Prices and Webb-site Total Returns

Premia Vietnam ETF: Unit

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02804	2019-07-18			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
2025-12-31	95.70	95.70	98.96	95.40	95.40	100	9,540	95.400	95.70	95.70	98.96	95.40	95.40	100	95.400	0.61%
2025-12-30	95.12	94.32	95.70	93.82	95.00	7,500	705,302	94.040	95.12	94.32	95.70	93.82	95.00	7,500	94.040	0.08%
2025-12-29	95.04	94.80	98.00	93.60	97.22	2,650	250,979	94.709	95.04	94.80	98.00	93.60	97.22	2,650	94.709	-2.82%
2025-12-24	97.80	97.80	98.10	97.22	98.20	7,150	700,979	98.039	97.80	97.80	98.10	97.22	98.20	7,150	98.039	0.56%
2025-12-23	97.26	97.26	97.40	94.74	97.40	5,900	571,830	96.920	97.26	97.26	97.40	94.74	97.40	5,900	96.920	2.68%
2025-12-22	94.72	94.72	94.80	93.18	93.56	700	65,302	93.289	94.72	94.72	94.80	93.18	93.56	700	93.289	3.54%
2025-12-19	91.48	91.00	-	90.98	91.00	150	13,649	90.993	91.48	91.00	-	90.98	91.00	150	90.993	2.12%
2025-12-18	89.58	88.28	91.00	89.58	89.58	50	4,479	89.580	89.58	88.28	91.00	89.58	89.58	50	89.580	-0.09%
2025-12-17	89.66	84.00	91.00	90.12	90.12	500	45,060	90.120	89.66	84.00	91.00	90.12	90.12	500	90.120	-0.51%
2025-12-16	90.12	86.70	91.00	87.90	88.00	2,300	202,325	87.967	90.12	86.70	91.00	87.90	88.00	2,300	87.967	2.04%
2025-12-15	88.32	87.28	90.98	88.32	88.32	100	8,832	88.320	88.32	87.28	90.98	88.32	88.32	100	88.320	0.00%
2025-12-12	88.32	87.58	91.00	88.34	90.90	800	71,225	89.031	88.32	87.58	91.00	88.34	90.90	800	89.031	-3.26%
2025-12-11	91.30	86.06	91.90	91.88	91.92	500	45,952	91.904	91.30	86.06	91.90	91.88	91.92	500	91.904	-0.67%
2025-12-10	91.92	84.00	92.54	91.92	94.46	2,450	227,121	92.702	91.92	84.00	92.54	91.92	94.46	2,450	92.702	-2.98%
2025-12-09	94.74	94.30	99.00	94.24	95.06	1,850	175,182	94.693	94.74	94.30	99.00	94.24	95.06	1,850	94.693	0.53%
2025-12-08	94.24	92.12	95.00	93.00	94.64	40,650	3,825,902	94.118	94.24	92.12	95.00	93.00	94.64	40,650	94.118	1.40%
2025-12-05	92.94	92.80	93.28	92.80	93.00	1,050	97,550	92.905	92.94	92.80	93.28	92.80	93.00	1,050	92.905	1.22%
2025-12-04	91.82	90.58	98.60	91.82	91.82	300	27,546	91.820	91.82	90.58	98.60	91.82	91.82	300	91.820	0.00%
2025-12-03	91.82	91.74	92.50	91.68	91.68	950	87,096	91.680	91.82	91.74	92.50	91.68	91.68	950	91.680	0.09%
2025-12-02	91.74	90.62	92.20	90.80	91.74	1,700	155,377	91.398	91.74	90.62	92.20	90.80	91.74	1,700	91.398	0.88%
2025-12-01	90.94	88.32	100.0	-	-	0	0	-	90.94	88.32	100.0	-	-	0	-	1.75%
2025-11-28	89.38	87.40	91.00	89.38	89.72	1,200	107,290	89.408	89.38	87.40	91.00	89.38	89.72	1,200	89.408	0.43%
2025-11-27	89.00	88.00	91.04	88.60	91.04	1,800	160,851	89.362	89.00	88.00	91.04	88.60	91.04	1,800	89.362	0.52%
2025-11-26	88.54	88.26	89.22	88.24	88.26	2,300	202,958	88.243	88.54	88.26	89.22	88.24	88.26	2,300	88.243	0.61%
2025-11-25	88.00	-	89.10	88.00	88.00	50	4,400	88.000	88.00	-	89.10	88.00	88.00	50	88.000	0.00%
2025-11-24	88.00	-	89.20	87.94	88.20	4,900	432,076	88.179	88.00	-	89.20	87.94	88.20	4,900	88.179	1.73%
2025-11-21	86.50	-	87.40	86.50	86.50	300	25,950	86.500	86.50	-	87.40	86.50	86.50	300	86.500	0.00%
2025-11-20	86.50	-	87.58	86.50	86.50	200	17,300	86.500	86.50	-	87.58	86.50	86.50	200	86.500	0.05%
2025-11-19	86.46	86.04	86.72	86.46	86.46	150	12,969	86.460	86.46	86.04	86.72	86.46	86.46	150	86.460	0.05%
2025-11-18	86.42	86.42	87.00	86.02	86.98	300	25,929	86.430	86.42	86.42	87.00	86.02	86.98	300	86.430	0.63%
2025-11-17	85.88	-	-	85.50	86.00	1,450	124,119	85.599	85.88	-	-	85.50	86.00	1,450	85.599	1.83%
2025-11-14	84.34	83.00	85.40	84.34	84.34	150	12,651	84.340	84.34	83.00	85.40	84.34	84.34	150	84.340	-0.21%
2025-11-13	84.52	83.02	85.48	84.16	85.00	900	75,996	84.440	84.52	83.02	85.48	84.16	85.00	900	84.440	0.43%
2025-11-12	84.16	80.86	84.66	82.72	82.72	100	8,272	82.720	84.16	80.86	84.66	82.72	82.72	100	82.720	3.04%
2025-11-11	81.68	81.68	82.00	80.88	81.94	2,650	215,430	81.294	81.68	81.68	82.00	80.88	81.94	2,650	81.294	1.01%
2025-11-10	80.86	80.84	-	80.74	82.12	7,050	570,887	80.977	80.86	80.84	-	80.74	82.12	7,050	80.977	-1.20%
2025-11-07	81.84	-	-	81.82	83.66	1,050	86,914	82.775	81.84	-	-	81.82	83.66	1,050	82.775	-3.33%
2025-11-06	84.66	-	-	-	-	0	0	-	84.66	-	-	-	-	0	-	0.00%
2025-11-05	84.66	84.50	-	84.52	84.64	3,750	317,394	84.638	84.66	84.50	-	84.52	84.64	3,750	84.638	-0.17%
2025-11-04	84.80	83.58	-	81.80	84.04	3,800	316,305	83.238	84.80	83.58	-	81.80	84.04	3,800	83.238	2.56%
2025-11-03	82.68	82.54	84.98	82.76	84.30	4,100	341,766	83.358	82.68	82.54	84.98	82.76	84.30	4,100	83.358	-1.92%
2025-10-31	84.30	84.10	86.16	84.68	86.20	3,800	322,224	84.796	84.30	84.10	86.16	84.68	86.20	3,800	84.796	-2.54%
2025-10-30	86.50	85.60	88.48	86.16	86.72	4,000	346,062	86.516	86.50	85.60	88.48	86.16	86.72	4,000	86.516	-1.10%
2025-10-28	87.46	-	90.00	84.46	86.02	6,450	550,465	85.343	87.46	-	90.00	84.46	86.02	6,450	85.343	0.74%
2025-10-27	86.82	86.80	90.00	86.82	89.26	2,650	230,507	86.984	86.82	86.80	90.00	86.82	89.26	2,650	86.984	-1.45%
2025-10-24	88.10	87.30	90.00	87.96	88.62	2,150	189,171	87.987	88.10	87.30	90.00	87.96	88.62	2,150	87.987	-0.90%
2025-10-23	88.90	85.82	90.00	88.90	88.90	1,500	133,350	88.900	88.90	85.82	90.00	88.90	88.90	1,500	88.900	2.68%
2025-10-22	86.58	85.00	87.80	85.00	87.98	2,900	250,798	86.482	86.58	85.00	87.80	85.00	87.98	2,900	86.482	-0.57%
2025-10-21	87.08	87.08	90.00	85.36	87.44	29,650	2,573,545	86.797	87.08	87.08	90.00	85.36	87.44	29,650	86.797	1.23%
2025-10-20	86.02	-	86.38	85.50	89.84	3,800	339,937	89.457	86.02	-	86.38	85.50	89.84	3,800	89.457	-4.32%
2025-10-17	89.90	-	91.44	89.90	93.66	23,550	2,133,245	90.584	89.90	-	91.44	89.90	93.66	23,550	90.584	-4.34%
2025-10-16	93.98	92.68	97.50	93.98	94.22	200	18,820	94.100	93.98	92.68	97.50	93.98	94.22	200	94.100	1.16%
2025-10-15	92.90	92.12	97.50	92.90	93.40	2,400	223,421	93.092	92.90	92.12	97.50	92.90	93.40	2,400	93.092	0.32%
2025-10-14	92.60	92.60	93.00	92.58	95.00	1,850	172,648	93.323	92.60	92.60	93.00	92.58	95.00	1,850	93.323	-0.02%
2025-10-13	92.62	90.62	95.00	89.70	92.68	7,500	681,692	90.892	92.62	90.62	95.00	89.70	92.68	7,500	90.892	2.75%
2025-10-10	90.14	90.14	-	88.38	90.00	1,950	174,443	89.458	90.14	90.14	-	88.38	90.00	1,950	89.458	2.90%
2025-10-09	87.60	86.12	90.00	87.60	88.50	4,450	390,909	87.845	87.60	86.12	90.00	87.60	88.50	4,450	87.845	0.25%
2025-10-08	87.38	87.38	89.20	86.76	87.88	14,300	1,249,025	87.344	87.38	87.38	89.20	86.76	87.88	14,300	87.344	0.44%
2025-10-06	87.00	87.00	-	85.26	86.32	2,900	249,843	86.153	87.00	87.00	-	85.26	86.32	2,900	86.153	4.27%
2025-10-03	83.44	83.22	83.98	83.20	84.00	1,450	120,992	83.443	83.44	83.22	83.98	83.20	84.00	1,450	83.443	-0.83%
2025-10-02	84.14	84.00	88.52	84.14	84.96	1,250	106,077	84.862	84.14	84.00	88.52	84.14	84.96	1,250	84.862	-1.06%
2025-09-30	85.04	84.42	85.90	84.14	85.50	4,650	393,638	84.653	85.04	84.42	85.90	84.14	85.50	4,650	84.653	0.52%
2025-09-29	84.60	81.70	85.00	83.80	84.10	400	33,610	84.025	84.60	81.70	85.00	83.80	84.10	400	84.025	0.95%
2025-09-26	83.80	82.56	84.98	-	-	0	0	-	83.80	82.56	84.98	-	-	0	-	0.00%
2025-09-25	83.80	83.74	84.94	83.32	83.42	1,200	100,094	83.412	83.80	83.74	84.94	83.32	83.42	1,200	83.412	0.58%
2025-09-24	83.32	-	-	81.76	83.32	3,850	317,889	82.569	83.32	-	-	81.76	83.32	3,850	82.569	1.14%
2025-09-23	82.38	81.88	90.02	82.38	82.40	8,000	659,192	82.399	82.38	81.88	90.02	82.38	82.40	8,000	82.399	0.22%
2025-09-22	82.20	80.00	82.80	82.20	84.68	2,850	236,778	83.080	82.20	80.00	82.80	82.20	84.68	2,850	83.080	-2.21%
2025-09-19	84.06	84.06	85.40	83.62	84.06	3,250	272,495	83.845	84.06	84.06	85.40	83.62	84.06	3,250	83.845	0.17%
2025-09-18	83.92	83.20	84.00	83.92	84.38	2,050	172,372	84.084	83.92	83.20	84.00	83.92	84.38	2,050	84.084	-0.66%
2025-09-17	84.48	83.14	86.20	-	-	0	0	-	84.48	83.14	86.20	-	-	0	-	-0.35%
2025-09-16	84.78	-	86.10	85.26	85.32	2,800	238,764	85.273	84.78	-	86.10	85.26	85.32	2,800	85.273	-0.56%
2025-09-15	85.26	82.66	85.66	83.78	85.00	8,800	741,926	84.310	85.26	82.66	85.66	83.78	85.00	8,800	84.310	2.35%
2025-09-12	83.30	81.50	84.40	83.24	83.56	1,800	150,163	83.424	83.30	81.50	84.40	83.24	83.56	1,800	83.424	1.24%
2025-09-11	82.28	80.10	85.00	81.14	82.28	1,050	86,031	81.934	82.28	80.10	85.00	81.14	82.28	1,050	81.934	1.06%
2025-09-10	81.42	79.60	82.82	81.04	81.42	950	77,136	81.196	81.42	79.60	82.82	81.04	81.42	950	81.196	0.52%
2025-09-09	81.00	82.00	85.00	79.32	81.00	1,700	135,404	79.649	81.00	82.00	85.00	79.32	81.00	1,700	79.649	0.37%
2025-09-08	80.70	-	81.82	80.70	82.70	8,500	689,188	81.081	80.70	-	81.82	80.70	82.70	8,500	81.081	-2.79%
2025-09-05	83.02	82.02	83.66	83.02	84.98	4,300	360,718	83.888	83.02	82.02	83.66	83.02	84.98	4,300	83.888	-0.55%
2025-09-04	83.48	82.02	83.74	83.10	83.10	1,550	128,805	83.100	83.48	82.02	83.74	83.10	83.10	1,550	83.100	0.87%
2025-09-03	82.76	82.74	83.88	82.74	82.76	1,650	136,549	82.757	82.76	82.74	83.88	82.74	82.76	1,650	82.757	0.05%
2025-09-02	82.72	82.72	85.00	82.64	83.32	1,150	95,074	82.673	82.72	82.72	85.00	82.64	83.32	1,150	82.673	-0.72%
2025-09-01	83.32	-	83.34	83.26	83.66	4,950	412,629	83.359	83.32	-	83.34	83.26	83.66	4,950	83.359	-0.07%
2025-08-29	83.38	83.00	83.50	83.36	83.38	1,400	116,717	83.369	83.38	83.00	83.50	83.36	83.38	1,400	83.369	0.46%
2025-08-28	83.00	81.52	83.42	82.10	83.00	5,400	445,472	82.495	83.00	81.52	83.42	82.10	83.00	5,400	82.495	0.68%
2025-08-27	82.44	81.48	82.70	82.44	82.44	3,800	313,272	82.440	82.44	81.48	82.70	82.44	82.44	3,800	82.440	-0.10%
2025-08-26	82.52	77.60	82.88	79.92	82.60	6,650	544,429	81.869	82.52	77.60	82.88	79.92	82.60	6,650	81.869	3.12%
2025-08-25	80.02	79.08	80.40	79.00	80.62	6,800	541,458	79.626	80.02	79.08	80.40	79.00	80.62	6,800	79.626	0.91%
2025-08-22	79.30	79.30	82.56	78.80	82.04	4,600	366,452	79.663	79.30	79.30	82.56	78.80	82.04	4,600	79.663	-2.63%
2025-08-21	81.44	81.44	82.56	-	-	0	0	-	81.44	81.44	82.56	-	-	0	-	0.00%
2025-08-20	81.44	79.60	82.18	80.00	82.10	1,100	89,361	81.237	81.44	79.60	82.18	80.00	82.10	1,100	81.237	-0.85%
2025-08-19	82.14	81.86	82.68	81.50	82.20	1,300	106,630	82.023	82.14	81.86	82.68	81.50	82.20	1,300	82.023	1.51%
2025-08-18	80.92	80.60	82.62	80.82	82.60	3,150	255,544	81.125	80.92	80.60	82.62	80.82	82.60	3,150	81.125	-0.69%
2025-08-15	81.48	80.50	81.80	81.48	82.40	1,350	110,834	82.099	81.48	80.50	81.80	81.48	82.40	1,350	82.099	0.00%
2025-08-14	81.48	81.48	82.36	81.40	82.12	1,100	90,042	81.856	81.48	81.48	82.36	81.40	82.12	1,100	81.856	1.39%
2025-08-13	80.36	79.42	80.70	79.70	81.30	2,800	226,901	81.036	80.36	79.42	80.70	79.70	81.30	2,800	81.036	0.07%
2025-08-12	80.30	78.62	80.30	80.10	80.30	1,050	84,283	80.270	80.30	78.62	80.30	80.10	80.30	1,050	80.270	0.25%
2025-08-11	80.10	79.80	80.50	79.30	80.10	2,400	191,840	79.933	80.10	79.80	80.50	79.30	80.10	2,400	79.933	1.26%
2025-08-08	79.10	78.76	79.30	79.00	79.20	2,250	177,905	79.069	79.10	78.76	79.30	79.00	79.20	2,250	79.069	0.08%
2025-08-07	79.04	79.02	79.30	77.34	79.00	8,150	639,593	78.478	79.04	79.02	79.30	77.34	79.00	8,150	78.478	-0.20%
2025-08-06	79.20	78.06	-	76.12	79.20	20,050	1,574,444	78.526	79.20	78.06	-	76.12	79.20	20,050	78.526	0.43%
2025-08-05	78.86	76.46	80.00	78.82	80.00	8,000	633,299	79.162	78.86	76.46	80.00	78.82	80.00	8,000	79.162	3.25%
2025-08-04	76.38	75.20	80.00	76.22	76.22	2,000	152,440	76.220	76.38	75.20	80.00	76.22	76.22	2,000	76.220	2.55%
2025-08-01	74.48	74.00	74.96	74.04	74.80	12,150	905,929	74.562	74.48	74.00	74.96	74.04	74.80	12,150	74.562	-0.43%
2025-07-31	74.80	73.80	75.38	73.78	74.80	2,550	189,286	74.230	74.80	73.80	75.38	73.78	74.80	2,550	74.230	-0.37%
2025-07-30	75.08	74.52	75.70	74.24	74.36	1,000	74,246	74.246	75.08	74.52	75.70	74.24	74.36	1,000	74.246	-1.44%
2025-07-29	76.18	70.00	76.18	77.02	78.30	400	31,075	77.688	76.18	70.00	76.18	77.02	78.30	400	77.688	-2.83%
2025-07-28	78.40	78.40	78.88	77.64	78.14	750	58,530	78.040	78.40	78.40	78.88	77.64	78.14	750	78.040	2.40%
2025-07-25	76.56	75.40	77.00	76.54	76.54	600	45,924	76.540	76.56	75.40	77.00	76.54	76.54	600	76.540	1.67%
2025-07-24	75.30	74.52	75.40	75.00	75.44	3,150	237,029	75.247	75.30	74.52	75.40	75.00	75.44	3,150	75.247	-0.03%
2025-07-23	75.32	75.30	75.78	75.30	75.32	33,900	2,552,695	75.301	75.32	75.30	75.78	75.30	75.32	33,900	75.301	1.54%
2025-07-22	74.18	73.70	-	73.16	73.56	5,150	378,381	73.472	74.18	73.70	-	73.16	73.56	5,150	73.472	0.82%
2025-07-21	73.58	70.00	74.06	73.58	74.60	2,100	155,640	74.114	73.58	70.00	74.06	73.58	74.60	2,100	74.114	-1.26%
2025-07-18	74.52	73.80	74.54	74.52	74.66	15,450	1,151,946	74.560	74.52	73.80	74.54	74.52	74.66	15,450	74.560	0.00%
2025-07-17	74.52	74.38	75.98	74.24	74.50	5,400	401,477	74.348	74.52	74.38	75.98	74.24	74.50	5,400	74.348	2.53%
2025-07-16	72.68	71.90	74.68	71.90	71.90	100	7,190	71.900	72.68	71.90	74.68	71.90	71.90	100	71.900	0.00%
2025-07-15	72.68	72.68	-	72.20	72.60	550	39,737	72.249	72.68	72.68	-	72.20	72.60	550	72.249	0.53%
2025-07-14	72.30	72.10	-	70.76	72.30	18,150	1,298,947	71.567	72.30	72.10	-	70.76	72.30	18,150	71.567	1.03%
2025-07-11	71.56	71.56	72.94	70.40	71.42	2,650	188,510	71.136	71.56	71.56	72.94	70.40	71.42	2,650	71.136	2.08%
2025-07-10	70.10	69.58	70.10	68.72	70.34	12,400	862,072	69.522	70.10	69.58	70.10	68.72	70.34	12,400	69.522	3.30%
2025-07-09	67.86	67.38	-	67.80	67.98	7,400	502,668	67.928	67.86	67.38	-	67.80	67.98	7,400	67.928	1.31%
2025-07-08	66.98	66.00	67.40	-	-	0	0	-	66.98	66.00	67.40	-	-	0	-	1.95%
2025-07-07	65.70	65.28	66.18	65.44	65.44	1,050	68,712	65.440	65.70	65.28	66.18	65.44	65.44	1,050	65.440	0.43%
2025-07-04	65.42	64.84	65.64	65.42	65.42	450	29,439	65.420	65.42	64.84	65.64	65.42	65.42	450	65.420	-0.12%
2025-07-03	65.50	65.10	66.00	65.26	65.96	4,100	269,820	65.810	65.50	65.10	66.00	65.26	65.96	4,100	65.810	0.86%
2025-07-02	64.94	55.00	-	64.94	64.94	200	12,988	64.940	64.94	55.00	-	64.94	64.94	200	64.940	0.43%
2025-06-30	64.66	64.12	-	-	-	0	0	-	64.66	64.12	-	-	-	0	-	0.09%
2025-06-27	64.60	64.48	65.08	64.04	64.60	1,200	77,296	64.413	64.60	64.48	65.08	64.04	64.60	1,200	64.413	0.00%
2025-06-26	64.60	-	64.68	-	-	0	0	-	64.60	-	64.68	-	-	0	-	-0.31%
2025-06-25	64.80	63.58	-	64.00	64.80	450	28,993	64.429	64.80	63.58	-	64.00	64.80	450	64.429	0.81%
2025-06-24	64.28	55.00	64.38	63.26	64.28	1,550	98,802	63.743	64.28	55.00	64.38	63.26	64.28	1,550	63.743	1.81%
2025-06-23	63.14	55.00	63.62	62.92	62.92	5,000	314,600	62.920	63.14	55.00	63.62	62.92	62.92	5,000	62.920	0.22%
2025-06-20	63.00	55.00	63.08	-	-	0	0	-	63.00	55.00	63.08	-	-	0	-	0.00%
2025-06-19	63.00	55.00	64.00	63.00	63.00	1,000	63,000	63.000	63.00	55.00	64.00	63.00	63.00	1,000	63.000	-0.03%
2025-06-18	63.02	62.54	63.20	63.02	63.16	700	44,184	63.120	63.02	62.54	63.20	63.02	63.16	700	63.120	0.03%
2025-06-17	63.00	55.00	64.00	63.00	63.00	1,000	63,000	63.000	63.00	55.00	64.00	63.00	63.00	1,000	63.000	1.71%
2025-06-16	61.94	55.00	-	-	-	0	0	-	61.94	55.00	-	-	-	0	-	1.24%
