Securities

Security:

NCB FINANCIAL GROUP LIMITED

Symbol:

NCBFG

Sector:

BANKING

Status:

Active

Financial Year End:

September 30

Website:

https://www.myncb.com/

Trade Information

Charts

Corporate Action

History

Comparison

Newsroom

Trade Information

Trade Information for 26 Feb 2025

Opening Price	Closing Price	Change	Change%
$2.39	$2.39	$0.00	0.00%
Best Bid	Best Ask	Volume	Value
$2.31	$2.39	20,000	$47,800.00
High	Low	52 Wk High	52 Wk Low
$2.39	$2.39	$3.50	$2.12
WTD	MTD	QTD	YTD
0.00%	2.58%	0.00%	0.00%
Issued Share Capital	Market Capitalization
2,466,762,828	$ 5,895,563,158.92

Charts

Corporate Action

Payment Type	Ex-Dividend Date	Record Date	Payment Date	Currency	Dividend Amount
Interim	28 Nov 2024	29 Nov 2024	13 Dec 2024	JMD	$0.50
Interim	30 Aug 2024	02 Sep 2024	16 Sep 2024	JMD	$0.50
Interim	24 May 2024	27 May 2024	10 Jun 2024	JMD	$0.50
Interim	29 Feb 2024	04 Mar 2024	18 Mar 2024	JMD	$0.50
Interim	30 Nov 2023	04 Dec 2023	18 Dec 2023	JMD	$0.50
Interim	11 May 2021	14 May 2021	31 May 2021	JMD	$0.50
Interim	12 Feb 2020	14 Feb 2020	02 Mar 2020	JMD	$1.00
Interim	20 Nov 2019	22 Nov 2019	06 Dec 2019	JMD	$0.90
Interim	09 Aug 2019	13 Aug 2019	27 Aug 2019	JMD	$0.90
Interim	08 May 2019	10 May 2019	27 May 2019	JMD	$0.90
Interim	06 Feb 2019	08 Feb 2019	22 Feb 2019	JMD	$0.90
Interim	21 Nov 2018	23 Nov 2018	07 Dec 2018	JMD	$0.70
Interim	10 Aug 2018	14 Aug 2018	28 Aug 2018	JMD	$0.70
Interim	07 Feb 2018	09 Feb 2018	26 Feb 2018	JMD	$0.70
Interim	22 Nov 2017	24 Nov 2017	08 Dec 2017	JMD	$0.60
Interim	11 Aug 2017	15 Aug 2017	29 Aug 2017	JMD	$0.60
Interim	10 May 2017	12 May 2017	29 May 2017	JMD	$0.60

History

By Date:

