38,291	13.874	10.91	-	11.51	10.91	11.27	3,454	11.088	-5.21%
2022-11-16	14.40	-	-	14.35	14.45	5,625	80,954	14.392	11.51	-	-	11.47	11.55	7,038	11.502	2.13%
2022-11-15	14.10	-	-	14.10	14.85	8,055	116,256	14.433	11.27	-	-	11.27	11.87	10,079	11.534	2.92%
2022-11-14	13.70	10.70	-	13.20	13.65	3,205	43,042	13.430	10.95	8.551	-	10.55	10.91	4,010	10.733	21.24%
2022-11-11	11.30	-	-	10.60	10.70	1,010	10,707	10.601	9.031	-	-	8.471	8.551	1,264	8.4722	18.32%
2022-11-10	9.550	-	-	9.550	9.550	1,500	14,325	9.5500	7.632	-	-	7.632	7.632	1,877	7.6322	3.80%
2022-11-09	9.200	-	-	9.000	9.250	3,765	34,518	9.1681	7.353	-	-	7.193	7.392	4,711	7.3271	8.88%
2022-11-08	8.450	-	-	8.450	8.600	8,170	69,051	8.4518	6.753	-	-	6.753	6.873	10,223	6.7546	0.72%
2022-11-07	8.750	8.550	-	8.750	8.750	3,000	26,250	8.7500	6.705	6.552	-	6.705	6.705	3,915	6.7052	1.74%
2022-11-04	8.600	8.800	-	8.500	8.600	8,480	72,600	8.5613	6.590	6.743	-	6.514	6.590	11,066	6.5606	1.78%
2022-11-03	8.450	-	-	8.500	8.550	11,865	100,873	8.5017	6.475	-	-	6.514	6.552	15,483	6.5149	-0.59%
2022-11-02	8.500	8.500	8.600	8.450	8.500	4,845	40,950	8.4520	6.514	6.514	6.590	6.475	6.514	6,323	6.4768	-1.73%
2022-11-01	8.650	-	-	8.650	8.750	5,280	45,772	8.6689	6.629	-	-	6.629	6.705	6,890	6.6431	-5.46%
2022-10-31	9.150	-	-	9.400	9.400	1,400	13,160	9.4000	7.012	-	-	7.203	7.203	1,827	7.2033	-5.67%
2022-10-28	9.700	-	-	9.900	9.900	1,700	16,830	9.9000	7.433	-	-	7.586	7.586	2,218	7.5864	-3.00%
2022-10-27	10.00	10.00	-	10.00	10.15	1,445	14,661	10.146	7.663	7.663	-	7.663	7.778	1,886	7.7750	0.00%
2022-10-26	10.00	-	11.40	9.900	10.10	16,265	162,829	10.011	7.663	-	8.736	7.586	7.740	21,225	7.6715	-0.99%
2022-10-25	10.10	-	-	-	-	0	0	-	7.740	-	-	-	-	0	-	-0.98%
2022-10-24	10.20	-	-	10.20	10.45	7,720	80,049	10.369	7.816	-	-	7.816	8.008	10,074	7.9459	-4.23%
2022-10-21	10.65	10.65	-	10.65	10.90	1,295	13,949	10.771	8.161	8.161	-	8.161	8.353	1,690	8.2542	-6.17%
2022-10-20	11.35	-	11.05	-	-	0	0	-	8.698	-	8.468	-	-	0	-	-1.30%
2022-10-19	11.50	-	11.20	11.40	11.80	5,490	63,833	11.627	8.813	-	8.583	8.736	9.042	7,164	8.9100	-4.17%
2022-10-18	12.00	12.00	-	12.00	12.25	1,065	12,858	12.073	9.196	9.196	-	9.196	9.387	1,390	9.2518	-5.14%
2022-10-17	12.65	12.60	-	-	-	0	0	-	9.694	9.655	-	-	-	0	-	0.00%
2022-10-14	12.65	12.60	-	12.60	12.90	7,890	100,619	12.753	9.694	9.655	-	9.655	9.885	10,296	9.7725	-1.94%
2022-10-13	12.90	12.55	-	12.90	13.10	590	7,697	13.046	9.885	9.617	-	9.885	10.04	770	9.9971	-3.37%
2022-10-12	13.35	-	12.95	-	-	0	0	-	10.23	-	9.924	-	-	0	-	-3.96%
2022-10-11	13.90	13.60	-	13.90	14.15	165	2,322	14.073	10.65	10.42	-	10.65	10.84	215	10.784	-3.47%
2022-10-10	14.40	14.00	-	-	-	0	0	-	11.03	10.73	-	-	-	0	-	-0.69%
2022-10-07	14.50	14.25	-	-	-	0	0	-	11.11	10.92	-	-	-	0	-	-2.36%
2022-10-06	14.85	-	14.45	-	-	0	0	-	11.38	-	11.07	-	-	0	-	-1.98%
2022-10-05	15.15	14.70	-	-	-	0	0	-	11.61	11.26	-	-	-	0	-	-1.94%
2022-10-03	15.45	-	-	15.45	15.45	600	9,270	15.450	11.84	-	-	11.84	11.84	783	11.839	4.75%
2022-09-30	14.75	14.60	-	14.75	14.80	2,750	40,653	14.783	11.30	11.19	-	11.30	11.34	3,589	11.328	-3.28%
2022-09-29	15.25	-	18.00	15.25	15.35	2,095	31,969	15.260	11.69	-	13.79	11.69	11.76	2,734	11.694	-4.09%
2022-09-28	15.90	-	18.00	-	-	20	316	15.800	12.18	-	13.79	-	-	26	12.108	-3.05%
2022-09-27	16.40	-	18.00	16.40	16.40	865	14,186	16.400	12.57	-	13.79	12.57	12.57	1,129	12.567	-1.50%
2022-09-26	16.65	-	-	-	-	0	0	-	12.76	-	-	-	-	0	-	-0.60%
2022-09-23	16.75	-	-	-	-	0	0	-	12.84	-	-	-	-	0	-	-2.05%
2022-09-22	17.10	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	-0.87%
2022-09-21	17.25	-	-	-	-	0	0	-	13.22	-	-	-	-	0	-	0.00%
2022-09-20	17.25	-	-	-	-	0	0	-	13.22	-	-	-	-	0	-	0.00%
2022-09-19	17.25	-	-	-	-	0	0	-	13.22	-	-	-	-	0	-	0.00%