2025-06-13	61.18	61.16	-	60.26	61.98	9,850	605,656	61.488	61.18	61.16	-	60.26	61.98	9,850	61.488	-2.02%
2025-06-12	62.44	55.00	65.00	-	-	0	0	-	62.44	55.00	65.00	-	-	0	-	0.00%
2025-06-11	62.44	61.96	64.48	-	-	0	0	-	62.44	61.96	64.48	-	-	0	-	0.00%
2025-06-10	62.44	55.00	63.18	62.14	62.44	500	31,190	62.380	62.44	55.00	63.18	62.14	62.44	500	62.380	-0.41%
2025-06-09	62.70	55.00	64.38	-	-	0	0	-	62.70	55.00	64.38	-	-	0	-	-1.88%
2025-06-06	63.90	55.00	64.48	64.10	64.10	200	12,820	64.100	63.90	55.00	64.48	64.10	64.10	200	64.100	-0.31%
2025-06-05	64.10	55.00	64.58	-	-	0	0	-	64.10	55.00	64.58	-	-	0	-	0.00%
2025-06-04	64.10	55.00	64.68	64.10	64.10	100	6,410	64.100	64.10	55.00	64.68	64.10	64.10	100	64.100	-0.22%
2025-06-03	64.24	55.00	65.00	63.48	64.24	5,300	340,369	64.221	64.24	55.00	65.00	63.48	64.24	5,300	64.221	1.45%
2025-06-02	63.32	55.00	64.18	63.20	63.20	1,000	63,200	63.200	63.32	55.00	64.18	63.20	63.20	1,000	63.200	-0.60%
2025-05-30	63.70	55.00	63.70	63.42	63.70	850	54,131	63.684	63.70	55.00	63.70	63.42	63.70	850	63.684	0.35%
2025-05-29	63.48	63.48	-	63.48	63.48	100	6,348	63.480	63.48	63.48	-	63.48	63.48	100	63.480	0.25%
2025-05-28	63.32	55.00	-	63.32	63.32	50	3,166	63.320	63.32	55.00	-	63.32	63.32	50	63.320	0.92%
2025-05-27	62.74	55.00	-	-	-	0	0	-	62.74	55.00	-	-	-	0	-	0.67%
2025-05-26	62.32	55.00	62.80	60.32	61.16	5,200	313,908	60.367	62.32	55.00	62.80	60.32	61.16	5,200	60.367	1.10%
2025-05-23	61.64	55.00	62.34	61.64	61.64	50	3,082	61.640	61.64	55.00	62.34	61.64	61.64	50	61.640	-0.36%
2025-05-22	61.86	55.00	61.86	61.50	62.00	400	24,750	61.875	61.86	55.00	61.86	61.50	62.00	400	61.875	1.05%
2025-05-21	61.22	55.00	62.00	61.00	61.20	1,900	116,000	61.053	61.22	55.00	62.00	61.00	61.20	1,900	61.053	0.56%
2025-05-20	60.88	58.94	60.90	60.10	60.88	4,850	294,636	60.750	60.88	58.94	60.90	60.10	60.88	4,850	60.750	2.46%
2025-05-19	59.42	59.42	60.00	-	-	0	0	-	59.42	59.42	60.00	-	-	0	-	0.44%
2025-05-16	59.16	59.00	60.10	59.16	59.16	300	17,748	59.160	59.16	59.00	60.10	59.16	59.16	300	59.160	0.17%
2025-05-15	59.06	59.04	60.00	58.70	59.46	6,350	374,873	59.035	59.06	59.04	60.00	58.70	59.46	6,350	59.035	-0.03%
2025-05-14	59.08	55.00	60.20	-	-	0	0	-	59.08	55.00	60.20	-	-	0	-	0.07%
2025-05-13	59.04	55.00	60.20	59.04	59.04	100	5,904	59.040	59.04	55.00	60.20	59.04	59.04	100	59.040	0.00%
2025-05-12	59.04	55.00	60.00	60.00	60.00	50	3,000	60.000	59.04	55.00	60.00	60.00	60.00	50	60.000	0.99%
2025-05-09	58.46	55.00	58.94	58.50	58.66	2,550	149,183	58.503	58.46	55.00	58.94	58.50	58.66	2,550	58.503	0.03%
2025-05-08	58.44	58.44	60.00	-	-	0	0	-	58.44	58.44	60.00	-	-	0	-	2.24%
2025-05-07	57.16	55.00	-	-	-	0	0	-	57.16	55.00	-	-	-	0	-	0.14%
2025-05-06	57.08	55.90	-	56.72	57.08	8,570	488,090	56.953	57.08	55.90	-	56.72	57.08	8,570	56.953	2.11%
2025-05-02	55.90	48.00	-	55.90	55.96	2,650	148,285	55.957	55.90	48.00	-	55.90	55.96	2,650	55.957	1.49%
2025-04-30	55.08	55.00	-	54.98	55.06	2,100	115,572	55.034	55.08	55.00	-	54.98	55.06	2,100	55.034	-1.11%
2025-04-29	55.70	48.00	55.70	-	-	0	0	-	55.70	48.00	55.70	-	-	0	-	-0.29%
2025-04-28	55.86	55.42	55.96	55.20	55.94	15,500	865,784	55.857	55.86	55.42	55.96	55.20	55.94	15,500	55.857	1.64%
2025-04-25	54.96	53.92	-	-	-	0	0	-	54.96	53.92	-	-	-	0	-	1.03%
2025-04-24	54.40	48.00	-	54.40	54.40	50	2,720	54.400	54.40	48.00	-	54.40	54.40	50	54.400	0.70%
2025-04-23	54.02	54.02	55.44	-	-	0	0	-	54.02	54.02	55.44	-	-	0	-	1.09%
2025-04-22	53.44	-	55.44	51.98	53.30	400	21,040	52.600	53.44	-	55.44	51.98	53.30	400	52.600	-2.52%
2025-04-17	54.82	54.20	55.44	54.22	54.60	1,050	57,286	54.558	54.82	54.20	55.44	54.22	54.60	1,050	54.558	-0.51%
2025-04-16	55.10	-	55.44	54.52	55.22	1,280	70,288	54.913	55.10	-	55.44	54.52	55.22	1,280	54.913	-1.54%
2025-04-15	55.96	55.60	56.20	56.30	56.34	2,650	149,197	56.301	55.96	55.60	56.20	56.30	56.34	2,650	56.301	-0.67%
2025-04-14	56.34	55.34	-	55.08	56.34	6,050	339,180	56.063	56.34	55.34	-	55.08	56.34	6,050	56.063	2.77%
2025-04-11	54.82	53.90	54.90	53.74	54.94	4,200	226,178	53.852	54.82	53.90	54.90	53.74	54.94	4,200	53.852	2.47%
2025-04-10	53.50	52.90	53.60	50.00	53.62	700	35,953	51.361	53.50	52.90	53.60	50.00	53.62	700	51.361	10.58%
2025-04-09	48.38	-	49.00	48.68	50.44	2,350	116,029	49.374	48.38	-	49.00	48.68	50.44	2,350	49.374	-3.16%
2025-04-08	49.96	49.66	50.06	49.66	51.80	14,650	734,512	50.137	49.96	49.66	50.06	49.66	51.80	14,650	50.137	-5.38%
2025-04-07	52.80	-	53.00	52.80	54.38	1,650	89,454	54.215	52.80	-	53.00	52.80	54.38	1,650	54.215	-3.79%
2025-04-03	54.88	54.00	55.60	54.68	56.64	3,900	217,670	55.813	54.88	54.00	55.60	54.68	56.64	3,900	55.813	-7.45%
2025-04-02	59.30	56.64	59.62	59.30	59.30	1,000	59,300	59.300	59.30	56.64	59.62	59.30	59.30	1,000	59.300	0.64%
2025-04-01	58.92	58.10	59.26	58.86	58.92	11,400	671,460	58.900	58.92	58.10	59.26	58.86	58.92	11,400	58.900	0.58%
2025-03-31	58.58	56.64	59.06	58.58	58.80	1,950	114,518	58.727	58.58	56.64	59.06	58.58	58.80	1,950	58.727	-0.54%
2025-03-28	58.90	58.42	59.70	58.88	58.88	1,000	58,880	58.880	58.90	58.42	59.70	58.88	58.88	1,000	58.880	-1.37%
2025-03-27	59.72	56.64	60.00	-	-	0	0	-	59.72	56.64	60.00	-	-	0	-	0.00%
2025-03-26	59.72	56.64	60.00	-	-	0	0	-	59.72	56.64	60.00	-	-	0	-	0.00%
2025-03-25	59.72	59.24	60.00	-	-	0	0	-	59.72	59.24	60.00	-	-	0	-	0.00%
2025-03-24	59.72	58.60	60.00	59.00	59.72	300	17,844	59.480	59.72	58.60	60.00	59.00	59.72	300	59.480	1.84%
2025-03-21	58.64	58.16	59.00	-	-	0	0	-	58.64	58.16	59.00	-	-	0	-	0.00%
2025-03-20	58.64	58.16	58.64	58.90	58.90	250	14,725	58.900	58.64	58.16	58.64	58.90	58.90	250	58.900	-0.34%
2025-03-19	58.84	58.36	58.90	58.84	58.84	500	29,420	58.840	58.84	58.36	58.90	58.84	58.84	500	58.840	-0.30%
2025-03-18	59.02	58.54	59.28	59.02	59.02	500	29,510	59.020	59.02	58.54	59.28	59.02	59.02	500	59.020	0.00%
2025-03-17	59.02	58.80	59.40	59.00	59.00	300	17,700	59.000	59.02	58.80	59.40	59.00	59.00	300	59.000	0.14%
2025-03-14	58.94	58.48	60.00	58.94	58.94	50	2,947	58.940	58.94	58.48	60.00	58.94	58.94	50	58.940	0.00%
2025-03-13	58.94	58.28	59.00	58.78	58.94	150	8,833	58.887	58.94	58.28	59.00	58.78	58.94	150	58.887	0.31%
2025-03-12	58.76	57.60	58.76	58.18	58.82	950	55,303	58.214	58.76	57.60	58.76	58.18	58.82	950	58.214	1.17%
2025-03-11	58.08	56.64	58.54	58.00	58.00	200	11,600	58.000	58.08	56.64	58.54	58.00	58.00	200	58.000	0.14%
2025-03-10	58.00	57.90	58.50	-	-	0	0	-	58.00	57.90	58.50	-	-	0	-	0.00%
2025-03-07	58.00	56.82	58.00	57.32	58.06	1,150	66,029	57.417	58.00	56.82	58.00	57.32	58.06	1,150	57.417	1.22%
2025-03-06	57.30	57.30	57.50	-	-	0	0	-	57.30	57.30	57.50	-	-	0	-	0.35%
2025-03-05	57.10	56.64	57.40	-	-	0	0	-	57.10	56.64	57.40	-	-	0	-	0.00%
2025-03-04	57.10	56.62	57.10	-	-	0	0	-	57.10	56.62	57.10	-	-	0	-	0.00%
2025-03-03	57.10	56.52	58.00	57.10	57.10	1,000	57,100	57.100	57.10	56.52	58.00	57.10	57.10	1,000	57.100	0.18%
2025-02-28	57.00	56.14	57.22	56.08	57.00	3,100	175,188	56.512	57.00	56.14	57.22	56.08	57.00	3,100	56.512	0.92%
2025-02-27	56.48	55.86	56.84	56.34	56.44	1,300	73,342	56.417	56.48	55.86	56.84	56.34	56.44	1,300	56.417	0.25%
2025-02-26	56.34	55.98	57.00	56.34	56.34	600	33,804	56.340	56.34	55.98	57.00	56.34	56.34	600	56.340	0.18%
2025-02-25	56.24	56.22	57.00	-	-	0	0	-	56.24	56.22	57.00	-	-	0	-	0.32%
2025-02-24	56.06	56.06	56.50	55.48	55.78	750	41,773	55.697	56.06	56.06	56.50	55.48	55.78	750	55.697	0.57%
2025-02-21	55.74	55.74	56.00	-	-	0	0	-	55.74	55.74	56.00	-	-	0	-	0.00%
2025-02-20	55.74	55.50	60.00	55.52	55.74	200	11,126	55.630	55.74	55.50	60.00	55.52	55.74	200	55.630	0.43%
2025-02-19	55.50	55.36	55.96	55.50	55.50	350	19,425	55.500	55.50	55.36	55.96	55.50	55.50	350	55.500	0.33%
2025-02-18	55.32	54.82	55.36	54.96	55.32	400	22,092	55.230	55.32	54.82	55.36	54.96	55.32	400	55.230	0.91%
2025-02-17	54.82	54.66	55.38	54.82	54.94	2,550	139,983	54.895	54.82	54.66	55.38	54.82	54.94	2,550	54.895	0.29%
2025-02-14	54.66	54.30	60.00	-	-	0	0	-	54.66	54.30	60.00	-	-	0	-	0.22%
2025-02-13	54.54	54.46	54.96	54.12	54.54	1,750	95,326	54.472	54.54	54.46	54.96	54.12	54.54	1,750	54.472	0.78%
2025-02-12	54.12	54.12	54.98	54.02	54.12	1,400	75,733	54.095	54.12	54.12	54.98	54.02	54.12	1,400	54.095	-0.70%
2025-02-11	54.50	54.16	54.50	54.80	54.80	50	2,740	54.800	54.50	54.16	54.50	54.80	54.80	50	54.800	-0.37%
2025-02-10	54.70	54.24	54.70	-	-	0	0	-	54.70	54.24	54.70	-	-	0	-	-1.65%
2025-02-07	55.62	-	56.10	-	-	0	0	-	55.62	-	56.10	-	-	0	-	0.00%
2025-02-06	55.62	-	56.10	-	-	0	0	-	55.62	-	56.10	-	-	0	-	0.00%
2025-02-05	55.62	55.50	56.10	55.62	55.62	100	5,562	55.620	55.62	55.50	56.10	55.62	55.62	100	55.620	0.76%
2025-02-04	55.20	-	55.60	55.12	55.12	450	24,804	55.120	55.20	-	55.60	55.12	55.12	450	55.120	0.15%
2025-02-03	55.12	-	55.14	-	-	0	0	-	55.12	-	55.14	-	-	0	-	-0.54%
2025-01-28	55.42	-	55.90	-	-	0	0	-	55.42	-	55.90	-	-	0	-	0.00%
2025-01-27	55.42	54.78	60.00	55.24	55.42	750	41,439	55.252	55.42	54.78	60.00	55.24	55.42	750	55.252	0.04%
2025-01-24	55.40	54.48	55.96	55.16	55.16	3,800	209,608	55.160	55.40	54.48	55.96	55.16	55.16	3,800	55.160	0.69%
2025-01-23	55.02	54.06	55.54	54.98	54.98	900	49,482	54.980	55.02	54.06	55.54	54.98	54.98	900	54.980	0.88%
2025-01-22	54.54	54.06	55.02	-	-	0	0	-	54.54	54.06	55.02	-	-	0	-	0.00%
2025-01-21	54.54	52.00	60.00	54.54	54.54	500	27,270	54.540	54.54	52.00	60.00	54.54	54.54	500	54.540	0.00%
2025-01-20	54.54	54.02	55.16	-	-	0	0	-	54.54	54.02	55.16	-	-	0	-	0.07%
2025-01-17	54.50	54.48	54.98	-	-	0	0	-	54.50	54.48	54.98	-	-	0	-	0.48%
2025-01-16	54.24	53.20	60.00	-	-	0	0	-	54.24	53.20	60.00	-	-	0	-	0.44%
2025-01-15	54.00	53.20	54.48	54.00	54.00	200	10,800	54.000	54.00	53.20	54.48	54.00	54.00	200	54.000	0.41%
2025-01-14	53.78	53.50	60.00	-	-	0	0	-	53.78	53.50	60.00	-	-	0	-	0.00%
2025-01-13	53.78	-	53.88	53.36	53.60	650	34,828	53.582	53.78	-	53.88	53.36	53.60	650	53.582	-0.77%
2025-01-10	54.20	53.72	54.68	54.20	54.44	17,300	941,188	54.404	54.20	53.72	54.68	54.20	54.44	17,300	54.404	-0.44%
2025-01-09	54.44	54.20	55.10	-	-	0	0	-	54.44	54.20	55.10	-	-	0	-	0.00%
2025-01-08	54.44	52.60	55.18	54.04	54.04	1,500	81,060	54.040	54.44	52.60	55.18	54.04	54.04	1,500	54.040	-0.48%
2025-01-07	54.70	52.60	55.52	-	-	0	0	-	54.70	52.60	55.52	-	-	0	-	-0.62%
2025-01-06	55.04	52.60	60.00	55.04	55.12	2,750	151,534	55.103	55.04	52.60	60.00	55.04	55.12	2,750	55.103	-0.76%
2025-01-03	55.46	55.46	60.00	-	-	0	0	-	55.46	55.46	60.00	-	-	0	-	0.00%
2025-01-02	55.46	55.08	55.96	55.00	55.08	1,500	82,516	55.011	55.46	55.08	55.96	55.00	55.08	1,500	55.011	0.11%
2024-12-31	55.40	55.34	55.92	55.40	55.40	400	22,160	55.400	55.40	55.34	55.92	55.40	55.40	400	55.400	-0.36%
2024-12-30	55.60	55.08	56.28	55.60	55.60	300	16,680	55.600	55.60	55.08	56.28	55.60	55.60	300	55.600	-0.36%
2024-12-27	55.80	55.08	56.00	55.02	55.02	350	19,257	55.020	55.80	55.08	56.00	55.02	55.02	350	55.020	0.04%
2024-12-24	55.78	55.00	60.00	-	-	0	0	-	55.78	55.00	60.00	-	-	0	-	0.00%
2024-12-23	55.78	55.00	60.00	55.02	55.02	150	8,253	55.020	55.78	55.00	60.00	55.02	55.02	150	55.020	-0.21%
2024-12-20	55.90	55.80	56.00	55.88	55.88	50	2,794	55.880	55.90	55.80	56.00	55.88	55.88	50	55.880	0.18%
2024-12-19	55.80	55.00	56.56	55.54	55.54	50	2,777	55.540	55.80	55.00	56.56	55.54	55.54	50	55.540	-1.34%
2024-12-18	56.56	55.00	56.56	-	-	0	0	-	56.56	55.00	56.56	-	-	0	-	-0.04%
2024-12-17	56.58	55.00	57.06	-	-	0	0	-	56.58	55.00	57.06	-	-	0	-	0.00%
2024-12-16	56.58	55.28	60.00	55.00	56.58	1,000	55,790	55.790	56.58	55.28	60.00	55.00	56.58	1,000	55.790	-0.81%
2024-12-13	57.04	55.00	60.00	-	-	0	0	-	57.04	55.00	60.00	-	-	0	-	-0.80%
2024-12-12	57.50	56.92	60.00	57.50	57.50	100	5,750	57.500	57.50	56.92	60.00	57.50	57.50	100	57.500	0.00%
2024-12-11	57.50	56.92	57.50	57.50	57.50	250	14,375	57.500	57.50	56.92	57.50	57.50	57.50	250	57.500	0.59%
2024-12-10	57.16	56.92	57.56	57.16	57.16	200	11,432	57.160	57.16	56.92	57.56	57.16	57.16	200	57.160	-1.04%
2024-12-09	57.76	56.92	60.00	57.76	57.76	250	14,440	57.760	57.76	56.92	60.00	57.76	57.76	250	57.760	0.07%
2024-12-06	57.72	57.16	60.00	57.02	57.92	17,150	991,936	57.839	57.72	57.16	60.00	57.02	57.92	17,150	57.839	1.23%
2024-12-05	57.02	55.80	61.98	55.96	56.12	550	30,858	56.105	57.02	55.80	61.98	55.96	56.12	550	56.105	1.57%
2024-12-04	56.14	55.80	56.26	56.26	56.36	1,050	59,078	56.265	56.14	55.80	56.26	56.26	56.36	1,050	56.265	-0.39%
2024-12-03	56.36	56.36	61.98	-	-	0	0	-	56.36	56.36	61.98	-	-	0	-	0.00%
2024-12-02	56.36	56.36	61.98	56.36	56.90	150	8,508	56.720	56.36	56.36	61.98	56.36	56.90	150	56.720	-0.42%
2024-11-29	56.60	56.60	56.98	-	-	0	0	-	56.60	56.60	56.98	-	-	0	-	0.18%
2024-11-28	56.50	56.10	56.94	56.50	56.50	350	19,775	56.500	56.50	56.10	56.94	56.50	56.50	350	56.500	0.86%
2024-11-27	56.02	55.00	57.08	56.02	56.60	750	42,305	56.407	56.02	55.00	57.08	56.02	56.60	750	56.407	-0.53%
2024-11-26	56.32	56.74	56.86	-	-	0	0	-	56.32	56.74	56.86	-	-	0	-	0.79%
2024-11-25	55.88	55.88	56.44	-	-	0	0	-	55.88	55.88	56.44	-	-	0	-	0.61%
2024-11-22	55.54	54.50	56.12	55.54	55.54	200	11,108	55.540	55.54	54.50	56.12	55.54	55.54	200	55.540	0.00%
2024-11-21	55.54	55.32	61.98	-	-	0	0	-	55.54	55.32	61.98	-	-	0	-	1.06%
2024-11-20	54.96	54.92	55.92	54.96	54.96	950	52,212	54.960	54.96	54.92	55.92	54.96	54.96	950	54.960	0.00%
2024-11-19	54.96	54.96	61.98	54.88	55.52	100	5,520	55.200	54.96	54.96	61.98	54.88	55.52	100	55.200	-1.01%
2024-11-18	55.52	53.50	61.98	-	-	0	0	-	55.52	53.50	61.98	-	-	0	-	-0.04%
2024-11-15	55.54	55.50	61.98	55.54	55.90	1,200	66,847	55.706	55.54	55.50	61.98	55.54	55.90	1,200	55.706	-1.14%
2024-11-14	56.18	55.90	56.90	56.18	56.18	150	8,427	56.180	56.18	55.90	56.90	56.18	56.18	150	56.180	-1.27%
2024-11-13	56.90	55.90	61.98	56.90	56.90	1,500	85,350	56.900	56.90	55.90	61.98	56.90	56.90	1,500	56.900	-0.66%
2024-11-12	57.28	56.30	61.98	57.36	57.80	4,200	241,016	57.385	57.28	56.30	61.98	57.36	57.80	4,200	57.385	0.88%
2024-11-11	56.78	56.50	61.98	56.54	56.54	50	2,827	56.540	56.78	56.50	61.98	56.54	56.54	50	56.540	-0.28%
2024-11-08	56.94	56.46	61.98	-	-	0	0	-	56.94	56.46	61.98	-	-	0	-	0.00%
2024-11-07	56.94	56.92	61.98	-	-	0	0	-	56.94	56.92	61.98	-	-	0	-	0.00%
2024-11-06	56.94	56.52	61.98	56.68	56.68	150	8,502	56.680	56.94	56.52	61.98	56.68	56.68	150	56.680	-0.11%
2024-11-05	57.00	56.22	59.00	-	-	0	0	-	57.00	56.22	59.00	-	-	0	-	0.00%
2024-11-04	57.00	-	59.00	57.00	57.02	400	22,804	57.010	57.00	-	59.00	57.00	57.02	400	57.010	-1.01%
2024-11-01	57.58	57.00	60.00	-	-	0	0	-	57.58	57.00	60.00	-	-	0	-	-0.07%
2024-10-31	57.62	57.00	60.00	-	-	0	0	-	57.62	57.00	60.00	-	-	0	-	0.00%
2024-10-30	57.62	57.00	61.98	57.62	57.62	200	11,524	57.620	57.62	57.00	61.98	57.62	57.62	200	57.620	-0.10%
2024-10-29	57.68	57.00	61.98	-	-	0	0	-	57.68	57.00	61.98	-	-	0	-	0.00%
2024-10-28	57.68	57.00	61.98	-	-	0	0	-	57.68	57.00	61.98	-	-	0	-	-0.07%
2024-10-25	57.72	57.08	61.98	57.86	57.86	100	5,786	57.860	57.72	57.08	61.98	57.86	57.86	100	57.860	-0.59%
2024-10-24	58.06	57.70	61.98	58.70	58.70	50	2,935	58.700	58.06	57.70	61.98	58.70	58.70	50	58.700	-0.51%