Date	Open	Close	Change($)	Change(%)	Volume Traded
26 Feb 2025	2.39	2.39	0.00	0.00	20,000
25 Feb 2025	2.39	2.39	0.00	0.00	6,500
24 Feb 2025	2.39	2.39	0.00	0.00	0
21 Feb 2025	2.39	2.39	0.00	0.00	0
20 Feb 2025	2.39	2.39	0.00	0.00	0
19 Feb 2025	2.39	2.39	0.00	0.00	0
18 Feb 2025	2.39	2.39	0.00	0.00	0
12 Feb 2025	2.39	2.39	0.00	0.00	29,525
11 Feb 2025	2.39	2.39	0.00	0.00	17,180
10 Feb 2025	2.39	2.39	0.00	0.00	0
07 Feb 2025	2.39	2.39	0.00	0.00	209
06 Feb 2025	2.39	2.39	0.00	0.00	5,872
05 Feb 2025	2.39	2.39	0.00	0.00	14,117
04 Feb 2025	2.33	2.39	0.06	2.58	819
03 Feb 2025	2.33	2.33	0.00	0.00	0
31 Jan 2025	2.33	2.33	0.00	0.00	501,920
30 Jan 2025	2.39	2.33	-0.06	-2.51	1,080
29 Jan 2025	2.39	2.39	0.00	0.00	0
28 Jan 2025	2.39	2.39	0.00	0.00	0
27 Jan 2025	2.39	2.39	0.00	0.00	0
24 Jan 2025	2.39	2.39	0.00	0.00	185,700
23 Jan 2025	2.39	2.39	0.00	0.00	0
22 Jan 2025	2.39	2.39	0.00	0.00	185,900
21 Jan 2025	2.39	2.39	0.00	0.00	0
20 Jan 2025	2.39	2.39	0.00	0.00	107,225
17 Jan 2025	2.39	2.39	0.00	0.00	41,500
16 Jan 2025	2.39	2.39	0.00	0.00	50,000
15 Jan 2025	2.39	2.39	0.00	0.00	13,034
14 Jan 2025	2.39	2.39	0.00	0.00	0
13 Jan 2025	2.39	2.39	0.00	0.00	0
10 Jan 2025	2.38	2.39	0.01	0.42	42,035
09 Jan 2025	2.38	2.38	0.00	0.00	0
08 Jan 2025	2.38	2.38	0.00	0.00	0
07 Jan 2025	2.38	2.38	0.00	0.00	1,013,005
06 Jan 2025	2.39	2.38	-0.01	-0.42	151,268
03 Jan 2025	2.39	2.39	0.00	0.00	138,020
02 Jan 2025	2.39	2.39	0.00	0.00	0
31 Dec 2024	2.39	2.39	0.00	0.00	0
30 Dec 2024	2.39	2.39	0.00	0.00	0
27 Dec 2024	2.39	2.39	0.00	0.00	0
24 Dec 2024	2.39	2.39	0.00	0.00	37,200
23 Dec 2024	2.39	2.39	0.00	0.00	0
20 Dec 2024	2.39	2.39	0.00	0.00	14,000
19 Dec 2024	2.39	2.39	0.00	0.00	54,660
18 Dec 2024	2.38	2.39	0.01	0.42	4,134
17 Dec 2024	2.38	2.38	0.00	0.00	7
16 Dec 2024	2.38	2.38	0.00	0.00	146,000
13 Dec 2024	2.39	2.38	-0.01	-0.42	827,000
12 Dec 2024	2.38	2.39	0.01	0.42	800
11 Dec 2024	2.38	2.38	0.00	0.00	0
10 Dec 2024	2.38	2.38	0.00	0.00	9,310
09 Dec 2024	2.39	2.38	-0.01	-0.42	140
06 Dec 2024	2.30	2.39	0.09	3.91	1,000
05 Dec 2024	2.30	2.30	0.00	0.00	30
04 Dec 2024	2.30	2.30	0.00	0.00	196,150
03 Dec 2024	2.30	2.30	0.00	0.00	24,950
02 Dec 2024	2.30	2.30	0.00	0.00	50
29 Nov 2024	2.30	2.30	0.00	0.00	0
28 Nov 2024	2.30	2.30	0.00	0.00	30,000
27 Nov 2024	2.30	2.30	0.00	0.00	188,500
26 Nov 2024	2.30	2.30	0.00	0.00	5,000
25 Nov 2024	2.25	2.30	0.05	2.22	185
22 Nov 2024	2.25	2.25	0.00	0.00	440,100
21 Nov 2024	2.25	2.25	0.00	0.00	199,800
20 Nov 2024	2.25	2.25	0.00	0.00	0
19 Nov 2024	2.25	2.25	0.00	0.00	0
18 Nov 2024	2.15	2.25	0.10	4.65	30,200
15 Nov 2024	2.15	2.15	0.00	0.00	171,569
14 Nov 2024	2.15	2.15	0.00	0.00	200,246
13 Nov 2024	2.15	2.15	0.00	0.00	37,000
12 Nov 2024	2.14	2.15	0.01	0.47	50,000
11 Nov 2024	2.16	2.14	-0.02	-0.93	22,000
08 Nov 2024	2.15	2.16	0.01	0.47	312,737
07 Nov 2024	2.15	2.15	0.00	0.00	91,199
06 Nov 2024	2.15	2.15	0.00	0.00	59,151
05 Nov 2024	2.15	2.15	0.00	0.00	0
04 Nov 2024	2.15	2.15	0.00	0.00	223,349
01 Nov 2024	2.15	2.15	0.00	0.00	105,777
30 Oct 2024	2.15	2.15	0.00	0.00	34,527
29 Oct 2024	2.15	2.15	0.00	0.00	115,436
28 Oct 2024	2.38	2.15	-0.23	-9.66	23,305
25 Oct 2024	2.38	2.38	0.00	0.00	0
24 Oct 2024	2.27	2.38	0.11	4.85	3,000
23 Oct 2024	2.29	2.27	-0.02	-0.87	68,460
22 Oct 2024	2.29	2.29	0.00	0.00	0
21 Oct 2024	2.30	2.29	-0.01	-0.43	60,000
18 Oct 2024	2.30	2.30	0.00	0.00	14,403
17 Oct 2024	2.30	2.30	0.00	0.00	23,000
16 Oct 2024	2.30	2.30	0.00	0.00	30,413
15 Oct 2024	2.30	2.30	0.00	0.00	57,463
14 Oct 2024	2.34	2.30	-0.04	-1.71	10,072
11 Oct 2024	2.40	2.34	-0.06	-2.50	5,751
10 Oct 2024	2.40	2.40	0.00	0.00	0
09 Oct 2024	2.40	2.40	0.00	0.00	0
08 Oct 2024	2.45	2.40	-0.05	-2.04	500
07 Oct 2024	2.45	2.45	0.00	0.00	522
04 Oct 2024	2.45	2.45	0.00	0.00	0
03 Oct 2024	2.45	2.45	0.00	0.00	0
02 Oct 2024	2.45	2.45	0.00	0.00	377
01 Oct 2024	2.41	2.45	0.04	1.66	1,000
30 Sep 2024	2.41	2.41	0.00	0.00	0
27 Sep 2024	2.50	2.41	-0.09	-3.60	204
26 Sep 2024	2.50	2.50	0.00	0.00	4,467
25 Sep 2024	2.50	2.50	0.00	0.00	0
23 Sep 2024	2.50	2.50	0.00	0.00	0
20 Sep 2024	2.49	2.50	0.01	0.40	15,500
19 Sep 2024	2.49	2.49	0.00	0.00	0
18 Sep 2024	2.50	2.49	-0.01	-0.40	59,170
17 Sep 2024	2.50	2.50	0.00	0.00	1,033
16 Sep 2024	2.50	2.50	0.00	0.00	0
13 Sep 2024	2.58	2.50	-0.08	-3.10	20,500
12 Sep 2024	2.58	2.58	0.00	0.00	0
11 Sep 2024	2.58	2.58	0.00	0.00	0
10 Sep 2024	2.60	2.58	-0.02	-0.77	3,000
09 Sep 2024	2.70	2.60	-0.10	-3.70	9,467
06 Sep 2024	2.70	2.70	0.00	0.00	500
05 Sep 2024	2.70	2.70	0.00	0.00	0
04 Sep 2024	2.70	2.70	0.00	0.00	250
03 Sep 2024	2.56	2.70	0.14	5.47	2,012
02 Sep 2024	2.56	2.56	0.00	0.00	0
30 Aug 2024	2.56	2.56	0.00	0.00	0
29 Aug 2024	2.56	2.56	0.00	0.00	19,417
28 Aug 2024	2.56	2.56	0.00	0.00	670
27 Aug 2024	2.56	2.56	0.00	0.00	0
26 Aug 2024	2.56	2.56	0.00	0.00	0
23 Aug 2024	2.56	2.56	0.00	0.00	0
22 Aug 2024	2.56	2.56	0.00	0.00	939
21 Aug 2024	2.57	2.56	-0.01	-0.39	15,300
20 Aug 2024	2.56	2.57	0.01	0.39	33,699
19 Aug 2024	2.56	2.56	0.00	0.00	0
16 Aug 2024	2.56	2.56	0.00	0.00	0
15 Aug 2024	2.56	2.56	0.00	0.00	0
14 Aug 2024	3.00	2.56	-0.44	-14.67	1,301
13 Aug 2024	3.00	3.00	0.00	0.00	0
12 Aug 2024	3.00	3.00	0.00	0.00	100
09 Aug 2024	3.00	3.00	0.00	0.00	0
08 Aug 2024	3.00	3.00	0.00	0.00	0
07 Aug 2024	3.00	3.00	0.00	0.00	0
06 Aug 2024	3.00	3.00	0.00	0.00	0
05 Aug 2024	3.00	3.00	0.00	0.00	481
02 Aug 2024	3.00	3.00	0.00	0.00	0
31 Jul 2024	3.00	3.00	0.00	0.00	0
30 Jul 2024	3.00	3.00	0.00	0.00	0
29 Jul 2024	3.00	3.00	0.00	0.00	0
26 Jul 2024	3.00	3.00	0.00	0.00	0
25 Jul 2024	3.00	3.00	0.00	0.00	569
24 Jul 2024	2.80	3.00	0.20	7.14	431
23 Jul 2024	2.80	2.80	0.00	0.00	0
22 Jul 2024	2.80	2.80	0.00	0.00	0
19 Jul 2024	2.80	2.80	0.00	0.00	0
18 Jul 2024	2.80	2.80	0.00	0.00	0
17 Jul 2024	2.80	2.80	0.00	0.00	0
16 Jul 2024	2.80	2.80	0.00	0.00	0
15 Jul 2024	2.80	2.80	0.00	0.00	0
12 Jul 2024	2.80	2.80	0.00	0.00	0
11 Jul 2024	2.80	2.80	0.00	0.00	0
10 Jul 2024	2.80	2.80	0.00	0.00	0
09 Jul 2024	2.80	2.80	0.00	0.00	0
08 Jul 2024	2.80	2.80	0.00	0.00	0
05 Jul 2024	2.80	2.80	0.00	0.00	192
04 Jul 2024	2.80	2.80	0.00	0.00	0
03 Jul 2024	2.75	2.80	0.05	1.82	1,000
02 Jul 2024	2.75	2.75	0.00	0.00	0
01 Jul 2024	2.75	2.75	0.00	0.00	0
28 Jun 2024	2.67	2.75	0.08	3.00	40,000
27 Jun 2024	3.07	2.67	-0.40	-13.03	1,000
26 Jun 2024	3.13	3.07	-0.06	-1.92	4,069
25 Jun 2024	3.14	3.13	-0.01	-0.32	500
24 Jun 2024	3.14	3.14	0.00	0.00	0
21 Jun 2024	3.14	3.14	0.00	0.00	510
20 Jun 2024	3.14	3.14	0.00	0.00	0
18 Jun 2024	3.10	3.14	0.04	1.29	6,000
17 Jun 2024	3.10	3.10	0.00	0.00	0
14 Jun 2024	3.10	3.10	0.00	0.00	0
13 Jun 2024	2.78	3.10	0.32	11.51	2,200
12 Jun 2024	2.78	2.78	0.00	0.00	0
11 Jun 2024	2.70	2.78	0.08	2.96	47,944
10 Jun 2024	2.70	2.70	0.00	0.00	50,588
07 Jun 2024	2.70	2.70	0.00	0.00	0
06 Jun 2024	2.70	2.70	0.00	0.00	0
05 Jun 2024	2.70	2.70	0.00	0.00	0
04 Jun 2024	2.70	2.70	0.00	0.00	0
03 Jun 2024	2.70	2.70	0.00	0.00	0
29 May 2024	2.70	2.70	0.00	0.00	0
28 May 2024	2.70	2.70	0.00	0.00	0
27 May 2024	2.70	2.70	0.00	0.00	322,087
24 May 2024	2.69	2.70	0.01	0.37	47,430
23 May 2024	2.52	2.69	0.17	6.75	2,920
22 May 2024	2.52	2.52	0.00	0.00	0
21 May 2024	2.70	2.52	-0.18	-6.67	515,941
20 May 2024	2.62	2.70	0.08	3.05	850
17 May 2024	2.54	2.62	0.08	3.15	88,000
16 May 2024	2.62	2.54	-0.08	-3.05	79,898
15 May 2024	2.70	2.62	-0.08	-2.96	151,473
14 May 2024	2.70	2.70	0.00	0.00	8
13 May 2024	2.70	2.70	0.00	0.00	37,427
10 May 2024	2.70	2.70	0.00	0.00	50,988
09 May 2024	2.73	2.70	-0.03	-1.10	34,012
08 May 2024	2.71	2.73	0.02	0.74	76,000
07 May 2024	2.69	2.71	0.02	0.74	29,038
06 May 2024	2.75	2.69	-0.06	-2.18	185,147
03 May 2024	2.90	2.75	-0.15	-5.17	15,500
02 May 2024	2.91	2.90	-0.01	-0.34	30,000
01 May 2024	2.90	2.91	0.01	0.34	90,094
30 Apr 2024	2.90	2.90	0.00	0.00	650
29 Apr 2024	3.00	2.90	-0.10	-3.33	239,164
26 Apr 2024	3.00	3.00	0.00	0.00	0
25 Apr 2024	3.00	3.00	0.00	0.00	0
24 Apr 2024	3.09	3.00	-0.09	-2.91	505,000
23 Apr 2024	3.10	3.09	-0.01	-0.32	3,217
22 Apr 2024	3.15	3.10	-0.05	-1.59	500
19 Apr 2024	3.15	3.15	0.00	0.00	0
18 Apr 2024	3.15	3.15	0.00	0.00	0
17 Apr 2024	3.15	3.15	0.00	0.00	0
16 Apr 2024	3.15	3.15	0.00	0.00	0
15 Apr 2024	3.15	3.15	0.00	0.00	0
12 Apr 2024	3.15	3.15	0.00	0.00	30,000
11 Apr 2024	3.15	3.15	0.00	0.00	0
09 Apr 2024	3.10	3.15	0.05	1.61	450
08 Apr 2024	3.17	3.10	-0.07	-2.21	5,148
05 Apr 2024	3.20	3.17	-0.03	-0.94	14,225
04 Apr 2024	3.20	3.20	0.00	0.00	1
03 Apr 2024	3.20	3.20	0.00	0.00	0
02 Apr 2024	3.20	3.20	0.00	0.00	1,079
28 Mar 2024	3.20	3.20	0.00	0.00	0
27 Mar 2024	3.21	3.20	-0.01	-0.31	2,000
26 Mar 2024	3.19	3.21	0.02	0.63	1,129
25 Mar 2024	3.20	3.19	-0.01	-0.31	47,000
22 Mar 2024	3.20	3.20	0.00	0.00	83,060
21 Mar 2024	3.20	3.20	0.00	0.00	0
20 Mar 2024	3.20	3.20	0.00	0.00	91,965
19 Mar 2024	3.20	3.20	0.00	0.00	10,000
18 Mar 2024	3.21	3.20	-0.01	-0.31	288,855
15 Mar 2024	3.21	3.21	0.00	0.00	0
14 Mar 2024	3.20	3.21	0.01	0.31	24,740
13 Mar 2024	3.20	3.20	0.00	0.00	0
12 Mar 2024	3.20	3.20	0.00	0.00	5,000
11 Mar 2024	3.11	3.20	0.09	2.89	9,510
08 Mar 2024	3.11	3.11	0.00	0.00	0
07 Mar 2024	3.20	3.11	-0.09	-2.81	801
06 Mar 2024	3.20	3.20	0.00	0.00	0
05 Mar 2024	3.20	3.20	0.00	0.00	9,940
04 Mar 2024	3.20	3.20	0.00	0.00	0
01 Mar 2024	3.20	3.20	0.00	0.00	0
29 Feb 2024	3.20	3.20	0.00	0.00	0
28 Feb 2024	3.20	3.20	0.00	0.00	0
27 Feb 2024	3.10	3.20	0.10	3.23	100,400
26 Feb 2024	3.10	3.10	0.00	0.00	0
23 Feb 2024	3.10	3.10	0.00	0.00	0
22 Feb 2024	3.06	3.10	0.04	1.31	4,300
21 Feb 2024	3.06	3.06	0.00	0.00	6,622
20 Feb 2024	3.06	3.06	0.00	0.00	0
19 Feb 2024	3.06	3.06	0.00	0.00	0
16 Feb 2024	3.05	3.06	0.01	0.33	425
15 Feb 2024	2.90	3.05	0.15	5.17	90,000
14 Feb 2024	2.90	2.90	0.00	0.00	0
09 Feb 2024	2.90	2.90	0.00	0.00	0
08 Feb 2024	2.90	2.90	0.00	0.00	0
07 Feb 2024	2.90	2.90	0.00	0.00	0
06 Feb 2024	2.90	2.90	0.00	0.00	0
05 Feb 2024	3.35	2.90	-0.45	-13.43	15,600
02 Feb 2024	3.35	3.35	0.00	0.00	30,000
01 Feb 2024	3.35	3.35	0.00	0.00	0
31 Jan 2024	3.35	3.35	0.00	0.00	0
30 Jan 2024	3.01	3.35	0.34	11.30	2,949
29 Jan 2024	3.01	3.01	0.00	0.00	0
26 Jan 2024	3.38	3.01	-0.37	-10.95	1,460
25 Jan 2024	3.35	3.38	0.03	0.90	56,900
24 Jan 2024	3.35	3.35	0.00	0.00	0
23 Jan 2024	3.35	3.35	0.00	0.00	0
22 Jan 2024	3.12	3.35	0.23	7.37	101,000
19 Jan 2024	3.12	3.12	0.00	0.00	0
18 Jan 2024	3.12	3.12	0.00	0.00	0
17 Jan 2024	3.12	3.12	0.00	0.00	0
16 Jan 2024	3.12	3.12	0.00	0.00	0
15 Jan 2024	3.12	3.12	0.00	0.00	0
12 Jan 2024	3.40	3.12	-0.28	-8.24	3,200
11 Jan 2024	3.40	3.40	0.00	0.00	0
10 Jan 2024	3.40	3.40	0.00	0.00	0
09 Jan 2024	3.43	3.40	-0.03	-0.87	993
08 Jan 2024	3.43	3.43	0.00	0.00	0
05 Jan 2024	3.43	3.43	0.00	0.00	0
04 Jan 2024	3.43	3.43	0.00	0.00	0
03 Jan 2024	3.43	3.43	0.00	0.00	0
02 Jan 2024	3.40	3.43	0.03	0.88	8,779
29 Dec 2023	3.40	3.40	0.00	0.00	14
28 Dec 2023	3.40	3.40	0.00	0.00	0
27 Dec 2023	3.40	3.40	0.00	0.00	0
22 Dec 2023	3.34	3.40	0.06	1.80	7,123
21 Dec 2023	3.00	3.34	0.34	11.33	6,135
20 Dec 2023	3.00	3.00	0.00	0.00	0
19 Dec 2023	3.00	3.00	0.00	0.00	0
18 Dec 2023	3.00	3.00	0.00	0.00	0
15 Dec 2023	3.00	3.00	0.00	0.00	0
14 Dec 2023	3.00	3.00	0.00	0.00	0
13 Dec 2023	3.00	3.00	0.00	0.00	0
12 Dec 2023	3.00	3.00	0.00	0.00	0
11 Dec 2023	3.00	3.00	0.00	0.00	0
08 Dec 2023	3.00	3.00	0.00	0.00	0
07 Dec 2023	3.00	3.00	0.00	0.00	0
06 Dec 2023	2.72	3.00	0.28	10.29	356,125
05 Dec 2023	2.72	2.72	0.00	0.00	0
04 Dec 2023	2.85	2.72	-0.13	-4.56	26,360
01 Dec 2023	2.85	2.85	0.00	0.00	15,975
30 Nov 2023	2.85	2.85	0.00	0.00	8,617
29 Nov 2023	2.85	2.85	0.00	0.00	5,313
28 Nov 2023	2.85	2.85	0.00	0.00	630
27 Nov 2023	2.85	2.85	0.00	0.00	0
24 Nov 2023	2.85	2.85	0.00	0.00	139,965
23 Nov 2023	2.87	2.85	-0.02	-0.70	90,500
22 Nov 2023	3.20	2.87	-0.33	-10.31	104,298
21 Nov 2023	3.20	3.20	0.00	0.00	0
20 Nov 2023	3.20	3.20	0.00	0.00	4,829
17 Nov 2023	3.20	3.20	0.00	0.00	0
16 Nov 2023	3.20	3.20	0.00	0.00	0
15 Nov 2023	3.00	3.20	0.20	6.67	312,500
14 Nov 2023	2.84	3.00	0.16	5.63	110,339
10 Nov 2023	3.00	2.84	-0.16	-5.33	5,640
09 Nov 2023	3.00	3.00	0.00	0.00	29,661
08 Nov 2023	2.82	3.00	0.18	6.38	8,400
07 Nov 2023	2.82	2.82	0.00	0.00	0
06 Nov 2023	2.84	2.82	-0.02	-0.70	60
03 Nov 2023	2.84	2.84	0.00	0.00	3
02 Nov 2023	2.84	2.84	0.00	0.00	7
01 Nov 2023	2.83	2.84	0.01	0.35	137,593
31 Oct 2023	2.83	2.83	0.00	0.00	0
30 Oct 2023	2.84	2.83	-0.01	-0.35	75,568
27 Oct 2023	2.84	2.84	0.00	0.00	30
26 Oct 2023	2.84	2.84	0.00	0.00	53,100
25 Oct 2023	2.55	2.84	0.29	11.37	34,500
24 Oct 2023	2.85	2.55	-0.30	-10.53	10
23 Oct 2023	2.95	2.85	-0.10	-3.39	4,000
20 Oct 2023	2.95	2.95	0.00	0.00	0
19 Oct 2023	2.95	2.95	0.00	0.00	0