2022-09-16	17.25	-	-	-	-	695	12,162	17.499	13.22	-	-	-	-	907	13.410	0.58%
2022-09-15	17.15	-	-	17.10	17.15	1,100	18,824	17.113	13.14	-	-	13.10	13.14	1,435	13.114	1.48%
2022-09-14	16.90	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2022-09-13	16.90	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2022-09-09	16.90	-	-	16.90	16.90	95	1,605	16.895	12.95	-	-	12.95	12.95	124	12.947	1.20%
2022-09-08	16.70	-	-	-	-	0	0	-	12.80	-	-	-	-	0	-	0.30%
2022-09-07	16.65	-	-	-	-	0	0	-	12.76	-	-	-	-	0	-	0.60%
2022-09-06	16.55	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	0.61%
2022-09-05	16.45	-	-	16.50	16.50	1,100	18,150	16.500	12.61	-	-	12.64	12.64	1,435	12.644	-4.36%
2022-09-02	17.20	-	-	-	-	0	0	-	13.18	-	-	-	-	0	-	0.00%
2022-09-01	17.20	-	-	-	-	0	0	-	13.18	-	-	-	-	0	-	0.00%
2022-08-31	17.20	16.80	-	16.90	16.90	1,000	16,900	16.900	13.18	12.87	-	12.95	12.95	1,305	12.951	2.38%
2022-08-30	16.80	16.35	-	16.80	16.80	1,100	18,480	16.800	12.87	12.53	-	12.87	12.87	1,435	12.874	-0.88%
2022-08-29	16.95	-	-	17.15	17.45	1,025	17,883	17.447	12.99	-	-	13.14	13.37	1,338	13.370	-3.42%
2022-08-26	17.55	-	-	17.50	17.50	545	9,537	17.499	13.45	-	-	13.41	13.41	711	13.410	4.46%
2022-08-25	16.80	-	-	16.30	16.60	2,780	45,703	16.440	12.87	-	-	12.49	12.72	3,628	12.598	8.74%
2022-08-24	15.45	-	-	14.95	15.45	7,225	109,829	15.201	11.84	-	-	11.46	11.84	9,428	11.649	3.69%
2022-08-23	14.90	-	-	14.00	14.70	1,965	28,191	14.347	11.42	-	-	10.73	11.26	2,564	10.994	3.47%
2022-08-22	14.40	-	-	14.25	14.25	130	1,852	14.246	11.03	-	-	10.92	10.92	170	10.917	3.23%
2022-08-19	13.95	-	-	13.75	13.75	1,005	13,818	13.749	10.69	-	-	10.54	10.54	1,311	10.536	1.45%
2022-08-18	13.75	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	-0.36%
2022-08-17	13.80	-	-	13.80	14.15	6,350	88,834	13.990	10.58	-	-	10.58	10.84	8,287	10.720	0.00%
2022-08-16	13.80	-	-	13.30	13.80	18,200	246,350	13.536	10.58	-	-	10.19	10.58	23,750	10.373	9.52%
2022-08-15	12.60	12.50	-	-	-	0	0	-	9.655	9.579	-	-	-	0	-	0.00%
2022-08-12	12.60	12.50	-	-	-	0	0	-	9.655	9.579	-	-	-	0	-	0.00%
2022-08-11	12.60	12.55	-	-	-	0	0	-	9.655	9.617	-	-	-	0	-	0.00%
2022-08-10	12.60	12.60	-	12.60	12.65	300	3,785	12.617	9.655	9.655	-	9.655	9.694	391	9.6682	-0.40%
2022-08-09	12.65	-	-	12.65	12.70	760	9,620	12.658	9.694	-	-	9.694	9.732	992	9.6998	-0.39%
2022-08-08	12.70	12.65	-	12.70	12.75	880	11,190	12.716	9.732	9.694	-	9.732	9.770	1,148	9.7443	-1.55%
2022-08-05	12.90	12.75	-	13.20	13.20	550	7,260	13.200	9.885	9.770	-	10.12	10.12	718	10.115	-0.15%
2022-08-04	13.20	-	-	13.20	13.65	3,060	40,856	13.352	9.901	-	-	9.901	10.24	4,080	10.014	-3.30%
2022-08-03	13.65	13.40	-	-	-	0	0	-	10.24	10.05	-	-	-	0	-	-2.85%
2022-08-02	14.05	13.40	-	-	-	0	0	-	10.54	10.05	-	-	-	0	-	-1.75%
2022-08-01	14.30	13.40	14.60	-	-	0	0	-	10.73	10.05	10.95	-	-	0	-	0.00%
2022-07-29	14.30	-	-	14.30	14.30	70	1,001	14.300	10.73	-	-	10.73	10.73	93	10.726	0.35%
2022-07-28	14.25	-	-	-	-	0	0	-	10.69	-	-	-	-	0	-	1.06%
2022-07-27	14.10	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	0.71%
2022-07-26	14.00	-	-	14.00	14.00	20	280	14.000	10.50	-	-	10.50	10.50	27	10.501	3.70%
2022-07-25	13.50	13.40	-	-	-	0	0	-	10.13	10.05	-	-	-	0	-	0.75%
2022-07-22	13.40	-	-	-	-	0	0	-	10.05	-	-	-	-	0	-	0.00%
2022-07-21	13.40	-	13.40	13.40	13.70	4,500	60,801	13.511	10.05	-	10.05	10.05	10.28	6,000	10.134	-3.94%
2022-07-20	13.95	-	-	-	-	0	0	-	10.46	-	-	-	-	0	-	-2.79%
2022-07-19	14.35	-	-	-	-	0	0	-	10.76	-	-	-	-	0	-	-2.38%
2022-07-18	14.70	-	-	14.70	14.70	1,200	17,640	14.700	11.03	-	-	11.03	11.03	1,600	11.026	0.68%
2022-07-15	14.60	-	-	-	-	0	0	-	10.95	-	-	-	-	0	-	0.00%
2022-07-14	14.60	14.30	-	-	-	0	0	-	10.95	10.73	-	-	-	0	-	2.10%
2022-07-13	14.30	14.20	-	14.30	14.70	950	13,775	14.500	10.73	10.65	-	10.73	11.03	1,267	10.876	-3.38%