2024-10-23	58.36	57.88	61.98	-	-	0	0	-	58.36	57.88	61.98	-	-	0	-	0.00%
2024-10-22	58.36	58.36	61.98	57.96	57.96	1,150	66,654	57.960	58.36	58.36	61.98	57.96	57.96	1,150	57.960	-1.42%
2024-10-21	59.20	58.72	61.98	-	-	0	0	-	59.20	58.72	61.98	-	-	0	-	-0.07%
2024-10-18	59.24	-	59.50	-	-	0	0	-	59.24	-	59.50	-	-	0	-	0.00%
2024-10-17	59.24	58.10	61.30	59.50	59.88	250	14,951	59.804	59.24	58.10	61.30	59.50	59.88	250	59.804	-0.54%
2024-10-16	59.56	59.08	61.30	59.56	59.56	50	2,978	59.560	59.56	59.08	61.30	59.56	59.56	50	59.560	-0.57%
2024-10-15	59.90	59.42	61.30	-	-	0	0	-	59.90	59.42	61.30	-	-	0	-	-0.27%
2024-10-14	60.06	60.06	61.30	-	-	0	0	-	60.06	60.06	61.30	-	-	0	-	0.10%
2024-10-10	60.00	59.58	61.90	59.98	59.98	1,000	59,980	59.980	60.00	59.58	61.90	59.98	59.98	1,000	59.980	0.03%
2024-10-09	59.98	-	61.98	59.72	59.98	1,500	89,776	59.851	59.98	-	61.98	59.72	59.98	1,500	59.851	0.00%
2024-10-08	59.98	-	59.98	-	-	0	0	-	59.98	-	59.98	-	-	0	-	0.00%
2024-10-07	59.98	59.02	61.98	59.98	59.98	400	23,992	59.980	59.98	59.02	61.98	59.98	59.98	400	59.980	0.20%
2024-10-04	59.86	59.36	61.98	59.78	59.86	450	26,925	59.833	59.86	59.36	61.98	59.78	59.86	450	59.833	-1.09%
2024-10-03	60.52	60.00	60.52	60.52	60.52	250	15,130	60.520	60.52	60.00	60.52	60.52	60.52	250	60.520	-0.82%
2024-10-02	61.02	61.02	61.20	61.02	61.02	400	24,408	61.020	61.02	61.02	61.20	61.02	61.02	400	61.020	-0.33%
2024-09-30	61.22	-	61.98	61.10	61.96	3,200	195,873	61.210	61.22	-	61.98	61.10	61.96	3,200	61.210	-0.46%
2024-09-27	61.50	61.50	61.98	61.50	61.96	1,500	92,710	61.807	61.50	61.50	61.98	61.50	61.96	1,500	61.807	0.00%
2024-09-26	61.50	61.50	61.98	61.50	61.50	150	9,225	61.500	61.50	61.50	61.98	61.50	61.50	150	61.500	0.62%
2024-09-25	61.12	61.10	61.98	60.30	60.92	100	6,061	60.610	61.12	61.10	61.98	60.30	60.92	100	60.610	1.60%
2024-09-24	60.16	60.16	61.90	-	-	0	0	-	60.16	60.16	61.90	-	-	0	-	0.00%
2024-09-23	60.16	59.40	60.84	-	-	0	0	-	60.16	59.40	60.84	-	-	0	-	-0.63%
2024-09-20	60.54	59.16	61.90	60.54	60.54	150	9,081	60.540	60.54	59.16	61.90	60.54	60.54	150	60.540	1.51%
2024-09-19	59.64	59.20	61.90	-	-	0	0	-	59.64	59.20	61.90	-	-	0	-	0.85%
2024-09-17	59.14	-	61.90	-	-	0	0	-	59.14	-	61.90	-	-	0	-	1.16%
2024-09-16	58.46	57.80	61.90	-	-	0	0	-	58.46	57.80	61.90	-	-	0	-	-1.05%
2024-09-13	59.08	-	61.90	59.08	59.08	50	2,954	59.080	59.08	-	61.90	59.08	59.08	50	59.080	-0.37%
2024-09-12	59.30	-	61.90	-	-	0	0	-	59.30	-	61.90	-	-	0	-	-0.20%
2024-09-11	59.42	58.44	61.90	-	-	0	0	-	59.42	58.44	61.90	-	-	0	-	0.00%
2024-09-10	59.42	58.78	61.90	59.42	59.42	250	14,855	59.420	59.42	58.78	61.90	59.42	59.42	250	59.420	-0.24%
2024-09-09	59.56	-	61.90	-	-	0	0	-	59.56	-	61.90	-	-	0	-	0.00%
2024-09-05	59.56	59.50	60.60	59.56	59.56	100	5,956	59.560	59.56	59.50	60.60	59.56	59.56	100	59.560	0.00%
2024-09-04	59.56	58.46	60.20	59.56	59.56	2,000	119,120	59.560	59.56	58.46	60.20	59.56	59.56	2,000	59.560	-0.40%
2024-09-03	59.80	59.56	61.90	59.80	59.98	5,100	304,998	59.804	59.80	59.56	61.90	59.80	59.98	5,100	59.804	-0.17%
2024-09-02	59.90	59.56	61.90	59.94	59.94	3,800	227,772	59.940	59.90	59.56	61.90	59.94	59.94	3,800	59.940	-0.43%
2024-08-30	60.16	59.56	60.50	-	-	0	0	-	60.16	59.56	60.50	-	-	0	-	-0.03%
2024-08-29	60.18	59.56	60.90	-	-	0	0	-	60.18	59.56	60.90	-	-	0	-	-0.30%
2024-08-28	60.36	-	61.00	60.42	60.42	5,850	353,457	60.420	60.36	-	61.00	60.42	60.42	5,850	60.420	0.13%
2024-08-27	60.28	60.28	61.00	59.66	60.28	6,200	369,975	59.673	60.28	60.28	61.00	59.66	60.28	6,200	59.673	1.04%
2024-08-26	59.66	59.66	60.16	-	-	0	0	-	59.66	59.66	60.16	-	-	0	-	0.64%
2024-08-23	59.28	58.88	60.00	59.28	59.28	100	5,928	59.280	59.28	58.88	60.00	59.28	59.28	100	59.280	-0.37%
2024-08-22	59.50	-	60.50	59.50	59.50	200	11,900	59.500	59.50	-	60.50	59.50	59.50	200	59.500	0.40%
2024-08-21	59.26	59.20	60.20	-	-	0	0	-	59.26	59.20	60.20	-	-	0	-	0.24%
2024-08-20	59.12	57.82	61.00	58.52	59.12	7,150	420,882	58.865	59.12	57.82	61.00	58.52	59.12	7,150	58.865	1.41%
2024-08-19	58.30	58.30	58.98	58.18	58.18	50	2,909	58.180	58.30	58.30	58.98	58.18	58.18	50	58.180	0.93%
2024-08-16	57.76	-	61.00	56.90	57.76	2,250	128,796	57.243	57.76	-	61.00	56.90	57.76	2,250	57.243	1.58%
2024-08-15	56.86	56.40	56.86	-	-	0	0	-	56.86	56.40	56.86	-	-	0	-	0.00%
2024-08-14	56.86	56.38	57.00	-	-	0	0	-	56.86	56.38	57.00	-	-	0	-	0.00%
2024-08-13	56.86	56.52	61.00	-	-	0	0	-	56.86	56.52	61.00	-	-	0	-	0.00%
2024-08-12	56.86	56.88	61.00	-	-	0	0	-	56.86	56.88	61.00	-	-	0	-	1.03%
2024-08-09	56.28	56.02	61.00	-	-	0	0	-	56.28	56.02	61.00	-	-	0	-	0.00%
2024-08-08	56.28	55.88	56.28	-	-	0	0	-	56.28	55.88	56.28	-	-	0	-	0.00%
2024-08-07	56.28	56.28	61.00	55.90	55.90	300	16,770	55.900	56.28	56.28	61.00	55.90	55.90	300	55.900	0.79%
2024-08-06	55.84	55.50	61.00	-	-	0	0	-	55.84	55.50	61.00	-	-	0	-	1.53%
2024-08-05	55.00	-	59.00	55.00	55.56	1,300	71,612	55.086	55.00	-	59.00	55.00	55.56	1,300	55.086	-3.37%
2024-08-02	56.92	55.00	59.00	-	-	0	0	-	56.92	55.00	59.00	-	-	0	-	0.00%
2024-08-01	56.92	55.00	59.00	-	-	0	0	-	56.92	55.00	59.00	-	-	0	-	-2.03%
2024-07-31	58.10	57.50	59.00	-	-	0	0	-	58.10	57.50	59.00	-	-	0	-	-0.03%
2024-07-30	58.12	55.00	61.90	-	-	0	0	-	58.12	55.00	61.90	-	-	0	-	-0.10%
2024-07-29	58.18	55.00	61.90	57.36	58.18	750	43,189	57.585	58.18	55.00	61.90	57.36	58.18	750	57.585	1.61%
2024-07-26	57.26	56.78	61.90	-	-	0	0	-	57.26	56.78	61.90	-	-	0	-	0.00%
2024-07-25	57.26	55.00	57.26	57.20	57.30	4,050	231,906	57.261	57.26	55.00	57.26	57.20	57.30	4,050	57.261	0.25%
2024-07-24	57.12	-	61.90	56.96	57.12	150	8,560	57.067	57.12	-	61.90	56.96	57.12	150	57.067	-0.76%
2024-07-23	57.56	-	61.90	57.42	58.24	5,200	301,596	57.999	57.56	-	61.90	57.42	58.24	5,200	57.999	-0.69%
2024-07-22	57.96	-	60.50	57.90	58.46	750	43,715	58.287	57.96	-	60.50	57.90	58.46	750	58.287	-1.33%
2024-07-19	58.74	-	61.90	-	-	0	0	-	58.74	-	61.90	-	-	0	-	0.00%
2024-07-18	58.74	-	61.90	-	-	0	0	-	58.74	-	61.90	-	-	0	-	0.00%
2024-07-17	58.74	-	61.90	59.58	60.18	150	8,967	59.780	58.74	-	61.90	59.58	60.18	150	59.780	-1.87%
2024-07-16	59.86	-	61.90	59.86	59.86	50	2,993	59.860	59.86	-	61.90	59.86	59.86	50	59.860	-0.40%
2024-07-15	60.10	59.36	61.90	60.10	60.10	550	33,055	60.100	60.10	59.36	61.90	60.10	60.10	550	60.100	-0.20%
2024-07-12	60.22	-	60.56	59.68	60.22	1,150	69,193	60.168	60.22	-	60.56	59.68	60.22	1,150	60.168	0.87%
2024-07-11	59.70	59.22	61.90	59.70	60.00	850	50,760	59.718	59.70	59.22	61.90	59.70	60.00	850	59.718	-0.27%
2024-07-10	59.86	-	61.90	59.86	59.86	250	14,965	59.860	59.86	-	61.90	59.86	59.86	250	59.860	0.00%
2024-07-09	59.86	59.86	60.78	59.68	59.68	500	29,840	59.680	59.86	59.86	60.78	59.68	59.68	500	59.680	-0.73%
2024-07-08	60.30	58.00	60.84	-	-	0	0	-	60.30	58.00	60.84	-	-	0	-	-0.10%
2024-07-05	60.36	-	60.38	59.80	60.36	900	54,226	60.251	60.36	-	60.38	59.80	60.36	900	60.251	1.11%
2024-07-04	59.70	59.50	60.28	59.70	59.70	900	53,730	59.700	59.70	59.50	60.28	59.70	59.70	900	59.700	0.00%
2024-07-03	59.70	59.24	60.18	59.70	59.72	1,000	59,704	59.704	59.70	59.24	60.18	59.70	59.72	1,000	59.704	0.00%
2024-07-02	59.70	58.58	60.16	58.64	59.72	350	20,737	59.249	59.70	58.58	60.16	58.64	59.72	350	59.249	1.08%
2024-06-28	59.06	-	59.68	59.20	59.68	300	17,808	59.360	59.06	-	59.68	59.20	59.68	300	59.360	-0.24%
2024-06-27	59.20	57.48	59.20	-	-	0	0	-	59.20	57.48	59.20	-	-	0	-	0.00%
2024-06-26	59.20	58.72	59.30	-	-	0	0	-	59.20	58.72	59.30	-	-	0	-	0.00%
2024-06-25	59.20	-	61.90	-	-	0	0	-	59.20	-	61.90	-	-	0	-	0.00%
2024-06-24	59.20	58.86	61.16	59.72	59.72	50	2,986	59.720	59.20	58.86	61.16	59.72	59.72	50	59.720	-2.44%
2024-06-21	60.68	-	60.74	-	-	0	0	-	60.68	-	60.74	-	-	0	-	-0.30%
2024-06-20	60.86	-	61.48	60.94	60.94	50	3,047	60.940	60.86	-	61.48	60.94	60.94	50	60.940	-0.23%
2024-06-19	61.00	60.14	61.26	-	-	0	0	-	61.00	60.14	61.26	-	-	0	-	-0.55%
2024-06-18	61.34	-	61.50	61.10	61.34	100	6,122	61.220	61.34	-	61.50	61.10	61.34	100	61.220	0.43%
2024-06-17	61.08	-	61.90	-	-	0	0	-	61.08	-	61.90	-	-	0	-	-0.94%
2024-06-14	61.66	-	61.76	61.66	61.66	200	12,332	61.660	61.66	-	61.76	61.66	61.66	200	61.660	0.03%
2024-06-13	61.64	61.62	62.12	61.64	61.64	50	3,082	61.640	61.64	61.62	62.12	61.64	61.64	50	61.640	0.23%
2024-06-12	61.50	61.02	64.00	60.86	61.50	67,550	4,114,305	60.908	61.50	61.02	64.00	60.86	61.50	67,550	60.908	1.05%
2024-06-11	60.86	60.86	64.00	60.76	60.76	950	57,722	60.760	60.86	60.86	64.00	60.76	60.76	950	60.760	-0.59%
2024-06-07	61.22	61.16	62.16	61.18	61.20	1,700	104,013	61.184	61.22	61.16	62.16	61.18	61.20	1,700	61.184	2.61%
2024-06-06	59.66	-	62.12	59.66	61.50	1,800	109,688	60.938	59.66	-	62.12	59.66	61.50	1,800	60.938	-3.77%
2024-06-05	62.00	62.00	63.00	-	-	0	0	-	62.00	62.00	63.00	-	-	0	-	0.00%
2024-06-04	62.00	60.80	63.00	62.00	62.00	1,100	68,200	62.000	62.00	60.80	63.00	62.00	62.00	1,100	62.000	1.17%
2024-06-03	61.28	-	61.92	-	-	0	0	-	61.28	-	61.92	-	-	0	-	1.76%
2024-05-31	60.22	59.74	61.10	60.20	60.20	300	18,060	60.200	60.22	59.74	61.10	60.20	60.20	300	60.200	-0.17%
2024-05-30	60.32	-	61.00	59.70	59.70	50	2,985	59.700	60.32	-	61.00	59.70	59.70	50	59.700	-0.98%
2024-05-29	60.92	59.88	61.60	59.88	61.12	3,000	182,445	60.815	60.92	59.88	61.60	59.88	61.12	3,000	60.815	0.93%
2024-05-28	60.36	59.52	61.22	60.14	60.14	50	3,007	60.140	60.36	59.52	61.22	60.14	60.14	50	60.140	0.60%
2024-05-27	60.00	-	61.00	60.00	60.00	150	9,000	60.000	60.00	-	61.00	60.00	60.00	150	60.000	-2.22%
2024-05-24	61.36	60.00	61.76	-	-	0	0	-	61.36	60.00	61.76	-	-	0	-	-1.03%
2024-05-23	62.00	-	63.36	61.96	62.00	1,250	77,452	61.962	62.00	-	63.36	61.96	62.00	1,250	61.962	0.78%
2024-05-22	61.52	-	61.80	61.52	62.14	3,900	240,554	61.681	61.52	-	61.80	61.52	62.14	3,900	61.681	-0.90%
2024-05-21	62.08	-	62.08	-	-	0	0	-	62.08	-	62.08	-	-	0	-	-0.26%
2024-05-20	62.24	60.88	62.30	61.42	62.24	850	52,768	62.080	62.24	60.88	62.30	61.42	62.24	850	62.080	1.43%
2024-05-17	61.36	60.24	61.88	60.98	60.98	250	15,245	60.980	61.36	60.24	61.88	60.98	60.98	250	60.980	1.05%
2024-05-16	60.72	60.70	61.00	60.16	60.72	900	54,172	60.191	60.72	60.70	61.00	60.16	60.72	900	60.191	1.20%
2024-05-14	60.00	59.36	-	60.00	60.00	2,550	153,000	60.000	60.00	59.36	-	60.00	60.00	2,550	60.000	0.27%
2024-05-13	59.84	59.34	59.84	59.86	59.86	50	2,993	59.860	59.84	59.34	59.84	59.86	59.86	50	59.860	-0.83%
2024-05-10	60.34	59.50	60.34	-	-	0	0	-	60.34	59.50	60.34	-	-	0	-	-0.53%
2024-05-09	60.66	60.20	-	60.66	60.70	1,300	78,870	60.669	60.66	60.20	-	60.66	60.70	1,300	60.669	0.60%
2024-05-08	60.30	60.14	-	60.30	60.30	1,000	60,300	60.300	60.30	60.14	-	60.30	60.30	1,000	60.300	0.23%
2024-05-07	60.16	60.06	62.50	60.04	60.04	50	3,002	60.040	60.16	60.06	62.50	60.04	60.04	50	60.040	0.57%
2024-05-06	59.82	-	60.32	59.66	59.66	200	11,932	59.660	59.82	-	60.32	59.66	59.66	200	59.660	0.74%
2024-05-03	59.38	58.96	-	59.20	59.38	250	14,809	59.236	59.38	58.96	-	59.20	59.38	250	59.236	1.19%
2024-05-02	58.68	58.68	-	58.68	58.68	800	46,944	58.680	58.68	58.68	-	58.68	58.68	800	58.680	0.00%
2024-04-30	58.68	58.68	-	-	-	0	0	-	58.68	58.68	-	-	-	0	-	0.10%
2024-04-29	58.62	-	-	58.60	59.20	1,450	85,538	58.992	58.62	-	-	58.60	59.20	1,450	58.992	-0.54%
2024-04-26	58.94	58.14	65.00	58.34	59.06	3,900	228,174	58.506	58.94	58.14	65.00	58.34	59.06	3,900	58.506	0.55%
2024-04-25	58.62	58.30	59.08	58.62	58.62	100	5,862	58.620	58.62	58.30	59.08	58.62	58.62	100	58.620	0.69%
2024-04-24	58.22	58.20	58.58	-	-	0	0	-	58.22	58.20	58.58	-	-	0	-	1.96%
2024-04-23	57.10	57.08	57.76	57.10	57.52	10,250	586,715	57.240	57.10	57.08	57.76	57.10	57.52	10,250	57.240	-0.28%
2024-04-22	57.26	-	58.08	57.06	57.26	3,250	185,577	57.101	57.26	-	58.08	57.06	57.26	3,250	57.101	-0.83%
2024-04-19	57.74	-	57.82	57.30	58.00	400	23,106	57.765	57.74	-	57.82	57.30	58.00	400	57.765	-1.97%
2024-04-18	58.90	-	58.92	58.90	58.90	50	2,945	58.900	58.90	-	58.92	58.90	58.90	50	58.900	-0.03%
2024-04-17	58.92	-	58.94	58.86	60.48	24,700	1,459,841	59.103	58.92	-	58.94	58.86	60.48	24,700	59.103	-5.85%
2024-04-16	62.58	-	62.58	-	-	0	0	-	62.58	-	62.58	-	-	0	-	-0.19%
2024-04-15	62.70	-	63.18	62.70	62.70	50	3,135	62.700	62.70	-	63.18	62.70	62.70	50	62.700	-1.48%
2024-04-12	63.64	62.84	-	63.64	63.64	50	3,182	63.640	63.64	62.84	-	63.64	63.64	50	63.640	0.51%
2024-04-11	63.32	63.04	-	62.72	63.72	6,100	385,912	63.264	63.32	63.04	-	62.72	63.72	6,100	63.264	0.48%
2024-04-10	63.02	62.72	63.84	63.02	63.02	2,000	126,040	63.020	63.02	62.72	63.84	63.02	63.02	2,000	63.020	-0.28%
2024-04-09	63.20	62.80	63.68	-	-	0	0	-	63.20	62.80	63.68	-	-	0	-	0.00%
2024-04-08	63.20	62.80	63.98	-	-	0	0	-	63.20	62.80	63.98	-	-	0	-	-0.16%
2024-04-05	63.30	63.00	63.80	63.30	63.30	1,050	66,465	63.300	63.30	63.00	63.80	63.30	63.30	1,050	63.300	-0.75%
2024-04-03	63.78	-	65.48	63.78	63.78	400	25,512	63.780	63.78	-	65.48	63.78	63.78	400	63.780	-1.88%
2024-04-02	65.00	-	65.70	64.66	65.00	7,750	502,879	64.888	65.00	-	65.70	64.66	65.00	7,750	64.888	-0.34%
2024-03-28	65.22	64.94	65.70	64.78	65.22	11,850	772,622	65.200	65.22	64.94	65.70	64.78	65.22	11,850	65.200	0.00%
2024-03-27	65.22	-	65.22	65.24	65.24	400	26,096	65.240	65.22	-	65.22	65.24	65.24	400	65.240	0.43%
2024-03-26	64.94	64.46	64.94	-	-	0	0	-	64.94	64.46	64.94	-	-	0	-	0.00%
2024-03-25	64.94	64.30	64.94	64.80	65.00	750	48,728	64.971	64.94	64.30	64.94	64.80	65.00	750	64.971	0.06%
2024-03-22	64.90	63.94	65.14	64.90	65.52	4,100	266,556	65.014	64.90	63.94	65.14	64.90	65.52	4,100	65.014	0.75%
2024-03-21	64.42	63.42	64.80	64.38	64.42	900	57,962	64.402	64.42	63.42	64.80	64.38	64.42	900	64.402	0.81%
2024-03-20	63.90	63.34	64.34	-	-	0	0	-	63.90	63.34	64.34	-	-	0	-	0.00%
2024-03-19	63.90	63.42	63.90	63.48	64.38	2,350	149,668	63.689	63.90	63.42	63.90	63.48	64.38	2,350	63.689	0.95%
2024-03-18	63.30	55.02	63.76	62.86	63.76	950	60,527	63.713	63.30	55.02	63.76	62.86	63.76	950	63.713	-1.71%
2024-03-15	64.40	63.80	65.00	64.40	64.40	50	3,220	64.400	64.40	63.80	65.00	64.40	64.40	50	64.400	-0.86%
2024-03-14	64.96	63.90	65.40	64.96	65.42	1,800	117,024	65.013	64.96	63.90	65.40	64.96	65.42	1,800	65.013	0.90%
2024-03-13	64.38	64.10	64.84	64.24	64.38	700	44,982	64.260	64.38	64.10	64.84	64.24	64.38	700	64.260	1.48%
2024-03-12	63.44	55.02	64.38	63.40	63.62	1,650	104,621	63.407	63.44	55.02	64.38	63.40	63.62	1,650	63.407	-0.72%
2024-03-11	63.90	63.90	65.00	63.90	64.64	4,500	288,004	64.001	63.90	63.90	65.00	63.90	64.64	4,500	64.001	0.28%
2024-03-08	63.72	63.68	64.38	63.72	64.18	5,100	327,292	64.175	63.72	63.68	64.38	63.72	64.18	5,100	64.175	-0.22%
2024-03-07	63.86	63.62	64.48	63.70	63.80	1,350	86,130	63.800	63.86	63.62	64.48	63.70	63.80	1,350	63.800	-0.22%
2024-03-06	64.00	63.50	64.02	64.00	64.00	100	6,400	64.000	64.00	63.50	64.02	64.00	64.00	100	64.000	0.00%
2024-03-05	64.00	63.82	65.10	64.00	64.94	12,200	784,845	64.332	64.00	63.82	65.10	64.00	64.94	12,200	64.332	-0.16%
2024-03-04	64.10	63.62	68.00	64.00	64.54	3,150	203,236	64.519	64.10	63.62	68.00	64.00	64.54	3,150	64.519	1.01%