18 Oct 2023	2.95	2.95	0.00	0.00	3,593
17 Oct 2023	2.99	2.95	-0.04	-1.34	5,000
16 Oct 2023	2.99	2.99	0.00	0.00	0
13 Oct 2023	2.99	2.99	0.00	0.00	346
12 Oct 2023	2.99	2.99	0.00	0.00	0
11 Oct 2023	2.99	2.99	0.00	0.00	0
10 Oct 2023	2.99	2.99	0.00	0.00	0
09 Oct 2023	3.00	2.99	-0.01	-0.33	1,646
06 Oct 2023	2.99	3.00	0.01	0.33	1,600
05 Oct 2023	3.00	2.99	-0.01	-0.33	18,250
04 Oct 2023	3.00	3.00	0.00	0.00	0
03 Oct 2023	2.77	3.00	0.23	8.30	10,200
02 Oct 2023	2.77	2.77	0.00	0.00	0
29 Sep 2023	2.77	2.77	0.00	0.00	9,648
28 Sep 2023	2.90	2.77	-0.13	-4.48	10,896
27 Sep 2023	2.90	2.90	0.00	0.00	14,106
26 Sep 2023	2.90	2.90	0.00	0.00	120
22 Sep 2023	2.90	2.90	0.00	0.00	100
21 Sep 2023	2.90	2.90	0.00	0.00	0
20 Sep 2023	2.89	2.90	0.01	0.35	12,054
19 Sep 2023	2.85	2.89	0.04	1.40	16,925
18 Sep 2023	2.90	2.85	-0.05	-1.72	475
15 Sep 2023	2.90	2.90	0.00	0.00	0
14 Sep 2023	3.00	2.90	-0.10	-3.33	109,915
13 Sep 2023	3.00	3.00	0.00	0.00	15,871
12 Sep 2023	3.00	3.00	0.00	0.00	0
11 Sep 2023	3.00	3.00	0.00	0.00	0
08 Sep 2023	3.00	3.00	0.00	0.00	0
07 Sep 2023	3.00	3.00	0.00	0.00	4,634
06 Sep 2023	3.00	3.00	0.00	0.00	0
05 Sep 2023	3.25	3.00	-0.25	-7.69	37,636
04 Sep 2023	3.25	3.25	0.00	0.00	0
01 Sep 2023	3.25	3.25	0.00	0.00	1,990
30 Aug 2023	3.25	3.25	0.00	0.00	0
29 Aug 2023	3.25	3.25	0.00	0.00	119
28 Aug 2023	3.25	3.25	0.00	0.00	0
25 Aug 2023	3.00	3.25	0.25	8.33	2,891
24 Aug 2023	3.30	3.00	-0.30	-9.09	100,341
23 Aug 2023	3.35	3.30	-0.05	-1.49	500
22 Aug 2023	3.35	3.35	0.00	0.00	4
21 Aug 2023	3.40	3.35	-0.05	-1.47	20,211
18 Aug 2023	3.40	3.40	0.00	0.00	0
17 Aug 2023	3.37	3.40	0.03	0.89	900
16 Aug 2023	3.37	3.37	0.00	0.00	0
15 Aug 2023	3.40	3.37	-0.03	-0.88	2,347
14 Aug 2023	3.40	3.40	0.00	0.00	0
11 Aug 2023	3.48	3.40	-0.08	-2.30	4,000
10 Aug 2023	3.48	3.48	0.00	0.00	0
09 Aug 2023	3.48	3.48	0.00	0.00	0
08 Aug 2023	3.48	3.48	0.00	0.00	0
07 Aug 2023	3.39	3.48	0.09	2.65	2,462
04 Aug 2023	3.39	3.39	0.00	0.00	0
03 Aug 2023	3.38	3.39	0.01	0.30	3,000
02 Aug 2023	3.45	3.38	-0.07	-2.03	10,249
31 Jul 2023	3.45	3.45	0.00	0.00	637
28 Jul 2023	3.45	3.45	0.00	0.00	0
27 Jul 2023	3.50	3.45	-0.05	-1.43	500
26 Jul 2023	3.50	3.50	0.00	0.00	1,200
25 Jul 2023	3.50	3.50	0.00	0.00	15,034
24 Jul 2023	3.10	3.50	0.40	12.90	45,000
21 Jul 2023	3.10	3.10	0.00	0.00	0
20 Jul 2023	3.10	3.10	0.00	0.00	0
19 Jul 2023	3.10	3.10	0.00	0.00	0
18 Jul 2023	3.10	3.10	0.00	0.00	24,726
17 Jul 2023	3.10	3.10	0.00	0.00	6,052
14 Jul 2023	3.10	3.10	0.00	0.00	1,000
13 Jul 2023	3.10	3.10	0.00	0.00	15,800
12 Jul 2023	3.10	3.10	0.00	0.00	58,685
11 Jul 2023	3.56	3.10	-0.46	-12.92	1,000
10 Jul 2023	3.10	3.56	0.46	14.84	277
07 Jul 2023	3.10	3.10	0.00	0.00	7,793
06 Jul 2023	3.10	3.10	0.00	0.00	3,074
05 Jul 2023	3.10	3.10	0.00	0.00	1,151
04 Jul 2023	3.10	3.10	0.00	0.00	0
03 Jul 2023	2.70	3.10	0.40	14.81	3,849
30 Jun 2023	2.70	2.70	0.00	0.00	445,460
29 Jun 2023	2.70	2.70	0.00	0.00	554,540
28 Jun 2023	2.70	2.70	0.00	0.00	406,105
27 Jun 2023	2.72	2.70	-0.02	-0.74	242,083
26 Jun 2023	2.70	2.72	0.02	0.74	236,378
23 Jun 2023	2.70	2.70	0.00	0.00	0
22 Jun 2023	2.70	2.70	0.00	0.00	0
21 Jun 2023	2.70	2.70	0.00	0.00	0
20 Jun 2023	2.70	2.70	0.00	0.00	0
16 Jun 2023	2.70	2.70	0.00	0.00	0
15 Jun 2023	2.70	2.70	0.00	0.00	100,000
14 Jun 2023	2.78	2.70	-0.08	-2.88	1,107,813
13 Jun 2023	2.86	2.78	-0.08	-2.80	528
12 Jun 2023	3.00	2.86	-0.14	-4.67	61,153
09 Jun 2023	3.00	3.00	0.00	0.00	2,000
07 Jun 2023	3.00	3.00	0.00	0.00	200
06 Jun 2023	3.00	3.00	0.00	0.00	15,700
05 Jun 2023	3.05	3.00	-0.05	-1.64	2,949
02 Jun 2023	3.20	3.05	-0.15	-4.69	6,051
01 Jun 2023	3.20	3.20	0.00	0.00	0
31 May 2023	3.24	3.20	-0.04	-1.23	380
29 May 2023	3.24	3.24	0.00	0.00	991
26 May 2023	3.29	3.24	-0.05	-1.52	375
25 May 2023	3.30	3.29	-0.01	-0.30	54,040
24 May 2023	3.40	3.30	-0.10	-2.94	250
23 May 2023	3.40	3.40	0.00	0.00	59,850
22 May 2023	3.40	3.40	0.00	0.00	0
19 May 2023	3.40	3.40	0.00	0.00	60,057
18 May 2023	3.55	3.40	-0.15	-4.23	11,000
17 May 2023	3.54	3.55	0.01	0.28	8,210
16 May 2023	3.56	3.54	-0.02	-0.56	3,290
15 May 2023	3.50	3.56	0.06	1.71	8,250
12 May 2023	4.04	3.50	-0.54	-13.37	14,600
11 May 2023	4.10	4.04	-0.06	-1.46	79,097
10 May 2023	4.11	4.10	-0.01	-0.24	60,101
09 May 2023	4.10	4.11	0.01	0.24	315
08 May 2023	4.10	4.10	0.00	0.00	725
05 May 2023	4.10	4.10	0.00	0.00	0
04 May 2023	4.02	4.10	0.08	1.99	20,000
03 May 2023	4.02	4.02	0.00	0.00	0
02 May 2023	4.20	4.02	-0.18	-4.29	2,480
01 May 2023	3.99	4.20	0.21	5.26	1,971
28 Apr 2023	3.88	3.99	0.11	2.84	8,252
27 Apr 2023	3.54	3.88	0.34	9.60	310
26 Apr 2023	3.54	3.54	0.00	0.00	0
25 Apr 2023	3.54	3.54	0.00	0.00	0
24 Apr 2023	3.55	3.54	-0.01	-0.28	1,070
21 Apr 2023	3.54	3.55	0.01	0.28	5,699
20 Apr 2023	3.54	3.54	0.00	0.00	0
19 Apr 2023	3.55	3.54	-0.01	-0.28	1,121
18 Apr 2023	3.55	3.55	0.00	0.00	0
17 Apr 2023	3.55	3.55	0.00	0.00	0
14 Apr 2023	3.55	3.55	0.00	0.00	0
13 Apr 2023	3.55	3.55	0.00	0.00	0
12 Apr 2023	3.55	3.55	0.00	0.00	0
11 Apr 2023	3.55	3.55	0.00	0.00	0
06 Apr 2023	3.51	3.55	0.04	1.14	2,000
05 Apr 2023	3.51	3.51	0.00	0.00	0
04 Apr 2023	3.55	3.51	-0.04	-1.13	1,957
03 Apr 2023	3.55	3.55	0.00	0.00	0
31 Mar 2023	3.75	3.55	-0.20	-5.33	12,505
29 Mar 2023	3.89	3.75	-0.14	-3.60	1,110
28 Mar 2023	3.89	3.89	0.00	0.00	0
27 Mar 2023	3.90	3.89	-0.01	-0.26	855
24 Mar 2023	3.53	3.90	0.37	10.48	161
23 Mar 2023	3.40	3.53	0.13	3.82	6,215
22 Mar 2023	3.90	3.40	-0.50	-12.82	3,752
21 Mar 2023	3.90	3.90	0.00	0.00	0
20 Mar 2023	4.00	3.90	-0.10	-2.50	4,660
17 Mar 2023	4.06	4.00	-0.06	-1.48	18,836
16 Mar 2023	4.09	4.06	-0.03	-0.73	12,655
15 Mar 2023	4.10	4.09	-0.01	-0.24	725
14 Mar 2023	4.10	4.10	0.00	0.00	483
13 Mar 2023	4.11	4.10	-0.01	-0.24	52,947
10 Mar 2023	4.10	4.11	0.01	0.24	4,252
09 Mar 2023	4.10	4.10	0.00	0.00	0
08 Mar 2023	4.10	4.10	0.00	0.00	555
07 Mar 2023	4.06	4.10	0.04	0.99	500
06 Mar 2023	4.10	4.06	-0.04	-0.98	2,315
03 Mar 2023	4.10	4.10	0.00	0.00	482
02 Mar 2023	4.10	4.10	0.00	0.00	0
01 Mar 2023	4.10	4.10	0.00	0.00	2,500
28 Feb 2023	4.05	4.10	0.05	1.23	92,769
27 Feb 2023	4.01	4.05	0.04	1.00	14,926
24 Feb 2023	4.10	4.01	-0.09	-2.20	3,500
23 Feb 2023	4.17	4.10	-0.07	-1.68	5,300
22 Feb 2023	4.17	4.17	0.00	0.00	0
17 Feb 2023	4.17	4.17	0.00	0.00	0
16 Feb 2023	4.19	4.17	-0.02	-0.48	2,778
15 Feb 2023	4.19	4.19	0.00	0.00	0
14 Feb 2023	4.20	4.19	-0.01	-0.24	2,601
13 Feb 2023	4.20	4.20	0.00	0.00	0
10 Feb 2023	4.00	4.20	0.20	5.00	34
09 Feb 2023	4.20	4.00	-0.20	-4.76	12,127
08 Feb 2023	4.20	4.20	0.00	0.00	0
07 Feb 2023	4.20	4.20	0.00	0.00	286
06 Feb 2023	4.20	4.20	0.00	0.00	1,119
03 Feb 2023	4.20	4.20	0.00	0.00	0
02 Feb 2023	4.20	4.20	0.00	0.00	0
01 Feb 2023	4.25	4.20	-0.05	-1.18	1,059
31 Jan 2023	4.30	4.25	-0.05	-1.16	3,915
30 Jan 2023	4.30	4.30	0.00	0.00	16,050
27 Jan 2023	4.04	4.30	0.26	6.44	33,398
26 Jan 2023	4.56	4.04	-0.52	-11.40	17,300
25 Jan 2023	4.56	4.56	0.00	0.00	0
24 Jan 2023	4.56	4.56	0.00	0.00	0
23 Jan 2023	4.50	4.56	0.06	1.33	500
20 Jan 2023	4.51	4.50	-0.01	-0.22	780
19 Jan 2023	4.51	4.51	0.00	0.00	0
18 Jan 2023	4.51	4.51	0.00	0.00	0
17 Jan 2023	4.50	4.51	0.01	0.22	1,274
16 Jan 2023	4.51	4.50	-0.01	-0.22	1,502
13 Jan 2023	4.51	4.51	0.00	0.00	1,000
12 Jan 2023	4.50	4.51	0.01	0.22	9,671
11 Jan 2023	4.51	4.50	-0.01	-0.22	5,216
10 Jan 2023	4.52	4.51	-0.01	-0.22	34,000
09 Jan 2023	4.52	4.52	0.00	0.00	0
06 Jan 2023	4.55	4.52	-0.03	-0.66	5,000
05 Jan 2023	4.55	4.55	0.00	0.00	0
04 Jan 2023	4.74	4.55	-0.19	-4.01	10,300
03 Jan 2023	4.56	4.74	0.18	3.95	1
30 Dec 2022	4.52	4.56	0.04	0.88	34,000
29 Dec 2022	4.55	4.52	-0.03	-0.66	76,190
28 Dec 2022	4.56	4.55	-0.01	-0.22	4,530
23 Dec 2022	4.56	4.56	0.00	0.00	856
22 Dec 2022	4.55	4.56	0.01	0.22	4,053
21 Dec 2022	4.56	4.55	-0.01	-0.22	14,947
20 Dec 2022	4.56	4.56	0.00	0.00	0
19 Dec 2022	4.56	4.56	0.00	0.00	0
16 Dec 2022	4.56	4.56	0.00	0.00	0
15 Dec 2022	4.59	4.56	-0.03	-0.65	11,944
14 Dec 2022	4.57	4.59	0.02	0.44	34,120
13 Dec 2022	4.56	4.57	0.01	0.22	18,291
12 Dec 2022	4.56	4.56	0.00	0.00	2,951
09 Dec 2022	4.56	4.56	0.00	0.00	0
08 Dec 2022	4.56	4.56	0.00	0.00	3,113
07 Dec 2022	4.56	4.56	0.00	0.00	0
06 Dec 2022	4.56	4.56	0.00	0.00	0
05 Dec 2022	4.57	4.56	-0.01	-0.22	88,444
02 Dec 2022	4.56	4.57	0.01	0.22	5,300
01 Dec 2022	4.56	4.56	0.00	0.00	97,880
30 Nov 2022	4.56	4.56	0.00	0.00	357
29 Nov 2022	4.56	4.56	0.00	0.00	225,343
28 Nov 2022	4.58	4.56	-0.02	-0.44	264,940
25 Nov 2022	4.58	4.58	0.00	0.00	0
24 Nov 2022	4.58	4.58	0.00	0.00	2,725
23 Nov 2022	4.56	4.58	0.02	0.44	13,041
22 Nov 2022	4.57	4.56	-0.01	-0.22	49,490
21 Nov 2022	4.56	4.57	0.01	0.22	171,110
18 Nov 2022	4.60	4.56	-0.04	-0.87	6,030
17 Nov 2022	4.70	4.60	-0.10	-2.13	89,000
16 Nov 2022	4.70	4.70	0.00	0.00	0
15 Nov 2022	4.59	4.70	0.11	2.40	10,000
14 Nov 2022	4.70	4.59	-0.11	-2.34	157,460
11 Nov 2022	4.59	4.70	0.11	2.40	3,100
10 Nov 2022	4.59	4.59	0.00	0.00	0
09 Nov 2022	4.59	4.59	0.00	0.00	0
08 Nov 2022	5.02	4.59	-0.43	-8.57	229,220
07 Nov 2022	5.02	5.02	0.00	0.00	0
04 Nov 2022	4.76	5.02	0.26	5.46	112,000
03 Nov 2022	4.76	4.76	0.00	0.00	100
02 Nov 2022	4.56	4.76	0.20	4.39	1,060
01 Nov 2022	4.76	4.56	-0.20	-4.20	49,904
31 Oct 2022	4.81	4.76	-0.05	-1.04	77,096
28 Oct 2022	4.80	4.81	0.01	0.21	40,290
27 Oct 2022	4.80	4.80	0.00	0.00	0
26 Oct 2022	4.85	4.80	-0.05	-1.03	41,904
25 Oct 2022	4.85	4.85	0.00	0.00	0
21 Oct 2022	4.85	4.85	0.00	0.00	0
20 Oct 2022	4.75	4.85	0.10	2.11	1,399
19 Oct 2022	4.75	4.75	0.00	0.00	0
18 Oct 2022	4.98	4.75	-0.23	-4.62	13,915
17 Oct 2022	4.75	4.98	0.23	4.84	1,045
14 Oct 2022	4.75	4.75	0.00	0.00	0
13 Oct 2022	4.92	4.75	-0.17	-3.46	201,010
12 Oct 2022	4.75	4.92	0.17	3.58	45,000
11 Oct 2022	4.75	4.75	0.00	0.00	15,583
10 Oct 2022	4.68	4.75	0.07	1.50	895
07 Oct 2022	4.52	4.68	0.16	3.54	2,640
06 Oct 2022	4.52	4.52	0.00	0.00	0
05 Oct 2022	4.52	4.52	0.00	0.00	0
04 Oct 2022	4.51	4.52	0.01	0.22	14,063
03 Oct 2022	4.50	4.51	0.01	0.22	32,810
30 Sep 2022	4.50	4.50	0.00	0.00	0
29 Sep 2022	4.50	4.50	0.00	0.00	0
28 Sep 2022	4.50	4.50	0.00	0.00	0
27 Sep 2022	4.80	4.50	-0.30	-6.25	16,287
26 Sep 2022	4.92	4.80	-0.12	-2.44	2,147,031
23 Sep 2022	4.92	4.92	0.00	0.00	0
22 Sep 2022	4.92	4.92	0.00	0.00	0
21 Sep 2022	4.92	4.92	0.00	0.00	0
20 Sep 2022	4.92	4.92	0.00	0.00	0
19 Sep 2022	4.95	4.92	-0.03	-0.61	32,603
16 Sep 2022	4.95	4.95	0.00	0.00	30,691
15 Sep 2022	4.98	4.95	-0.03	-0.60	1,531
14 Sep 2022	4.95	4.98	0.03	0.61	900
13 Sep 2022	4.99	4.95	-0.04	-0.80	2,120
12 Sep 2022	4.99	4.99	0.00	0.00	1,000
09 Sep 2022	4.99	4.99	0.00	0.00	0
08 Sep 2022	4.99	4.99	0.00	0.00	0
07 Sep 2022	4.93	4.99	0.06	1.22	30,000
06 Sep 2022	4.98	4.93	-0.05	-1.00	2,000
05 Sep 2022	5.00	4.98	-0.02	-0.40	250
02 Sep 2022	5.00	5.00	0.00	0.00	0
01 Sep 2022	4.86	5.00	0.14	2.88	1,000
30 Aug 2022	4.86	4.86	0.00	0.00	0
29 Aug 2022	5.00	4.86	-0.14	-2.80	1,112
26 Aug 2022	5.00	5.00	0.00	0.00	19,658
25 Aug 2022	5.00	5.00	0.00	0.00	19,683
24 Aug 2022	5.05	5.00	-0.05	-0.99	135,293
23 Aug 2022	5.05	5.05	0.00	0.00	31,250
22 Aug 2022	5.05	5.05	0.00	0.00	0
19 Aug 2022	5.06	5.05	-0.01	-0.20	4,000
18 Aug 2022	5.06	5.06	0.00	0.00	0
17 Aug 2022	5.06	5.06	0.00	0.00	194,307
16 Aug 2022	5.06	5.06	0.00	0.00	0
15 Aug 2022	5.06	5.06	0.00	0.00	0
12 Aug 2022	5.16	5.06	-0.10	-1.94	12,236
11 Aug 2022	5.20	5.16	-0.04	-0.77	198
10 Aug 2022	5.20	5.20	0.00	0.00	0
09 Aug 2022	5.20	5.20	0.00	0.00	0
08 Aug 2022	5.29	5.20	-0.09	-1.70	2
05 Aug 2022	5.29	5.29	0.00	0.00	43,124
04 Aug 2022	5.29	5.29	0.00	0.00	0
03 Aug 2022	5.29	5.29	0.00	0.00	0
02 Aug 2022	5.26	5.29	0.03	0.57	6,914
29 Jul 2022	5.30	5.26	-0.04	-0.75	932
28 Jul 2022	5.30	5.30	0.00	0.00	0
27 Jul 2022	5.30	5.30	0.00	0.00	0
26 Jul 2022	5.30	5.30	0.00	0.00	300
25 Jul 2022	5.15	5.30	0.15	2.91	64,950
22 Jul 2022	5.15	5.15	0.00	0.00	33,518
21 Jul 2022	5.25	5.15	-0.10	-1.90	1,070
20 Jul 2022	5.25	5.25	0.00	0.00	13,632
19 Jul 2022	5.25	5.25	0.00	0.00	8,208
18 Jul 2022	5.25	5.25	0.00	0.00	7,000
15 Jul 2022	5.45	5.25	-0.20	-3.67	1,000
14 Jul 2022	5.45	5.45	0.00	0.00	0
13 Jul 2022	5.27	5.45	0.18	3.42	150
12 Jul 2022	5.50	5.27	-0.23	-4.18	10,000
11 Jul 2022	5.50	5.50	0.00	0.00	0
08 Jul 2022	5.26	5.50	0.24	4.56	20
07 Jul 2022	5.50	5.26	-0.24	-4.36	184
06 Jul 2022	5.50	5.50	0.00	0.00	0
05 Jul 2022	5.50	5.50	0.00	0.00	0
04 Jul 2022	5.50	5.50	0.00	0.00	0
01 Jul 2022	5.49	5.50	0.01	0.18	3,000
30 Jun 2022	5.25	5.49	0.24	4.57	103,000
29 Jun 2022	5.00	5.25	0.25	5.00	36,565
28 Jun 2022	5.25	5.00	-0.25	-4.76	23,574
27 Jun 2022	5.25	5.25	0.00	0.00	0
24 Jun 2022	5.25	5.25	0.00	0.00	0
23 Jun 2022	5.30	5.25	-0.05	-0.94	5,285
22 Jun 2022	5.63	5.30	-0.33	-5.86	635