2022-07-12	14.80	-	15.00	14.75	15.80	1,290	19,332	14.986	11.10	-	11.25	11.06	11.85	1,720	11.240	-6.33%
2022-07-11	15.80	-	-	15.80	16.00	790	12,504	15.828	11.85	-	-	11.85	12.00	1,053	11.872	-1.25%
2022-07-08	16.00	-	-	16.10	16.10	60	966	16.100	12.00	-	-	12.08	12.08	80	12.076	-2.74%
2022-07-07	16.45	16.30	-	-	-	0	0	-	12.34	12.23	-	-	-	0	-	-2.95%
2022-07-06	16.95	-	-	16.95	16.95	500	8,475	16.950	12.71	-	-	12.71	12.71	667	12.713	-0.88%
2022-07-05	17.10	-	-	-	-	0	0	-	12.83	-	-	-	-	0	-	-1.72%
2022-07-04	17.40	-	-	-	-	0	0	-	13.05	-	-	-	-	0	-	-0.57%
2022-06-30	17.50	-	-	-	-	0	0	-	13.13	-	-	-	-	0	-	0.00%
2022-06-29	17.50	17.40	-	17.50	17.65	3,235	56,655	17.513	13.13	13.05	-	13.13	13.24	4,313	13.136	-1.96%
2022-06-28	17.85	-	-	17.90	17.90	55	984	17.891	13.39	-	-	13.43	13.43	73	13.419	-2.46%
2022-06-27	18.30	-	-	-	-	0	0	-	13.73	-	-	-	-	0	-	-0.27%
2022-06-24	18.35	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	-2.91%
2022-06-23	18.90	-	-	-	-	0	0	-	14.18	-	-	-	-	0	-	-1.82%
2022-06-22	19.25	-	-	-	-	0	0	-	14.44	-	-	-	-	0	-	-0.77%
2022-06-21	19.40	-	-	-	-	0	0	-	14.55	-	-	-	-	0	-	0.00%
2022-06-20	19.40	-	-	19.40	19.40	285	5,529	19.400	14.55	-	-	14.55	14.55	380	14.551	0.00%
2022-06-17	19.40	-	-	19.50	19.50	1,600	31,200	19.500	14.55	-	-	14.63	14.63	2,133	14.626	-0.26%
2022-06-16	19.45	-	-	-	-	0	0	-	14.59	-	-	-	-	0	-	1.04%
2022-06-15	19.25	-	-	-	-	0	0	-	14.44	-	-	-	-	0	-	0.26%
2022-06-14	19.20	-	-	19.20	19.20	500	9,600	19.200	14.40	-	-	14.40	14.40	667	14.401	-1.54%
2022-06-13	19.50	-	-	19.50	19.50	4,800	93,600	19.500	14.63	-	-	14.63	14.63	6,400	14.626	-3.47%
2022-06-10	20.20	-	-	-	-	130	2,652	20.400	15.15	-	-	-	-	173	15.301	-1.22%
2022-06-09	20.45	20.40	-	20.50	20.50	95	1,949	20.516	15.34	15.30	-	15.38	15.38	127	15.388	-0.73%
2022-06-08	20.60	20.50	-	20.60	20.60	30	618	20.600	15.45	15.38	-	15.45	15.45	40	15.451	0.73%
2022-06-07	20.45	20.45	-	-	-	0	0	-	15.34	15.34	-	-	-	0	-	0.00%
2022-06-06	20.45	-	-	20.40	20.65	805	16,423	20.401	15.34	-	-	15.30	15.49	1,073	15.302	-0.97%
2022-06-02	20.65	20.60	-	20.65	20.65	80	1,652	20.650	15.49	15.45	-	15.49	15.49	107	15.489	-0.72%
2022-06-01	20.80	-	-	-	-	0	0	-	15.60	-	-	-	-	0	-	-0.72%
2022-05-31	20.95	-	-	-	-	0	0	-	15.71	-	-	-	-	0	-	-0.24%
2022-05-30	21.00	20.80	-	21.00	21.00	50	1,050	21.000	15.75	15.60	-	15.75	15.75	67	15.751	0.00%
2022-05-27	21.00	-	-	-	-	0	0	-	15.75	-	-	-	-	0	-	-2.78%
2022-05-26	21.60	-	-	-	-	0	0	-	16.20	-	-	-	-	0	-	-1.59%
2022-05-25	21.95	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	-1.57%
2022-05-24	22.30	22.10	-	22.25	22.30	1,000	22,299	22.299	16.73	16.58	-	16.69	16.73	1,333	16.725	0.45%
2022-05-23	22.20	-	-	-	-	0	0	-	16.65	-	-	-	-	0	-	0.68%
2022-05-20	22.05	21.90	-	21.90	21.90	35	766	21.886	16.54	16.43	-	16.43	16.43	47	16.415	1.85%
2022-05-19	21.65	-	-	-	-	0	0	-	16.24	-	-	-	-	0	-	0.00%
2022-05-18	21.65	-	-	-	-	0	0	-	16.24	-	-	-	-	0	-	-0.23%
2022-05-17	21.70	-	-	21.70	22.30	2,420	53,007	21.904	16.28	-	-	16.28	16.73	3,226	16.429	-1.14%
2022-05-16	21.95	21.70	-	21.95	21.95	800	17,560	21.950	16.46	16.28	-	16.46	16.46	1,067	16.464	1.86%
2022-05-13	21.55	-	-	-	-	0	0	-	16.16	-	-	-	-	0	-	-1.37%
2022-05-12	21.85	-	-	22.00	22.00	350	7,700	22.000	16.39	-	-	16.50	16.50	467	16.501	-1.75%
2022-05-11	22.80	-	-	-	-	0	0	-	16.68	-	-	-	-	0	-	-0.65%
2022-05-10	22.95	-	-	22.95	23.20	1,200	27,690	23.075	16.79	-	-	16.79	16.97	1,640	16.882	-3.77%
2022-05-06	23.85	-	-	-	-	0	0	-	17.45	-	-	-	-	0	-	-0.83%
2022-05-05	24.05	-	-	24.05	24.05	405	9,740	24.049	17.60	-	-	17.60	17.60	554	17.595	-1.23%
2022-05-04	24.35	-	-	-	-	0	0	-	17.82	-	-	-	-	0	-	0.00%
2022-05-03	24.35	-	-	-	-	0	0	-	17.82	-	-	-	-	0	-	0.00%
2022-04-29	24.35	-	-	24.35	24.35	405	9,861	24.348	17.82	-	-	17.82	17.82	554	17.814	3.40%
2022-04-28	23.55	-	-	-	-	0	0	-	17.23	-	-	-	-	0	-	0.21%