2024-03-01	63.46	63.46	-	-	-	0	0	-	63.46	63.46	-	-	-	0	-	0.47%
2024-02-29	63.16	63.10	63.88	63.16	64.48	7,450	476,545	63.966	63.16	63.10	63.88	63.16	64.48	7,450	63.966	0.25%
2024-02-28	63.00	62.90	68.00	62.52	63.00	5,400	338,760	62.733	63.00	62.90	68.00	62.52	63.00	5,400	62.733	0.80%
2024-02-27	62.50	62.50	63.60	61.32	61.32	650	39,858	61.320	62.50	62.50	63.60	61.32	61.32	650	61.320	1.63%
2024-02-26	61.50	61.42	62.24	61.50	61.74	3,050	188,260	61.725	61.50	61.42	62.24	61.50	61.74	3,050	61.725	-0.42%
2024-02-23	61.76	61.08	63.00	62.00	62.70	700	43,581	62.259	61.76	61.08	63.00	62.00	62.70	700	62.259	-1.66%
2024-02-22	62.80	55.02	63.60	62.80	63.04	3,900	245,800	63.026	62.80	55.02	63.60	62.80	63.04	3,900	63.026	-0.57%
2024-02-21	63.16	62.22	63.16	-	-	500	31,590	63.180	63.16	62.22	63.16	-	-	500	63.180	-0.03%
2024-02-20	63.18	63.16	63.18	63.18	63.18	550	34,749	63.180	63.18	63.16	63.18	63.18	63.18	550	63.180	1.48%
2024-02-19	62.26	61.80	62.78	61.62	61.62	100	6,162	61.620	62.26	61.80	62.78	61.62	61.62	100	61.620	1.24%
2024-02-16	61.50	55.02	61.92	61.50	61.92	1,400	86,404	61.717	61.50	55.02	61.92	61.50	61.92	1,400	61.717	0.20%
2024-02-15	61.38	60.30	61.38	60.72	61.38	3,300	201,121	60.946	61.38	60.30	61.38	60.72	61.38	3,300	60.946	0.56%
2024-02-14	61.04	60.00	61.06	-	-	100	6,100	61.000	61.04	60.00	61.06	-	-	100	61.000	0.00%
2024-02-09	61.04	61.00	61.60	-	-	0	0	-	61.04	61.00	61.60	-	-	0	-	0.00%
2024-02-08	61.04	61.00	68.00	60.70	61.04	4,200	256,313	61.027	61.04	61.00	68.00	60.70	61.04	4,200	61.027	0.56%
2024-02-07	60.70	60.68	-	-	-	0	0	-	60.70	60.68	-	-	-	0	-	0.17%
2024-02-06	60.60	60.60	61.16	60.60	60.60	400	24,240	60.600	60.60	60.60	61.16	60.60	60.60	400	60.600	0.20%
2024-02-05	60.48	60.40	61.00	60.48	60.48	2,200	133,056	60.480	60.48	60.40	61.00	60.48	60.48	2,200	60.480	0.63%
2024-02-02	60.10	59.40	60.88	-	-	0	0	-	60.10	59.40	60.88	-	-	0	-	0.00%
2024-02-01	60.10	55.02	-	-	-	0	0	-	60.10	55.02	-	-	-	0	-	0.00%
2024-01-31	60.10	55.02	-	60.10	60.40	650	39,095	60.146	60.10	55.02	-	60.10	60.40	650	60.146	-0.23%
2024-01-30	60.24	55.02	61.20	-	-	0	0	-	60.24	55.02	61.20	-	-	0	-	0.74%
2024-01-29	59.80	59.66	61.20	59.80	60.00	3,950	236,280	59.818	59.80	59.66	61.20	59.80	60.00	3,950	59.818	-0.66%
2024-01-26	60.20	60.00	61.20	60.20	60.20	450	27,090	60.200	60.20	60.00	61.20	60.20	60.20	450	60.200	0.00%
2024-01-25	60.20	60.20	60.50	60.08	60.10	1,300	78,105	60.081	60.20	60.20	60.50	60.08	60.10	1,300	60.081	-0.50%
2024-01-24	60.50	60.08	-	60.00	60.58	150	9,058	60.387	60.50	60.08	-	60.00	60.58	150	60.387	0.57%
2024-01-23	60.16	60.14	60.64	60.16	60.16	150	9,024	60.160	60.16	60.14	60.64	60.16	60.16	150	60.160	-0.50%
2024-01-22	60.46	60.46	-	60.14	60.38	4,750	286,306	60.275	60.46	60.46	-	60.14	60.38	4,750	60.275	-0.03%
2024-01-19	60.48	60.00	60.48	-	-	0	0	-	60.48	60.00	60.48	-	-	0	-	0.00%
2024-01-18	60.48	60.00	61.08	-	-	0	0	-	60.48	60.00	61.08	-	-	0	-	-0.20%
2024-01-17	60.60	60.38	60.60	60.60	60.62	2,035	123,315	60.597	60.60	60.38	60.60	60.60	60.62	2,035	60.597	0.36%
2024-01-16	60.38	60.16	60.92	60.16	60.70	4,150	251,066	60.498	60.38	60.16	60.92	60.16	60.70	4,150	60.498	0.27%
2024-01-15	60.22	59.98	-	-	-	0	0	-	60.22	59.98	-	-	-	0	-	0.00%
2024-01-12	60.22	60.10	60.52	60.22	60.22	50	3,011	60.220	60.22	60.10	60.52	60.22	60.22	50	60.220	-1.67%
2024-01-11	61.24	60.58	-	-	-	0	0	-	61.24	60.58	-	-	-	0	-	0.00%
2024-01-10	61.24	56.00	61.40	-	-	0	0	-	61.24	56.00	61.40	-	-	0	-	-0.26%
2024-01-09	61.40	60.86	61.40	61.40	61.40	50	3,070	61.400	61.40	60.86	61.40	61.40	61.40	50	61.400	0.10%
2024-01-08	61.34	61.34	-	-	-	0	0	-	61.34	61.34	-	-	-	0	-	0.16%
2024-01-05	61.24	61.24	-	-	-	0	0	-	61.24	61.24	-	-	-	0	-	0.00%
2024-01-04	61.24	61.10	-	-	-	1,350	82,674	61.240	61.24	61.10	-	-	-	1,350	61.240	0.00%
2024-01-03	61.24	60.58	61.72	60.94	61.24	12,200	746,806	61.214	61.24	60.58	61.72	60.94	61.24	12,200	61.214	0.43%
2024-01-02	60.98	56.00	61.00	60.40	61.00	150	9,090	60.600	60.98	56.00	61.00	60.40	61.00	150	60.600	0.23%
2023-12-29	60.84	60.64	-	60.66	60.66	3,850	233,541	60.660	60.84	60.64	-	60.66	60.66	3,850	60.660	0.60%
2023-12-28	60.48	56.00	61.04	60.42	60.42	50	3,021	60.420	60.48	56.00	61.04	60.42	60.42	50	60.420	-0.40%
2023-12-27	60.72	59.02	60.72	60.76	60.96	300	18,258	60.860	60.72	59.02	60.72	60.76	60.96	300	60.860	2.88%
2023-12-22	59.02	58.56	59.28	58.96	59.28	1,950	115,420	59.190	59.02	58.56	59.28	58.96	59.28	1,950	59.190	-0.03%
2023-12-21	59.04	56.00	59.52	59.04	59.04	1,000	59,040	59.040	59.04	56.00	59.52	59.04	59.04	1,000	59.040	0.14%
2023-12-20	58.96	58.96	59.44	58.70	58.74	5,000	293,612	58.722	58.96	58.96	59.44	58.70	58.74	5,000	58.722	0.79%
2023-12-19	58.50	58.08	59.10	58.28	58.76	7,800	455,566	58.406	58.50	58.08	59.10	58.28	58.76	7,800	58.406	-0.75%
2023-12-18	58.94	58.50	59.02	58.94	58.94	50	2,947	58.940	58.94	58.50	59.02	58.94	58.94	50	58.940	-1.24%
2023-12-15	59.68	59.30	60.16	59.68	59.68	500	29,840	59.680	59.68	59.30	60.16	59.68	59.68	500	59.680	-0.27%
2023-12-14	59.84	59.50	60.32	59.84	60.10	1,200	71,995	59.996	59.84	59.50	60.32	59.84	60.10	1,200	59.996	-0.53%
2023-12-13	60.16	59.54	60.60	60.16	60.16	100	6,016	60.160	60.16	59.54	60.60	60.16	60.16	100	60.160	-0.07%
2023-12-12	60.20	60.20	60.50	60.20	60.50	1,650	99,675	60.409	60.20	60.20	60.50	60.20	60.50	1,650	60.409	-0.03%
2023-12-11	60.22	60.22	60.76	60.08	60.68	1,250	75,682	60.546	60.22	60.22	60.76	60.08	60.68	1,250	60.546	0.27%
2023-12-08	60.06	59.62	60.60	-	-	0	0	-	60.06	59.62	60.60	-	-	0	-	0.20%
2023-12-07	59.94	59.94	60.12	59.92	60.44	550	33,216	60.393	59.94	59.94	60.12	59.92	60.44	550	60.393	-0.56%
2023-12-06	60.28	60.26	60.90	-	-	0	0	-	60.28	60.26	60.90	-	-	0	-	0.07%
2023-12-05	60.24	60.04	60.66	-	-	0	0	-	60.24	60.04	60.66	-	-	0	-	0.00%
2023-12-04	60.24	59.02	61.16	59.94	59.94	950	56,943	59.940	60.24	59.02	61.16	59.94	59.94	950	59.940	1.24%
2023-12-01	59.50	58.92	59.50	59.50	59.50	50	2,975	59.500	59.50	58.92	59.50	59.50	59.50	50	59.500	-0.03%
2023-11-30	59.52	58.86	-	59.52	59.52	150	8,928	59.520	59.52	58.86	-	59.52	59.52	150	59.520	0.03%
2023-11-29	59.50	59.02	-	59.50	59.50	100	5,950	59.500	59.50	59.02	-	59.50	59.50	100	59.500	1.74%
2023-11-28	58.48	58.04	59.14	57.74	57.74	2,500	144,350	57.740	58.48	58.04	59.14	57.74	57.74	2,500	57.740	-0.20%
2023-11-27	58.60	56.00	58.82	-	-	0	0	-	58.60	56.00	58.82	-	-	0	-	0.00%
2023-11-24	58.60	56.00	-	58.60	58.66	150	8,793	58.620	58.60	56.00	-	58.60	58.66	150	58.620	-2.20%
2023-11-23	59.92	55.02	60.64	60.00	60.00	100	6,000	60.000	59.92	55.02	60.64	60.00	60.00	100	60.000	-0.13%
2023-11-22	60.00	60.00	60.52	-	-	0	0	-	60.00	60.00	60.52	-	-	0	-	0.17%
2023-11-21	59.90	59.44	60.72	59.56	60.24	3,100	186,473	60.153	59.90	59.44	60.72	59.56	60.24	3,100	60.153	1.39%
2023-11-20	59.08	59.08	59.56	59.08	59.08	50	2,954	59.080	59.08	59.08	59.56	59.08	59.08	50	59.080	-0.37%
2023-11-17	59.30	58.76	59.48	59.30	60.46	650	39,131	60.202	59.30	58.76	59.48	59.30	60.46	650	60.202	-0.67%
2023-11-16	59.70	55.02	60.32	59.70	59.70	200	11,940	59.700	59.70	55.02	60.32	59.70	59.70	200	59.700	-0.10%
2023-11-15	59.76	55.02	60.42	59.22	59.22	600	35,532	59.220	59.76	55.02	60.42	59.22	59.22	600	59.220	1.98%
2023-11-14	58.60	58.14	59.22	-	-	0	0	-	58.60	58.14	59.22	-	-	0	-	0.00%
2023-11-13	58.60	58.18	58.60	58.64	58.64	1,100	64,504	58.640	58.60	58.18	58.60	58.64	58.64	1,100	58.640	-0.64%
2023-11-10	58.98	58.16	-	58.98	58.98	200	11,796	58.980	58.98	58.16	-	58.98	58.98	200	58.980	-0.20%
2023-11-09	59.10	55.02	59.40	58.74	59.10	3,550	208,815	58.821	59.10	55.02	59.40	58.74	59.10	3,550	58.821	1.03%
2023-11-08	58.50	57.70	59.06	57.00	58.50	5,000	287,169	57.434	58.50	57.70	59.06	57.00	58.50	5,000	57.434	2.49%
2023-11-07	57.08	56.70	57.26	56.94	57.08	350	19,936	56.960	57.08	56.70	57.26	56.94	57.08	350	56.960	0.67%
2023-11-06	56.70	56.54	-	-	-	0	0	-	56.70	56.54	-	-	-	0	-	1.21%
2023-11-03	56.02	55.84	56.64	-	-	0	0	-	56.02	55.84	56.64	-	-	0	-	0.86%
2023-11-02	55.54	53.52	56.04	53.88	55.54	550	30,093	54.715	55.54	53.52	56.04	53.88	55.54	550	54.715	3.43%
2023-11-01	53.70	52.96	54.14	53.04	53.56	2,650	140,634	53.069	53.70	52.96	54.14	53.04	53.56	2,650	53.069	0.56%
2023-10-31	53.40	-	53.86	53.40	54.42	1,550	83,201	53.678	53.40	-	53.86	53.40	54.42	1,550	53.678	-3.12%
2023-10-30	55.12	-	55.78	55.18	55.24	800	44,160	55.200	55.12	-	55.78	55.18	55.24	800	55.200	0.18%
2023-10-27	55.02	53.62	-	-	-	0	0	-	55.02	53.62	-	-	-	0	-	0.00%
2023-10-26	55.02	54.50	58.48	55.02	58.00	2,500	140,774	56.310	55.02	54.50	58.48	55.02	58.00	2,500	56.310	-6.52%
2023-10-25	58.86	58.20	59.04	59.04	59.04	100	5,904	59.040	58.86	58.20	59.04	59.04	59.04	100	59.040	1.13%
2023-10-24	58.20	-	58.76	57.50	58.00	1,350	77,675	57.537	58.20	-	58.76	57.50	58.00	1,350	57.537	-0.41%
2023-10-20	58.44	55.92	59.10	56.28	57.50	3,150	179,131	56.867	58.44	55.92	59.10	56.28	57.50	3,150	56.867	0.97%
2023-10-19	57.88	57.46	58.00	-	-	0	0	-	57.88	57.46	58.00	-	-	0	-	-1.43%
2023-10-18	58.72	57.00	59.18	58.62	58.86	2,250	132,153	58.735	58.72	57.00	59.18	58.62	58.86	2,250	58.735	-2.94%
2023-10-17	60.50	57.00	60.94	60.50	60.98	1,700	103,604	60.944	60.50	57.00	60.94	60.50	60.98	1,700	60.944	-0.17%
2023-10-16	60.60	57.00	61.98	60.60	61.46	400	24,326	60.815	60.60	57.00	61.98	60.60	61.46	400	60.815	-1.46%
2023-10-13	61.50	-	61.98	61.16	61.52	8,250	505,016	61.214	61.50	-	61.98	61.16	61.52	8,250	61.214	0.07%
2023-10-12	61.46	59.86	62.20	61.46	61.46	100	6,146	61.460	61.46	59.86	62.20	61.46	61.46	100	61.460	0.75%
2023-10-11	61.00	59.86	61.58	61.00	61.00	100	6,100	61.000	61.00	59.86	61.58	61.00	61.00	100	61.000	-0.03%
2023-10-10	61.02	60.40	61.24	61.02	61.02	2,000	122,040	61.020	61.02	60.40	61.24	61.02	61.02	2,000	61.020	0.93%
2023-10-09	60.46	-	61.12	60.42	60.42	4,100	247,745	60.426	60.46	-	61.12	60.42	60.42	4,100	60.426	1.21%
2023-10-06	59.74	59.30	60.16	58.80	59.80	3,700	218,736	59.118	59.74	59.30	60.16	58.80	59.80	3,700	59.118	-0.10%
2023-10-05	59.80	58.80	59.82	59.90	59.90	1,000	59,900	59.900	59.80	58.80	59.82	59.90	59.90	1,000	59.900	-0.86%
2023-10-04	60.32	57.00	60.40	60.32	60.32	50	3,016	60.320	60.32	57.00	60.40	60.32	60.32	50	60.320	1.17%
2023-10-03	59.62	58.96	62.44	58.96	62.00	11,300	676,759	59.890	59.62	58.96	62.44	58.96	62.00	11,300	59.890	-3.84%
2023-09-29	62.00	60.58	-	60.84	62.00	100	6,142	61.420	62.00	60.58	-	60.84	62.00	100	61.420	1.94%
2023-09-28	60.82	60.82	-	60.70	60.70	1,300	78,910	60.700	60.82	60.82	-	60.70	60.70	1,300	60.700	0.43%
2023-09-27	60.56	59.20	-	59.60	60.18	450	27,023	60.051	60.56	59.20	-	59.60	60.18	450	60.051	-0.16%
2023-09-26	60.66	60.22	-	61.40	61.70	200	12,305	61.525	60.66	60.22	-	61.40	61.70	200	61.525	-2.16%
2023-09-25	62.00	57.00	62.22	61.90	64.00	1,300	81,632	62.794	62.00	57.00	62.22	61.90	64.00	1,300	62.794	-2.52%
2023-09-22	63.60	63.60	66.60	63.58	64.98	2,500	160,421	64.168	63.60	63.60	66.60	63.58	64.98	2,500	64.168	-3.93%
2023-09-21	66.20	64.00	66.20	-	-	0	0	-	66.20	64.00	66.20	-	-	0	-	0.00%
2023-09-20	66.20	63.50	66.80	64.74	66.20	3,400	222,448	65.426	66.20	63.50	66.80	64.74	66.20	3,400	65.426	2.26%
2023-09-19	64.74	64.74	74.00	64.32	65.40	1,300	84,062	64.663	64.74	64.74	74.00	64.32	65.40	1,300	64.663	-1.01%
2023-09-18	65.40	65.12	65.52	65.40	65.80	250	16,430	65.720	65.40	65.12	65.52	65.40	65.80	250	65.720	-0.61%
2023-09-15	65.80	65.80	74.00	65.78	66.86	2,000	133,362	66.681	65.80	65.80	74.00	65.78	66.86	2,000	66.681	-1.20%
2023-09-14	66.60	66.60	67.70	66.46	67.36	6,250	420,044	67.207	66.60	66.60	67.70	66.46	67.36	6,250	67.207	-1.60%
2023-09-13	67.68	67.36	74.00	67.68	68.42	1,500	102,408	68.272	67.68	67.36	74.00	67.68	68.42	1,500	68.272	-0.44%
2023-09-12	67.98	67.80	-	67.28	68.00	5,150	349,891	67.940	67.98	67.80	-	67.28	68.00	5,150	67.940	1.07%
2023-09-11	67.26	67.26	68.12	66.84	68.80	1,900	128,448	67.604	67.26	67.26	68.12	66.84	68.80	1,900	67.604	-2.32%
2023-09-07	68.86	67.80	-	68.60	68.94	2,250	155,056	68.914	68.86	67.80	-	68.60	68.94	2,250	68.914	0.35%
2023-09-06	68.62	-	-	67.74	68.62	15,350	1,046,377	68.168	68.62	-	-	67.74	68.62	15,350	68.168	0.82%
2023-09-05	68.06	67.98	-	68.02	68.14	10,400	707,936	68.071	68.06	67.98	-	68.02	68.14	10,400	68.071	0.80%
2023-09-04	67.52	67.28	-	67.52	68.40	3,050	208,368	68.317	67.52	67.28	-	67.52	68.40	3,050	68.317	-1.14%
2023-08-31	68.30	63.00	68.30	67.50	68.66	800	54,332	67.915	68.30	63.00	68.30	67.50	68.66	800	67.915	1.58%
2023-08-30	67.24	66.90	67.50	67.20	67.20	150	10,080	67.200	67.24	66.90	67.50	67.20	67.20	150	67.200	-0.39%
2023-08-29	67.50	67.50	-	67.50	67.82	1,700	115,178	67.752	67.50	67.50	-	67.50	67.82	1,700	67.752	0.00%
2023-08-28	67.50	66.70	67.80	66.90	66.96	850	56,874	66.911	67.50	66.70	67.80	66.90	66.96	850	66.911	1.20%
2023-08-25	66.70	66.36	67.80	66.70	67.50	1,750	117,010	66.863	66.70	66.36	67.80	66.70	67.50	1,750	66.863	-0.83%
2023-08-24	67.26	67.00	67.70	66.74	67.26	450	30,117	66.927	67.26	67.00	67.70	66.74	67.26	450	66.927	0.78%
2023-08-23	66.74	59.50	-	66.62	66.74	550	36,701	66.729	66.74	59.50	-	66.62	66.74	550	66.729	0.18%
2023-08-22	66.62	59.00	68.80	65.50	66.70	950	63,146	66.469	66.62	59.00	68.80	65.50	66.70	950	66.469	-0.74%
2023-08-21	67.12	59.00	68.10	66.44	68.10	1,900	127,180	66.937	67.12	59.00	68.10	66.44	68.10	1,900	66.937	-1.79%
2023-08-18	68.34	-	70.00	69.42	70.64	1,500	104,515	69.677	68.34	-	70.00	69.42	70.64	1,500	69.677	-3.69%
2023-08-17	70.96	70.96	71.60	70.70	71.38	7,900	559,819	70.863	70.96	70.96	71.60	70.70	71.38	7,900	70.863	0.20%
2023-08-16	70.82	70.80	71.00	70.00	70.62	6,150	431,758	70.205	70.82	70.80	71.00	70.00	70.62	6,150	70.205	0.54%
2023-08-15	70.44	70.46	71.00	70.02	71.02	1,500	105,552	70.368	70.44	70.46	71.00	70.02	71.02	1,500	70.368	-0.96%
2023-08-14	71.12	70.00	71.60	70.78	71.12	200	14,190	70.950	71.12	70.00	71.60	70.78	71.12	200	70.950	0.28%
2023-08-11	70.92	70.36	71.80	69.74	70.96	7,150	501,721	70.171	70.92	70.36	71.80	69.74	70.96	7,150	70.171	2.22%
2023-08-10	69.38	60.38	69.86	69.38	70.12	7,350	514,314	69.975	69.38	60.38	69.86	69.38	70.12	7,350	69.975	-0.23%
2023-08-09	69.54	60.38	71.80	69.54	70.20	1,500	104,640	69.760	69.54	60.38	71.80	69.54	70.20	1,500	69.760	-1.05%
2023-08-08	70.28	70.04	70.28	69.48	70.28	3,200	223,709	69.909	70.28	70.04	70.28	69.48	70.28	3,200	69.909	1.06%
2023-08-07	69.54	68.20	70.98	68.68	69.54	4,200	288,876	68.780	69.54	68.20	70.98	68.68	69.54	4,200	68.780	1.58%
2023-08-04	68.46	66.22	70.98	67.98	68.20	1,200	81,620	68.017	68.46	66.22	70.98	67.98	68.20	1,200	68.017	2.73%
2023-08-03	66.64	66.22	70.98	66.64	67.86	3,700	249,779	67.508	66.64	66.22	70.98	66.64	67.86	3,700	67.508	-1.91%
2023-08-02	67.94	67.60	67.94	67.94	67.98	950	64,553	67.951	67.94	67.60	67.94	67.94	67.98	950	67.951	-1.48%
2023-08-01	68.96	67.02	69.38	68.76	69.64	10,100	699,896	69.297	68.96	67.02	69.38	68.76	69.64	10,100	69.297	1.08%