21 Jun 2022	5.63	5.63	0.00	0.00	0
17 Jun 2022	5.50	5.63	0.13	2.36	202,300
15 Jun 2022	5.66	5.50	-0.16	-2.83	500
14 Jun 2022	5.67	5.66	-0.01	-0.18	3,534
13 Jun 2022	5.67	5.67	0.00	0.00	0
10 Jun 2022	5.67	5.67	0.00	0.00	100,462
09 Jun 2022	5.66	5.67	0.01	0.18	19,356
08 Jun 2022	5.79	5.66	-0.13	-2.25	44,794
07 Jun 2022	5.63	5.79	0.16	2.84	3,676
06 Jun 2022	5.63	5.63	0.00	0.00	0
03 Jun 2022	5.63	5.63	0.00	0.00	0
02 Jun 2022	5.75	5.63	-0.12	-2.09	24,176
01 Jun 2022	5.84	5.75	-0.09	-1.54	703
31 May 2022	5.78	5.84	0.06	1.04	1,847
27 May 2022	5.78	5.78	0.00	0.00	0
26 May 2022	5.78	5.78	0.00	0.00	0
25 May 2022	5.78	5.78	0.00	0.00	0
24 May 2022	6.00	5.78	-0.22	-3.67	6,220
23 May 2022	6.00	6.00	0.00	0.00	0
20 May 2022	6.00	6.00	0.00	0.00	0
19 May 2022	6.00	6.00	0.00	0.00	0
18 May 2022	6.00	6.00	0.00	0.00	3,922
17 May 2022	6.04	6.00	-0.04	-0.66	65,038
16 May 2022	6.05	6.04	-0.01	-0.17	200
13 May 2022	6.33	6.05	-0.28	-4.42	25,384
12 May 2022	6.33	6.33	0.00	0.00	0
11 May 2022	6.07	6.33	0.26	4.28	5,000
10 May 2022	6.05	6.07	0.02	0.33	21,778
09 May 2022	6.05	6.05	0.00	0.00	2,000
06 May 2022	6.25	6.05	-0.20	-3.20	83,004
05 May 2022	6.50	6.25	-0.25	-3.85	75
04 May 2022	6.50	6.50	0.00	0.00	0
03 May 2022	6.08	6.50	0.42	6.91	50
29 Apr 2022	6.10	6.08	-0.02	-0.33	53,039
28 Apr 2022	6.10	6.10	0.00	0.00	38,961
27 Apr 2022	6.10	6.10	0.00	0.00	2,000
26 Apr 2022	6.10	6.10	0.00	0.00	29,240
25 Apr 2022	6.08	6.10	0.02	0.33	3,515
22 Apr 2022	6.09	6.08	-0.01	-0.16	13,000
21 Apr 2022	6.11	6.09	-0.02	-0.33	36,738
20 Apr 2022	6.12	6.11	-0.01	-0.16	63,945
19 Apr 2022	6.10	6.12	0.02	0.33	10
14 Apr 2022	6.10	6.10	0.00	0.00	11,565
13 Apr 2022	6.10	6.10	0.00	0.00	32,730
12 Apr 2022	6.66	6.10	-0.56	-8.41	47,986
11 Apr 2022	6.70	6.66	-0.04	-0.60	6,348
08 Apr 2022	6.10	6.70	0.60	9.84	219
07 Apr 2022	6.13	6.10	-0.03	-0.49	9,793
06 Apr 2022	6.60	6.13	-0.47	-7.12	19,870
05 Apr 2022	6.40	6.60	0.20	3.12	255
04 Apr 2022	6.41	6.40	-0.01	-0.16	100
01 Apr 2022	6.41	6.41	0.00	0.00	0
31 Mar 2022	6.09	6.41	0.32	5.25	4,648
29 Mar 2022	6.07	6.09	0.02	0.33	30,900
28 Mar 2022	6.07	6.07	0.00	0.00	0
25 Mar 2022	6.72	6.07	-0.65	-9.67	24,561
24 Mar 2022	6.04	6.72	0.68	11.26	100
23 Mar 2022	6.04	6.04	0.00	0.00	0
22 Mar 2022	6.04	6.04	0.00	0.00	44,029
21 Mar 2022	5.96	6.04	0.08	1.34	76,053
18 Mar 2022	6.01	5.96	-0.05	-0.83	41,495
17 Mar 2022	6.20	6.01	-0.19	-3.06	25,070
16 Mar 2022	6.09	6.20	0.11	1.81	4,000
15 Mar 2022	6.03	6.09	0.06	1.00	14,528
14 Mar 2022	6.45	6.03	-0.42	-6.51	39,765
11 Mar 2022	6.75	6.45	-0.30	-4.44	20,000
10 Mar 2022	7.08	6.75	-0.33	-4.66	21,133
09 Mar 2022	7.08	7.08	0.00	0.00	0
08 Mar 2022	7.11	7.08	-0.03	-0.42	5,728
07 Mar 2022	7.00	7.11	0.11	1.57	2,782
04 Mar 2022	7.09	7.00	-0.09	-1.27	65,907
03 Mar 2022	7.31	7.09	-0.22	-3.01	82,735
02 Mar 2022	7.30	7.31	0.01	0.14	4,474
01 Mar 2022	7.30	7.30	0.00	0.00	100
28 Feb 2022	7.58	7.30	-0.28	-3.69	10,010
25 Feb 2022	7.75	7.58	-0.17	-2.19	9,591
24 Feb 2022	7.71	7.75	0.04	0.52	5
23 Feb 2022	7.80	7.71	-0.09	-1.15	5,800
22 Feb 2022	7.81	7.80	-0.01	-0.13	52,301
21 Feb 2022	7.97	7.81	-0.16	-2.01	28,190
18 Feb 2022	7.99	7.97	-0.02	-0.25	113,773
17 Feb 2022	8.00	7.99	-0.01	-0.12	112,320
16 Feb 2022	8.00	8.00	0.00	0.00	0
15 Feb 2022	8.00	8.00	0.00	0.00	564,828
14 Feb 2022	8.00	8.00	0.00	0.00	233,921
11 Feb 2022	8.00	8.00	0.00	0.00	139,819
10 Feb 2022	8.00	8.00	0.00	0.00	32,430
09 Feb 2022	8.00	8.00	0.00	0.00	239,394
08 Feb 2022	8.00	8.00	0.00	0.00	218,979
07 Feb 2022	8.00	8.00	0.00	0.00	341,230
04 Feb 2022	8.00	8.00	0.00	0.00	344,072
03 Feb 2022	8.00	8.00	0.00	0.00	186,740
02 Feb 2022	8.00	8.00	0.00	0.00	606,255
01 Feb 2022	8.00	8.00	0.00	0.00	19,842
31 Jan 2022	8.00	8.00	0.00	0.00	300,855
28 Jan 2022	8.00	8.00	0.00	0.00	289,219
27 Jan 2022	8.02	8.00	-0.02	-0.25	224,190
26 Jan 2022	8.00	8.02	0.02	0.25	3,607
25 Jan 2022	8.01	8.00	-0.01	-0.12	321,694
24 Jan 2022	8.01	8.01	0.00	0.00	47,826
21 Jan 2022	8.05	8.01	-0.04	-0.50	11,380
20 Jan 2022	8.01	8.05	0.04	0.50	3,248
19 Jan 2022	8.01	8.01	0.00	0.00	65,394
18 Jan 2022	8.00	8.01	0.01	0.12	3,400
17 Jan 2022	8.00	8.00	0.00	0.00	10,474
14 Jan 2022	8.00	8.00	0.00	0.00	238,640
13 Jan 2022	8.00	8.00	0.00	0.00	99,013
12 Jan 2022	8.00	8.00	0.00	0.00	137,101
11 Jan 2022	8.00	8.00	0.00	0.00	10,000
10 Jan 2022	8.00	8.00	0.00	0.00	274,066
07 Jan 2022	8.00	8.00	0.00	0.00	0
06 Jan 2022	8.00	8.00	0.00	0.00	286,718
05 Jan 2022	8.00	8.00	0.00	0.00	31,234
04 Jan 2022	8.00	8.00	0.00	0.00	7,582
03 Jan 2022	8.01	8.00	-0.01	-0.12	25,939
31 Dec 2021	8.00	8.01	0.01	0.12	47,483
30 Dec 2021	8.00	8.00	0.00	0.00	12,339
29 Dec 2021	8.00	8.00	0.00	0.00	69,100
28 Dec 2021	8.00	8.00	0.00	0.00	36,814
24 Dec 2021	8.00	8.00	0.00	0.00	15,659
23 Dec 2021	8.00	8.00	0.00	0.00	0
22 Dec 2021	8.01	8.00	-0.01	-0.12	111,933
21 Dec 2021	8.01	8.01	0.00	0.00	42,764
20 Dec 2021	8.01	8.01	0.00	0.00	20,378
17 Dec 2021	8.00	8.01	0.01	0.12	34,000
16 Dec 2021	8.02	8.00	-0.02	-0.25	267,264
15 Dec 2021	8.00	8.02	0.02	0.25	6,123
14 Dec 2021	8.00	8.00	0.00	0.00	5,000
13 Dec 2021	8.01	8.00	-0.01	-0.12	92,250
10 Dec 2021	8.01	8.01	0.00	0.00	30,184
09 Dec 2021	8.01	8.01	0.00	0.00	0
08 Dec 2021	8.00	8.01	0.01	0.12	29,816
07 Dec 2021	8.00	8.00	0.00	0.00	0
06 Dec 2021	8.00	8.00	0.00	0.00	32,536
03 Dec 2021	8.00	8.00	0.00	0.00	25,108
02 Dec 2021	8.00	8.00	0.00	0.00	49,726
01 Dec 2021	8.00	8.00	0.00	0.00	286,882
30 Nov 2021	8.01	8.00	-0.01	-0.12	12,000
29 Nov 2021	8.00	8.01	0.01	0.12	69,300
26 Nov 2021	8.01	8.00	-0.01	-0.12	42,000
25 Nov 2021	8.00	8.01	0.01	0.12	33,229
24 Nov 2021	8.00	8.00	0.00	0.00	0
23 Nov 2021	8.00	8.00	0.00	0.00	0
22 Nov 2021	8.00	8.00	0.00	0.00	1,052
19 Nov 2021	8.00	8.00	0.00	0.00	60,900
18 Nov 2021	8.00	8.00	0.00	0.00	3,369
17 Nov 2021	8.00	8.00	0.00	0.00	0
16 Nov 2021	7.99	8.00	0.01	0.13	354,497
15 Nov 2021	7.99	7.99	0.00	0.00	14,486
12 Nov 2021	8.00	7.99	-0.01	-0.12	103,400
11 Nov 2021	8.05	8.00	-0.05	-0.62	71,470
10 Nov 2021	8.05	8.05	0.00	0.00	6,619
09 Nov 2021	8.05	8.05	0.00	0.00	12,450
08 Nov 2021	8.05	8.05	0.00	0.00	6,750
05 Nov 2021	8.05	8.05	0.00	0.00	0
03 Nov 2021	8.05	8.05	0.00	0.00	0
02 Nov 2021	8.06	8.05	-0.01	-0.12	50,701
01 Nov 2021	8.06	8.06	0.00	0.00	7,980
29 Oct 2021	8.06	8.06	0.00	0.00	0
28 Oct 2021	8.06	8.06	0.00	0.00	0
27 Oct 2021	8.06	8.06	0.00	0.00	2,020
26 Oct 2021	8.06	8.06	0.00	0.00	25,370
25 Oct 2021	8.06	8.06	0.00	0.00	2,981
22 Oct 2021	8.06	8.06	0.00	0.00	45,576
21 Oct 2021	8.10	8.06	-0.04	-0.49	5,987
20 Oct 2021	8.15	8.10	-0.05	-0.61	914
19 Oct 2021	8.15	8.15	0.00	0.00	250
18 Oct 2021	8.11	8.15	0.04	0.49	23,915
15 Oct 2021	8.07	8.11	0.04	0.50	26,085
14 Oct 2021	8.25	8.07	-0.18	-2.18	1,250
13 Oct 2021	8.21	8.25	0.04	0.49	12,890
12 Oct 2021	8.20	8.21	0.01	0.12	311,274
11 Oct 2021	8.20	8.20	0.00	0.00	0
08 Oct 2021	8.19	8.20	0.01	0.12	860
07 Oct 2021	8.20	8.19	-0.01	-0.12	4,369
06 Oct 2021	8.20	8.20	0.00	0.00	359
05 Oct 2021	8.25	8.20	-0.05	-0.61	264,700
04 Oct 2021	8.25	8.25	0.00	0.00	0
01 Oct 2021	8.25	8.25	0.00	0.00	0
30 Sep 2021	8.25	8.25	0.00	0.00	0
29 Sep 2021	8.30	8.25	-0.05	-0.60	261,213
28 Sep 2021	8.25	8.30	0.05	0.61	35
27 Sep 2021	8.06	8.25	0.19	2.36	157,000
23 Sep 2021	8.06	8.06	0.00	0.00	0
22 Sep 2021	8.09	8.06	-0.03	-0.37	8,000
21 Sep 2021	8.25	8.09	-0.16	-1.94	4,250
20 Sep 2021	8.01	8.25	0.24	3.00	235,375
17 Sep 2021	8.01	8.01	0.00	0.00	40,000
16 Sep 2021	8.01	8.01	0.00	0.00	30,592
15 Sep 2021	8.01	8.01	0.00	0.00	0
14 Sep 2021	8.01	8.01	0.00	0.00	1,000
13 Sep 2021	8.25	8.01	-0.24	-2.91	2,628
10 Sep 2021	8.25	8.25	0.00	0.00	0
09 Sep 2021	8.25	8.25	0.00	0.00	0
08 Sep 2021	8.24	8.25	0.01	0.12	252,467
07 Sep 2021	8.24	8.24	0.00	0.00	0
06 Sep 2021	8.24	8.24	0.00	0.00	0
03 Sep 2021	8.24	8.24	0.00	0.00	0
02 Sep 2021	8.24	8.24	0.00	0.00	0
01 Sep 2021	8.23	8.24	0.01	0.12	110,667
30 Aug 2021	8.25	8.23	-0.02	-0.24	532
27 Aug 2021	8.19	8.25	0.06	0.73	25
26 Aug 2021	8.23	8.19	-0.04	-0.49	25,000
25 Aug 2021	8.35	8.23	-0.12	-1.44	229,406
24 Aug 2021	8.35	8.35	0.00	0.00	5,988
23 Aug 2021	7.99	8.35	0.36	4.51	320
20 Aug 2021	8.14	7.99	-0.15	-1.84	83,262
19 Aug 2021	8.14	8.14	0.00	0.00	0
18 Aug 2021	7.99	8.14	0.15	1.88	48,313
17 Aug 2021	7.99	7.99	0.00	0.00	10,000
16 Aug 2021	8.00	7.99	-0.01	-0.12	20,500
13 Aug 2021	8.00	8.00	0.00	0.00	35,584
12 Aug 2021	8.03	8.00	-0.03	-0.37	20,000
11 Aug 2021	8.24	8.03	-0.21	-2.55	53,364
10 Aug 2021	8.24	8.24	0.00	0.00	0
09 Aug 2021	8.00	8.24	0.24	3.00	429,646
06 Aug 2021	8.00	8.00	0.00	0.00	0
05 Aug 2021	7.99	8.00	0.01	0.13	44,603
04 Aug 2021	8.00	7.99	-0.01	-0.12	44,734
03 Aug 2021	8.00	8.00	0.00	0.00	29,779
30 Jul 2021	8.15	8.00	-0.15	-1.84	10,000
29 Jul 2021	8.19	8.15	-0.04	-0.49	230
28 Jul 2021	8.00	8.19	0.19	2.38	9,515
27 Jul 2021	8.00	8.00	0.00	0.00	15,691
26 Jul 2021	8.00	8.00	0.00	0.00	0
23 Jul 2021	8.00	8.00	0.00	0.00	0
22 Jul 2021	8.06	8.00	-0.06	-0.74	9,252
21 Jul 2021	8.00	8.06	0.06	0.75	20,250
20 Jul 2021	8.05	8.00	-0.05	-0.62	32,570
19 Jul 2021	8.15	8.05	-0.10	-1.23	5,530
16 Jul 2021	8.23	8.15	-0.08	-0.97	2,700
15 Jul 2021	8.25	8.23	-0.02	-0.24	12,655
14 Jul 2021	8.17	8.25	0.08	0.98	195,502
13 Jul 2021	8.25	8.17	-0.08	-0.97	13,685
12 Jul 2021	8.25	8.25	0.00	0.00	61,159
09 Jul 2021	8.25	8.25	0.00	0.00	0
08 Jul 2021	8.40	8.25	-0.15	-1.79	3,590
07 Jul 2021	8.50	8.40	-0.10	-1.18	6,000
06 Jul 2021	8.51	8.50	-0.01	-0.12	753
05 Jul 2021	8.51	8.51	0.00	0.00	0
02 Jul 2021	8.30	8.51	0.21	2.53	300
01 Jul 2021	8.00	8.30	0.30	3.75	71,450
30 Jun 2021	7.99	8.00	0.01	0.13	19,168
29 Jun 2021	7.99	7.99	0.00	0.00	16,000
28 Jun 2021	7.99	7.99	0.00	0.00	2,364,066
25 Jun 2021	7.99	7.99	0.00	0.00	627
24 Jun 2021	7.99	7.99	0.00	0.00	3,000
23 Jun 2021	7.99	7.99	0.00	0.00	1,536
22 Jun 2021	7.99	7.99	0.00	0.00	43,484
21 Jun 2021	7.80	7.99	0.19	2.44	58,008
18 Jun 2021	7.88	7.80	-0.08	-1.02	24,803
17 Jun 2021	8.00	7.88	-0.12	-1.50	156,740
16 Jun 2021	8.01	8.00	-0.01	-0.12	2,150
15 Jun 2021	8.01	8.01	0.00	0.00	0
14 Jun 2021	8.26	8.01	-0.25	-3.03	159,250
11 Jun 2021	8.30	8.26	-0.04	-0.48	14,587
10 Jun 2021	8.30	8.30	0.00	0.00	0
09 Jun 2021	8.37	8.30	-0.07	-0.84	16,197
08 Jun 2021	8.23	8.37	0.14	1.70	8,177
07 Jun 2021	8.49	8.23	-0.26	-3.06	364,948
04 Jun 2021	8.50	8.49	-0.01	-0.12	1,519,193
02 Jun 2021	8.50	8.50	0.00	0.00	291,105
01 Jun 2021	8.51	8.50	-0.01	-0.12	1,303,500
28 May 2021	8.50	8.51	0.01	0.12	78,000
27 May 2021	8.50	8.50	0.00	0.00	49,992
26 May 2021	8.50	8.50	0.00	0.00	60,249
25 May 2021	8.48	8.50	0.02	0.24	100,000
24 May 2021	8.30	8.48	0.18	2.17	1,754,266
21 May 2021	8.30	8.30	0.00	0.00	3,700
20 May 2021	8.21	8.30	0.09	1.10	52,375
19 May 2021	8.21	8.21	0.00	0.00	9,000
18 May 2021	8.37	8.21	-0.16	-1.91	15,642
17 May 2021	8.20	8.37	0.17	2.07	115,974
14 May 2021	8.10	8.20	0.10	1.23	138,482
12 May 2021	8.19	8.10	-0.09	-1.10	95,000
11 May 2021	8.20	8.19	-0.01	-0.12	22,898
10 May 2021	8.00	8.20	0.20	2.50	20,000
07 May 2021	8.20	8.00	-0.20	-2.44	6,527
06 May 2021	8.20	8.20	0.00	0.00	0
05 May 2021	8.27	8.20	-0.07	-0.85	57,493
04 May 2021	8.31	8.27	-0.04	-0.48	43,140
03 May 2021	8.31	8.31	0.00	0.00	0
30 Apr 2021	8.22	8.31	0.09	1.09	5,955
29 Apr 2021	8.22	8.22	0.00	0.00	0
28 Apr 2021	8.49	8.22	-0.27	-3.18	37,648
27 Apr 2021	8.49	8.49	0.00	0.00	1,000
26 Apr 2021	8.49	8.49	0.00	0.00	0
23 Apr 2021	8.22	8.49	0.27	3.28	640
22 Apr 2021	8.22	8.22	0.00	0.00	100
21 Apr 2021	8.22	8.22	0.00	0.00	0
20 Apr 2021	8.49	8.22	-0.27	-3.18	140
19 Apr 2021	8.49	8.49	0.00	0.00	0
16 Apr 2021	8.22	8.49	0.27	3.28	11,580
15 Apr 2021	8.22	8.22	0.00	0.00	0
14 Apr 2021	8.22	8.22	0.00	0.00	0
13 Apr 2021	8.22	8.22	0.00	0.00	32,678
12 Apr 2021	8.22	8.22	0.00	0.00	0
09 Apr 2021	8.21	8.22	0.01	0.12	19,000
08 Apr 2021	8.21	8.21	0.00	0.00	2,225
07 Apr 2021	8.50	8.21	-0.29	-3.41	250
06 Apr 2021	8.50	8.50	0.00	0.00	51,395
01 Apr 2021	8.50	8.50	0.00	0.00	5,652
31 Mar 2021	8.50	8.50	0.00	0.00	6,475
29 Mar 2021	8.50	8.50	0.00	0.00	0
26 Mar 2021	8.50	8.50	0.00	0.00	49,830
25 Mar 2021	8.50	8.50	0.00	0.00	0
24 Mar 2021	8.50	8.50	0.00	0.00	0
23 Mar 2021	8.50	8.50	0.00	0.00	0
22 Mar 2021	8.50	8.50	0.00	0.00	0
19 Mar 2021	8.65	8.50	-0.15	-1.73	1,350
18 Mar 2021	8.65	8.65	0.00	0.00	0
17 Mar 2021	8.50	8.65	0.15	1.76	76,800
16 Mar 2021	8.50	8.50	0.00	0.00	54,151
15 Mar 2021	8.45	8.50	0.05	0.59	105,430
12 Mar 2021	8.40	8.45	0.05	0.60	66,869
11 Mar 2021	8.48	8.40	-0.08	-0.94	500
10 Mar 2021	8.20	8.48	0.28	3.41	40,430
09 Mar 2021	8.20	8.20	0.00	0.00	0
08 Mar 2021	8.40	8.20	-0.20	-2.38	9,500
05 Mar 2021	8.40	8.40	0.00	0.00	500