2022-04-27	23.50	-	-	-	-	0	0	-	17.19	-	-	-	-	0	-	-0.21%
2022-04-26	23.55	-	-	-	-	0	0	-	17.23	-	-	-	-	0	-	0.00%
2022-04-25	23.55	-	-	23.55	23.55	620	14,597	23.544	17.23	-	-	17.23	17.23	847	17.225	-1.26%
2022-04-22	23.85	-	-	-	-	0	0	-	17.45	-	-	-	-	0	-	-1.04%
2022-04-21	24.10	-	-	24.10	24.10	115	2,771	24.096	17.63	-	-	17.63	17.63	157	17.629	-1.03%
2022-04-20	24.35	-	-	24.35	24.35	255	6,209	24.349	17.82	-	-	17.82	17.82	349	17.814	-2.01%
2022-04-19	24.85	-	-	-	-	0	0	-	18.18	-	-	-	-	0	-	-0.20%
2022-04-14	24.90	-	-	24.90	24.90	135	3,361	24.896	18.22	-	-	18.22	18.22	185	18.215	2.05%
2022-04-13	24.40	-	-	-	-	0	0	-	17.85	-	-	-	-	0	-	0.41%
2022-04-12	24.30	-	-	24.30	24.85	1,185	29,329	24.750	17.78	-	-	17.78	18.18	1,620	18.108	-4.52%
2022-04-11	25.45	-	-	25.95	26.50	1,510	39,283	26.015	18.62	-	-	18.99	19.39	2,064	19.033	-3.96%
2022-04-08	26.50	26.50	-	26.35	26.40	570	15,031	26.370	19.39	19.39	-	19.28	19.32	779	19.293	-0.93%
2022-04-07	26.75	26.20	-	-	-	0	0	-	19.57	19.17	-	-	-	0	-	-1.65%
2022-04-06	27.20	-	-	27.10	27.25	1,030	27,928	27.115	19.90	-	-	19.83	19.94	1,408	19.838	6.88%
2022-04-04	25.45	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	5.17%
2022-04-01	24.20	-	-	-	-	0	0	-	17.71	-	-	-	-	0	-	0.00%
2022-03-31	24.20	-	-	-	-	0	0	-	17.71	-	-	-	-	0	-	4.31%
2022-03-30	23.20	-	-	-	-	0	0	-	16.97	-	-	-	-	0	-	7.16%
2022-03-29	21.65	18.00	-	21.65	21.70	1,705	36,958	21.676	15.84	13.17	-	15.84	15.88	2,330	15.859	5.61%
2022-03-28	20.50	20.30	-	-	-	0	0	-	15.00	14.85	-	-	-	0	-	0.00%
2022-03-25	20.50	18.00	-	-	-	200	4,080	20.400	15.00	13.17	-	-	-	273	14.925	-0.73%
2022-03-24	20.65	-	-	20.65	21.45	4,600	97,060	21.100	15.11	-	-	15.11	15.69	6,287	15.437	-3.05%
2022-03-23	21.30	-	21.80	21.30	21.30	265	5,644	21.298	15.58	-	15.95	15.58	15.58	362	15.582	3.90%
2022-03-22	20.50	-	-	20.45	21.85	11,430	239,403	20.945	15.00	-	-	14.96	15.99	15,623	15.324	-5.09%
2022-03-21	21.60	-	-	21.60	21.90	2,635	56,969	21.620	15.80	-	-	15.80	16.02	3,602	15.818	-1.59%
2022-03-18	21.95	-	-	-	-	300	6,586	21.953	16.06	-	-	-	-	410	16.062	2.09%
2022-03-17	21.50	21.50	-	21.40	21.40	465	9,894	21.277	15.73	15.73	-	15.66	15.66	636	15.567	11.40%
2022-03-16	19.30	18.50	19.70	19.05	19.30	700	13,465	19.236	14.12	13.54	14.41	13.94	14.12	957	14.073	7.82%
2022-03-15	17.90	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	-6.53%
2022-03-14	19.15	-	19.50	19.70	19.70	100	1,970	19.700	14.01	-	14.27	14.41	14.41	137	14.413	-3.77%
2022-03-11	19.90	-	-	-	-	0	0	-	14.56	-	-	-	-	0	-	-3.63%
2022-03-10	20.65	-	-	-	-	0	0	-	15.11	-	-	-	-	0	-	-0.24%
2022-03-09	20.70	-	-	20.95	20.95	300	6,285	20.950	15.14	-	-	15.33	15.33	410	15.328	-4.61%
2022-03-08	21.70	-	-	-	-	0	0	-	15.88	-	-	-	-	0	-	-3.34%
2022-03-07	22.45	-	-	22.40	22.45	1,100	24,680	22.436	16.43	-	-	16.39	16.43	1,503	16.415	-1.10%
2022-03-04	22.70	22.00	-	22.70	22.70	2,400	54,480	22.700	16.61	16.10	-	16.61	16.61	3,280	16.608	-3.61%
2022-03-03	23.55	-	-	23.55	23.55	455	10,715	23.550	17.23	-	-	17.23	17.23	622	17.229	-1.26%
2022-03-02	23.85	-	23.85	23.85	24.15	730	17,620	24.137	17.45	-	17.45	17.45	17.67	998	17.659	-6.47%
2022-03-01	25.50	24.50	-	24.90	25.50	860	21,537	25.043	18.66	17.92	-	18.22	18.66	1,175	18.322	0.59%
2022-02-28	25.35	-	-	25.40	25.40	270	6,858	25.400	18.55	-	-	18.58	18.58	369	18.583	-3.24%
2022-02-25	26.20	-	-	26.40	26.60	70	1,850	26.429	19.17	-	-	19.32	19.46	96	19.336	-3.68%
2022-02-24	27.20	-	-	-	-	0	0	-	19.90	-	-	-	-	0	-	-2.16%
2022-02-23	27.80	-	-	-	-	15	417	27.800	20.34	-	-	-	-	21	20.339	0.36%
2022-02-22	27.70	-	-	-	-	0	0	-	20.27	-	-	-	-	0	-	0.00%
2022-02-21	27.70	27.70	-	27.70	27.70	275	7,622	27.716	20.27	20.27	-	20.27	20.27	376	20.278	-0.18%
2022-02-18	27.75	27.50	-	27.75	27.75	455	12,626	27.750	20.30	20.12	-	20.30	20.30	622	20.302	0.00%