2023-07-31	68.22	67.76	-	66.98	68.60	11,950	811,426	67.902	68.22	67.76	-	66.98	68.60	11,950	67.902	2.56%
2023-07-28	66.52	66.52	67.00	66.40	66.50	4,350	288,880	66.409	66.52	66.52	67.00	66.40	66.50	4,350	66.409	0.30%
2023-07-27	66.32	66.32	66.68	66.32	66.44	7,750	514,784	66.424	66.32	66.32	66.68	66.32	66.44	7,750	66.424	-0.06%
2023-07-26	66.36	66.36	66.80	66.26	66.28	3,900	258,433	66.265	66.36	66.36	66.80	66.26	66.28	3,900	66.265	0.15%
2023-07-25	66.26	66.20	66.26	66.26	66.28	2,200	145,812	66.278	66.26	66.20	66.26	66.26	66.28	2,200	66.278	-0.03%
2023-07-24	66.28	66.00	66.30	66.28	66.76	2,200	146,052	66.387	66.28	66.00	66.30	66.28	66.76	2,200	66.387	0.42%
2023-07-21	66.00	65.00	66.00	65.20	66.00	12,150	794,040	65.353	66.00	65.00	66.00	65.20	66.00	12,150	65.353	0.73%
2023-07-20	65.52	65.00	-	65.00	65.52	800	52,364	65.455	65.52	65.00	-	65.00	65.52	800	65.455	-0.33%
2023-07-19	65.74	65.20	65.78	65.04	65.76	5,200	340,332	65.448	65.74	65.20	65.78	65.04	65.76	5,200	65.448	0.37%
2023-07-18	65.50	65.40	-	65.14	65.58	2,550	167,089	65.525	65.50	65.40	-	65.14	65.58	2,550	65.525	1.14%
2023-07-14	64.76	64.74	-	64.52	64.78	1,000	64,705	64.705	64.76	64.74	-	64.52	64.78	1,000	64.705	-0.03%
2023-07-13	64.78	64.54	-	64.50	64.78	1,400	90,380	64.557	64.78	64.54	-	64.50	64.78	1,400	64.557	1.00%
2023-07-12	64.14	63.60	64.16	64.08	64.16	8,750	561,194	64.136	64.14	63.60	64.16	64.08	64.16	8,750	64.136	0.22%
2023-07-11	64.00	63.62	-	63.90	64.00	650	41,540	63.908	64.00	63.62	-	63.90	64.00	650	63.908	0.60%
2023-07-10	63.62	59.00	63.90	63.42	63.90	3,500	222,602	63.601	63.62	59.00	63.90	63.42	63.90	3,500	63.601	1.21%
2023-07-07	62.86	59.00	63.16	62.62	62.62	50	3,131	62.620	62.86	59.00	63.16	62.62	62.62	50	62.620	0.26%
2023-07-06	62.70	62.20	63.90	62.70	62.90	100	6,280	62.800	62.70	62.20	63.90	62.70	62.90	100	62.800	-0.32%
2023-07-05	62.90	62.42	-	62.90	62.90	50	3,145	62.900	62.90	62.42	-	62.90	62.90	50	62.900	0.00%
2023-07-04	62.90	62.30	62.98	62.90	63.32	800	50,371	62.964	62.90	62.30	62.98	62.90	63.32	800	62.964	0.19%
2023-07-03	62.78	59.00	-	62.78	63.34	700	44,106	63.009	62.78	59.00	-	62.78	63.34	700	63.009	-0.51%
2023-06-30	63.10	62.80	63.28	62.98	63.86	13,550	854,661	63.075	63.10	62.80	63.28	62.98	63.86	13,550	63.075	-1.31%
2023-06-29	63.94	59.00	-	63.94	64.20	2,950	188,949	64.051	63.94	59.00	-	63.94	64.20	2,950	64.051	-0.16%
2023-06-28	64.04	63.92	-	63.92	63.92	2,200	140,624	63.920	64.04	63.92	-	63.92	63.92	2,200	63.920	0.95%
2023-06-27	63.44	62.78	63.92	63.38	63.44	2,700	171,282	63.438	63.44	62.78	63.92	63.38	63.44	2,700	63.438	0.28%
2023-06-26	63.26	59.00	63.50	63.26	63.52	7,950	503,970	63.392	63.26	59.00	63.50	63.26	63.52	7,950	63.392	0.25%
2023-06-23	63.10	63.00	-	61.80	63.10	950	59,608	62.745	63.10	63.00	-	61.80	63.10	950	62.745	2.04%
2023-06-21	61.84	61.84	63.00	61.74	61.74	5,200	321,048	61.740	61.84	61.84	63.00	61.74	61.74	5,200	61.740	0.45%
2023-06-20	61.56	60.00	62.06	61.44	61.44	50	3,072	61.440	61.56	60.00	62.06	61.44	61.44	50	61.440	-0.77%
2023-06-19	62.04	61.58	67.00	62.26	62.32	600	37,382	62.303	62.04	61.58	67.00	62.26	62.32	600	62.303	-0.77%
2023-06-16	62.52	57.00	62.66	62.58	63.00	900	56,515	62.794	62.52	57.00	62.66	62.58	63.00	900	62.794	-0.19%
2023-06-15	62.64	57.00	63.06	62.58	63.00	1,900	119,322	62.801	62.64	57.00	63.06	62.58	63.00	1,900	62.801	-1.11%
2023-06-14	63.34	62.86	63.82	63.00	63.34	4,600	291,170	63.298	63.34	62.86	63.82	63.00	63.34	4,600	63.298	0.06%
2023-06-13	63.30	62.92	63.30	62.46	63.30	3,200	200,360	62.613	63.30	62.92	63.30	62.46	63.30	3,200	62.613	1.74%
2023-06-12	62.22	61.52	-	62.00	62.00	100	6,200	62.000	62.22	61.52	-	62.00	62.00	100	62.000	0.97%
2023-06-09	61.62	61.14	62.06	61.62	61.62	500	30,810	61.620	61.62	61.14	62.06	61.62	61.62	500	61.620	0.00%
2023-06-08	61.62	61.14	61.96	61.62	61.70	1,150	70,927	61.676	61.62	61.14	61.96	61.62	61.70	1,150	61.676	-0.29%
2023-06-07	61.80	61.46	61.94	61.48	61.96	4,700	289,379	61.570	61.80	61.46	61.94	61.48	61.96	4,700	61.570	1.11%
2023-06-06	61.12	57.00	61.58	-	-	0	0	-	61.12	57.00	61.58	-	-	0	-	0.76%
2023-06-05	60.66	60.64	61.32	60.64	60.64	500	30,320	60.640	60.66	60.64	61.32	60.64	60.64	500	60.640	0.70%
2023-06-02	60.24	57.00	60.50	60.20	60.50	1,950	117,675	60.346	60.24	57.00	60.50	60.20	60.50	1,950	60.346	0.23%
2023-06-01	60.10	57.00	60.12	-	-	0	0	-	60.10	57.00	60.12	-	-	0	-	-0.27%
2023-05-31	60.26	57.00	60.38	-	-	0	0	-	60.26	57.00	60.38	-	-	0	-	-0.20%
2023-05-30	60.38	60.10	60.86	60.38	60.38	200	12,076	60.380	60.38	60.10	60.86	60.38	60.38	200	60.380	0.00%
2023-05-29	60.38	57.00	-	60.02	60.06	1,150	69,049	60.043	60.38	57.00	-	60.02	60.06	1,150	60.043	0.60%
2023-05-25	60.02	60.00	-	59.42	60.00	2,100	125,942	59.972	60.02	60.00	-	59.42	60.00	2,100	59.972	0.47%
2023-05-24	59.74	59.26	60.20	59.74	60.34	450	26,973	59.940	59.74	59.26	60.20	59.74	60.34	450	59.940	-1.09%
2023-05-23	60.40	59.92	-	-	-	0	0	-	60.40	59.92	-	-	-	0	-	0.00%
2023-05-22	60.40	60.28	-	60.26	60.26	50	3,013	60.260	60.40	60.28	-	60.26	60.26	50	60.260	-0.63%
2023-05-19	60.78	60.08	-	-	-	0	0	-	60.78	60.08	-	-	-	0	-	-0.36%
2023-05-18	61.00	60.52	61.20	61.00	61.00	1,000	61,000	61.000	61.00	60.52	61.20	61.00	61.00	1,000	61.000	0.16%
2023-05-17	60.90	57.00	61.74	60.34	60.90	1,350	81,987	60.731	60.90	57.00	61.74	60.34	60.90	1,350	60.731	0.16%
2023-05-16	60.80	60.80	61.74	60.60	61.60	450	27,565	61.256	60.80	60.80	61.74	60.60	61.60	450	61.256	-0.78%
2023-05-15	61.28	61.08	61.74	61.02	61.40	3,050	186,231	61.059	61.28	61.08	61.74	61.02	61.40	3,050	61.059	1.76%
2023-05-12	60.22	60.06	-	59.62	59.62	100	5,962	59.620	60.22	60.06	-	59.62	59.62	100	59.620	1.35%
2023-05-11	59.42	57.00	60.02	59.42	60.04	2,700	162,046	60.017	59.42	57.00	60.02	59.42	60.04	2,700	60.017	-0.90%
2023-05-10	59.96	57.00	60.00	60.00	60.00	1,000	60,000	60.000	59.96	57.00	60.00	60.00	60.00	1,000	60.000	-0.10%
2023-05-09	60.02	57.00	60.10	60.02	60.02	1,100	66,022	60.020	60.02	57.00	60.10	60.02	60.02	1,100	60.020	0.20%
2023-05-08	59.90	59.50	60.38	59.90	59.98	2,300	137,874	59.945	59.90	59.50	60.38	59.90	59.98	2,300	59.945	1.01%
2023-05-05	59.30	59.30	-	59.30	59.30	50	2,965	59.300	59.30	59.30	-	59.30	59.30	50	59.300	0.00%
2023-05-04	59.30	59.30	59.76	59.30	59.76	200	11,906	59.530	59.30	59.30	59.76	59.30	59.76	200	59.530	-0.94%
2023-05-03	59.86	59.30	60.00	59.28	59.86	5,850	349,814	59.797	59.86	59.30	60.00	59.28	59.86	5,850	59.797	-0.17%
2023-05-02	59.96	59.96	-	59.86	59.86	200	11,972	59.860	59.96	59.96	-	59.86	59.86	200	59.860	0.20%
2023-04-28	59.84	59.20	60.30	59.62	59.84	600	35,882	59.803	59.84	59.20	60.30	59.62	59.84	600	59.803	0.74%
2023-04-27	59.40	59.10	59.88	-	-	0	0	-	59.40	59.10	59.88	-	-	0	-	0.00%
2023-04-26	59.40	58.96	-	-	-	0	0	-	59.40	58.96	-	-	-	0	-	0.00%
2023-04-25	59.40	57.00	-	59.40	60.14	1,650	98,781	59.867	59.40	57.00	-	59.40	60.14	1,650	59.867	-1.00%
2023-04-24	60.00	57.00	60.42	60.00	60.00	600	36,000	60.000	60.00	57.00	60.42	60.00	60.00	600	60.000	-0.17%
2023-04-21	60.10	60.10	60.88	60.10	60.10	250	15,025	60.100	60.10	60.10	60.88	60.10	60.10	250	60.100	-0.53%
2023-04-20	60.42	60.40	61.06	60.40	60.60	1,100	66,620	60.564	60.42	60.40	61.06	60.40	60.60	1,100	60.564	-0.13%
2023-04-19	60.50	60.40	60.96	-	-	0	0	-	60.50	60.40	60.96	-	-	0	-	0.00%
2023-04-18	60.50	60.40	60.98	-	-	0	0	-	60.50	60.40	60.98	-	-	0	-	0.00%
2023-04-17	60.50	60.50	60.96	60.50	60.50	50	3,025	60.500	60.50	60.50	60.96	60.50	60.50	50	60.500	-0.98%
2023-04-14	61.10	60.00	-	61.10	61.20	3,800	232,230	61.113	61.10	60.00	-	61.10	61.20	3,800	61.113	-0.39%
2023-04-13	61.34	61.10	61.78	61.50	61.78	400	24,680	61.700	61.34	61.10	61.78	61.50	61.78	400	61.700	-0.71%
2023-04-12	61.78	61.30	62.26	61.86	61.86	100	6,186	61.860	61.78	61.30	62.26	61.86	61.86	100	61.860	0.82%
2023-04-11	61.28	60.80	-	60.94	61.08	3,250	198,305	61.017	61.28	60.80	-	60.94	61.08	3,250	61.017	-0.71%
2023-04-06	61.72	61.70	62.18	61.68	62.22	8,700	538,267	61.870	61.72	61.70	62.18	61.68	62.22	8,700	61.870	-0.77%
2023-04-04	62.20	62.20	62.44	62.20	62.58	2,200	137,321	62.419	62.20	62.20	62.44	62.20	62.58	2,200	62.419	-0.61%
2023-04-03	62.58	62.10	63.04	62.50	62.58	1,100	68,830	62.573	62.58	62.10	63.04	62.50	62.58	1,100	62.573	1.59%
2023-03-31	61.60	61.60	62.00	61.60	61.70	2,000	123,230	61.615	61.60	61.60	62.00	61.60	61.70	2,000	61.615	-0.58%
2023-03-30	61.96	61.38	62.44	60.88	61.96	1,350	83,258	61.673	61.96	61.38	62.44	60.88	61.96	1,350	61.673	1.77%
2023-03-29	60.88	60.00	61.24	60.80	60.96	1,250	76,101	60.881	60.88	60.00	61.24	60.80	60.96	1,250	60.881	-0.16%
2023-03-28	60.98	60.64	61.44	60.98	61.02	500	30,497	60.994	60.98	60.64	61.44	60.98	61.02	500	60.994	0.76%
2023-03-27	60.52	60.20	61.00	60.22	60.80	150	9,091	60.607	60.52	60.20	61.00	60.22	60.80	150	60.607	-0.66%
2023-03-24	60.92	60.06	61.28	60.94	60.94	250	15,235	60.940	60.92	60.06	61.28	60.94	60.94	250	60.940	1.67%
2023-03-23	59.92	59.62	-	59.50	60.00	3,620	216,767	59.880	59.92	59.62	-	59.50	60.00	3,620	59.880	0.54%
2023-03-22	59.60	59.50	60.30	-	-	0	0	-	59.60	59.50	60.30	-	-	0	-	0.61%
2023-03-21	59.24	58.88	59.70	58.28	58.28	200	11,656	58.280	59.24	58.88	59.70	58.28	58.28	200	58.280	1.37%
2023-03-20	58.44	58.44	59.10	58.24	60.04	1,800	105,273	58.485	58.44	58.44	59.10	58.24	60.04	1,800	58.485	-2.89%
2023-03-17	60.18	57.00	-	60.18	60.58	2,300	139,186	60.516	60.18	57.00	-	60.18	60.58	2,300	60.516	-0.50%
2023-03-16	60.48	59.96	61.00	60.52	60.92	1,800	109,336	60.742	60.48	59.96	61.00	60.52	60.92	1,800	60.742	-1.24%
2023-03-15	61.24	60.32	-	59.68	61.24	12,100	735,954	60.823	61.24	60.32	-	59.68	61.24	12,100	60.823	2.79%
2023-03-14	59.58	57.00	59.92	59.14	60.66	400	23,809	59.523	59.58	57.00	59.92	59.14	60.66	400	59.523	-1.91%
2023-03-13	60.74	60.02	61.00	60.44	60.74	3,250	196,505	60.463	60.74	60.02	61.00	60.44	60.74	3,250	60.463	1.91%
2023-03-10	59.60	59.14	60.28	59.16	59.60	3,250	193,150	59.431	59.60	59.14	60.28	59.16	59.60	3,250	59.431	0.03%
2023-03-09	59.58	59.58	-	59.20	59.58	6,550	389,261	59.429	59.58	59.58	-	59.20	59.58	6,550	59.429	1.43%
2023-03-08	58.74	58.38	-	58.40	58.76	12,250	716,262	58.470	58.74	58.38	-	58.40	58.76	12,250	58.470	-0.10%
2023-03-07	58.80	58.52	-	58.80	58.88	300	17,648	58.827	58.80	58.52	-	58.80	58.88	300	58.827	0.41%
2023-03-06	58.56	58.50	-	58.38	58.94	8,250	482,779	58.519	58.56	58.50	-	58.38	58.94	8,250	58.519	0.27%
2023-03-03	58.40	57.96	-	58.20	58.40	2,000	116,668	58.334	58.40	57.96	-	58.20	58.40	2,000	58.334	-0.82%
2023-03-02	58.88	58.58	-	58.88	58.96	950	55,984	58.931	58.88	58.58	-	58.88	58.96	950	58.931	0.00%
2023-03-01	58.88	58.82	-	57.62	58.70	3,750	217,253	57.934	58.88	58.82	-	57.62	58.70	3,750	57.934	0.99%
2023-02-28	58.30	57.00	58.76	58.30	58.50	800	46,666	58.333	58.30	57.00	58.76	58.30	58.50	800	58.333	0.59%
2023-02-27	57.96	57.00	58.22	58.22	59.00	10,850	636,301	58.645	57.96	57.00	58.22	58.22	59.00	10,850	58.645	-2.59%
2023-02-24	59.50	59.22	59.92	59.50	59.52	3,300	196,404	59.516	59.50	59.22	59.92	59.50	59.52	3,300	59.516	-1.10%
2023-02-23	60.16	59.52	60.64	59.72	59.76	3,050	182,266	59.759	60.16	59.52	60.64	59.72	59.76	3,050	59.759	-1.89%
2023-02-22	61.32	59.50	-	61.34	62.00	11,250	696,006	61.867	61.32	59.50	-	61.34	62.00	11,250	61.867	-1.73%
2023-02-21	62.40	62.40	62.60	62.32	62.44	2,000	124,658	62.329	62.40	62.40	62.60	62.32	62.44	2,000	62.329	0.45%
2023-02-20	62.12	61.52	-	60.84	60.84	200	12,168	60.840	62.12	61.52	-	60.84	60.84	200	60.840	2.10%
2023-02-17	60.84	60.82	61.30	60.60	61.08	1,550	94,356	60.875	60.84	60.82	61.30	60.60	61.08	1,550	60.875	-0.33%
2023-02-16	61.04	59.50	-	-	-	0	0	-	61.04	59.50	-	-	-	0	-	0.99%
2023-02-15	60.44	60.38	-	60.24	60.44	1,200	72,488	60.407	60.44	60.38	-	60.24	60.44	1,200	60.407	0.33%
2023-02-14	60.24	60.12	-	60.24	60.24	50	3,012	60.240	60.24	60.12	-	60.24	60.24	50	60.240	-0.33%
2023-02-13	60.44	60.00	61.50	60.44	61.34	5,200	314,938	60.565	60.44	60.00	61.50	60.44	61.34	5,200	60.565	-1.76%
2023-02-10	61.52	61.20	-	61.52	62.02	5,700	352,657	61.870	61.52	61.20	-	61.52	62.02	5,700	61.870	-1.28%
2023-02-09	62.32	62.26	-	62.26	62.48	3,750	233,798	62.346	62.32	62.26	-	62.26	62.48	3,750	62.346	-0.16%
2023-02-08	62.42	60.00	62.72	62.42	62.52	4,150	259,048	62.421	62.42	60.00	62.72	62.42	62.52	4,150	62.421	0.03%
2023-02-07	62.40	60.00	-	62.42	64.00	700	44,178	63.111	62.40	60.00	-	62.42	64.00	700	63.111	-1.86%
2023-02-06	63.58	63.46	-	62.94	63.58	3,750	236,835	63.156	63.58	63.46	-	62.94	63.58	3,750	63.156	0.57%
2023-02-03	63.22	62.80	63.50	63.12	63.50	2,050	129,514	63.178	63.22	62.80	63.50	63.12	63.50	2,050	63.178	-0.44%
2023-02-02	63.50	63.42	63.82	63.50	63.92	3,100	197,635	63.753	63.50	63.42	63.82	63.50	63.92	3,100	63.753	-0.63%
2023-02-01	63.90	63.76	64.20	63.90	65.66	3,250	210,977	64.916	63.90	63.76	64.20	63.90	65.66	3,250	64.916	-2.35%
2023-01-31	65.44	64.68	-	64.66	65.44	3,050	198,739	65.160	65.44	64.68	-	64.66	65.44	3,050	65.160	0.06%
2023-01-30	65.40	57.00	65.88	65.36	66.68	4,150	273,662	65.943	65.40	57.00	65.88	65.36	66.68	4,150	65.943	-1.77%
2023-01-27	66.58	66.56	-	66.58	67.40	14,500	969,298	66.848	66.58	66.56	-	66.58	67.40	14,500	66.848	-1.22%
2023-01-26	67.40	67.40	-	66.54	66.54	2,000	133,080	66.540	67.40	67.40	-	66.54	66.54	2,000	66.540	1.66%
2023-01-20	66.30	65.80	71.92	66.00	66.36	3,800	251,956	66.304	66.30	65.80	71.92	66.00	66.36	3,800	66.304	0.52%
2023-01-19	65.96	65.00	-	65.30	66.38	2,650	173,970	65.649	65.96	65.00	-	65.30	66.38	2,650	65.649	0.64%
2023-01-18	65.54	65.00	-	64.80	65.64	4,250	277,272	65.240	65.54	65.00	-	64.80	65.64	4,250	65.240	2.12%
2023-01-17	64.18	62.86	-	63.04	64.20	3,500	222,067	63.448	64.18	62.86	-	63.04	64.20	3,500	63.448	2.56%
2023-01-16	62.58	62.36	-	62.58	62.58	200	12,516	62.580	62.58	62.36	-	62.58	62.58	200	62.580	-0.45%
2023-01-13	62.86	62.50	-	62.84	63.32	6,600	416,420	63.094	62.86	62.50	-	62.84	63.32	6,600	63.094	0.06%
2023-01-12	62.82	62.82	-	62.82	63.04	2,400	151,230	63.013	62.82	62.82	-	62.82	63.04	2,400	63.013	-0.06%
2023-01-11	62.86	62.46	-	62.68	62.90	2,400	150,894	62.873	62.86	62.46	-	62.68	62.90	2,400	62.873	0.64%
2023-01-10	62.46	61.76	-	61.76	62.66	750	46,751	62.335	62.46	61.76	-	61.76	62.66	750	62.335	0.03%
2023-01-09	62.44	57.00	62.48	61.72	62.72	1,100	67,984	61.804	62.44	57.00	62.48	61.72	62.72	1,100	61.804	1.00%
2023-01-06	61.82	59.10	62.00	61.82	61.82	150	9,291	61.940	61.82	59.10	62.00	61.82	61.82	150	61.940	-0.29%
2023-01-05	62.00	61.86	-	61.86	62.00	1,100	68,120	61.927	62.00	61.86	-	61.86	62.00	1,100	61.927	0.49%
2023-01-04	61.70	60.70	61.86	61.70	61.86	1,950	120,587	61.839	61.70	60.70	61.86	61.70	61.86	1,950	61.839	1.48%
2023-01-03	60.80	60.70	-	60.18	60.82	3,050	185,453	60.804	60.80	60.70	-	60.18	60.82	3,050	60.804	1.84%
2022-12-30	59.70	59.40	59.70	59.30	60.00	1,050	62,732	59.745	59.70	59.40	59.70	59.30	60.00	1,050	59.745	0.67%
2022-12-29	59.30	57.00	-	59.18	59.48	2,100	124,404	59.240	59.30	57.00	-	59.18	59.48	2,100	59.240	-0.84%