04 Mar 2021	8.40	8.40	0.00	0.00	54,805
03 Mar 2021	9.00	8.40	-0.60	-6.67	5,855
02 Mar 2021	8.39	9.00	0.61	7.27	273
01 Mar 2021	8.85	8.39	-0.46	-5.20	5,933
26 Feb 2021	8.51	8.85	0.34	4.00	103
25 Feb 2021	8.50	8.51	0.01	0.12	40,014
24 Feb 2021	8.50	8.50	0.00	0.00	31,228
23 Feb 2021	8.50	8.50	0.00	0.00	2,000
22 Feb 2021	8.50	8.50	0.00	0.00	8,042
19 Feb 2021	8.51	8.50	-0.01	-0.12	3,864
18 Feb 2021	8.51	8.51	0.00	0.00	0
17 Feb 2021	8.41	8.51	0.10	1.19	31,136
16 Feb 2021	8.40	8.41	0.01	0.12	29,500
15 Feb 2021	8.40	8.40	0.00	0.00	0
12 Feb 2021	8.40	8.40	0.00	0.00	22,991
11 Feb 2021	8.40	8.40	0.00	0.00	0
10 Feb 2021	8.30	8.40	0.10	1.20	3,074
09 Feb 2021	8.26	8.30	0.04	0.48	526
08 Feb 2021	8.26	8.26	0.00	0.00	0
05 Feb 2021	8.25	8.26	0.01	0.12	150,654
04 Feb 2021	8.25	8.25	0.00	0.00	7,700
03 Feb 2021	8.32	8.25	-0.07	-0.84	12,300
02 Feb 2021	8.36	8.32	-0.04	-0.48	37,976
01 Feb 2021	8.36	8.36	0.00	0.00	0
29 Jan 2021	8.50	8.36	-0.14	-1.65	21,475
28 Jan 2021	8.50	8.50	0.00	0.00	9,752
27 Jan 2021	8.35	8.50	0.15	1.80	25
26 Jan 2021	8.31	8.35	0.04	0.48	4,000
25 Jan 2021	8.31	8.31	0.00	0.00	0
22 Jan 2021	8.50	8.31	-0.19	-2.24	50,045
21 Jan 2021	8.50	8.50	0.00	0.00	578
20 Jan 2021	8.50	8.50	0.00	0.00	0
19 Jan 2021	8.50	8.50	0.00	0.00	0
18 Jan 2021	8.39	8.50	0.11	1.31	224
15 Jan 2021	8.25	8.39	0.14	1.70	1,989
14 Jan 2021	8.25	8.25	0.00	0.00	0
13 Jan 2021	8.50	8.25	-0.25	-2.94	44,804
12 Jan 2021	8.50	8.50	0.00	0.00	0
11 Jan 2021	8.25	8.50	0.25	3.03	60
08 Jan 2021	8.13	8.25	0.12	1.48	50,000
07 Jan 2021	8.13	8.13	0.00	0.00	0
06 Jan 2021	8.13	8.13	0.00	0.00	0
05 Jan 2021	8.13	8.13	0.00	0.00	15,610
04 Jan 2021	8.13	8.13	0.00	0.00	0
31 Dec 2020	8.15	8.13	-0.02	-0.25	51,024
30 Dec 2020	8.15	8.15	0.00	0.00	3,976
29 Dec 2020	8.13	8.15	0.02	0.25	1,024
28 Dec 2020	8.13	8.13	0.00	0.00	0
24 Dec 2020	8.13	8.13	0.00	0.00	0
23 Dec 2020	8.49	8.13	-0.36	-4.24	50,000
22 Dec 2020	8.49	8.49	0.00	0.00	0
21 Dec 2020	8.50	8.49	-0.01	-0.12	46,087
18 Dec 2020	8.50	8.50	0.00	0.00	20,000
17 Dec 2020	8.13	8.50	0.37	4.55	70,000
16 Dec 2020	8.13	8.13	0.00	0.00	0
15 Dec 2020	8.14	8.13	-0.01	-0.12	2,400
14 Dec 2020	8.05	8.14	0.09	1.12	2,876
11 Dec 2020	8.05	8.05	0.00	0.00	0
10 Dec 2020	8.05	8.05	0.00	0.00	0
09 Dec 2020	8.05	8.05	0.00	0.00	6,150
08 Dec 2020	8.05	8.05	0.00	0.00	0
07 Dec 2020	8.10	8.05	-0.05	-0.62	28,000
04 Dec 2020	8.10	8.10	0.00	0.00	0
03 Dec 2020	8.10	8.10	0.00	0.00	0
02 Dec 2020	8.10	8.10	0.00	0.00	0
01 Dec 2020	8.10	8.10	0.00	0.00	9,685
30 Nov 2020	8.00	8.10	0.10	1.25	42
27 Nov 2020	8.00	8.00	0.00	0.00	2,544
26 Nov 2020	8.00	8.00	0.00	0.00	55,090
25 Nov 2020	7.99	8.00	0.01	0.13	2,195
24 Nov 2020	7.95	7.99	0.04	0.50	91,768
23 Nov 2020	7.95	7.95	0.00	0.00	0
20 Nov 2020	7.95	7.95	0.00	0.00	5,000
19 Nov 2020	7.95	7.95	0.00	0.00	96,018
18 Nov 2020	7.94	7.95	0.01	0.13	923
17 Nov 2020	7.90	7.94	0.04	0.51	27,400
16 Nov 2020	7.99	7.90	-0.09	-1.13	450
13 Nov 2020	7.99	7.99	0.00	0.00	0
12 Nov 2020	7.99	7.99	0.00	0.00	0
11 Nov 2020	7.99	7.99	0.00	0.00	0
10 Nov 2020	8.00	7.99	-0.01	-0.12	600
09 Nov 2020	8.00	8.00	0.00	0.00	0
06 Nov 2020	8.00	8.00	0.00	0.00	0
05 Nov 2020	8.00	8.00	0.00	0.00	2,900
04 Nov 2020	7.92	8.00	0.08	1.01	40
03 Nov 2020	8.00	7.92	-0.08	-1.00	450
02 Nov 2020	8.00	8.00	0.00	0.00	0
30 Oct 2020	8.00	8.00	0.00	0.00	12,000
29 Oct 2020	7.95	8.00	0.05	0.63	43,667
28 Oct 2020	8.00	7.95	-0.05	-0.62	31,000
27 Oct 2020	8.00	8.00	0.00	0.00	0
26 Oct 2020	8.00	8.00	0.00	0.00	923
23 Oct 2020	8.00	8.00	0.00	0.00	0
22 Oct 2020	7.95	8.00	0.05	0.63	58,000
21 Oct 2020	7.95	7.95	0.00	0.00	0
20 Oct 2020	7.95	7.95	0.00	0.00	2,345
19 Oct 2020	7.95	7.95	0.00	0.00	4,560
16 Oct 2020	7.95	7.95	0.00	0.00	0
15 Oct 2020	7.95	7.95	0.00	0.00	2,400
14 Oct 2020	7.95	7.95	0.00	0.00	0
13 Oct 2020	8.00	7.95	-0.05	-0.62	22,976
12 Oct 2020	8.00	8.00	0.00	0.00	0
09 Oct 2020	7.90	8.00	0.10	1.27	14,213
08 Oct 2020	7.97	7.90	-0.07	-0.88	3,500
07 Oct 2020	7.85	7.97	0.12	1.53	2,000
06 Oct 2020	7.82	7.85	0.03	0.38	2,234
05 Oct 2020	7.82	7.82	0.00	0.00	1,304
02 Oct 2020	7.80	7.82	0.02	0.26	20,000
01 Oct 2020	7.75	7.80	0.05	0.65	50
30 Sep 2020	7.75	7.75	0.00	0.00	12,500
29 Sep 2020	7.70	7.75	0.05	0.65	5,505
28 Sep 2020	7.68	7.70	0.02	0.26	110
25 Sep 2020	7.70	7.68	-0.02	-0.26	1,448
23 Sep 2020	7.70	7.70	0.00	0.00	0
22 Sep 2020	7.70	7.70	0.00	0.00	0
21 Sep 2020	7.70	7.70	0.00	0.00	781
18 Sep 2020	8.00	7.70	-0.30	-3.75	500
17 Sep 2020	8.00	8.00	0.00	0.00	0
16 Sep 2020	8.00	8.00	0.00	0.00	0
15 Sep 2020	8.00	8.00	0.00	0.00	0
14 Sep 2020	8.00	8.00	0.00	0.00	0
11 Sep 2020	7.88	8.00	0.12	1.52	39,000
10 Sep 2020	8.00	7.88	-0.12	-1.50	22,305
09 Sep 2020	8.00	8.00	0.00	0.00	0
08 Sep 2020	8.01	8.00	-0.01	-0.12	107
07 Sep 2020	8.00	8.01	0.01	0.12	4,259
04 Sep 2020	8.00	8.00	0.00	0.00	0
03 Sep 2020	8.00	8.00	0.00	0.00	2,821
02 Sep 2020	8.00	8.00	0.00	0.00	0
01 Sep 2020	8.00	8.00	0.00	0.00	0
28 Aug 2020	8.00	8.00	0.00	0.00	26,661
27 Aug 2020	8.00	8.00	0.00	0.00	38,500
26 Aug 2020	8.00	8.00	0.00	0.00	184
25 Aug 2020	8.00	8.00	0.00	0.00	99,721
24 Aug 2020	7.86	8.00	0.14	1.78	50
21 Aug 2020	8.00	7.86	-0.14	-1.75	25,000
20 Aug 2020	8.00	8.00	0.00	0.00	0
19 Aug 2020	7.85	8.00	0.15	1.91	200
18 Aug 2020	7.87	7.85	-0.02	-0.25	204,525
17 Aug 2020	7.87	7.87	0.00	0.00	1,400
14 Aug 2020	7.87	7.87	0.00	0.00	0
13 Aug 2020	7.86	7.87	0.01	0.13	4,500
12 Aug 2020	7.86	7.86	0.00	0.00	0
11 Aug 2020	7.86	7.86	0.00	0.00	0
10 Aug 2020	7.86	7.86	0.00	0.00	0
07 Aug 2020	7.86	7.86	0.00	0.00	0
06 Aug 2020	7.86	7.86	0.00	0.00	393
05 Aug 2020	7.86	7.86	0.00	0.00	13,230
04 Aug 2020	7.80	7.86	0.06	0.77	1,000
03 Aug 2020	7.80	7.80	0.00	0.00	0
31 Jul 2020	7.80	7.80	0.00	0.00	0
30 Jul 2020	7.80	7.80	0.00	0.00	0
29 Jul 2020	7.80	7.80	0.00	0.00	0
28 Jul 2020	7.80	7.80	0.00	0.00	4,651
27 Jul 2020	7.71	7.80	0.09	1.17	1,409
24 Jul 2020	7.80	7.71	-0.09	-1.15	67,871
23 Jul 2020	7.85	7.80	-0.05	-0.64	846
22 Jul 2020	7.87	7.85	-0.02	-0.25	20,349
21 Jul 2020	7.87	7.87	0.00	0.00	0
20 Jul 2020	7.87	7.87	0.00	0.00	0
17 Jul 2020	7.87	7.87	0.00	0.00	4,690
16 Jul 2020	7.87	7.87	0.00	0.00	15,708
15 Jul 2020	7.87	7.87	0.00	0.00	14,872
14 Jul 2020	7.88	7.87	-0.01	-0.13	100,020
13 Jul 2020	7.88	7.88	0.00	0.00	1,600
10 Jul 2020	7.88	7.88	0.00	0.00	70,000
09 Jul 2020	7.87	7.88	0.01	0.13	109,650
08 Jul 2020	7.87	7.87	0.00	0.00	30,000
07 Jul 2020	7.86	7.87	0.01	0.13	234,500
06 Jul 2020	7.87	7.86	-0.01	-0.13	1,910
03 Jul 2020	7.87	7.87	0.00	0.00	0
02 Jul 2020	7.87	7.87	0.00	0.00	0
01 Jul 2020	7.85	7.87	0.02	0.25	24,989
30 Jun 2020	7.80	7.85	0.05	0.64	7,130
29 Jun 2020	7.80	7.80	0.00	0.00	0
26 Jun 2020	7.85	7.80	-0.05	-0.64	3,000
25 Jun 2020	7.84	7.85	0.01	0.13	501
24 Jun 2020	7.85	7.84	-0.01	-0.13	79,867
23 Jun 2020	7.85	7.85	0.00	0.00	1,300
22 Jun 2020	7.85	7.85	0.00	0.00	19,095
18 Jun 2020	7.85	7.85	0.00	0.00	62,820
17 Jun 2020	7.85	7.85	0.00	0.00	0
16 Jun 2020	7.55	7.85	0.30	3.97	140
15 Jun 2020	7.55	7.55	0.00	0.00	0
12 Jun 2020	7.55	7.55	0.00	0.00	0
10 Jun 2020	7.55	7.55	0.00	0.00	0
09 Jun 2020	7.55	7.55	0.00	0.00	0
08 Jun 2020	7.55	7.55	0.00	0.00	15,087
05 Jun 2020	7.55	7.55	0.00	0.00	2,164
04 Jun 2020	7.55	7.55	0.00	0.00	5,000
03 Jun 2020	7.55	7.55	0.00	0.00	3,100
02 Jun 2020	7.50	7.55	0.05	0.67	2,600
01 Jun 2020	7.50	7.50	0.00	0.00	0
29 May 2020	7.48	7.50	0.02	0.27	172,897
28 May 2020	7.48	7.48	0.00	0.00	0
27 May 2020	7.48	7.48	0.00	0.00	0
26 May 2020	7.50	7.48	-0.02	-0.27	72,800
22 May 2020	7.50	7.50	0.00	0.00	0
21 May 2020	7.50	7.50	0.00	0.00	0
20 May 2020	7.50	7.50	0.00	0.00	99,950
19 May 2020	7.50	7.50	0.00	0.00	105,915
18 May 2020	7.48	7.50	0.02	0.27	40,000
15 May 2020	7.43	7.48	0.05	0.67	30,000
14 May 2020	7.49	7.43	-0.06	-0.80	41,000
13 May 2020	7.46	7.49	0.03	0.40	81,540
12 May 2020	7.50	7.46	-0.04	-0.53	25,102
11 May 2020	7.55	7.50	-0.05	-0.66	150,579
08 May 2020	8.00	7.55	-0.45	-5.62	117,445
07 May 2020	8.00	8.00	0.00	0.00	1,400
06 May 2020	8.00	8.00	0.00	0.00	0
05 May 2020	8.00	8.00	0.00	0.00	0
04 May 2020	8.00	8.00	0.00	0.00	0
01 May 2020	8.00	8.00	0.00	0.00	500
30 Apr 2020	8.00	8.00	0.00	0.00	637
29 Apr 2020	8.00	8.00	0.00	0.00	18,000
28 Apr 2020	8.00	8.00	0.00	0.00	0
27 Apr 2020	8.00	8.00	0.00	0.00	2,608
24 Apr 2020	8.00	8.00	0.00	0.00	6,000
23 Apr 2020	8.00	8.00	0.00	0.00	19,813
22 Apr 2020	7.50	8.00	0.50	6.67	50,000
21 Apr 2020	7.50	7.50	0.00	0.00	0
20 Apr 2020	7.50	7.50	0.00	0.00	0
17 Apr 2020	7.50	7.50	0.00	0.00	0
16 Apr 2020	7.50	7.50	0.00	0.00	813
15 Apr 2020	7.15	7.50	0.35	4.90	187
14 Apr 2020	7.15	7.15	0.00	0.00	0
09 Apr 2020	7.25	7.15	-0.10	-1.38	530
08 Apr 2020	7.25	7.25	0.00	0.00	221,796
07 Apr 2020	7.25	7.25	0.00	0.00	15,020
06 Apr 2020	7.25	7.25	0.00	0.00	18,970
03 Apr 2020	7.25	7.25	0.00	0.00	224,118
02 Apr 2020	7.36	7.25	-0.11	-1.49	68,446
01 Apr 2020	8.50	7.36	-1.14	-13.41	6,383
31 Mar 2020	8.80	8.50	-0.30	-3.41	2,889
27 Mar 2020	10.00	8.80	-1.20	-12.00	5,862
26 Mar 2020	10.00	10.00	0.00	0.00	0
25 Mar 2020	10.00	10.00	0.00	0.00	0
24 Mar 2020	10.00	10.00	0.00	0.00	0
23 Mar 2020	10.00	10.00	0.00	0.00	0
20 Mar 2020	10.65	10.00	-0.65	-6.10	25,310
19 Mar 2020	10.65	10.65	0.00	0.00	0
18 Mar 2020	10.99	10.65	-0.34	-3.09	91
17 Mar 2020	11.21	10.99	-0.22	-1.96	285,949
16 Mar 2020	11.35	11.21	-0.14	-1.23	58,043
13 Mar 2020	11.35	11.35	0.00	0.00	9,130
12 Mar 2020	11.35	11.35	0.00	0.00	0
11 Mar 2020	11.35	11.35	0.00	0.00	0
10 Mar 2020	11.35	11.35	0.00	0.00	134,342
09 Mar 2020	11.35	11.35	0.00	0.00	570,870
06 Mar 2020	11.35	11.35	0.00	0.00	171,000
05 Mar 2020	11.35	11.35	0.00	0.00	170,818
04 Mar 2020	11.35	11.35	0.00	0.00	400
03 Mar 2020	11.27	11.35	0.08	0.71	5,081
02 Mar 2020	11.25	11.27	0.02	0.18	218,998
28 Feb 2020	11.30	11.25	-0.05	-0.44	255,200
27 Feb 2020	11.30	11.30	0.00	0.00	326
26 Feb 2020	11.25	11.30	0.05	0.44	6,750
21 Feb 2020	11.30	11.25	-0.05	-0.44	257,620
20 Feb 2020	11.30	11.30	0.00	0.00	0
19 Feb 2020	11.25	11.30	0.05	0.44	4,966
18 Feb 2020	11.30	11.25	-0.05	-0.44	20,449
17 Feb 2020	11.30	11.30	0.00	0.00	0
14 Feb 2020	11.25	11.30	0.05	0.44	1,583
13 Feb 2020	11.30	11.25	-0.05	-0.44	4,278
12 Feb 2020	11.30	11.30	0.00	0.00	0
11 Feb 2020	11.30	11.30	0.00	0.00	9,931
10 Feb 2020	11.25	11.30	0.05	0.44	1,000
07 Feb 2020	11.25	11.25	0.00	0.00	126,242
06 Feb 2020	11.25	11.25	0.00	0.00	0
05 Feb 2020	11.30	11.25	-0.05	-0.44	799,112
04 Feb 2020	11.30	11.30	0.00	0.00	0
03 Feb 2020	11.29	11.30	0.01	0.09	18,885
31 Jan 2020	11.29	11.29	0.00	0.00	2,304
30 Jan 2020	11.29	11.29	0.00	0.00	300
29 Jan 2020	11.30	11.29	-0.01	-0.09	101
28 Jan 2020	11.30	11.30	0.00	0.00	38
27 Jan 2020	11.15	11.30	0.15	1.35	1,100
24 Jan 2020	11.15	11.15	0.00	0.00	0
23 Jan 2020	11.15	11.15	0.00	0.00	115,000
22 Jan 2020	11.15	11.15	0.00	0.00	1,088
21 Jan 2020	11.15	11.15	0.00	0.00	0
20 Jan 2020	11.00	11.15	0.15	1.36	59,818
17 Jan 2020	11.00	11.00	0.00	0.00	29,757
16 Jan 2020	11.01	11.00	-0.01	-0.09	84,000
15 Jan 2020	11.01	11.01	0.00	0.00	0
14 Jan 2020	11.00	11.01	0.01	0.09	14,800
13 Jan 2020	11.00	11.00	0.00	0.00	0
10 Jan 2020	11.00	11.00	0.00	0.00	0
09 Jan 2020	11.03	11.00	-0.03	-0.27	14,226
08 Jan 2020	10.94	11.03	0.09	0.82	9,116
07 Jan 2020	10.86	10.94	0.08	0.74	9,594
06 Jan 2020	10.86	10.86	0.00	0.00	5,000
03 Jan 2020	10.86	10.86	0.00	0.00	949
02 Jan 2020	10.86	10.86	0.00	0.00	4,686
31 Dec 2019	11.29	10.86	-0.43	-3.81	100,000
30 Dec 2019	11.29	11.29	0.00	0.00	0
27 Dec 2019	11.29	11.29	0.00	0.00	0
24 Dec 2019	10.85	11.29	0.44	4.06	41
23 Dec 2019	11.29	10.85	-0.44	-3.90	72,345
20 Dec 2019	11.35	11.29	-0.06	-0.53	124,465
19 Dec 2019	11.31	11.35	0.04	0.35	43,993
18 Dec 2019	11.50	11.31	-0.19	-1.65	52,035
17 Dec 2019	11.30	11.50	0.20	1.77	1,700
16 Dec 2019	11.30	11.30	0.00	0.00	0
13 Dec 2019	11.30	11.30	0.00	0.00	180,916
12 Dec 2019	11.33	11.30	-0.03	-0.26	4,862
11 Dec 2019	11.31	11.33	0.02	0.18	69,222
10 Dec 2019	11.30	11.31	0.01	0.09	8,868
09 Dec 2019	11.20	11.30	0.10	0.89	304,000
06 Dec 2019	11.26	11.20	-0.06	-0.53	79,906
05 Dec 2019	11.00	11.26	0.26	2.36	15,200
04 Dec 2019	11.17	11.00	-0.17	-1.52	48,409
03 Dec 2019	11.00	11.17	0.17	1.55	27,200
02 Dec 2019	11.00	11.00	0.00	0.00	1,000
29 Nov 2019	11.00	11.00	0.00	0.00	11,816
28 Nov 2019	11.00	11.00	0.00	0.00	0
27 Nov 2019	11.00	11.00	0.00	0.00	54,890
26 Nov 2019	11.00	11.00	0.00	0.00	0
25 Nov 2019	10.85	11.00	0.15	1.38	110
22 Nov 2019	10.85	10.85	0.00	0.00	0
21 Nov 2019	10.84	10.85	0.01	0.09	116,500
20 Nov 2019	10.85	10.84	-0.01	-0.09	1,128,167
19 Nov 2019	10.85	10.85	0.00	0.00	42,922
18 Nov 2019	10.85	10.85	0.00	0.00	69,148
15 Nov 2019	10.85	10.85	0.00	0.00	0