2022-02-17	27.75	-	-	27.40	27.80	1,555	43,088	27.709	20.30	-	-	20.05	20.34	2,125	20.273	-1.07%
2022-02-16	28.05	-	-	27.75	28.20	5,200	145,922	28.062	20.52	-	-	20.30	20.63	7,107	20.531	-0.36%
2022-02-15	28.15	-	-	28.15	28.90	7,405	209,671	28.315	20.60	-	-	20.60	21.14	10,121	20.716	-2.76%
2022-02-14	28.95	-	-	28.80	29.10	4,320	125,097	28.958	21.18	-	-	21.07	21.29	5,905	21.186	-3.02%
2022-02-11	29.85	-	-	29.85	29.85	610	18,229	29.884	21.84	-	-	21.84	21.84	834	21.864	1.02%
2022-02-10	29.55	28.80	-	29.55	29.55	1,340	39,597	29.550	21.62	21.07	-	21.62	21.62	1,832	21.620	2.50%
2022-02-09	28.83	28.50	-	-	-	0	0	-	21.09	20.85	-	-	-	0	-	-0.00%
2022-02-08	29.10	-	-	29.55	29.55	100	2,955	29.550	21.09	-	-	21.42	21.42	138	21.419	-1.52%
2022-02-07	29.55	-	-	29.60	29.80	470	14,002	29.792	21.42	-	-	21.46	21.60	648	21.594	-1.17%
2022-02-04	29.90	29.80	-	29.90	29.90	95	2,840	29.895	21.67	21.60	-	21.67	21.67	131	21.669	0.34%
2022-01-31	29.80	29.85	30.10	29.75	29.75	120	3,570	29.750	21.60	21.64	21.82	21.56	21.56	166	21.564	0.17%
2022-01-28	29.75	-	-	29.75	29.80	715	21,275	29.755	21.56	-	-	21.56	21.60	986	21.568	-3.41%
2022-01-27	30.80	-	-	31.00	31.00	50	1,550	31.000	22.33	-	-	22.47	22.47	69	22.470	-0.65%
2022-01-26	31.00	-	-	31.00	31.10	1,705	52,949	31.055	22.47	-	-	22.47	22.54	2,352	22.510	1.31%
2022-01-25	30.60	30.50	-	30.60	31.20	920	28,212	30.665	22.18	22.11	-	22.18	22.62	1,269	22.227	0.16%
2022-01-24	30.55	30.55	-	30.35	30.55	770	23,386	30.371	22.14	22.14	-	22.00	22.14	1,062	22.014	2.00%
2022-01-21	29.95	-	-	-	-	0	0	-	21.71	-	-	-	-	0	-	2.22%
2022-01-20	29.30	28.70	-	29.05	30.10	8,475	250,754	29.588	21.24	20.80	-	21.06	21.82	11,692	21.446	8.52%
2022-01-19	27.00	27.00	-	25.85	27.45	10,395	274,376	26.395	19.57	19.57	-	18.74	19.90	14,341	19.132	3.65%
2022-01-18	26.05	-	-	25.65	26.05	9,110	235,510	25.852	18.88	-	-	18.59	18.88	12,568	18.738	1.36%
2022-01-17	25.70	-	-	26.00	26.50	2,540	66,740	26.276	18.63	-	-	18.85	19.21	3,504	19.046	-5.86%
2022-01-14	27.30	27.00	-	27.30	27.80	6,500	177,975	27.381	19.79	19.57	-	19.79	20.15	8,967	19.847	-2.85%
2022-01-13	28.10	-	-	28.10	28.35	1,500	42,300	28.200	20.37	-	-	20.37	20.55	2,069	20.441	-2.77%
2022-01-12	28.90	-	-	28.90	29.65	4,205	123,123	29.280	20.95	-	-	20.95	21.49	5,801	21.223	-4.15%
2022-01-11	30.15	30.10	-	30.20	30.20	150	4,530	30.200	21.85	21.82	-	21.89	21.89	207	21.890	-0.33%
2022-01-10	30.25	30.20	-	30.25	30.35	5,400	163,600	30.296	21.93	21.89	-	21.93	22.00	7,450	21.960	-1.47%
2022-01-07	30.70	30.00	-	-	-	0	0	-	22.25	21.75	-	-	-	0	-	-3.15%
2022-01-06	31.70	-	-	31.80	32.30	535	17,264	32.269	22.98	-	-	23.05	23.41	738	23.390	-3.50%
2022-01-05	32.85	32.50	-	-	-	0	0	-	23.81	23.56	-	-	-	0	-	-2.38%
2022-01-04	33.65	-	-	33.80	33.80	450	15,210	33.800	24.39	-	-	24.50	24.50	621	24.500	-1.32%
2022-01-03	34.10	-	-	-	-	0	0	-	24.72	-	-	-	-	0	-	0.00%
2021-12-31	34.10	34.00	34.30	-	-	0	0	-	24.72	24.64	24.86	-	-	0	-	0.00%
2021-12-30	34.10	33.75	-	-	-	0	0	-	24.72	24.46	-	-	-	0	-	-0.15%
2021-12-29	34.15	33.80	-	-	-	0	0	-	24.75	24.50	-	-	-	0	-	0.00%
2021-12-28	34.15	33.95	-	-	-	0	0	-	24.75	24.61	-	-	-	0	-	-0.44%
2021-12-24	34.30	34.10	34.45	-	-	0	0	-	24.86	24.72	24.97	-	-	0	-	0.00%
2021-12-23	34.30	33.90	-	-	-	0	0	-	24.86	24.57	-	-	-	0	-	-0.29%
2021-12-22	34.40	-	-	-	-	0	0	-	24.93	-	-	-	-	0	-	0.00%
2021-12-21	34.40	-	-	34.40	34.75	65	2,248	34.585	24.93	-	-	24.93	25.19	90	25.068	-1.15%
2021-12-20	34.80	34.70	-	-	-	0	0	-	25.22	25.15	-	-	-	0	-	-0.29%
2021-12-17	34.90	34.50	-	-	-	0	0	-	25.30	25.01	-	-	-	0	-	0.00%
2021-12-16	34.90	34.70	-	-	-	0	0	-	25.30	25.15	-	-	-	0	-	-0.71%
2021-12-15	35.15	-	-	-	-	0	0	-	25.48	-	-	-	-	0	-	-2.63%
2021-12-14	36.10	-	-	36.10	36.10	5	180	36.000	26.17	-	-	26.17	26.17	7	26.094	-1.37%