2022-12-28	59.80	59.48	-	59.20	60.18	8,750	522,653	59.732	59.80	59.48	-	59.20	60.18	8,750	59.732	-0.70%
2022-12-23	60.22	57.00	-	59.70	60.22	3,100	186,630	60.203	60.22	57.00	-	59.70	60.22	3,100	60.203	0.00%
2022-12-22	60.22	60.22	60.64	59.62	59.80	2,000	119,339	59.670	60.22	60.22	60.64	59.62	59.80	2,000	59.670	1.04%
2022-12-21	59.60	59.60	59.96	59.38	60.14	800	47,580	59.475	59.60	59.60	59.96	59.38	60.14	800	59.475	-1.03%
2022-12-20	60.22	59.20	-	59.20	60.92	6,300	377,888	59.982	60.22	59.20	-	59.20	60.92	6,300	59.982	-1.99%
2022-12-19	61.44	61.00	-	61.44	61.90	550	33,815	61.482	61.44	61.00	-	61.44	61.90	550	61.482	-1.32%
2022-12-16	62.26	62.14	62.70	62.32	62.64	2,600	162,768	62.603	62.26	62.14	62.70	62.32	62.64	2,600	62.603	-0.61%
2022-12-15	62.64	-	62.80	62.64	63.00	1,400	87,986	62.847	62.64	-	62.80	62.64	63.00	1,400	62.847	0.45%
2022-12-14	62.36	-	-	-	-	0	0	-	62.36	-	-	-	-	0	-	0.00%
2022-12-13	62.36	60.00	-	61.26	62.38	6,900	429,684	62.273	62.36	60.00	-	61.26	62.38	6,900	62.273	2.03%
2022-12-12	61.12	61.00	-	61.12	62.64	4,250	260,692	61.339	61.12	61.00	-	61.12	62.64	4,250	61.339	-2.98%
2022-12-09	63.00	62.64	-	62.30	63.50	7,100	443,698	62.493	63.00	62.64	-	62.30	63.50	7,100	62.493	-0.76%
2022-12-08	63.48	-	65.04	63.26	63.60	2,900	184,143	63.498	63.48	-	65.04	63.26	63.60	2,900	63.498	1.60%
2022-12-07	62.48	-	63.30	62.48	63.34	3,700	233,236	63.037	62.48	-	63.30	62.48	63.34	3,700	63.037	-1.17%
2022-12-06	63.22	-	63.58	64.68	64.78	800	51,794	64.743	63.22	-	63.58	64.68	64.78	800	64.743	-3.95%
2022-12-05	65.82	65.10	-	63.90	65.82	3,600	231,084	64.190	65.82	65.10	-	63.90	65.82	3,600	64.190	3.00%
2022-12-02	63.90	63.00	-	61.14	63.96	3,800	234,669	61.755	63.90	63.00	-	61.14	63.96	3,800	61.755	3.40%
2022-12-01	61.80	60.00	61.80	61.80	62.94	2,850	178,709	62.705	61.80	60.00	61.80	61.80	62.94	2,850	62.705	1.31%
2022-11-30	61.00	61.00	-	60.16	61.00	3,100	187,303	60.420	61.00	61.00	-	60.16	61.00	3,100	60.420	2.69%
2022-11-29	59.40	59.00	59.40	58.22	59.44	3,450	203,060	58.858	59.40	59.00	59.40	58.22	59.44	3,450	58.858	2.52%
2022-11-28	57.94	57.70	-	57.00	57.96	3,600	207,973	57.770	57.94	57.70	-	57.00	57.96	3,600	57.770	4.58%
2022-11-25	55.40	55.38	56.00	55.40	56.02	1,850	102,839	55.589	55.40	55.38	56.00	55.40	56.02	1,850	55.589	1.84%
2022-11-24	54.40	54.00	-	54.40	54.40	1,400	76,160	54.400	54.40	54.00	-	54.40	54.40	1,400	54.400	0.00%
2022-11-23	54.40	54.28	-	54.30	55.08	5,100	277,442	54.400	54.40	54.28	-	54.30	55.08	5,100	54.400	-1.45%
2022-11-22	55.20	54.40	56.20	54.66	55.54	700	38,662	55.231	55.20	54.40	56.20	54.66	55.54	700	55.231	-0.83%
2022-11-21	55.66	-	57.02	56.06	57.38	2,650	150,015	56.609	55.66	-	57.02	56.06	57.38	2,650	56.609	-1.49%
2022-11-18	56.50	56.50	56.68	56.40	56.70	2,400	135,540	56.475	56.50	56.50	56.68	56.40	56.70	2,400	56.475	-0.35%
2022-11-17	56.70	56.20	56.70	55.10	57.44	5,750	324,219	56.386	56.70	56.20	56.70	55.10	57.44	5,750	56.386	2.61%
2022-11-16	55.26	51.80	55.30	52.64	55.26	1,950	105,880	54.297	55.26	51.80	55.30	52.64	55.26	1,950	54.297	3.48%
2022-11-15	53.40	-	54.20	53.00	55.00	3,500	188,040	53.726	53.40	-	54.20	53.00	55.00	3,500	53.726	-3.09%
2022-11-14	55.10	55.10	55.60	53.70	55.50	15,450	850,268	55.034	55.10	55.10	55.60	53.70	55.50	15,450	55.034	-2.44%
2022-11-11	56.48	54.14	56.50	55.88	56.50	1,100	62,100	56.455	56.48	54.14	56.50	55.88	56.50	1,100	56.455	4.63%
2022-11-10	53.98	-	54.00	54.00	55.66	5,250	286,785	54.626	53.98	-	54.00	54.00	55.66	5,250	54.626	-2.67%
2022-11-09	55.46	55.30	-	55.46	55.80	3,300	183,460	55.594	55.46	55.30	-	55.46	55.80	3,300	55.594	0.76%
2022-11-08	55.04	54.50	55.60	54.02	56.40	9,050	496,044	54.811	55.04	54.50	55.60	54.02	56.40	9,050	54.811	-2.82%
2022-11-07	56.64	56.50	-	56.66	56.84	7,350	417,516	56.805	56.64	56.50	-	56.66	56.84	7,350	56.805	-0.56%
2022-11-04	56.96	56.96	-	56.56	57.18	6,500	370,052	56.931	56.96	56.96	-	56.56	57.18	6,500	56.931	-1.79%
2022-11-03	58.00	57.52	-	58.00	58.24	1,350	78,580	58.207	58.00	57.52	-	58.00	58.24	1,350	58.207	-0.62%
2022-11-02	58.36	58.22	58.62	58.20	58.36	2,000	116,688	58.344	58.36	58.22	58.62	58.20	58.36	2,000	58.344	0.69%
2022-11-01	57.96	57.64	-	57.96	59.00	7,500	439,304	58.574	57.96	57.64	-	57.96	59.00	7,500	58.574	0.14%
2022-10-31	57.88	57.88	-	57.66	59.32	2,150	124,748	58.022	57.88	57.88	-	57.66	59.32	2,150	58.022	-2.43%
2022-10-28	59.32	-	62.28	59.00	59.48	5,900	349,134	59.175	59.32	-	62.28	59.00	59.48	5,900	59.175	1.58%
2022-10-27	58.40	57.60	-	57.58	57.58	1,800	103,644	57.580	58.40	57.60	-	57.58	57.58	1,800	57.580	1.53%
2022-10-26	57.52	57.04	-	56.86	57.52	6,900	393,408	57.016	57.52	57.04	-	56.86	57.52	6,900	57.016	0.91%
2022-10-25	57.00	-	57.00	56.30	57.62	2,350	133,864	56.963	57.00	-	57.00	56.30	57.62	2,350	56.963	-0.21%
2022-10-24	57.12	57.12	-	57.08	58.70	4,350	252,973	58.155	57.12	57.12	-	57.08	58.70	4,350	58.155	-4.32%
2022-10-21	59.70	58.00	62.50	59.06	60.98	5,700	340,240	59.691	59.70	58.00	62.50	59.06	60.98	5,700	59.691	-3.93%
2022-10-20	62.14	61.82	62.82	61.82	62.50	1,500	93,070	62.047	62.14	61.82	62.82	61.82	62.50	1,500	62.047	-0.89%
2022-10-19	62.70	62.10	62.86	63.08	63.08	50	3,154	63.080	62.70	62.10	62.86	63.08	63.08	50	63.080	-1.54%
2022-10-18	63.68	63.28	-	63.00	64.06	1,650	105,263	63.796	63.68	63.28	-	63.00	64.06	1,650	63.796	2.18%
2022-10-17	62.32	58.00	62.66	61.66	63.98	5,050	313,011	61.982	62.32	58.00	62.66	61.66	63.98	5,050	61.982	-2.26%
2022-10-14	63.76	62.00	-	62.46	64.06	900	57,022	63.358	63.76	62.00	-	62.46	64.06	900	63.358	2.08%
2022-10-13	62.46	62.00	-	62.04	62.46	3,600	224,100	62.250	62.46	62.00	-	62.04	62.46	3,600	62.250	0.58%
2022-10-12	62.10	62.10	-	61.24	62.12	11,700	717,647	61.337	62.10	62.10	-	61.24	62.12	11,700	61.337	2.10%
2022-10-11	60.82	60.36	61.38	60.82	62.78	3,050	187,126	61.353	60.82	60.36	61.38	60.82	62.78	3,050	61.353	-3.12%
2022-10-10	62.78	61.70	62.78	62.50	62.90	13,750	862,112	62.699	62.78	61.70	62.78	62.50	62.90	13,750	62.699	-0.79%
2022-10-07	63.28	62.60	63.30	63.00	65.00	17,400	1,104,072	63.452	63.28	62.60	63.30	63.00	65.00	17,400	63.452	-3.24%
2022-10-06	65.40	65.18	65.80	65.40	66.00	10,950	717,007	65.480	65.40	65.18	65.80	65.40	66.00	10,950	65.480	-2.42%
2022-10-05	67.02	66.50	67.40	65.16	67.02	2,450	161,562	65.944	67.02	66.50	67.40	65.16	67.02	2,450	65.944	1.79%
2022-10-03	65.84	-	65.84	65.84	65.90	300	19,758	65.860	65.84	-	65.84	65.84	65.90	300	65.860	-3.71%
2022-09-30	68.38	-	78.00	67.22	68.38	32,450	2,200,847	67.823	68.38	-	78.00	67.22	68.38	32,450	67.823	-1.04%
2022-09-29	69.10	-	69.10	69.10	70.08	34,900	2,430,845	69.652	69.10	-	69.10	69.10	70.08	34,900	69.652	-1.43%
2022-09-28	70.10	69.66	70.40	69.90	70.38	1,150	80,516	70.014	70.10	69.66	70.40	69.90	70.38	1,150	70.014	-1.27%
2022-09-27	71.00	-	71.58	71.00	71.58	19,250	1,373,997	71.376	71.00	-	71.58	71.00	71.58	19,250	71.376	-1.80%
2022-09-26	72.30	-	-	72.30	73.38	1,950	142,310	72.979	72.30	-	-	72.30	73.38	1,950	72.979	-2.14%
2022-09-23	73.88	72.80	-	73.88	73.88	600	44,328	73.880	73.88	72.80	-	73.88	73.88	600	73.880	0.00%
2022-09-22	73.88	73.36	-	73.88	73.88	1,800	132,984	73.880	73.88	73.36	-	73.88	73.88	1,800	73.880	-1.47%
2022-09-21	74.98	73.80	75.24	74.50	74.98	100	7,474	74.740	74.98	73.80	75.24	74.50	74.98	100	74.740	0.64%
2022-09-20	74.50	73.80	-	74.50	74.50	50	3,725	74.500	74.50	73.80	-	74.50	74.50	50	74.500	-0.27%
2022-09-19	74.70	73.76	74.70	74.70	75.00	700	52,305	74.721	74.70	73.76	74.70	74.70	75.00	700	74.721	-1.81%
2022-09-16	76.08	75.00	76.08	76.36	76.36	100	7,636	76.360	76.08	75.00	76.08	76.36	76.36	100	76.360	-1.19%
2022-09-15	77.00	76.50	-	76.68	77.00	300	23,068	76.893	77.00	76.50	-	76.68	77.00	300	76.893	0.71%
2022-09-14	76.46	76.46	-	76.46	76.46	300	22,938	76.460	76.46	76.46	-	76.46	76.46	300	76.460	-1.34%
2022-09-13	77.50	76.90	-	77.46	77.50	2,100	162,678	77.466	77.50	76.90	-	77.46	77.50	2,100	77.466	1.17%
2022-09-09	76.60	76.60	-	76.60	77.00	2,800	215,200	76.857	76.60	76.60	-	76.60	77.00	2,800	76.857	0.29%
2022-09-08	76.38	76.28	76.38	76.32	77.20	4,300	330,020	76.749	76.38	76.28	76.38	76.32	77.20	4,300	76.749	-1.16%
2022-09-07	77.28	75.00	78.36	78.20	78.32	7,200	563,616	78.280	77.28	75.00	78.36	78.20	78.32	7,200	78.280	-1.75%
2022-09-06	78.66	75.00	-	78.66	78.66	1,800	141,588	78.660	78.66	75.00	-	78.66	78.66	1,800	78.660	0.28%
2022-09-05	78.44	75.00	78.44	78.24	78.44	2,050	160,752	78.416	78.44	75.00	78.44	78.24	78.44	2,050	78.416	-0.13%
2022-09-02	78.54	78.30	89.40	78.48	78.56	750	58,916	78.555	78.54	78.30	89.40	78.48	78.56	750	78.555	-0.13%
2022-09-01	78.64	75.00	80.00	-	-	0	0	-	78.64	75.00	80.00	-	-	0	-	-1.11%
2022-08-31	79.52	79.28	80.10	79.28	79.60	4,800	381,472	79.473	79.52	79.28	80.10	79.28	79.60	4,800	79.473	0.35%
2022-08-30	79.24	77.28	80.00	79.24	79.24	50	3,962	79.240	79.24	77.28	80.00	79.24	79.24	50	79.240	0.71%
2022-08-29	78.68	78.20	81.00	78.42	79.18	3,850	303,390	78.803	78.68	78.20	81.00	78.42	79.18	3,850	78.803	-1.58%
2022-08-26	79.94	79.80	81.00	79.94	80.62	3,150	252,686	80.218	79.94	79.80	81.00	79.94	80.62	3,150	80.218	0.03%
2022-08-25	79.92	79.90	-	79.62	79.70	850	67,741	79.695	79.92	79.90	-	79.62	79.70	850	79.695	0.88%
2022-08-24	79.22	79.20	79.22	79.10	79.80	6,250	495,576	79.292	79.22	79.20	79.22	79.10	79.80	6,250	79.292	0.10%
2022-08-23	79.14	79.14	89.40	78.64	78.84	1,150	90,466	78.666	79.14	79.14	89.40	78.64	78.84	1,150	78.666	0.20%
2022-08-22	78.98	78.64	86.00	78.98	79.50	8,100	640,984	79.134	78.98	78.64	86.00	78.98	79.50	8,100	79.134	-1.82%
2022-08-19	80.44	79.00	86.00	80.16	80.70	1,000	80,592	80.592	80.44	79.00	86.00	80.16	80.70	1,000	80.592	0.17%
2022-08-18	80.30	80.30	81.50	-	-	0	0	-	80.30	80.30	81.50	-	-	0	-	0.12%
2022-08-17	80.20	80.20	86.00	79.80	80.20	600	48,040	80.067	80.20	80.20	86.00	79.80	80.20	600	80.067	1.26%
2022-08-16	79.20	79.20	81.00	79.00	79.70	4,350	345,445	79.413	79.20	79.20	81.00	79.00	79.70	4,350	79.413	-0.18%
2022-08-15	79.34	78.80	79.34	79.30	79.34	2,850	226,077	79.325	79.34	78.80	79.34	79.30	79.34	2,850	79.325	1.07%
2022-08-12	78.50	77.80	79.70	78.00	78.50	5,250	411,660	78.411	78.50	77.80	79.70	78.00	78.50	5,250	78.411	0.51%
2022-08-11	78.10	78.10	79.06	78.00	79.38	8,150	643,063	78.903	78.10	78.10	79.06	78.00	79.38	8,150	78.903	-0.76%
2022-08-10	78.70	78.70	79.20	78.30	78.70	500	39,330	78.660	78.70	78.70	79.20	78.30	78.70	500	78.660	-0.71%
2022-08-09	79.26	78.80	79.70	79.00	79.26	150	11,876	79.173	79.26	78.80	79.70	79.00	79.26	150	79.173	0.58%
2022-08-08	78.80	78.80	79.00	78.62	78.80	400	31,493	78.733	78.80	78.80	79.00	78.62	78.80	400	78.733	0.23%
2022-08-05	78.62	78.00	78.78	78.62	79.18	1,950	153,607	78.773	78.62	78.00	78.78	78.62	79.18	1,950	78.773	0.49%
2022-08-04	78.24	78.24	86.00	78.00	78.44	400	31,290	78.225	78.24	78.24	86.00	78.00	78.44	400	78.225	0.82%
2022-08-03	77.60	77.28	79.00	77.36	77.58	5,100	394,908	77.433	77.60	77.28	79.00	77.36	77.58	5,100	77.433	0.03%
2022-08-02	77.58	76.60	78.00	76.60	77.58	4,250	326,841	76.904	77.58	76.60	78.00	76.60	77.58	4,250	76.904	1.25%
2022-08-01	76.62	75.50	86.00	76.64	76.66	550	42,162	76.658	76.62	75.50	86.00	76.64	76.66	550	76.658	1.62%
2022-07-29	75.40	75.40	-	-	-	0	0	-	75.40	75.40	-	-	-	0	-	0.91%
2022-07-28	74.72	73.50	-	-	-	0	0	-	74.72	73.50	-	-	-	0	-	0.81%
2022-07-27	74.12	74.00	-	74.00	74.16	450	33,348	74.107	74.12	74.00	-	74.00	74.16	450	74.107	-0.78%
2022-07-26	74.70	74.00	-	74.00	74.76	1,650	122,480	74.230	74.70	74.00	-	74.00	74.76	1,650	74.230	0.51%
2022-07-25	74.32	72.80	74.32	74.00	74.36	1,350	100,014	74.084	74.32	72.80	74.32	74.00	74.36	1,350	74.084	-0.24%
2022-07-22	74.50	74.00	-	74.50	74.50	1,950	145,275	74.500	74.50	74.00	-	74.50	74.50	1,950	74.500	-0.08%
2022-07-21	74.56	74.56	-	-	-	0	0	-	74.56	74.56	-	-	-	0	-	0.05%
2022-07-20	74.52	74.20	-	74.12	74.40	1,150	85,392	74.254	74.52	74.20	-	74.12	74.40	1,150	74.254	1.39%
2022-07-19	73.50	73.28	-	73.50	74.00	900	66,320	73.689	73.50	73.28	-	73.50	74.00	900	73.689	-0.68%
2022-07-18	74.00	72.80	74.02	74.02	74.50	1,750	129,802	74.173	74.00	72.80	74.02	74.02	74.50	1,750	74.173	-0.43%
2022-07-15	74.32	74.32	-	-	-	0	0	-	74.32	74.32	-	-	-	0	-	0.27%
2022-07-14	74.12	73.20	86.00	73.98	74.00	950	70,282	73.981	74.12	73.20	86.00	73.98	74.00	950	73.981	-0.94%
2022-07-13	74.82	74.02	75.00	75.06	75.06	300	22,518	75.060	74.82	74.02	75.00	75.06	75.06	300	75.060	1.03%
2022-07-12	74.06	73.40	-	74.00	74.00	300	22,200	74.000	74.06	73.40	-	74.00	74.00	300	74.000	0.08%
2022-07-11	74.00	72.80	-	74.00	74.00	500	37,000	74.000	74.00	72.80	-	74.00	74.00	500	74.000	-0.67%
2022-07-08	74.50	74.50	-	74.40	74.44	850	63,244	74.405	74.50	74.50	-	74.40	74.44	850	74.405	1.33%
2022-07-07	73.52	73.52	-	72.82	73.52	2,700	197,478	73.140	73.52	73.52	-	72.82	73.52	2,700	73.140	0.00%
2022-07-06	73.52	73.52	86.00	73.52	74.94	2,050	151,944	74.119	73.52	73.52	86.00	73.52	74.94	2,050	74.119	-2.75%
2022-07-05	75.60	75.60	86.00	75.60	76.02	2,150	162,567	75.613	75.60	75.60	86.00	75.60	76.02	2,150	75.613	-1.05%
2022-07-04	76.40	76.32	76.70	76.36	76.70	1,800	137,685	76.492	76.40	76.32	76.70	76.36	76.70	1,800	76.492	-1.80%
2022-06-30	77.80	77.48	86.00	77.50	77.98	1,050	81,573	77.689	77.80	77.48	86.00	77.50	77.98	1,050	77.689	0.41%
2022-06-29	77.48	77.40	77.50	77.38	78.34	1,550	120,888	77.992	77.48	77.40	77.50	77.38	78.34	1,550	77.992	-0.39%
2022-06-28	77.78	77.10	77.78	77.66	77.80	150	11,656	77.707	77.78	77.10	77.78	77.66	77.80	150	77.707	0.15%
2022-06-27	77.66	77.60	77.66	76.98	77.66	700	54,072	77.246	77.66	77.60	77.66	76.98	77.66	700	77.246	0.88%
2022-06-24	76.98	76.80	86.00	76.92	77.00	3,500	269,244	76.927	76.98	76.80	86.00	76.92	77.00	3,500	76.927	1.61%
2022-06-23	75.76	75.76	86.00	75.76	75.76	700	53,032	75.760	75.76	75.76	86.00	75.76	75.76	700	75.760	1.15%
2022-06-22	74.90	74.90	77.40	74.90	76.64	3,200	241,143	75.357	74.90	74.90	77.40	74.90	76.64	3,200	75.357	-1.45%
2022-06-21	76.00	76.00	86.00	76.00	76.54	1,900	144,550	76.079	76.00	76.00	86.00	76.00	76.54	1,900	76.079	-0.71%
2022-06-20	76.54	76.54	77.20	76.00	78.24	900	69,791	77.546	76.54	76.54	77.20	76.00	78.24	900	77.546	-2.15%
2022-06-17	78.22	75.00	79.10	78.22	78.46	350	27,389	78.254	78.22	75.00	79.10	78.22	78.46	350	78.254	-0.61%
2022-06-16	78.70	78.22	78.70	78.00	78.70	250	19,570	78.280	78.70	78.22	78.70	78.00	78.70	250	78.280	0.90%
2022-06-15	78.00	77.30	78.00	78.00	78.70	2,000	156,538	78.269	78.00	77.30	78.00	78.00	78.70	2,000	78.269	-0.89%
2022-06-14	78.70	78.50	78.70	78.68	79.10	2,000	157,737	78.869	78.70	78.50	78.70	78.68	79.10	2,000	78.869	-1.63%
2022-06-13	80.00	79.00	79.90	79.38	82.50	7,200	580,368	80.607	80.00	79.00	79.90	79.38	82.50	7,200	80.607	-3.12%
2022-06-10	82.58	82.58	84.30	82.58	83.38	1,100	90,878	82.616	82.58	82.58	84.30	82.58	83.38	1,100	82.616	-0.98%
2022-06-09	83.40	83.00	86.00	83.30	83.30	1,000	83,300	83.300	83.40	83.00	86.00	83.30	83.30	1,000	83.300	0.12%