14 Nov 2019	10.75	10.85	0.10	0.93	43,300
13 Nov 2019	10.75	10.75	0.00	0.00	17,058
12 Nov 2019	10.71	10.75	0.04	0.37	2,000
11 Nov 2019	10.71	10.71	0.00	0.00	0
08 Nov 2019	10.71	10.71	0.00	0.00	194,074
07 Nov 2019	10.71	10.71	0.00	0.00	32,216
06 Nov 2019	10.70	10.71	0.01	0.09	19,641
05 Nov 2019	10.70	10.70	0.00	0.00	0
04 Nov 2019	10.66	10.70	0.04	0.38	1,000
01 Nov 2019	10.65	10.66	0.01	0.09	60
31 Oct 2019	10.65	10.65	0.00	0.00	95,608
30 Oct 2019	10.65	10.65	0.00	0.00	230,437
29 Oct 2019	10.67	10.65	-0.02	-0.19	133,046
25 Oct 2019	10.75	10.67	-0.08	-0.74	2,744
24 Oct 2019	10.69	10.75	0.06	0.56	21,845
23 Oct 2019	10.75	10.69	-0.06	-0.56	8,703
22 Oct 2019	10.75	10.75	0.00	0.00	5,387
21 Oct 2019	10.75	10.75	0.00	0.00	0
18 Oct 2019	10.75	10.75	0.00	0.00	0
17 Oct 2019	10.73	10.75	0.02	0.19	11,487
16 Oct 2019	10.73	10.73	0.00	0.00	0
15 Oct 2019	10.73	10.73	0.00	0.00	0
14 Oct 2019	10.50	10.73	0.23	2.19	12,566
11 Oct 2019	10.50	10.50	0.00	0.00	0
10 Oct 2019	10.55	10.50	-0.05	-0.47	15,206
09 Oct 2019	10.59	10.55	-0.04	-0.38	10,000
08 Oct 2019	10.59	10.59	0.00	0.00	1,794
07 Oct 2019	10.59	10.59	0.00	0.00	2,300
04 Oct 2019	10.55	10.59	0.04	0.38	950
03 Oct 2019	10.55	10.55	0.00	0.00	51,300
02 Oct 2019	10.55	10.55	0.00	0.00	9,829
01 Oct 2019	10.44	10.55	0.11	1.05	3,790
30 Sep 2019	10.40	10.44	0.04	0.38	16,903
27 Sep 2019	10.37	10.40	0.03	0.29	19,877
26 Sep 2019	10.37	10.37	0.00	0.00	0
25 Sep 2019	10.41	10.37	-0.04	-0.38	1,000
23 Sep 2019	10.41	10.41	0.00	0.00	0
20 Sep 2019	10.42	10.41	-0.01	-0.10	3,063
19 Sep 2019	10.50	10.42	-0.08	-0.76	3,542
18 Sep 2019	10.35	10.50	0.15	1.45	114
17 Sep 2019	10.40	10.35	-0.05	-0.48	43,000
16 Sep 2019	10.41	10.40	-0.01	-0.10	48
13 Sep 2019	10.41	10.41	0.00	0.00	0
12 Sep 2019	10.35	10.41	0.06	0.58	30,474
11 Sep 2019	10.31	10.35	0.04	0.39	10,000
10 Sep 2019	10.31	10.31	0.00	0.00	2,587
09 Sep 2019	10.48	10.31	-0.17	-1.62	204,622
06 Sep 2019	10.32	10.48	0.16	1.55	31,000
05 Sep 2019	10.24	10.32	0.08	0.78	2,933
04 Sep 2019	10.25	10.24	-0.01	-0.10	26,795
03 Sep 2019	10.01	10.25	0.24	2.40	468
02 Sep 2019	10.01	10.01	0.00	0.00	0
30 Aug 2019	10.01	10.01	0.00	0.00	59,287
29 Aug 2019	10.01	10.01	0.00	0.00	110,000
28 Aug 2019	10.01	10.01	0.00	0.00	0
27 Aug 2019	10.04	10.01	-0.03	-0.30	15,892
26 Aug 2019	10.10	10.04	-0.06	-0.59	170,571
23 Aug 2019	10.10	10.10	0.00	0.00	0
22 Aug 2019	10.10	10.10	0.00	0.00	172
21 Aug 2019	10.10	10.10	0.00	0.00	65,600
20 Aug 2019	10.10	10.10	0.00	0.00	31,279
19 Aug 2019	10.26	10.10	-0.16	-1.56	600
16 Aug 2019	10.26	10.26	0.00	0.00	0
15 Aug 2019	10.26	10.26	0.00	0.00	0
14 Aug 2019	10.05	10.26	0.21	2.09	615
13 Aug 2019	10.05	10.05	0.00	0.00	0
12 Aug 2019	10.05	10.05	0.00	0.00	0
09 Aug 2019	10.03	10.05	0.02	0.20	20,000
08 Aug 2019	10.03	10.03	0.00	0.00	0
07 Aug 2019	10.03	10.03	0.00	0.00	0
06 Aug 2019	10.01	10.03	0.02	0.20	5,000
05 Aug 2019	10.01	10.01	0.00	0.00	21,000
02 Aug 2019	10.01	10.01	0.00	0.00	0
31 Jul 2019	10.01	10.01	0.00	0.00	0
30 Jul 2019	10.71	10.01	-0.70	-6.54	15,000
29 Jul 2019	10.12	10.71	0.59	5.83	20,000
26 Jul 2019	9.42	10.12	0.70	7.43	76,000
25 Jul 2019	9.42	9.42	0.00	0.00	0
24 Jul 2019	9.42	9.42	0.00	0.00	0
23 Jul 2019	9.42	9.42	0.00	0.00	0
22 Jul 2019	9.35	9.42	0.07	0.75	130,229
19 Jul 2019	9.35	9.35	0.00	0.00	0
18 Jul 2019	9.35	9.35	0.00	0.00	2,092
17 Jul 2019	9.50	9.35	-0.15	-1.58	4,500
16 Jul 2019	9.50	9.50	0.00	0.00	0
15 Jul 2019	9.50	9.50	0.00	0.00	11,371
12 Jul 2019	9.50	9.50	0.00	0.00	9,135
11 Jul 2019	9.50	9.50	0.00	0.00	83,316
10 Jul 2019	9.53	9.50	-0.03	-0.31	2,235
09 Jul 2019	9.99	9.53	-0.46	-4.60	33,437
08 Jul 2019	9.99	9.99	0.00	0.00	0
05 Jul 2019	9.77	9.99	0.22	2.25	4,000
04 Jul 2019	9.51	9.77	0.26	2.73	380
03 Jul 2019	9.51	9.51	0.00	0.00	0
02 Jul 2019	9.77	9.51	-0.26	-2.66	101,060
01 Jul 2019	9.77	9.77	0.00	0.00	0
28 Jun 2019	9.77	9.77	0.00	0.00	0
27 Jun 2019	9.99	9.77	-0.22	-2.20	14,050
26 Jun 2019	10.00	9.99	-0.01	-0.10	1,327
25 Jun 2019	9.14	10.00	0.86	9.41	1,000
24 Jun 2019	8.95	9.14	0.19	2.12	55,053
21 Jun 2019	8.45	8.95	0.50	5.92	7,361
18 Jun 2019	8.45	8.45	0.00	0.00	500
17 Jun 2019	8.45	8.45	0.00	0.00	0
14 Jun 2019	8.44	8.45	0.01	0.12	160,000
13 Jun 2019	8.45	8.44	-0.01	-0.12	4,490
12 Jun 2019	8.50	8.45	-0.05	-0.59	132,200
11 Jun 2019	8.45	8.50	0.05	0.59	2,243
10 Jun 2019	8.45	8.45	0.00	0.00	0
07 Jun 2019	8.45	8.45	0.00	0.00	139,243
06 Jun 2019	8.45	8.45	0.00	0.00	0
04 Jun 2019	8.44	8.45	0.01	0.12	62,432
03 Jun 2019	8.45	8.44	-0.01	-0.12	115,310
31 May 2019	8.45	8.45	0.00	0.00	0
29 May 2019	8.45	8.45	0.00	0.00	20,066
28 May 2019	8.36	8.45	0.09	1.08	988
27 May 2019	8.36	8.36	0.00	0.00	0
24 May 2019	8.36	8.36	0.00	0.00	21,970
23 May 2019	8.45	8.36	-0.09	-1.07	13,925
22 May 2019	8.45	8.45	0.00	0.00	0
21 May 2019	8.44	8.45	0.01	0.12	12,190
20 May 2019	8.43	8.44	0.01	0.12	29,676
17 May 2019	8.44	8.43	-0.01	-0.12	6,440
16 May 2019	8.45	8.44	-0.01	-0.12	10,623
15 May 2019	8.45	8.45	0.00	0.00	100
14 May 2019	8.46	8.45	-0.01	-0.12	3,000
13 May 2019	8.46	8.46	0.00	0.00	0
10 May 2019	8.45	8.46	0.01	0.12	120,301
09 May 2019	8.45	8.45	0.00	0.00	0
08 May 2019	8.45	8.45	0.00	0.00	1,163
07 May 2019	8.45	8.45	0.00	0.00	69,200
06 May 2019	8.45	8.45	0.00	0.00	700
03 May 2019	8.49	8.45	-0.04	-0.47	2,725
02 May 2019	8.95	8.49	-0.46	-5.14	77,796
01 May 2019	8.45	8.95	0.50	5.92	38,200
30 Apr 2019	8.41	8.45	0.04	0.48	12,045
29 Apr 2019	8.33	8.41	0.08	0.96	59,981
26 Apr 2019	8.28	8.33	0.05	0.60	59,422
25 Apr 2019	8.25	8.28	0.03	0.36	125
24 Apr 2019	8.25	8.25	0.00	0.00	7,753
23 Apr 2019	8.25	8.25	0.00	0.00	12,000
18 Apr 2019	8.25	8.25	0.00	0.00	0
17 Apr 2019	8.25	8.25	0.00	0.00	0
16 Apr 2019	8.25	8.25	0.00	0.00	4,513
15 Apr 2019	8.25	8.25	0.00	0.00	1,257
12 Apr 2019	8.25	8.25	0.00	0.00	1,781
11 Apr 2019	8.25	8.25	0.00	0.00	10,000
10 Apr 2019	8.24	8.25	0.01	0.12	17,372
09 Apr 2019	8.24	8.24	0.00	0.00	0
08 Apr 2019	8.24	8.24	0.00	0.00	0
05 Apr 2019	8.25	8.24	-0.01	-0.12	200
04 Apr 2019	8.25	8.25	0.00	0.00	5,290
03 Apr 2019	8.25	8.25	0.00	0.00	114
02 Apr 2019	8.25	8.25	0.00	0.00	0
01 Apr 2019	8.25	8.25	0.00	0.00	0
29 Mar 2019	8.25	8.25	0.00	0.00	0
28 Mar 2019	8.30	8.25	-0.05	-0.60	2,620
27 Mar 2019	8.30	8.30	0.00	0.00	2,188
26 Mar 2019	8.30	8.30	0.00	0.00	0
25 Mar 2019	8.30	8.30	0.00	0.00	0
22 Mar 2019	8.35	8.30	-0.05	-0.60	65,596
21 Mar 2019	8.35	8.35	0.00	0.00	0
20 Mar 2019	8.35	8.35	0.00	0.00	0
19 Mar 2019	8.35	8.35	0.00	0.00	0
18 Mar 2019	8.35	8.35	0.00	0.00	0
15 Mar 2019	8.37	8.35	-0.02	-0.24	557
14 Mar 2019	8.39	8.37	-0.02	-0.24	1,100
13 Mar 2019	8.39	8.39	0.00	0.00	824
12 Mar 2019	8.39	8.39	0.00	0.00	8,390
11 Mar 2019	8.39	8.39	0.00	0.00	79,239
08 Mar 2019	8.39	8.39	0.00	0.00	10,036
07 Mar 2019	8.38	8.39	0.01	0.12	82,200
06 Mar 2019	8.38	8.38	0.00	0.00	35
01 Mar 2019	8.38	8.38	0.00	0.00	0
28 Feb 2019	8.38	8.38	0.00	0.00	1,000
27 Feb 2019	8.39	8.38	-0.01	-0.12	6,000
26 Feb 2019	8.40	8.39	-0.01	-0.12	1,150
25 Feb 2019	8.39	8.40	0.01	0.12	8,100
22 Feb 2019	8.39	8.39	0.00	0.00	3,900
21 Feb 2019	8.39	8.39	0.00	0.00	0
20 Feb 2019	8.40	8.39	-0.01	-0.12	3,583
19 Feb 2019	8.40	8.40	0.00	0.00	29,405
18 Feb 2019	8.40	8.40	0.00	0.00	20,000
15 Feb 2019	8.40	8.40	0.00	0.00	0
14 Feb 2019	8.40	8.40	0.00	0.00	183,268
13 Feb 2019	8.40	8.40	0.00	0.00	0
12 Feb 2019	8.40	8.40	0.00	0.00	0
11 Feb 2019	8.45	8.40	-0.05	-0.59	12,703
08 Feb 2019	8.40	8.45	0.05	0.60	3,000
07 Feb 2019	8.40	8.40	0.00	0.00	360,000
06 Feb 2019	8.45	8.40	-0.05	-0.59	472,460
05 Feb 2019	8.40	8.45	0.05	0.60	7,050
04 Feb 2019	8.40	8.40	0.00	0.00	0
01 Feb 2019	8.40	8.40	0.00	0.00	64,026
31 Jan 2019	8.50	8.40	-0.10	-1.18	15,360
30 Jan 2019	8.40	8.50	0.10	1.19	1,000
29 Jan 2019	8.40	8.40	0.00	0.00	330
28 Jan 2019	8.44	8.40	-0.04	-0.47	355
25 Jan 2019	8.44	8.44	0.00	0.00	0
24 Jan 2019	8.45	8.44	-0.01	-0.12	705
23 Jan 2019	8.45	8.45	0.00	0.00	0
22 Jan 2019	8.50	8.45	-0.05	-0.59	1,000
21 Jan 2019	8.50	8.50	0.00	0.00	0
18 Jan 2019	8.65	8.50	-0.15	-1.73	8,000
17 Jan 2019	8.65	8.65	0.00	0.00	1,136
16 Jan 2019	8.59	8.65	0.06	0.70	284
15 Jan 2019	8.55	8.59	0.04	0.47	4,700
14 Jan 2019	8.63	8.55	-0.08	-0.93	1,942
11 Jan 2019	8.65	8.63	-0.02	-0.23	8,000
10 Jan 2019	8.65	8.65	0.00	0.00	0
09 Jan 2019	8.55	8.65	0.10	1.17	4,090
08 Jan 2019	8.55	8.55	0.00	0.00	32,192
07 Jan 2019	8.55	8.55	0.00	0.00	7,333
04 Jan 2019	8.65	8.55	-0.10	-1.16	40,314
03 Jan 2019	8.65	8.65	0.00	0.00	1,100
02 Jan 2019	8.53	8.65	0.12	1.41	397
31 Dec 2018	8.50	8.53	0.03	0.35	33,923
28 Dec 2018	8.54	8.50	-0.04	-0.47	123
27 Dec 2018	8.54	8.54	0.00	0.00	0
24 Dec 2018	8.54	8.54	0.00	0.00	345
21 Dec 2018	8.58	8.54	-0.04	-0.47	98
20 Dec 2018	8.50	8.58	0.08	0.94	29,270
19 Dec 2018	8.15	8.50	0.35	4.29	6,553
18 Dec 2018	8.50	8.15	-0.35	-4.12	8,269
17 Dec 2018	8.60	8.50	-0.10	-1.16	1,175
14 Dec 2018	8.60	8.60	0.00	0.00	0
13 Dec 2018	8.60	8.60	0.00	0.00	0
12 Dec 2018	8.60	8.60	0.00	0.00	0
11 Dec 2018	8.74	8.60	-0.14	-1.60	200
10 Dec 2018	8.74	8.74	0.00	0.00	0
07 Dec 2018	8.92	8.74	-0.18	-2.02	3,400
06 Dec 2018	8.94	8.92	-0.02	-0.22	7,000
05 Dec 2018	8.69	8.94	0.25	2.88	8,252
04 Dec 2018	8.45	8.69	0.24	2.84	20,188
03 Dec 2018	7.79	8.45	0.66	8.47	43,502
30 Nov 2018	7.10	7.79	0.69	9.72	169,650
29 Nov 2018	7.00	7.10	0.10	1.43	1,000
28 Nov 2018	7.00	7.00	0.00	0.00	0
27 Nov 2018	7.00	7.00	0.00	0.00	0
26 Nov 2018	6.99	7.00	0.01	0.14	89,271
23 Nov 2018	6.55	6.99	0.44	6.72	144
22 Nov 2018	6.55	6.55	0.00	0.00	22,155
21 Nov 2018	6.55	6.55	0.00	0.00	1,632
20 Nov 2018	6.55	6.55	0.00	0.00	10,750
19 Nov 2018	6.55	6.55	0.00	0.00	16,000
16 Nov 2018	6.50	6.55	0.05	0.77	6,000
15 Nov 2018	6.58	6.50	-0.08	-1.22	42,100
14 Nov 2018	6.50	6.58	0.08	1.23	46,733
13 Nov 2018	6.50	6.50	0.00	0.00	3,949
12 Nov 2018	6.50	6.50	0.00	0.00	86,291
09 Nov 2018	6.15	6.50	0.35	5.69	50,140
08 Nov 2018	6.15	6.15	0.00	0.00	0
07 Nov 2018	6.00	6.15	0.15	2.50	3,000
05 Nov 2018	6.00	6.00	0.00	0.00	0
02 Nov 2018	6.00	6.00	0.00	0.00	0
01 Nov 2018	6.00	6.00	0.00	0.00	0
31 Oct 2018	6.00	6.00	0.00	0.00	0
30 Oct 2018	6.00	6.00	0.00	0.00	1,050
29 Oct 2018	6.00	6.00	0.00	0.00	0
26 Oct 2018	6.07	6.00	-0.07	-1.15	729
25 Oct 2018	6.07	6.07	0.00	0.00	0
24 Oct 2018	6.16	6.07	-0.09	-1.46	605
23 Oct 2018	6.16	6.16	0.00	0.00	0
22 Oct 2018	6.15	6.16	0.01	0.16	21,100
19 Oct 2018	6.15	6.15	0.00	0.00	108,531
18 Oct 2018	6.15	6.15	0.00	0.00	11,964
17 Oct 2018	6.10	6.15	0.05	0.82	25,980
16 Oct 2018	5.74	6.10	0.36	6.27	5,130
15 Oct 2018	5.74	5.74	0.00	0.00	0
12 Oct 2018	5.74	5.74	0.00	0.00	0
11 Oct 2018	5.74	5.74	0.00	0.00	8,000
10 Oct 2018	5.74	5.74	0.00	0.00	0
09 Oct 2018	5.74	5.74	0.00	0.00	0
08 Oct 2018	5.74	5.74	0.00	0.00	0
05 Oct 2018	5.74	5.74	0.00	0.00	0
04 Oct 2018	5.73	5.74	0.01	0.17	10,752
03 Oct 2018	5.73	5.73	0.00	0.00	0
02 Oct 2018	5.73	5.73	0.00	0.00	0
01 Oct 2018	5.73	5.73	0.00	0.00	0
28 Sep 2018	5.73	5.73	0.00	0.00	0
27 Sep 2018	5.73	5.73	0.00	0.00	1,792
26 Sep 2018	5.73	5.73	0.00	0.00	6,968
25 Sep 2018	5.73	5.73	0.00	0.00	0
21 Sep 2018	5.73	5.73	0.00	0.00	19,050
20 Sep 2018	5.73	5.73	0.00	0.00	1,200
19 Sep 2018	5.75	5.73	-0.02	-0.35	625
18 Sep 2018	5.75	5.75	0.00	0.00	0
17 Sep 2018	5.68	5.75	0.07	1.23	5,000
14 Sep 2018	5.68	5.68	0.00	0.00	0
13 Sep 2018	5.60	5.68	0.08	1.43	1,000
12 Sep 2018	5.67	5.60	-0.07	-1.23	1,000
11 Sep 2018	5.67	5.67	0.00	0.00	0
10 Sep 2018	5.75	5.67	-0.08	-1.39	900
07 Sep 2018	5.75	5.75	0.00	0.00	0
06 Sep 2018	5.67	5.75	0.08	1.41	87,153
05 Sep 2018	5.67	5.67	0.00	0.00	25,000
04 Sep 2018	5.67	5.67	0.00	0.00	3,558
03 Sep 2018	6.14	5.67	-0.47	-7.65	3,590
30 Aug 2018	6.14	6.14	0.00	0.00	0
29 Aug 2018	6.14	6.14	0.00	0.00	0
28 Aug 2018	6.14	6.14	0.00	0.00	0
27 Aug 2018	6.14	6.14	0.00	0.00	0
24 Aug 2018	6.14	6.14	0.00	0.00	1,000
23 Aug 2018	6.15	6.14	-0.01	-0.16	430
22 Aug 2018	6.15	6.15	0.00	0.00	0
21 Aug 2018	6.15	6.15	0.00	0.00	1,563
20 Aug 2018	6.07	6.15	0.08	1.32	49,632
17 Aug 2018	5.67	6.07	0.40	7.05	128,781
16 Aug 2018	5.67	5.67	0.00	0.00	0
15 Aug 2018	5.67	5.67	0.00	0.00	0
14 Aug 2018	5.68	5.67	-0.01	-0.18	4,400
13 Aug 2018	5.65	5.68	0.03	0.53	5,000
10 Aug 2018	5.65	5.65	0.00	0.00	0
09 Aug 2018	5.65	5.65	0.00	0.00	0
08 Aug 2018	5.65	5.65	0.00	0.00	0
07 Aug 2018	5.65	5.65	0.00	0.00	0
06 Aug 2018	5.65	5.65	0.00	0.00	0
03 Aug 2018	5.65	5.65	0.00	0.00	0
02 Aug 2018	5.65	5.65	0.00	0.00	3,560
31 Jul 2018	5.60	5.65	0.05	0.89	10,200
30 Jul 2018	5.50	5.60	0.10	1.82	35,000
27 Jul 2018	5.40	5.50	0.10	1.85	10,500
26 Jul 2018	5.40	5.40	0.00	0.00	0
25 Jul 2018	5.40	5.40	0.00	0.00	0
24 Jul 2018	5.50	5.40	-0.10	-1.82	523,853
23 Jul 2018	5.50	5.50	0.00	0.00	0