2021-12-13	36.60	-	36.60	36.60	36.60	5	183	36.600	26.53	-	26.53	26.53	26.53	7	26.529	0.00%
2021-12-10	36.60	-	-	-	-	0	0	-	26.53	-	-	-	-	0	-	1.53%
2021-12-09	36.05	-	-	-	-	0	0	-	26.13	-	-	-	-	0	-	1.26%
2021-12-08	35.60	-	-	-	-	0	0	-	25.80	-	-	-	-	0	-	1.71%
2021-12-07	35.00	-	-	-	-	0	0	-	25.37	-	-	-	-	0	-	1.89%
2021-12-06	34.35	-	-	34.35	34.35	350	12,022	34.349	24.90	-	-	24.90	24.90	483	24.897	-1.15%
2021-12-03	34.75	34.50	-	-	-	0	0	-	25.19	25.01	-	-	-	0	-	-0.71%
2021-12-02	35.00	34.75	-	-	-	0	0	-	25.37	25.19	-	-	-	0	-	0.00%
2021-12-01	35.00	34.50	-	-	-	0	0	-	25.37	25.01	-	-	-	0	-	-1.69%
2021-11-30	35.60	34.60	-	35.60	35.60	300	10,680	35.600	25.80	25.08	-	25.80	25.80	414	25.804	1.57%
2021-11-29	35.05	-	35.10	35.05	35.30	1,225	43,216	35.278	25.41	-	25.44	25.41	25.59	1,690	25.571	-2.64%
2021-11-26	36.00	-	-	36.00	36.00	25	900	36.000	26.09	-	-	26.09	26.09	34	26.094	-1.64%
2021-11-25	36.60	36.35	-	-	-	0	0	-	26.53	26.35	-	-	-	0	-	-2.14%
2021-11-24	37.40	-	-	37.40	37.40	140	5,238	37.414	27.11	-	-	27.11	27.11	193	27.119	0.81%
2021-11-23	37.10	-	-	37.10	37.40	350	13,030	37.229	26.89	-	-	26.89	27.11	483	26.985	-1.07%
2021-11-22	37.50	37.50	-	-	-	0	0	-	27.18	27.18	-	-	-	0	-	0.00%
2021-11-19	37.50	-	-	37.50	37.50	265	9,937	37.498	27.18	-	-	27.18	27.18	366	27.180	0.00%
2021-11-18	37.50	-	-	37.30	37.60	6,240	233,872	37.480	27.18	-	-	27.04	27.25	8,609	27.167	1.35%
2021-11-17	37.00	36.60	-	-	-	5,200	190,902	36.712	26.82	26.53	-	-	-	7,174	26.610	-0.67%
2021-11-16	37.25	-	38.45	37.20	37.90	2,955	111,006	37.566	27.00	-	27.87	26.96	27.47	4,077	27.229	-2.49%
2021-11-15	38.20	-	38.45	37.85	38.45	9,935	378,128	38.060	27.69	-	27.87	27.44	27.87	13,706	27.588	3.66%
2021-11-12	36.85	-	-	35.45	37.40	4,030	146,628	36.384	26.71	-	-	25.70	27.11	5,560	26.373	5.89%
2021-11-11	34.80	34.25	-	34.05	34.80	1,480	50,740	34.284	25.22	24.83	-	24.68	25.22	2,042	24.850	7.08%
2021-11-10	32.50	31.45	-	31.85	31.85	200	6,370	31.850	23.56	22.80	-	23.09	23.09	276	23.086	3.01%
2021-11-09	31.55	-	-	31.55	31.65	11,515	363,910	31.603	22.87	-	-	22.87	22.94	15,886	22.907	-3.52%
2021-11-08	32.70	32.60	-	33.10	33.10	505	16,715	33.099	23.70	23.63	-	23.99	23.99	697	23.992	-2.82%
2021-11-05	33.65	33.45	-	33.65	33.65	10	336	33.600	24.39	24.25	-	24.39	24.39	14	24.355	-3.80%
2021-11-04	35.70	-	-	36.00	36.00	20	720	36.000	25.35	-	-	25.57	25.57	28	25.568	-2.06%
2021-11-03	36.45	-	-	36.45	36.55	1,715	62,551	36.473	25.89	-	-	25.89	25.96	2,415	25.904	0.69%
2021-11-02	36.20	-	-	36.20	36.45	20	727	36.350	25.71	-	-	25.71	25.89	28	25.817	-2.43%
2021-11-01	37.10	37.05	-	37.10	37.80	10	374	37.400	26.35	26.31	-	26.35	26.85	14	26.562	-3.13%
2021-10-29	38.30	38.05	-	-	-	0	0	-	27.20	27.02	-	-	-	0	-	-0.52%
2021-10-28	38.50	38.40	-	38.60	38.60	705	27,213	38.600	27.34	27.27	-	27.41	27.41	993	27.415	-0.90%
2021-10-27	38.85	38.75	-	38.85	38.85	300	11,655	38.850	27.59	27.52	-	27.59	27.59	422	27.592	-0.38%
2021-10-26	39.00	-	-	39.00	39.10	7,515	295,185	39.279	27.70	-	-	27.70	27.77	10,581	27.897	-1.02%
2021-10-25	39.40	39.00	-	-	-	0	0	-	27.98	27.70	-	-	-	0	-	-0.25%
2021-10-22	39.50	39.20	-	39.50	39.55	65	2,567	39.492	28.05	27.84	-	28.05	28.09	92	28.048	-0.38%
2021-10-21	39.65	39.40	-	39.70	39.70	5	198	39.600	28.16	27.98	-	28.20	28.20	7	28.125	-1.00%
2021-10-20	40.05	39.80	-	40.05	40.05	400	16,020	40.050	28.44	28.27	-	28.44	28.44	563	28.444	0.12%
2021-10-19	40.00	-	-	40.10	40.10	1,005	40,300	40.100	28.41	-	-	28.48	28.48	1,415	28.480	2.56%
2021-10-18	39.00	38.80	-	38.70	38.80	3,000	116,300	38.767	27.70	27.56	-	27.49	27.56	4,224	27.533	4.70%
2021-10-15	37.25	-	-	36.75	36.75	100	3,675	36.750	26.46	-	-	26.10	26.10	141	26.101	2.05%
2021-10-12	36.50	-	-	36.50	36.50	150	5,475	36.500	25.92	-	-	25.92	25.92	211	25.923	-1.48%