2022-06-08	83.30	82.98	83.60	82.10	83.38	3,100	258,214	83.295	83.30	82.98	83.60	82.10	83.38	3,100	83.295	1.51%
2022-06-07	82.06	81.64	84.00	81.64	82.08	2,050	168,038	81.970	82.06	81.64	84.00	81.64	82.08	2,050	81.970	0.22%
2022-06-06	81.88	81.88	84.00	81.52	82.00	850	69,628	81.915	81.88	81.88	84.00	81.52	82.00	850	81.915	-0.75%
2022-06-02	82.50	82.20	83.80	-	-	0	0	-	82.50	82.20	83.80	-	-	0	-	0.00%
2022-06-01	82.50	82.42	84.08	82.40	84.50	2,250	186,247	82.776	82.50	82.42	84.08	82.40	84.50	2,250	82.776	-0.72%
2022-05-31	83.10	83.10	84.50	82.82	83.50	2,850	236,526	82.992	83.10	83.10	84.50	82.82	83.50	2,850	82.992	0.12%
2022-05-30	83.00	83.00	85.00	83.00	83.14	1,250	103,831	83.065	83.00	83.00	85.00	83.00	83.14	1,250	83.065	0.00%
2022-05-27	83.00	82.82	84.00	82.80	83.52	3,700	306,828	82.926	83.00	82.82	84.00	82.80	83.52	3,700	82.926	0.00%
2022-05-26	83.00	82.82	90.00	82.80	83.00	1,250	103,710	82.968	83.00	82.82	90.00	82.80	83.00	1,250	82.968	1.82%
2022-05-25	81.52	81.50	90.00	81.50	81.50	1,600	130,400	81.500	81.52	81.50	90.00	81.50	81.50	1,600	81.500	1.27%
2022-05-24	80.50	80.50	-	80.50	80.50	550	44,275	80.500	80.50	80.50	-	80.50	80.50	550	80.500	0.00%
2022-05-23	80.50	-	81.56	80.50	81.32	1,450	117,585	81.093	80.50	-	81.56	80.50	81.32	1,450	81.093	-1.01%
2022-05-20	81.32	81.00	-	81.20	81.50	2,150	174,944	81.369	81.32	81.00	-	81.20	81.50	2,150	81.369	0.15%
2022-05-19	81.20	79.96	81.60	81.06	81.84	2,050	166,320	81.132	81.20	79.96	81.60	81.06	81.84	2,050	81.132	-1.22%
2022-05-18	82.20	82.20	82.50	81.46	81.46	50	4,073	81.460	82.20	82.20	82.50	81.46	81.46	50	81.460	1.36%
2022-05-17	81.10	80.50	89.76	78.80	80.40	4,150	329,199	79.325	81.10	80.50	89.76	78.80	80.40	4,150	79.325	2.14%
2022-05-16	79.40	-	81.50	79.40	81.50	6,950	559,673	80.528	79.40	-	81.50	79.40	81.50	6,950	80.528	-0.77%
2022-05-13	80.02	80.02	81.60	80.00	83.38	6,350	523,279	82.406	80.02	80.02	81.60	80.00	83.38	6,350	82.406	-3.59%
2022-05-12	83.00	-	83.00	83.00	86.44	3,500	298,236	85.210	83.00	-	83.00	83.00	86.44	3,500	85.210	-5.12%
2022-05-11	87.48	86.96	-	87.20	87.48	450	39,352	87.449	87.48	86.96	-	87.20	87.48	450	87.449	0.32%
2022-05-10	87.20	86.90	-	84.84	87.20	4,850	417,037	85.987	87.20	86.90	-	84.84	87.20	4,850	85.987	-1.98%
2022-05-06	88.96	88.50	89.00	88.00	89.26	5,800	514,908	88.777	88.96	88.50	89.00	88.00	89.26	5,800	88.777	-0.36%
2022-05-05	89.28	89.28	-	88.26	90.00	7,850	695,610	88.613	89.28	89.28	-	88.26	90.00	7,850	88.613	0.45%
2022-05-04	88.88	88.70	89.46	88.80	89.20	5,700	506,750	88.904	88.88	88.70	89.46	88.80	89.20	5,700	88.904	-1.02%
2022-05-03	89.80	89.80	-	89.40	90.76	9,835	885,516	90.037	89.80	89.80	-	89.40	90.76	9,835	90.037	0.07%
2022-04-29	89.74	89.10	100.0	88.88	90.02	10,450	932,185	89.204	89.74	89.10	100.0	88.88	90.02	10,450	89.204	0.94%
2022-04-28	88.90	88.90	100.0	88.90	88.90	1,450	128,905	88.900	88.90	88.90	100.0	88.90	88.90	1,450	88.900	0.14%
2022-04-27	88.78	88.00	100.0	87.24	87.66	6,450	564,687	87.548	88.78	88.00	100.0	87.24	87.66	6,450	87.548	1.86%
2022-04-26	87.16	86.78	-	85.52	89.36	3,350	290,704	86.777	87.16	86.78	-	85.52	89.36	3,350	86.777	1.35%
2022-04-25	86.00	86.00	-	86.00	90.76	5,750	515,662	89.680	86.00	86.00	-	86.00	90.76	5,750	89.680	-5.70%
2022-04-22	91.20	91.20	103.1	90.76	91.00	4,800	436,317	90.899	91.20	91.20	103.1	90.76	91.00	4,800	90.899	0.71%
2022-04-21	90.56	90.56	103.1	90.52	90.66	2,200	199,396	90.635	90.56	90.56	103.1	90.52	90.66	2,200	90.635	-0.77%
2022-04-20	91.26	90.90	92.34	91.74	92.00	2,800	257,464	91.951	91.26	90.90	92.34	91.74	92.00	2,800	91.951	-0.63%
2022-04-19	91.84	91.84	93.54	91.84	93.80	10,300	952,827	92.507	91.84	91.84	93.54	91.84	93.80	10,300	92.507	-3.89%
2022-04-14	95.56	95.22	-	95.56	95.56	100	9,556	95.560	95.56	95.22	-	95.56	95.56	100	95.560	0.00%
2022-04-13	95.56	95.54	-	95.10	95.10	150	14,265	95.100	95.56	95.54	-	95.10	95.10	150	95.100	-0.44%
2022-04-12	95.98	95.00	95.98	95.98	97.18	250	24,058	96.232	95.98	95.00	95.98	95.98	97.18	250	96.232	-1.13%
2022-04-11	97.08	95.00	-	-	-	0	0	-	97.08	95.00	-	-	-	0	-	-0.59%
2022-04-08	97.66	96.34	-	97.82	97.82	500	48,910	97.820	97.66	96.34	-	97.82	97.82	500	97.820	-0.31%
2022-04-07	97.96	84.56	98.44	97.96	98.92	700	69,196	98.851	97.96	84.56	98.44	97.96	98.92	700	98.851	-0.91%
2022-04-06	98.86	84.56	-	98.84	98.86	1,100	108,744	98.858	98.86	84.56	-	98.84	98.86	1,100	98.858	-0.04%
2022-04-04	98.90	98.90	-	98.06	98.90	2,650	260,083	98.145	98.90	98.90	-	98.06	98.90	2,650	98.145	1.62%
2022-04-01	97.32	97.08	-	-	-	0	0	-	97.32	97.08	-	-	-	0	-	0.72%
2022-03-31	96.62	96.00	-	96.30	96.62	300	28,906	96.353	96.62	96.00	-	96.30	96.62	300	96.353	0.33%
2022-03-30	96.30	95.80	-	96.30	96.48	1,150	110,895	96.430	96.30	95.80	-	96.30	96.48	1,150	96.430	0.29%
2022-03-29	96.02	96.02	-	-	-	0	0	-	96.02	96.02	-	-	-	0	-	0.02%
2022-03-28	96.00	95.90	96.00	95.98	97.30	2,550	247,441	97.036	96.00	95.90	96.00	95.98	97.30	2,550	97.036	-1.40%
2022-03-25	97.36	-	-	97.36	97.66	1,100	107,314	97.558	97.36	-	-	97.36	97.66	1,100	97.558	-0.43%
2022-03-24	97.78	96.60	97.82	97.80	97.80	50	4,890	97.800	97.78	96.60	97.82	97.80	97.80	50	97.800	-0.47%
2022-03-23	98.24	97.76	-	97.58	98.74	2,700	265,894	98.479	98.24	97.76	-	97.58	98.74	2,700	98.479	0.68%
2022-03-22	97.58	97.52	-	97.36	97.82	1,700	165,968	97.628	97.58	97.52	-	97.36	97.82	1,700	97.628	0.85%
2022-03-21	96.76	95.98	-	95.54	95.66	1,900	181,721	95.643	96.76	95.98	-	95.54	95.66	1,900	95.643	1.23%
2022-03-18	95.58	93.90	99.00	94.86	95.58	1,250	119,439	95.551	95.58	93.90	99.00	94.86	95.58	1,250	95.551	0.50%
2022-03-17	95.10	95.02	95.50	95.00	95.98	4,700	448,126	95.346	95.10	95.02	95.50	95.00	95.98	4,700	95.346	0.00%
2022-03-16	95.10	-	99.00	95.10	95.10	50	4,755	95.100	95.10	-	99.00	95.10	95.10	50	95.100	0.53%
2022-03-15	94.60	94.60	94.98	94.00	94.50	6,500	612,844	94.284	94.60	94.60	94.98	94.00	94.50	6,500	94.284	-0.42%
2022-03-14	95.00	-	95.60	95.00	95.80	7,800	742,812	95.232	95.00	-	95.60	95.00	95.80	7,800	95.232	-2.26%
2022-03-11	97.20	96.74	97.76	96.74	97.20	700	67,856	96.937	97.20	96.74	97.76	96.74	97.20	700	96.937	-0.82%
2022-03-10	98.00	97.56	100.0	98.00	98.00	1,100	107,800	98.000	98.00	97.56	100.0	98.00	98.00	1,100	98.000	0.00%
2022-03-09	98.00	95.00	98.00	-	-	0	0	-	98.00	95.00	98.00	-	-	0	-	0.00%
2022-03-08	98.00	95.00	-	97.50	98.00	1,650	161,412	97.825	98.00	95.00	-	97.50	98.00	1,650	97.825	0.00%
2022-03-07	98.00	97.50	98.62	98.00	98.62	650	63,731	98.048	98.00	97.50	98.62	98.00	98.62	650	98.048	-0.63%
2022-03-04	98.62	98.24	99.80	98.24	99.10	1,300	128,091	98.532	98.62	98.24	99.80	98.24	99.10	1,300	98.532	-0.04%
2022-03-03	98.66	98.66	-	97.52	98.02	600	58,616	97.693	98.66	98.66	-	97.52	98.02	600	97.693	1.31%
2022-03-02	97.38	95.00	97.50	97.38	98.00	1,200	117,153	97.628	97.38	95.00	97.50	97.38	98.00	1,200	97.628	-0.63%
2022-03-01	98.00	98.00	-	97.88	98.00	300	29,390	97.967	98.00	98.00	-	97.88	98.00	300	97.967	0.12%
2022-02-28	97.88	97.88	-	97.88	98.64	600	58,854	98.090	97.88	97.88	-	97.88	98.64	600	98.090	-0.41%
2022-02-25	98.28	98.00	99.28	98.28	98.28	150	14,742	98.280	98.28	98.00	99.28	98.28	98.28	150	98.280	-0.02%
2022-02-24	98.30	97.80	-	98.30	98.94	450	44,267	98.371	98.30	97.80	-	98.30	98.94	450	98.371	-1.11%
2022-02-23	99.40	99.40	102.0	99.24	99.24	500	49,620	99.240	99.40	99.40	102.0	99.24	99.24	500	99.240	-0.08%
2022-02-22	99.48	98.38	103.0	99.50	99.50	850	84,575	99.500	99.48	98.38	103.0	99.50	99.50	850	99.500	-1.50%
2022-02-21	101.0	99.62	101.0	100.5	102.0	5,000	505,515	101.10	101.0	99.62	101.0	100.5	102.0	5,000	101.10	1.00%
2022-02-18	100.0	95.00	102.0	99.80	100.2	8,600	860,735	100.09	100.0	95.00	102.0	99.80	100.2	8,600	100.09	-0.35%
2022-02-17	100.4	99.92	101.1	100.4	100.4	50	5,017	100.34	100.3	99.92	101.1	100.3	100.3	50	100.34	0.00%
2022-02-16	100.4	99.90	101.0	100.2	102.0	1,800	180,870	100.48	100.3	99.90	100.9	100.2	102.0	1,800	100.48	0.51%
2022-02-15	99.84	99.80	102.0	99.20	99.22	1,350	133,942	99.216	99.84	99.80	102.0	99.20	99.22	1,350	99.216	-0.08%
2022-02-14	99.92	99.02	100.2	100.2	100.2	1,050	105,160	100.15	99.92	99.02	100.2	100.2	100.2	1,050	100.15	-0.82%
2022-02-11	100.8	100.8	102.0	100.8	101.2	1,200	121,100	100.92	100.8	100.8	102.0	100.8	101.2	1,200	100.92	0.05%
2022-02-10	100.7	100.7	102.0	100.7	100.7	200	20,140	100.70	100.7	100.7	102.0	100.7	100.7	200	100.70	-0.20%
2022-02-09	100.9	100.9	103.0	100.8	102.3	300	30,457	101.52	100.9	100.9	102.9	100.8	102.3	300	101.52	-0.05%
2022-02-08	101.0	99.50	101.0	100.0	101.0	1,500	150,520	100.35	100.9	99.50	100.9	100.0	101.0	1,500	100.35	-1.03%
2022-02-07	102.0	100.6	102.0	100.5	102.7	2,650	270,390	102.03	102.0	100.6	102.0	100.5	102.7	2,650	102.03	0.00%
2022-02-04	102.0	100.0	102.0	101.6	102.1	3,800	387,762	102.04	102.0	100.0	102.0	101.6	102.1	3,800	102.04	1.75%
2022-01-31	100.3	98.50	-	99.74	100.1	1,350	134,745	99.811	100.3	98.50	-	99.74	100.1	1,350	99.811	-0.25%
2022-01-28	100.5	100.3	100.5	99.80	100.5	2,050	205,210	100.10	100.5	100.3	100.5	99.80	100.5	2,050	100.10	0.00%
2022-01-27	100.5	95.10	100.5	-	-	0	0	-	100.5	95.10	100.5	-	-	0	-	-0.99%
2022-01-26	101.5	96.50	101.5	99.86	101.7	1,050	106,116	101.06	101.5	96.50	101.5	99.86	101.7	1,050	101.06	2.05%
2022-01-25	99.46	99.00	-	96.30	99.28	1,850	180,086	97.344	99.46	99.00	-	96.30	99.28	1,850	97.344	2.58%
2022-01-24	96.96	96.96	97.86	96.94	100.3	8,700	860,440	98.901	96.96	96.96	97.86	96.94	100.3	8,700	98.901	-2.94%
2022-01-21	99.90	99.90	106.0	99.66	99.66	50	4,983	99.660	99.90	99.90	106.0	99.66	99.66	50	99.660	0.24%
2022-01-20	99.66	99.66	106.0	99.12	99.50	9,550	949,986	99.475	99.66	99.66	106.0	99.12	99.50	9,550	99.475	-0.16%
2022-01-19	99.82	99.82	106.0	99.80	99.82	1,350	134,753	99.817	99.82	99.82	106.0	99.80	99.82	1,350	99.817	0.00%
2022-01-18	99.82	99.82	106.0	99.60	101.9	4,850	490,265	101.09	99.82	99.82	106.0	99.60	101.9	4,850	101.09	-2.14%
2022-01-17	102.0	101.2	106.0	101.9	104.6	3,550	366,427	103.22	102.0	101.2	106.0	101.9	104.6	3,550	103.22	-2.39%
2022-01-14	104.5	104.2	106.0	102.9	104.7	11,400	1,183,252	103.79	104.5	104.2	106.0	102.9	104.7	11,400	103.79	0.24%
2022-01-13	104.3	104.0	106.0	104.3	104.3	50	5,212	104.24	104.3	103.9	106.0	104.3	104.3	50	104.24	0.29%
2022-01-12	104.0	103.6	106.0	103.5	104.0	3,000	311,425	103.81	103.9	103.6	106.0	103.5	104.0	3,000	103.81	-0.05%
2022-01-11	104.0	104.0	106.0	104.0	104.4	3,150	328,600	104.32	104.0	104.0	106.0	104.0	104.3	3,150	104.32	-1.65%
2022-01-10	105.8	100.0	108.0	105.8	108.0	2,700	288,627	106.90	105.8	100.0	108.0	105.8	108.0	2,700	106.90	-0.70%
2022-01-07	106.5	99.60	107.0	106.5	106.7	1,750	186,575	106.61	106.5	99.60	107.0	106.5	106.7	1,750	106.61	-0.19%
2022-01-06	106.7	106.9	107.5	106.1	106.9	2,150	228,485	106.27	106.7	106.9	107.5	106.1	106.9	2,150	106.27	-0.42%
2022-01-05	107.2	106.9	108.3	106.9	107.9	1,450	155,305	107.11	107.2	106.9	108.3	106.9	107.8	1,450	107.11	1.08%
2022-01-04	106.0	106.0	107.3	105.2	106.0	2,050	217,097	105.90	106.0	106.0	107.3	105.2	106.0	2,050	105.90	0.86%
2022-01-03	105.1	105.1	106.1	104.7	105.1	4,900	514,087	104.92	105.1	105.1	106.1	104.7	105.1	4,900	104.92	1.30%
2021-12-31	103.8	100.0	104.6	-	-	0	0	-	103.8	100.0	104.6	-	-	0	-	0.63%
2021-12-30	103.1	103.1	104.4	103.0	103.1	450	46,357	103.02	103.1	103.1	104.3	103.0	103.1	450	103.02	0.10%
2021-12-29	103.0	102.9	104.7	103.0	103.6	400	41,277	103.19	103.0	102.9	104.7	103.0	103.6	400	103.19	-0.10%
2021-12-28	103.1	103.1	104.3	102.9	103.0	700	72,055	102.94	103.1	103.1	104.3	102.8	102.9	700	102.94	0.63%
2021-12-24	102.5	100.0	105.0	102.0	102.5	1,450	148,332	102.30	102.4	100.0	105.0	102.0	102.5	1,450	102.30	0.44%
2021-12-23	102.0	101.0	105.0	101.0	103.2	2,700	276,517	102.41	102.0	101.0	105.0	101.0	103.2	2,700	102.41	-1.88%
2021-12-22	104.0	103.0	105.0	104.0	104.8	2,300	240,532	104.58	103.9	103.0	105.0	103.9	104.8	2,300	104.58	0.10%
2021-12-21	103.9	103.9	103.9	103.1	103.8	1,700	176,310	103.71	103.8	103.8	103.9	103.1	103.8	1,700	103.71	0.78%
2021-12-20	103.1	103.0	104.0	103.0	103.1	600	61,807	103.01	103.1	103.0	104.0	103.0	103.1	600	103.01	-0.63%
2021-12-17	103.7	100.0	104.0	102.9	103.3	3,200	330,250	103.20	103.7	100.0	104.0	102.9	103.3	3,200	103.20	0.78%
2021-12-16	102.9	102.9	103.3	102.9	102.9	100	10,290	102.90	102.9	102.9	103.3	102.9	102.9	100	102.90	0.00%
2021-12-15	102.9	102.2	107.0	102.9	103.0	1,200	123,530	102.94	102.9	102.2	107.0	102.9	102.9	1,200	102.94	-1.29%
2021-12-14	104.3	102.7	107.0	103.0	104.3	1,250	130,090	104.07	104.3	102.7	107.0	102.9	104.3	1,250	104.07	1.26%
2021-12-13	103.0	103.0	104.1	102.3	102.3	700	71,575	102.25	102.9	102.9	104.1	102.3	102.3	700	102.25	0.34%
2021-12-10	102.6	102.6	107.0	102.6	103.6	150	15,440	102.93	102.6	102.6	107.0	102.6	103.6	150	102.93	-1.16%
2021-12-09	103.8	103.2	104.7	103.2	104.0	400	41,347	103.37	103.8	103.2	104.7	103.2	103.9	400	103.37	0.63%
2021-12-08	103.2	102.7	107.0	103.0	103.2	1,350	139,170	103.09	103.2	102.7	107.0	103.0	103.2	1,350	103.09	0.83%
2021-12-07	102.3	100.9	107.0	100.8	100.8	100	10,077	100.77	102.3	100.8	107.0	100.8	100.8	100	100.77	0.44%
2021-12-06	101.9	99.60	103.0	100.4	102.9	4,350	438,582	100.82	101.8	99.60	102.9	100.4	102.8	4,350	100.82	-1.40%
2021-12-03	103.3	103.0	-	103.3	105.5	1,800	188,855	104.92	103.3	103.0	-	103.3	105.5	1,800	104.92	-1.62%
2021-12-02	105.0	104.5	105.4	105.0	105.3	750	78,835	105.11	105.0	104.5	105.4	105.0	105.3	750	105.11	0.00%
2021-12-01	105.0	105.0	106.7	104.6	106.8	1,850	194,827	105.31	105.0	105.0	106.7	104.6	106.8	1,850	105.31	0.43%
2021-11-30	104.6	104.4	105.5	104.4	105.5	6,300	663,935	105.39	104.6	104.4	105.5	104.4	105.5	6,300	105.39	-0.33%
2021-11-29	104.9	104.4	104.9	104.9	105.0	400	41,980	104.95	104.9	104.4	104.9	104.9	105.0	400	104.95	-0.38%
2021-11-26	105.3	105.0	106.0	105.3	106.7	150	15,865	105.77	105.3	105.0	105.9	105.3	106.7	150	105.77	-0.38%
2021-11-25	105.7	105.0	105.9	105.2	105.8	1,600	168,925	105.58	105.7	105.0	105.8	105.2	105.8	1,600	105.58	1.25%
2021-11-24	104.4	104.4	104.7	103.9	104.4	1,000	104,000	104.00	104.4	104.4	104.7	103.9	104.4	1,000	104.00	1.31%
2021-11-23	103.1	102.5	103.7	102.4	103.6	2,000	205,340	102.67	103.1	102.5	103.7	102.4	103.6	2,000	102.67	0.63%
2021-11-22	102.4	101.7	103.0	102.4	104.1	3,250	337,165	103.74	102.4	101.7	103.0	102.4	104.1	3,250	103.74	-1.82%
2021-11-19	104.3	103.9	112.0	104.3	104.9	3,750	391,517	104.40	104.3	103.9	111.9	104.3	104.8	3,750	104.40	-1.09%
2021-11-18	105.5	105.0	112.0	105.0	106.2	1,500	158,612	105.74	105.4	105.0	111.9	105.0	106.2	1,500	105.74	-0.47%
2021-11-17	106.0	105.6	106.0	105.0	106.0	1,300	137,420	105.71	105.9	105.6	105.9	105.0	105.9	1,300	105.71	0.62%
2021-11-16	105.3	101.7	105.5	105.0	106.1	850	89,687	105.51	105.3	101.7	105.4	105.0	106.1	850	105.51	-0.66%
2021-11-15	106.0	105.0	106.0	105.6	106.1	1,900	200,925	105.75	106.0	105.0	106.0	105.6	106.1	1,900	105.75	0.66%
2021-11-12	105.3	104.5	105.8	105.3	105.3	200	21,060	105.30	105.3	104.5	105.8	105.3	105.3	200	105.30	0.33%