20 Jul 2018	5.50	5.50	0.00	0.00	0
19 Jul 2018	5.40	5.50	0.10	1.85	1,000
18 Jul 2018	5.40	5.40	0.00	0.00	0
17 Jul 2018	5.40	5.40	0.00	0.00	200,000
16 Jul 2018	5.35	5.40	0.05	0.93	275,542
13 Jul 2018	5.35	5.35	0.00	0.00	0
12 Jul 2018	5.35	5.35	0.00	0.00	110,000
11 Jul 2018	5.35	5.35	0.00	0.00	10,000
10 Jul 2018	5.35	5.35	0.00	0.00	0
09 Jul 2018	5.48	5.35	-0.13	-2.37	1,000
06 Jul 2018	5.37	5.48	0.11	2.05	113,800
05 Jul 2018	5.37	5.37	0.00	0.00	50,503
04 Jul 2018	5.40	5.37	-0.03	-0.56	100
03 Jul 2018	5.37	5.40	0.03	0.56	400
02 Jul 2018	5.45	5.37	-0.08	-1.47	5,171
29 Jun 2018	5.49	5.45	-0.04	-0.73	564
28 Jun 2018	5.49	5.49	0.00	0.00	200
27 Jun 2018	5.49	5.49	0.00	0.00	21,200
26 Jun 2018	5.45	5.49	0.04	0.73	680
25 Jun 2018	5.45	5.45	0.00	0.00	9,208
22 Jun 2018	5.35	5.45	0.10	1.87	46,501
21 Jun 2018	5.45	5.35	-0.10	-1.83	80,000
20 Jun 2018	5.49	5.45	-0.04	-0.73	10,000
18 Jun 2018	5.47	5.49	0.02	0.37	30,664
14 Jun 2018	5.47	5.47	0.00	0.00	0
13 Jun 2018	5.47	5.47	0.00	0.00	0
12 Jun 2018	5.47	5.47	0.00	0.00	0
11 Jun 2018	5.49	5.47	-0.02	-0.36	3,886
08 Jun 2018	5.49	5.49	0.00	0.00	0
07 Jun 2018	5.49	5.49	0.00	0.00	0
06 Jun 2018	5.27	5.49	0.22	4.17	88
05 Jun 2018	5.27	5.27	0.00	0.00	0
04 Jun 2018	5.27	5.27	0.00	0.00	0
01 Jun 2018	5.50	5.27	-0.23	-4.18	200
29 May 2018	5.50	5.50	0.00	0.00	3,631
28 May 2018	5.50	5.50	0.00	0.00	0
25 May 2018	5.50	5.50	0.00	0.00	431,248
24 May 2018	5.54	5.50	-0.04	-0.72	10,500
23 May 2018	5.50	5.54	0.04	0.73	192,500
22 May 2018	5.50	5.50	0.00	0.00	68,752
21 May 2018	5.29	5.50	0.21	3.97	67,050
18 May 2018	5.25	5.29	0.04	0.76	51,783
17 May 2018	5.05	5.25	0.20	3.96	49,276
16 May 2018	5.25	5.05	-0.20	-3.81	1,170
15 May 2018	5.25	5.25	0.00	0.00	61,199
14 May 2018	5.50	5.25	-0.25	-4.55	105,440
11 May 2018	5.56	5.50	-0.06	-1.08	76,942
10 May 2018	5.75	5.56	-0.19	-3.30	20,361
09 May 2018	5.75	5.75	0.00	0.00	0
08 May 2018	5.75	5.75	0.00	0.00	0
07 May 2018	5.75	5.75	0.00	0.00	317
04 May 2018	5.75	5.75	0.00	0.00	0
03 May 2018	5.75	5.75	0.00	0.00	29,300
02 May 2018	5.50	5.75	0.25	4.55	100,000
01 May 2018	5.50	5.50	0.00	0.00	0
30 Apr 2018	5.50	5.50	0.00	0.00	4,700
27 Apr 2018	5.49	5.50	0.01	0.18	54,745
26 Apr 2018	5.42	5.49	0.07	1.29	24,504
25 Apr 2018	5.42	5.42	0.00	0.00	0
24 Apr 2018	5.49	5.42	-0.07	-1.28	6,515
23 Apr 2018	5.47	5.49	0.02	0.37	625
20 Apr 2018	5.50	5.47	-0.03	-0.55	22,700
19 Apr 2018	5.65	5.50	-0.15	-2.65	106,242
18 Apr 2018	5.65	5.65	0.00	0.00	0
17 Apr 2018	5.91	5.65	-0.26	-4.40	14,400
16 Apr 2018	5.95	5.91	-0.04	-0.67	75,400
13 Apr 2018	6.00	5.95	-0.05	-0.83	30,158
12 Apr 2018	6.10	6.00	-0.10	-1.64	74,674
11 Apr 2018	6.15	6.10	-0.05	-0.81	300,000
10 Apr 2018	6.22	6.15	-0.07	-1.13	50,000
09 Apr 2018	6.26	6.22	-0.04	-0.64	24,363
06 Apr 2018	6.40	6.26	-0.14	-2.19	10,500
05 Apr 2018	6.40	6.40	0.00	0.00	0
04 Apr 2018	6.40	6.40	0.00	0.00	0
03 Apr 2018	6.40	6.40	0.00	0.00	0
29 Mar 2018	6.40	6.40	0.00	0.00	0
28 Mar 2018	6.40	6.40	0.00	0.00	0
27 Mar 2018	6.40	6.40	0.00	0.00	75,577
26 Mar 2018	6.40	6.40	0.00	0.00	150
23 Mar 2018	6.45	6.40	-0.05	-0.78	20,000
22 Mar 2018	6.45	6.45	0.00	0.00	40,000
21 Mar 2018	6.50	6.45	-0.05	-0.77	40,000
20 Mar 2018	6.50	6.50	0.00	0.00	0
19 Mar 2018	6.50	6.50	0.00	0.00	0
16 Mar 2018	6.53	6.50	-0.03	-0.46	300
15 Mar 2018	6.53	6.53	0.00	0.00	9,895
14 Mar 2018	6.53	6.53	0.00	0.00	21,000
13 Mar 2018	6.54	6.53	-0.01	-0.15	76,228
12 Mar 2018	6.54	6.54	0.00	0.00	0
09 Mar 2018	6.54	6.54	0.00	0.00	0
08 Mar 2018	6.53	6.54	0.01	0.15	48,363
07 Mar 2018	6.54	6.53	-0.01	-0.15	41
06 Mar 2018	6.55	6.54	-0.01	-0.15	174,596
05 Mar 2018	6.53	6.55	0.02	0.31	2,120
02 Mar 2018	6.50	6.53	0.03	0.46	176,426
01 Mar 2018	6.53	6.50	-0.03	-0.46	22,866
28 Feb 2018	6.53	6.53	0.00	0.00	152,927
27 Feb 2018	6.53	6.53	0.00	0.00	47,273
26 Feb 2018	6.54	6.53	-0.01	-0.15	168,678
23 Feb 2018	6.60	6.54	-0.06	-0.91	244,510
22 Feb 2018	6.60	6.60	0.00	0.00	0
21 Feb 2018	6.60	6.60	0.00	0.00	18,465
20 Feb 2018	6.60	6.60	0.00	0.00	22,620
19 Feb 2018	6.59	6.60	0.01	0.15	5,000
16 Feb 2018	6.60	6.59	-0.01	-0.15	20,022
15 Feb 2018	6.53	6.60	0.07	1.07	21,495
14 Feb 2018	6.50	6.53	0.03	0.46	3,000
09 Feb 2018	6.49	6.50	0.01	0.15	229,784
08 Feb 2018	6.50	6.49	-0.01	-0.15	238,662
07 Feb 2018	6.50	6.50	0.00	0.00	0
06 Feb 2018	6.60	6.50	-0.10	-1.52	55,295
05 Feb 2018	6.60	6.60	0.00	0.00	0
02 Feb 2018	6.60	6.60	0.00	0.00	200
01 Feb 2018	6.60	6.60	0.00	0.00	23,223
31 Jan 2018	6.60	6.60	0.00	0.00	30,700
30 Jan 2018	6.60	6.60	0.00	0.00	27,021
29 Jan 2018	6.60	6.60	0.00	0.00	18,714
26 Jan 2018	6.60	6.60	0.00	0.00	30,596
25 Jan 2018	6.60	6.60	0.00	0.00	261,082
24 Jan 2018	6.60	6.60	0.00	0.00	1,400
23 Jan 2018	6.74	6.60	-0.14	-2.08	16,000
22 Jan 2018	6.75	6.74	-0.01	-0.15	53,088
19 Jan 2018	6.75	6.75	0.00	0.00	124,461
18 Jan 2018	6.75	6.75	0.00	0.00	10,000
17 Jan 2018	6.75	6.75	0.00	0.00	0
16 Jan 2018	6.75	6.75	0.00	0.00	115,530
15 Jan 2018	6.75	6.75	0.00	0.00	2,445
12 Jan 2018	6.75	6.75	0.00	0.00	1,655
11 Jan 2018	6.75	6.75	0.00	0.00	0
10 Jan 2018	6.75	6.75	0.00	0.00	0
09 Jan 2018	6.75	6.75	0.00	0.00	7,060
08 Jan 2018	6.57	6.75	0.18	2.74	2,940
05 Jan 2018	6.57	6.57	0.00	0.00	0
04 Jan 2018	6.55	6.57	0.02	0.31	21,000
03 Jan 2018	6.55	6.55	0.00	0.00	9,950
02 Jan 2018	6.27	6.55	0.28	4.47	2,050
29 Dec 2017	6.27	6.27	0.00	0.00	0
28 Dec 2017	6.20	6.27	0.07	1.13	7,000
27 Dec 2017	6.11	6.20	0.09	1.47	2,400
22 Dec 2017	6.11	6.11	0.00	0.00	0
21 Dec 2017	6.03	6.11	0.08	1.33	530,680
20 Dec 2017	6.03	6.03	0.00	0.00	0
19 Dec 2017	6.03	6.03	0.00	0.00	0
18 Dec 2017	6.03	6.03	0.00	0.00	0
15 Dec 2017	6.38	6.03	-0.35	-5.49	40,150
14 Dec 2017	6.50	6.38	-0.12	-1.85	40,850
13 Dec 2017	6.48	6.50	0.02	0.31	12,561
12 Dec 2017	6.15	6.48	0.33	5.37	9,475
11 Dec 2017	6.03	6.15	0.12	1.99	365
08 Dec 2017	6.03	6.03	0.00	0.00	0
07 Dec 2017	6.03	6.03	0.00	0.00	0
06 Dec 2017	6.03	6.03	0.00	0.00	0
05 Dec 2017	6.03	6.03	0.00	0.00	978,658
04 Dec 2017	6.03	6.03	0.00	0.00	0
01 Dec 2017	6.00	6.03	0.03	0.50	3,585
30 Nov 2017	6.00	6.00	0.00	0.00	0
29 Nov 2017	5.90	6.00	0.10	1.69	10,300
28 Nov 2017	5.90	5.90	0.00	0.00	72,352
27 Nov 2017	5.90	5.90	0.00	0.00	0
24 Nov 2017	5.90	5.90	0.00	0.00	0
23 Nov 2017	5.90	5.90	0.00	0.00	0
22 Nov 2017	5.90	5.90	0.00	0.00	0
21 Nov 2017	6.03	5.90	-0.13	-2.16	1,500
20 Nov 2017	6.50	6.03	-0.47	-7.23	159,506
17 Nov 2017	6.50	6.50	0.00	0.00	1,500
16 Nov 2017	6.50	6.50	0.00	0.00	30,588
15 Nov 2017	6.50	6.50	0.00	0.00	2,710
14 Nov 2017	6.50	6.50	0.00	0.00	6,530
13 Nov 2017	6.50	6.50	0.00	0.00	0
10 Nov 2017	6.45	6.50	0.05	0.78	80,545
09 Nov 2017	6.45	6.45	0.00	0.00	26,905
08 Nov 2017	6.34	6.45	0.11	1.74	14,386
07 Nov 2017	6.20	6.34	0.14	2.26	1,084
06 Nov 2017	6.20	6.20	0.00	0.00	0
03 Nov 2017	6.20	6.20	0.00	0.00	35,052
02 Nov 2017	6.20	6.20	0.00	0.00	125,205
01 Nov 2017	6.15	6.20	0.05	0.81	1,000
31 Oct 2017	5.95	6.15	0.20	3.36	25,000
30 Oct 2017	5.95	5.95	0.00	0.00	0
27 Oct 2017	5.95	5.95	0.00	0.00	9,542
26 Oct 2017	5.55	5.95	0.40	7.21	45,000
25 Oct 2017	5.55	5.55	0.00	0.00	0
24 Oct 2017	5.35	5.55	0.20	3.74	61,500
23 Oct 2017	5.32	5.35	0.03	0.56	5,448
20 Oct 2017	5.31	5.32	0.01	0.19	400
19 Oct 2017	5.30	5.31	0.01	0.19	26,926
17 Oct 2017	5.30	5.30	0.00	0.00	0
16 Oct 2017	5.30	5.30	0.00	0.00	0
12 Oct 2017	5.25	5.30	0.05	0.95	5,000
11 Oct 2017	5.25	5.25	0.00	0.00	0
10 Oct 2017	5.25	5.25	0.00	0.00	0
09 Oct 2017	5.25	5.25	0.00	0.00	0
06 Oct 2017	5.16	5.25	0.09	1.74	82,705
05 Oct 2017	5.16	5.16	0.00	0.00	0
04 Oct 2017	5.16	5.16	0.00	0.00	3,000
03 Oct 2017	5.10	5.16	0.06	1.18	10,000
02 Oct 2017	5.10	5.10	0.00	0.00	0
29 Sep 2017	5.00	5.10	0.10	2.00	45,387
28 Sep 2017	5.00	5.00	0.00	0.00	5,797
27 Sep 2017	5.00	5.00	0.00	0.00	500
26 Sep 2017	5.00	5.00	0.00	0.00	50,711
22 Sep 2017	5.10	5.00	-0.10	-1.96	36,733
21 Sep 2017	5.15	5.10	-0.05	-0.97	4,518
20 Sep 2017	5.11	5.15	0.04	0.78	266
19 Sep 2017	5.10	5.11	0.01	0.20	734
18 Sep 2017	5.11	5.10	-0.01	-0.20	15,482
15 Sep 2017	5.15	5.11	-0.04	-0.78	34,000
14 Sep 2017	5.15	5.15	0.00	0.00	308,000
13 Sep 2017	5.25	5.15	-0.10	-1.90	217
12 Sep 2017	5.15	5.25	0.10	1.94	17,526
11 Sep 2017	5.04	5.15	0.11	2.18	1,100
08 Sep 2017	5.04	5.04	0.00	0.00	0
07 Sep 2017	5.04	5.04	0.00	0.00	0
06 Sep 2017	5.04	5.04	0.00	0.00	0
05 Sep 2017	5.00	5.04	0.04	0.80	180,000
04 Sep 2017	5.00	5.00	0.00	0.00	91,094
01 Sep 2017	5.00	5.00	0.00	0.00	11,480
30 Aug 2017	5.05	5.00	-0.05	-0.99	91,520
29 Aug 2017	5.05	5.05	0.00	0.00	0
28 Aug 2017	4.92	5.05	0.13	2.64	1,000
25 Aug 2017	4.85	4.92	0.07	1.44	2,920
24 Aug 2017	4.60	4.85	0.25	5.43	10,000
23 Aug 2017	4.51	4.60	0.09	2.00	1,500
22 Aug 2017	4.51	4.51	0.00	0.00	0
21 Aug 2017	4.50	4.51	0.01	0.22	3,500
18 Aug 2017	4.29	4.50	0.21	4.90	10,000
17 Aug 2017	4.29	4.29	0.00	0.00	0
16 Aug 2017	4.20	4.29	0.09	2.14	15,000
15 Aug 2017	4.20	4.20	0.00	0.00	0
14 Aug 2017	4.20	4.20	0.00	0.00	0
11 Aug 2017	4.15	4.20	0.05	1.20	8,000
10 Aug 2017	4.11	4.15	0.04	0.97	30,312
09 Aug 2017	4.11	4.11	0.00	0.00	0
08 Aug 2017	4.08	4.11	0.03	0.74	3,983
07 Aug 2017	4.08	4.08	0.00	0.00	0
04 Aug 2017	4.08	4.08	0.00	0.00	0
03 Aug 2017	4.08	4.08	0.00	0.00	0
02 Aug 2017	4.08	4.08	0.00	0.00	0
31 Jul 2017	4.08	4.08	0.00	0.00	0
28 Jul 2017	4.08	4.08	0.00	0.00	0
27 Jul 2017	4.08	4.08	0.00	0.00	0
26 Jul 2017	4.08	4.08	0.00	0.00	0
25 Jul 2017	4.07	4.08	0.01	0.25	2,800
24 Jul 2017	4.07	4.07	0.00	0.00	0
21 Jul 2017	4.07	4.07	0.00	0.00	0
20 Jul 2017	4.07	4.07	0.00	0.00	14,014
19 Jul 2017	4.07	4.07	0.00	0.00	0
18 Jul 2017	4.07	4.07	0.00	0.00	0
17 Jul 2017	4.07	4.07	0.00	0.00	0
14 Jul 2017	4.07	4.07	0.00	0.00	0
13 Jul 2017	4.06	4.07	0.01	0.25	65,988
12 Jul 2017	4.06	4.06	0.00	0.00	24,500
11 Jul 2017	4.06	4.06	0.00	0.00	0
10 Jul 2017	4.05	4.06	0.01	0.25	30,928
07 Jul 2017	4.05	4.05	0.00	0.00	0
06 Jul 2017	4.05	4.05	0.00	0.00	26,926
05 Jul 2017	4.05	4.05	0.00	0.00	41,140
04 Jul 2017	4.05	4.05	0.00	0.00	248,158
03 Jul 2017	4.05	4.05	0.00	0.00	0
30 Jun 2017	4.05	4.05	0.00	0.00	0
29 Jun 2017	4.00	4.05	0.05	1.25	2,575
28 Jun 2017	4.06	4.00	-0.06	-1.48	102,626
27 Jun 2017	4.01	4.06	0.05	1.25	5,000
23 Jun 2017	4.01	4.01	0.00	0.00	0
22 Jun 2017	4.01	4.01	0.00	0.00	50,000
21 Jun 2017	4.01	4.01	0.00	0.00	0
16 Jun 2017	4.01	4.01	0.00	0.00	40,000
14 Jun 2017	4.00	4.01	0.01	0.25	10,000
13 Jun 2017	4.00	4.00	0.00	0.00	27,865
12 Jun 2017	4.00	4.00	0.00	0.00	0
09 Jun 2017	4.00	4.00	0.00	0.00	0
08 Jun 2017	3.99	4.00	0.01	0.25	24,850
07 Jun 2017	4.05	3.99	-0.06	-1.48	89,000
06 Jun 2017	4.00	4.05	0.05	1.25	1,000
05 Jun 2017	4.00	4.00	0.00	0.00	0
02 Jun 2017	4.00	4.00	0.00	0.00	0
01 Jun 2017	4.00	4.00	0.00	0.00	0
31 May 2017	3.95	4.00	0.05	1.27	142,278
29 May 2017	3.95	3.95	0.00	0.00	102,000
26 May 2017	3.96	3.95	-0.01	-0.25	400,000
25 May 2017	3.97	3.96	-0.01	-0.25	52,000
24 May 2017	3.96	3.97	0.01	0.25	148,884
23 May 2017	4.00	3.96	-0.04	-1.00	16,195
22 May 2017	4.00	4.00	0.00	0.00	0
19 May 2017	3.95	4.00	0.05	1.27	1,000
18 May 2017	3.95	3.95	0.00	0.00	537,154
17 May 2017	3.99	3.95	-0.04	-1.00	14,000
16 May 2017	3.99	3.99	0.00	0.00	492
15 May 2017	3.99	3.99	0.00	0.00	123,584
12 May 2017	3.99	3.99	0.00	0.00	100,000
11 May 2017	3.99	3.99	0.00	0.00	0
10 May 2017	4.00	3.99	-0.01	-0.25	105,653
09 May 2017	4.01	4.00	-0.01	-0.25	20,052
08 May 2017	4.00	4.01	0.01	0.25	10,000
05 May 2017	3.99	4.00	0.01	0.25	468,496
04 May 2017	3.90	3.99	0.09	2.31	32,500
03 May 2017	3.90	3.90	0.00	0.00	17,987
02 May 2017	3.99	3.90	-0.09	-2.26	60,000
01 May 2017	3.99	3.99	0.00	0.00	0
28 Apr 2017	3.99	3.99	0.00	0.00	0
27 Apr 2017	3.99	3.99	0.00	0.00	68,720
26 Apr 2017	3.99	3.99	0.00	0.00	34,800
25 Apr 2017	3.99	3.99	0.00	0.00	0
24 Apr 2017	3.99	3.99	0.00	0.00	0
21 Apr 2017	3.99	3.99	0.00	0.00	0
20 Apr 2017	3.99	3.99	0.00	0.00	5,000
19 Apr 2017	3.90	3.99	0.09	2.31	2,480
18 Apr 2017	3.90	3.90	0.00	0.00	0
13 Apr 2017	3.89	3.90	0.01	0.26	49,610
12 Apr 2017	3.80	3.89	0.09	2.37	2,150
11 Apr 2017	3.80	3.80	0.00	0.00	0
10 Apr 2017	3.80	3.80	0.00	0.00	0
07 Apr 2017	3.79	3.80	0.01	0.26	104,632
06 Apr 2017	3.79	3.79	0.00	0.00	0
05 Apr 2017	3.78	3.79	0.01	0.26	63,778
04 Apr 2017	3.79	3.78	-0.01	-0.26	24,872
03 Apr 2017	3.78	3.79	0.01	0.26	2,588
29 Mar 2017	3.78	3.78	0.00	0.00	0
28 Mar 2017	3.78	3.78	0.00	0.00	11,858
27 Mar 2017	3.79	3.78	-0.01	-0.26	18,515
24 Mar 2017	3.80	3.79	-0.01	-0.26	1,717
23 Mar 2017	3.78	3.80	0.02	0.53	95,364
22 Mar 2017	3.79	3.78	-0.01	-0.26	7,984
21 Mar 2017	3.78	3.79	0.01	0.26	11,000
20 Mar 2017	3.78	3.78	0.00	0.00	0
17 Mar 2017	3.78	3.78	0.00	0.00	0
16 Mar 2017	3.75	3.78	0.03	0.80	91,588