2021-10-11	37.05	-	-	37.30	38.60	1,100	42,200	38.364	26.31	-	-	26.49	27.41	1,549	27.247	-5.73%
2021-10-08	39.30	-	-	39.65	39.70	170	6,740	39.647	27.91	-	-	28.16	28.20	239	28.158	-1.38%
2021-10-07	39.85	-	-	-	-	0	0	-	28.30	-	-	-	-	0	-	-3.63%
2021-10-06	41.35	-	-	-	-	0	0	-	29.37	-	-	-	-	0	-	-0.24%
2021-10-05	41.45	-	-	41.90	41.95	1,400	58,710	41.936	29.44	-	-	29.76	29.79	1,971	29.784	-2.81%
2021-10-04	42.65	-	-	-	-	0	0	-	30.29	-	-	-	-	0	-	-0.58%
2021-09-30	42.90	-	-	42.90	42.90	160	6,864	42.900	30.47	-	-	30.47	30.47	225	30.469	-0.35%
2021-09-29	43.05	-	-	-	-	0	0	-	30.58	-	-	-	-	0	-	-0.58%
2021-09-28	43.30	-	-	-	-	0	0	-	30.75	-	-	-	-	0	-	0.00%
2021-09-27	43.30	-	-	-	-	0	0	-	30.75	-	-	-	-	0	-	-0.69%
2021-09-24	43.60	-	-	-	-	0	0	-	30.97	-	-	-	-	0	-	0.11%
2021-09-23	43.55	-	-	-	-	0	0	-	30.93	-	-	-	-	0	-	0.58%
2021-09-21	43.30	-	-	-	-	0	0	-	30.75	-	-	-	-	0	-	-0.35%
2021-09-20	43.45	-	-	-	-	0	0	-	30.86	-	-	-	-	0	-	-1.36%
2021-09-17	44.05	-	-	-	-	0	0	-	31.29	-	-	-	-	0	-	-1.56%
2021-09-16	44.75	-	-	-	-	0	0	-	31.78	-	-	-	-	0	-	-1.21%
2021-09-15	45.30	-	-	-	-	0	0	-	32.17	-	-	-	-	0	-	-0.33%
2021-09-14	45.45	-	-	-	-	0	0	-	32.28	-	-	-	-	0	-	0.00%
2021-09-13	45.45	-	-	-	-	0	0	-	32.28	-	-	-	-	0	-	0.11%
2021-09-10	45.40	-	-	-	-	0	0	-	32.24	-	-	-	-	0	-	0.11%
2021-09-09	45.35	-	-	-	-	0	0	-	32.21	-	-	-	-	0	-	0.00%
2021-09-08	45.35	-	-	-	-	0	0	-	32.21	-	-	-	-	0	-	0.00%
2021-09-07	45.35	-	-	-	-	0	0	-	32.21	-	-	-	-	0	-	-0.66%
2021-09-06	45.65	-	-	-	-	0	0	-	32.42	-	-	-	-	0	-	-0.11%
2021-09-03	45.70	-	-	-	-	0	0	-	32.46	-	-	-	-	0	-	-1.40%
2021-09-02	46.35	-	-	-	-	0	0	-	32.92	-	-	-	-	0	-	-0.54%
2021-09-01	46.60	-	-	-	-	0	0	-	33.10	-	-	-	-	0	-	-0.11%
2021-08-31	46.65	-	-	-	-	0	0	-	33.13	-	-	-	-	0	-	0.21%
2021-08-30	46.55	-	-	-	-	0	0	-	33.06	-	-	-	-	0	-	0.00%
2021-08-27	46.55	-	-	-	-	0	0	-	33.06	-	-	-	-	0	-	0.00%
2021-08-26	46.55	-	-	-	-	0	0	-	33.06	-	-	-	-	0	-	0.00%
2021-08-25	46.55	-	-	46.55	46.55	230	10,706	46.548	33.06	-	-	33.06	33.06	324	33.059	0.00%
2021-08-24	46.55	-	-	-	-	0	0	-	33.06	-	-	-	-	0	-	0.00%
2021-08-23	46.55	-	-	-	-	0	0	-	33.06	-	-	-	-	0	-	0.00%
2021-08-20	46.55	-	-	-	-	0	0	-	33.06	-	-	-	-	0	-	-0.32%
2021-08-19	46.70	-	-	-	-	0	0	-	33.17	-	-	-	-	0	-	-0.11%
2021-08-18	46.75	-	-	-	-	0	0	-	33.20	-	-	-	-	0	-	0.00%
2021-08-17	46.75	-	-	-	-	0	0	-	33.20	-	-	-	-	0	-	0.00%
2021-08-16	46.75	-	-	-	-	0	0	-	33.20	-	-	-	-	0	-	0.00%
2021-08-13	46.75	-	-	-	-	0	0	-	33.20	-	-	-	-	0	-	0.32%
2021-08-12	46.60	-	-	-	-	0	0	-	33.10	-	-	-	-	0	-	0.54%
2021-08-11	46.35	-	-	-	-	0	0	-	32.92	-	-	-	-	0	-	0.11%
2021-08-10	46.30	-	-	-	-	0	0	-	32.88	-	-	-	-	0	-	0.00%
2021-08-09	46.30	-	-	-	-	0	0	-	32.88	-	-	-	-	0	-	0.00%
2021-08-06	46.30	-	-	-	-	0	0	-	32.88	-	-	-	-	0	-	-0.22%
2021-08-05	46.40	-	-	46.40	46.40	4,245	196,968	46.400	32.95	-	-	32.95	32.95	5,977	32.954	0.87%
2021-08-04	46.80	-	-	-	-	0	0	-	32.67	-	-	-	-	0	-	0.75%
2021-08-03	46.45	-	-	-	-	0	0	-	32.43	-	-	-	-	0	-	0.43%
2021-08-02	46.25	-	-	-	-	0	0	-	32.29	-	-	-	-	0	-	0.00%
2021-07-30	46.25	-	-	46.30	46.30	1,000	46,300	46.300	32.29	-	-	32.32	32.32	1,432	32.321	-1.49%
2021-07-29	46.95	-	-	-	-	0	0	-	32.77	-	-	-	-	0	-	-0.63%
2021-07-28	47.25	-	-	-	-	0	0	-	32.98	-	-	-	-	0	-	-0.94%
2021-07-27	47.70	-	-	-	-	0	0	-	33.30	-	-	-	-	0	-	-1.45%
2021-07-26	48.40	-	-	-	-	0	0	-	33.79	-	-	-	-	0	-	-0.62%
2021-07-23	48.70	-	-	-	-	0	0	-	34.00	-	-	-	-	0	-	-0.10%
2021-07-22	48.75	-	-	-	-	0	0	-	34.03	-	-	-	-	0	-	-0.61%
2021-07-21	49.05	-	-	-	-	0	0	-	34.24	-	-	-	-	0	-	-0.10%
2021-07-20	49.10	-	-	-	-	0	0	-	34.28	-	-	-	-	0	-	-0.10%
2021-07-19	49.15	-	-	-	-	10,000	493,760	49.376	34.31	-	-	-	-	14,325	34.468	0.00%
2021-07-16	49.15	-	-	-	-	0	0	-	34.31	-	-	-	-	0	-	0.31%
2021-07-15	49.00	-	-	-	-	0	0	-	34.21	-	-	-	-	0	-	0.00%
2021-07-14	49.00	49.00	-	-	-	0	0	-	34.21	34.21	-	-	-	0	-	0.51%