Comparison

Newsroom

Equities

View latest activity

Bonds

View latest activity

Mutual Funds

View latest activity

USD

View latest activity

Issuers

Online Trading

Subscribe

E-Statements

Reports & Summaries

Online Trading

Subscribe

E-Statements

Reports & Summaries

To facilitate the efficient mobilization and allocation of capital, fair and orderly secondary market trading in securities and the efficient clearing and settlement of transactions within a dynamic legal and regulatory framework that instills confidence in the integrity of the Exchange and related institutions.

Contact Info

10th Floor Nicholas Tower
63-65 Independence Square, Port of Spain,
Trinidad and Tobago

Business hours:
Mon – Fri: 8AM – 4PM

Phone number:
(868) 625-5107-9

Email: ttse@stockex.co.tt

Recent TTSE News

Amendment to the Special Market Listing Requirements: Rule 400(2)(g) for the Small and Medium Enterprise (SME) Market.

12/09/2024

Celebrating Growth: Eric Solis Marketing Limited Joins the TTSE SME Market!

10/09/2024

National Investment Fund 2 (NIF2) Bond Listing on the Trinidad and Tobago Stock Exchange Limited

13/03/2024

TTCD ESTATEMENT PLATFORM & TTSE ONLINE TRADING PLATFORM (TOP)

31/01/2024

© The Trinidad and Tobago Stock Exchange Limited 2023.

Live Summary Activity

Activity

Gainers

Decliners

Traded

Activity

Activity for 12 Feb 2025 as of: 12:05 PM

Symbol	Volume
MASSY	103,211
RFHL	85,108
NGL	46,752

Top 3 stocks by Volume traded

Gainers

Activity for 12 Feb 2025 as of: 12:05 PM

Symbol	Open	Change	Change %
JMMBGL	$1.03	$0.01	0.97%
NFM	$1.69	$0.01	0.59%
RFHL	$113.31	$0.46	0.41%

Top 3 stocks by price change %

Decliners

Activity for 12 Feb 2025 as of: 12:05 PM

Symbol	Open	Change	Change %
TCL	$2.35	$-0.15	-6.38%
AHL	$14.50	$-0.23	-1.59%
AMCL	$59.80	$-0.80	-1.34%

Bottom 3 stocks by price change %

Traded

Activity for the last five (5) trading days.

Symbol	Volume Traded	Days Traded	% / 5 Days
SBTT	129,701	5	100.00%
MASSY	70,000	2	40.00%
RFHL	18,500	2	40.00%

Top 3 stocks by % out of 5 trading days

Summary Activity

Equities

Activity for 26 Feb 2025

Symbol	Open	Close	Change	Volume
SBTT	$62.10	$65.22	3.12	8,831
JMMBGL	$1.08	$1.08	0.00	500
GKC	$3.70	$3.70	0.00	50,000
AHL	$14.85	$14.85	0.00	15,000
WCO	$5.55	$5.55	0.00	10,000
NCBFG	$2.39	$2.39	0.00	20,000
AMCL	$59.80	$59.78	-0.02	10,975

Summary Activity

Bonds

Activity for 26-Feb-2025

Symbol	Open	Close	Change	Volume
No Trade Activity.

Summary Activity

Mutual Funds

Activity for 26-Feb-2025

Symbol	Open	Close	Change	Volume
No Trade Activity.

Summary Activity

USD

Activity for 26-Feb-2025

Symbol	Open	Close	Change	Volumes
No Trade Activity.

CONFERENCE REGISTRATION FORM

“Leveraging Capital Markets to Enhance the Economic Potential of the Caribbean"

Step 1 of 3

Company Name(Required)

Company Address(Required)

Street Address Address Line 2 City Country

Telephone(Required)

Fax

Email(Required)

Is mailing address different from above?(Required)

Yes

No

Mailing Address (if different from above)

Mailing Address

Street Address Address Line 2 City Country

Telephone

Fax

Email