2021-07-13	48.75	-	-	-	-	0	0	-	34.03	-	-	-	-	0	-	0.00%
2021-07-12	48.75	-	-	-	-	0	0	-	34.03	-	-	-	-	0	-	0.41%
2021-07-09	48.55	-	-	-	-	0	0	-	33.89	-	-	-	-	0	-	0.00%
2021-07-08	48.55	-	-	-	-	0	0	-	33.89	-	-	-	-	0	-	0.00%
2021-07-07	48.55	-	-	-	-	0	0	-	33.89	-	-	-	-	0	-	-0.72%
2021-07-06	48.90	-	-	-	-	0	0	-	34.14	-	-	-	-	0	-	-0.71%
2021-07-05	49.25	-	-	-	-	0	0	-	34.38	-	-	-	-	0	-	0.00%
2021-07-02	49.25	-	-	49.25	49.25	100	4,925	49.250	34.38	-	-	34.38	34.38	143	34.381	-0.10%
2021-06-30	49.30	-	-	-	-	0	0	-	34.42	-	-	-	-	0	-	-0.40%
2021-06-29	49.50	-	-	-	-	0	0	-	34.56	-	-	-	-	0	-	0.00%
2021-06-28	49.50	-	-	-	-	0	0	-	34.56	-	-	-	-	0	-	0.00%
2021-06-25	49.50	-	-	-	-	0	0	-	34.56	-	-	-	-	0	-	0.00%
2021-06-24	49.50	-	-	-	-	0	0	-	34.56	-	-	-	-	0	-	0.00%
2021-06-23	49.50	-	-	-	-	0	0	-	34.56	-	-	-	-	0	-	0.00%
2021-06-22	49.50	-	-	-	-	0	0	-	34.56	-	-	-	-	0	-	0.00%
2021-06-21	49.50	-	-	-	-	0	0	-	34.56	-	-	-	-	0	-	0.00%
2021-06-18	49.50	-	-	-	-	0	0	-	34.56	-	-	-	-	0	-	0.00%
2021-06-17	49.50	-	-	49.50	49.50	1,000	49,500	49.500	34.56	-	-	34.56	34.56	1,432	34.555	0.00%
2021-06-16	49.50	-	-	-	-	0	0	-	34.56	-	-	-	-	0	-	-0.30%
2021-06-15	49.65	-	-	-	-	0	0	-	34.66	-	-	-	-	0	-	-0.20%
2021-06-11	49.75	-	-	-	-	0	0	-	34.73	-	-	-	-	0	-	-0.10%
2021-06-10	49.80	-	-	-	-	0	0	-	34.76	-	-	-	-	0	-	-0.50%
2021-06-09	50.05	-	-	-	-	0	0	-	34.94	-	-	-	-	0	-	0.00%
2021-06-08	50.05	-	-	-	-	0	0	-	34.94	-	-	-	-	0	-	0.00%
2021-06-07	50.05	-	-	-	-	0	0	-	34.94	-	-	-	-	0	-	0.00%
2021-06-04	50.05	-	-	-	-	0	0	-	34.94	-	-	-	-	0	-	-0.10%
2021-06-03	50.10	-	-	-	-	0	0	-	34.97	-	-	-	-	0	-	0.00%
2021-06-02	50.10	-	-	-	-	0	0	-	34.97	-	-	-	-	0	-	0.00%
2021-06-01	50.10	-	-	-	-	0	0	-	34.97	-	-	-	-	0	-	0.00%
2021-05-31	50.10	-	-	50.05	50.05	5	250	50.000	34.97	-	-	34.94	34.94	7	34.904	-0.79%
2021-05-28	50.50	-	50.50	-	-	0	0	-	35.25	-	35.25	-	-	0	-	0.00%
2021-05-27	50.50	-	-	50.50	50.50	5	252	50.400	35.25	-	-	35.25	35.25	7	35.183	0.50%
2021-05-26	50.25	-	-	-	-	0	0	-	35.08	-	-	-	-	0	-	0.20%
2021-05-25	50.15	-	-	-	-	0	0	-	35.01	-	-	-	-	0	-	0.10%
2021-05-24	50.10	-	-	-	-	0	0	-	34.97	-	-	-	-	0	-	0.10%
2021-05-21	50.05	-	-	-	-	0	0	-	34.94	-	-	-	-	0	-	0.00%
2021-05-20	50.05	-	-	-	-	0	0	-	34.94	-	-	-	-	0	-	0.00%
2021-05-18	50.05	-	-	-	-	0	0	-	34.94	-	-	-	-	0	-	0.00%
2021-05-17	50.05	-	-	-	-	0	0	-	34.94	-	-	-	-	0	-	0.00%
2021-05-14	50.05	-	-	-	-	0	0	-	34.94	-	-	-	-	0	-	0.00%
2021-05-13	50.05	-	-	-	-	0	0	-	34.94	-	-	-	-	0	-	0.00%
2021-05-12	50.05	-	-	-	-	0	0	-	34.94	-	-	-	-	0	-	0.00%
2021-05-11	50.05	-	-	-	-	0	0	-	34.94	-	-	-	-	0	-	0.00%
2021-05-10	50.05	-	-	-	-	0	0	-	34.94	-	-	-	-	0	-	0.00%
2021-05-07	50.05	-	-	-	-	0	0	-	34.94	-	-	-	-	0	-	0.10%
2021-05-06	50.00	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2021-05-05	50.00	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.10%
2021-05-04	49.95	-	-	-	-	0	0	-	34.87	-	-	-	-	0	-	0.30%
2021-05-03	49.80	-	-	-	-	0	0	-	34.76	-	-	-	-	0	-	0.00%
2021-04-30	49.80	-	-	-	-	0	0	-	34.76	-	-	-	-	0	-	0.00%
2021-04-29	49.80	-	-	-	-	0	0	-	34.76	-	-	-	-	0	-	0.00%
2021-04-28	49.80	-	-	-	-	0	0	-	34.76	-	-	-	-	0	-	0.00%
2021-04-27	49.80	-	-	-	-	0	0	-	34.76	-	-	-	-	0	-	0.00%
2021-04-26	49.80	-	-	49.80	49.80	4,000	199,200	49.800	34.76	-	-	34.76	34.76	5,730	34.764	0.40%
2021-04-23	49.60	-	-	-	-	0	0	-	34.62	-	-	-	-	0	-	0.10%
2021-04-22	49.55	-	-	-	-	10,000	497,364	49.736	34.59	-	-	-	-	14,325	34.720	0.30%
2021-04-21	49.40	-	-	-	-	0	0	-	34.49	-	-	-	-	0	-	0.00%
2021-04-20	49.40	-	-	-	-	20,000	994,440	49.722	34.49	-	-	-	-	28,650	34.710	0.00%
2021-04-19	49.40	-	-	-	-	0	0	-	34.49	-	-	-	-	0	-	0.00%
2021-04-16	49.40	-	-	-	-	0	0	-	34.49	-	-	-	-	0	-	-0.40%
2021-04-15	49.60	-	-	-	-	0	0	-	34.62	-	-	-	-	0	-	-0.60%
2021-04-14	49.90	-	49.95	50.10	50.10	50	2,505	50.100	34.83	-	34.87	34.97	34.97	72	34.974