2021-11-11	105.0	104.5	105.5	104.8	105.9	2,450	257,360	105.04	104.9	104.5	105.5	104.8	105.8	2,450	105.04	-0.99%
2021-11-10	106.0	101.7	106.0	105.6	106.1	2,900	307,615	106.07	106.0	101.7	106.0	105.6	106.1	2,900	106.07	0.33%
2021-11-09	105.7	105.7	107.4	105.7	106.9	600	63,757	106.26	105.7	105.7	107.4	105.7	106.9	600	106.26	-1.17%
2021-11-08	106.9	106.0	112.0	106.0	107.1	250	26,642	106.57	106.9	106.0	111.9	106.0	107.1	250	106.57	0.56%
2021-11-05	106.3	105.0	112.0	105.4	106.3	3,550	374,415	105.47	106.3	105.0	111.9	105.3	106.3	3,550	105.47	0.95%
2021-11-04	105.3	101.7	112.0	105.0	105.9	1,900	200,552	105.55	105.3	101.7	111.9	105.0	105.8	1,900	105.55	0.10%
2021-11-03	105.2	105.0	105.9	105.2	105.9	11,150	1,173,575	105.25	105.2	105.0	105.8	105.2	105.9	11,150	105.25	-0.66%
2021-11-02	105.9	101.7	112.0	105.5	106.0	350	37,040	105.83	105.9	101.7	111.9	105.5	106.0	350	105.83	-0.09%
2021-11-01	106.0	105.5	106.1	105.5	106.3	8,600	911,477	105.99	106.0	105.5	106.1	105.5	106.3	8,600	105.99	0.24%
2021-10-29	105.8	104.6	110.0	105.8	105.9	1,100	116,335	105.76	105.8	104.6	110.0	105.8	105.9	1,100	105.76	0.62%
2021-10-28	105.1	101.7	110.0	104.9	105.1	2,500	262,515	105.01	105.1	101.7	110.0	104.9	105.1	2,500	105.01	0.96%
2021-10-27	104.1	104.1	104.5	103.2	104.1	150	15,522	103.48	104.1	104.1	104.5	103.2	104.1	150	103.48	2.06%
2021-10-26	102.0	100.0	110.0	102.0	102.1	1,200	122,405	102.00	102.0	100.0	110.0	102.0	102.1	1,200	102.00	-0.49%
2021-10-25	102.5	102.0	110.0	102.1	102.5	3,500	357,382	102.11	102.5	102.0	110.0	102.1	102.5	3,500	102.11	0.39%
2021-10-22	102.1	102.1	104.0	101.8	101.8	3,000	305,400	101.80	102.1	102.1	104.0	101.8	101.8	3,000	101.80	-0.49%
2021-10-21	102.6	101.4	104.1	102.1	102.9	4,000	410,150	102.54	102.6	101.4	104.1	102.1	102.9	4,000	102.54	0.74%
2021-10-20	101.9	101.9	104.0	101.5	103.3	4,550	468,007	102.86	101.8	101.8	104.0	101.5	103.3	4,550	102.86	-1.21%
2021-10-19	103.1	102.7	103.5	103.1	103.4	1,050	108,430	103.27	103.1	102.7	103.4	103.1	103.3	1,050	103.27	-0.15%
2021-10-18	103.3	102.8	104.1	102.8	103.6	2,250	232,100	103.16	103.3	102.8	104.1	102.8	103.6	2,250	103.16	0.24%
2021-10-15	103.0	95.00	103.6	103.0	103.7	1,600	165,115	103.20	103.0	95.00	103.6	103.0	103.7	1,600	103.20	-0.58%
2021-10-12	103.6	95.00	103.8	104.0	104.0	100	10,400	104.00	103.6	95.00	103.8	104.0	104.0	100	104.00	0.19%
2021-10-11	103.4	103.4	103.7	102.1	103.0	1,400	143,695	102.64	103.4	103.4	103.7	102.1	102.9	1,400	102.64	1.92%
2021-10-08	101.5	101.3	101.9	101.3	102.0	1,600	162,137	101.34	101.4	101.3	101.8	101.3	102.0	1,600	101.34	-0.25%
2021-10-07	101.7	101.5	102.9	101.7	102.2	3,500	356,775	101.94	101.7	101.5	102.9	101.7	102.2	3,500	101.94	0.30%
2021-10-06	101.4	101.2	101.6	100.8	101.6	1,500	152,237	101.49	101.4	101.2	101.6	100.8	101.6	1,500	101.49	0.45%
2021-10-05	101.0	95.00	102.0	99.90	101.0	3,000	301,385	100.46	100.9	95.00	102.0	99.90	101.0	3,000	100.46	1.09%
2021-10-04	99.86	99.86	100.7	99.66	100.0	1,950	194,439	99.712	99.86	99.86	100.7	99.66	100.0	1,950	99.712	0.22%
2021-09-30	99.64	95.00	101.0	99.00	99.56	3,400	336,729	99.038	99.64	95.00	101.0	99.00	99.56	3,400	99.038	-0.36%
2021-09-29	100.0	95.00	101.0	99.08	100.0	14,950	1,489,876	99.657	100.0	95.00	101.0	99.08	100.0	14,950	99.657	0.04%
2021-09-28	99.96	99.00	105.0	99.06	99.96	2,350	234,411	99.749	99.96	99.00	105.0	99.06	99.96	2,350	99.749	0.18%
2021-09-27	99.78	95.00	99.78	99.88	101.0	850	85,242	100.28	99.78	95.00	99.78	99.88	101.0	850	100.28	-0.62%
2021-09-24	100.4	98.00	100.4	100.4	100.4	200	20,080	100.40	100.4	98.00	100.4	100.4	100.4	200	100.40	0.40%
2021-09-23	100.0	98.00	100.6	100.0	100.9	3,450	345,630	100.18	100.0	98.00	100.6	100.0	100.9	3,450	100.18	1.17%
2021-09-21	98.84	98.00	105.0	98.04	99.40	2,850	280,572	98.446	98.84	98.00	105.0	98.04	99.40	2,850	98.446	-1.14%
2021-09-20	99.98	99.52	104.8	99.30	101.0	9,900	989,937	99.994	99.98	99.52	104.8	99.30	101.0	9,900	99.994	-0.02%
2021-09-17	100.0	99.00	100.0	99.32	100.2	500	49,924	99.848	100.0	99.00	100.0	99.32	100.2	500	99.848	0.28%
2021-09-16	99.72	99.72	-	99.64	99.84	3,700	369,132	99.765	99.72	99.72	-	99.64	99.84	3,700	99.765	-0.73%
2021-09-15	100.5	99.84	-	99.10	100.5	6,800	677,133	99.578	100.4	99.84	-	99.10	100.4	6,800	99.578	0.55%
2021-09-14	99.90	99.28	99.90	99.36	100.0	1,100	109,342	99.402	99.90	99.28	99.90	99.36	100.0	1,100	99.402	0.26%
2021-09-13	99.64	95.00	100.0	99.32	99.64	850	84,454	99.358	99.64	95.00	100.0	99.32	99.64	850	99.358	-0.18%
2021-09-10	99.82	99.82	99.84	99.82	99.84	1,700	169,708	99.828	99.82	99.82	99.84	99.82	99.84	1,700	99.828	0.20%
2021-09-09	99.62	99.50	-	99.30	99.58	650	64,705	99.546	99.62	99.50	-	99.30	99.58	650	99.546	0.32%
2021-09-08	99.30	99.20	99.62	99.30	99.64	500	49,758	99.516	99.30	99.20	99.62	99.30	99.64	500	99.516	-0.80%
2021-09-07	100.1	95.00	101.7	100.2	100.3	1,350	135,310	100.23	100.1	95.00	101.7	100.2	100.3	1,350	100.23	-0.60%
2021-09-06	100.7	99.68	101.9	100.4	100.7	1,750	176,045	100.60	100.7	99.68	101.8	100.3	100.7	1,750	100.60	0.20%
2021-09-03	100.5	95.00	100.5	100.5	100.5	300	30,150	100.50	100.5	95.00	100.5	100.5	100.5	300	100.50	1.11%
2021-09-02	99.40	99.32	-	99.30	99.30	800	79,440	99.300	99.40	99.32	-	99.30	99.30	800	99.300	0.34%
2021-09-01	99.06	95.00	101.4	99.04	100.0	2,500	248,484	99.394	99.06	95.00	101.4	99.04	100.0	2,500	99.394	0.36%
2021-08-31	98.70	98.70	100.0	98.66	99.00	650	64,299	98.922	98.70	98.70	100.0	98.66	99.00	650	98.922	0.08%
2021-08-30	98.62	95.00	99.00	98.62	99.70	4,400	436,654	99.240	98.62	95.00	99.00	98.62	99.70	4,400	99.240	0.12%
2021-08-27	98.50	98.00	-	98.00	98.32	3,150	308,748	98.015	98.50	98.00	-	98.00	98.32	3,150	98.015	0.31%
2021-08-26	98.20	98.00	98.20	97.44	99.40	5,450	537,711	98.663	98.20	98.00	98.20	97.44	99.40	5,450	98.663	-0.14%
2021-08-25	98.34	98.34	99.00	97.80	98.18	1,450	142,237	98.094	98.34	98.34	99.00	97.80	98.18	1,450	98.094	0.45%
2021-08-24	97.90	97.50	98.00	97.90	98.40	10,050	988,112	98.320	97.90	97.50	98.00	97.90	98.40	10,050	98.320	-0.10%
2021-08-23	98.00	97.80	101.0	98.00	100.0	10,150	998,072	98.332	98.00	97.80	101.0	98.00	100.0	10,150	98.332	-2.00%
2021-08-20	100.0	98.00	101.0	99.54	102.9	12,350	1,251,785	101.36	100.0	98.00	101.0	99.54	102.8	12,350	101.36	-1.14%
2021-08-19	101.2	101.2	101.8	101.2	101.2	1,300	131,495	101.15	101.2	101.2	101.8	101.2	101.2	1,300	101.15	0.00%
2021-08-18	101.2	98.00	101.5	100.3	101.5	7,150	724,325	101.30	101.2	98.00	101.4	100.3	101.4	7,150	101.30	1.05%
2021-08-17	100.1	100.0	100.9	100.1	101.0	7,000	703,977	100.57	100.1	100.0	100.9	100.1	101.0	7,000	100.57	-0.89%
2021-08-16	101.0	100.3	101.3	100.3	101.1	1,500	150,900	100.60	101.0	100.3	101.3	100.3	101.1	1,500	100.60	0.05%
2021-08-13	101.0	98.68	101.0	101.0	101.2	7,800	788,157	101.05	100.9	98.68	100.9	100.9	101.2	7,800	101.05	-0.39%
2021-08-12	101.4	98.68	101.8	101.8	101.8	950	96,662	101.75	101.3	98.68	101.8	101.8	101.8	950	101.75	-0.59%
2021-08-11	102.0	98.68	102.4	101.8	102.4	2,050	208,647	101.78	101.9	98.68	102.3	101.8	102.3	2,050	101.78	0.39%
2021-08-10	101.6	98.68	102.5	101.3	101.9	3,700	376,542	101.77	101.6	98.68	102.4	101.3	101.9	3,700	101.77	0.15%
2021-08-09	101.4	100.7	101.5	100.5	100.8	850	85,535	100.63	101.4	100.7	101.5	100.4	100.8	850	100.63	0.95%
2021-08-06	100.5	100.5	101.4	100.4	101.6	700	70,575	100.82	100.4	100.4	101.4	100.3	101.6	700	100.82	0.20%
2021-08-05	100.3	100.3	109.0	99.54	99.66	550	54,801	99.638	100.3	100.3	109.0	99.54	99.66	550	99.638	0.71%
2021-08-04	99.54	99.54	99.90	99.54	99.56	1,050	104,537	99.559	99.54	99.54	99.90	99.54	99.56	1,050	99.559	0.46%
2021-08-03	99.08	99.08	102.0	97.40	99.70	26,600	2,636,292	99.109	99.08	99.08	102.0	97.40	99.70	26,600	99.109	1.72%
2021-08-02	97.40	97.40	102.0	97.40	97.40	50	4,870	97.400	97.40	97.40	102.0	97.40	97.40	50	97.400	0.41%
2021-07-30	97.00	97.00	100.0	96.04	97.00	1,800	173,709	96.505	97.00	97.00	100.0	96.04	97.00	1,800	96.505	1.17%
2021-07-29	95.88	95.60	101.0	95.62	96.10	3,650	350,256	95.961	95.88	95.60	101.0	95.62	96.10	3,650	95.961	0.27%
2021-07-28	95.62	95.62	96.04	95.40	95.62	450	42,993	95.540	95.62	95.62	96.04	95.40	95.62	450	95.540	0.59%
2021-07-27	95.06	94.82	95.60	95.02	96.32	8,150	779,725	95.672	95.06	94.82	95.60	95.02	96.32	8,150	95.672	0.06%
2021-07-26	95.00	94.00	101.0	94.14	95.00	12,900	1,219,484	94.534	95.00	94.00	101.0	94.14	95.00	12,900	94.534	-1.10%
2021-07-23	96.06	95.40	96.58	96.50	96.80	3,100	299,262	96.536	96.06	95.40	96.58	96.50	96.80	3,100	96.536	-0.66%
2021-07-22	96.70	95.98	100.0	95.26	96.70	1,650	157,745	95.603	96.70	95.98	100.0	95.26	96.70	1,650	95.603	2.26%
2021-07-21	94.56	93.00	95.88	94.48	95.30	4,100	389,801	95.073	94.56	93.00	95.88	94.48	95.30	4,100	95.073	0.36%
2021-07-20	94.22	94.22	100.0	90.36	93.14	12,600	1,165,683	92.515	94.22	94.22	100.0	90.36	93.14	12,600	92.515	1.16%
2021-07-19	93.14	93.14	93.20	93.14	96.50	5,700	538,598	94.491	93.14	93.14	93.20	93.14	96.50	5,700	94.491	-3.48%
2021-07-16	96.50	96.30	96.72	95.66	96.82	7,550	726,553	96.232	96.50	96.30	96.72	95.66	96.82	7,550	96.232	0.90%
2021-07-15	95.64	95.14	102.0	94.66	95.88	5,750	545,846	94.930	95.64	95.14	102.0	94.66	95.88	5,750	94.930	1.74%
2021-07-14	94.00	93.50	94.38	94.00	96.22	6,100	578,565	94.847	94.00	93.50	94.38	94.00	96.22	6,100	94.847	-0.59%
2021-07-13	94.56	93.66	101.0	93.80	99.00	13,150	1,259,049	95.745	94.56	93.66	101.0	93.80	99.00	13,150	95.745	0.55%
2021-07-12	94.04	94.04	99.00	93.60	98.20	25,050	2,378,379	94.945	94.04	94.04	99.00	93.60	98.20	25,050	94.945	-5.01%
2021-07-09	99.00	99.00	100.3	99.00	101.0	4,350	435,111	100.03	99.00	99.00	100.3	99.00	101.0	4,350	100.03	-2.22%
2021-07-08	101.3	100.5	102.8	100.1	102.4	5,200	526,380	101.23	101.3	100.5	102.8	100.1	102.4	5,200	101.23	0.20%
2021-07-07	101.1	100.8	-	99.04	101.7	7,600	757,227	99.635	101.1	100.8	-	99.04	101.7	7,600	99.635	-0.83%
2021-07-06	101.9	101.0	-	101.9	104.8	3,800	392,595	103.31	101.9	101.0	-	101.8	104.8	3,800	103.31	-1.64%
2021-07-05	103.6	103.6	-	103.0	105.9	7,200	752,400	104.50	103.6	103.6	-	103.0	105.9	7,200	104.50	-1.38%
2021-07-02	105.1	104.0	105.2	104.5	105.9	8,200	864,617	105.44	105.1	104.0	105.2	104.5	105.8	8,200	105.44	0.53%
2021-06-30	104.5	104.0	104.1	103.7	105.5	16,750	1,756,572	104.87	104.5	104.0	104.1	103.7	105.5	16,750	104.87	0.92%
2021-06-29	103.6	103.4	-	102.9	103.7	4,550	470,750	103.46	103.6	103.4	-	102.9	103.7	4,550	103.46	0.68%
2021-06-28	102.9	102.2	-	102.0	103.0	11,150	1,145,125	102.70	102.8	102.2	-	101.9	102.9	11,150	102.70	2.03%
2021-06-25	100.8	100.6	-	100.6	100.6	900	90,540	100.60	100.8	100.6	-	100.6	100.6	900	100.60	0.30%
2021-06-24	100.5	100.0	-	100.3	100.5	350	35,150	100.43	100.5	100.0	-	100.3	100.5	350	100.43	-0.40%
2021-06-23	100.9	100.5	-	100.5	102.0	6,350	644,515	101.50	100.9	100.5	-	100.5	102.0	6,350	101.50	-0.20%
2021-06-22	101.1	101.3	-	100.7	101.3	15,150	1,530,757	101.04	101.1	101.3	-	100.7	101.3	15,150	101.04	-0.20%
2021-06-21	101.3	101.0	101.3	100.6	101.5	2,650	268,285	101.24	101.3	100.9	101.3	100.6	101.4	2,650	101.24	0.05%
2021-06-18	101.3	100.4	101.6	100.3	101.3	4,950	497,610	100.53	101.3	100.3	101.6	100.3	101.3	4,950	100.53	1.45%
2021-06-17	99.80	99.74	-	99.00	99.80	2,700	268,061	99.282	99.80	99.74	-	99.00	99.80	2,700	99.282	-0.10%
2021-06-16	99.90	99.50	99.90	100.2	101.4	350	35,270	100.77	99.90	99.50	99.90	100.2	101.4	350	100.77	-1.33%
2021-06-15	101.3	101.0	101.3	100.6	101.5	4,300	433,580	100.83	101.3	101.0	101.3	100.6	101.4	4,300	100.83	2.15%
2021-06-11	99.12	99.00	99.62	99.12	100.7	6,150	614,627	99.939	99.12	99.00	99.62	99.12	100.7	6,150	99.939	-0.82%
2021-06-10	99.94	99.00	100.3	99.94	101.0	700	70,474	100.68	99.94	99.00	100.3	99.94	101.0	700	100.68	0.64%
2021-06-09	99.30	99.00	-	98.74	99.76	5,075	503,203	99.153	99.30	99.00	-	98.74	99.76	5,075	99.153	-0.20%
2021-06-08	99.50	99.50	102.0	99.50	101.4	2,000	200,092	100.05	99.50	99.50	102.0	99.50	101.3	2,000	100.05	-0.34%
2021-06-07	99.84	99.50	100.6	99.82	101.0	2,600	259,948	99.980	99.84	99.50	100.6	99.82	101.0	2,600	99.980	-0.02%
2021-06-04	99.86	99.50	100.5	99.72	100.2	4,750	474,979	99.996	99.86	99.50	100.5	99.72	100.2	4,750	99.996	0.36%
2021-06-03	99.50	99.50	100.0	99.50	99.50	1,300	129,350	99.500	99.50	99.50	100.0	99.50	99.50	1,300	99.500	0.51%
2021-06-02	99.00	99.00	99.10	99.00	100.5	900	89,902	99.891	99.00	99.00	99.10	99.00	100.5	900	99.891	-1.05%
2021-06-01	100.1	100.1	100.5	99.14	100.1	1,950	194,163	99.571	100.1	100.1	100.5	99.14	100.1	1,950	99.571	1.43%
2021-05-31	98.64	98.52	99.20	97.00	98.90	4,500	441,496	98.110	98.64	98.52	99.20	97.00	98.90	4,500	98.110	1.23%
2021-05-28	97.44	97.22	-	97.38	97.38	100	9,738	97.380	97.44	97.22	-	97.38	97.38	100	97.380	0.06%
2021-05-27	97.38	-	98.68	97.10	99.60	500	49,387	98.774	97.38	-	98.68	97.10	99.60	500	98.774	-1.70%
2021-05-26	99.06	98.66	100.0	98.80	99.40	4,500	445,335	98.963	99.06	98.66	100.0	98.80	99.40	4,500	98.963	-0.14%
2021-05-25	99.20	99.20	100.0	97.40	99.20	1,150	113,668	98.842	99.20	99.20	100.0	97.40	99.20	1,150	98.842	0.69%
2021-05-24	98.52	98.40	98.80	97.82	98.60	3,700	364,268	98.451	98.52	98.40	98.80	97.82	98.60	3,700	98.451	0.84%
2021-05-21	97.70	97.00	98.74	97.52	98.08	900	87,992	97.769	97.70	97.00	98.74	97.52	98.08	900	97.769	0.51%
2021-05-20	97.20	97.20	97.72	96.12	96.40	6,100	587,239	96.269	97.20	97.20	97.72	96.12	96.40	6,100	96.269	1.46%
2021-05-18	95.80	95.50	97.86	95.80	97.20	8,750	844,673	96.534	95.80	95.50	97.86	95.80	97.20	8,750	96.534	-1.18%
2021-05-17	96.94	96.94	97.00	96.48	97.64	4,100	397,190	96.876	96.94	96.94	97.00	96.48	97.64	4,100	96.876	0.46%
2021-05-14	96.50	-	97.50	96.50	96.50	100	9,650	96.500	96.50	-	97.50	96.50	96.50	100	96.500	-0.10%
2021-05-13	96.60	96.38	96.60	96.80	97.70	4,400	427,048	97.056	96.60	96.38	96.60	96.80	97.70	4,400	97.056	-0.90%
2021-05-12	97.48	97.48	99.00	96.16	97.52	4,550	442,634	97.282	97.48	97.48	99.00	96.16	97.52	4,550	97.282	-0.31%
2021-05-11	97.78	97.66	99.00	96.78	98.40	5,000	489,164	97.833	97.78	97.66	99.00	96.78	98.40	5,000	97.833	-0.39%
2021-05-10	98.16	97.36	98.16	96.00	98.40	5,900	573,125	97.140	98.16	97.36	98.16	96.00	98.40	5,900	97.140	2.36%
2021-05-07	95.90	95.30	95.90	95.82	97.34	2,800	268,752	95.983	95.90	95.30	95.90	95.82	97.34	2,800	95.983	-1.30%
2021-05-06	97.16	96.42	97.82	97.16	97.18	250	24,293	97.172	97.16	96.42	97.82	97.16	97.18	250	97.172	-0.82%
2021-05-05	97.96	97.84	98.30	97.40	97.96	450	43,947	97.660	97.96	97.84	98.30	97.40	97.96	450	97.660	1.18%
2021-05-04	96.82	-	100.0	95.68	96.80	2,600	249,746	96.056	96.82	-	100.0	95.68	96.80	2,600	96.056	-0.06%
2021-05-03	96.88	95.80	96.90	-	-	900	87,210	96.900	96.88	95.80	96.90	-	-	900	96.900	0.00%
2021-04-30	96.88	96.88	100.0	96.82	96.82	50	4,841	96.820	96.88	96.88	100.0	96.82	96.82	50	96.820	0.52%
2021-04-29	96.38	96.38	96.44	96.32	97.38	5,200	503,520	96.831	96.38	96.38	96.44	96.32	97.38	5,200	96.831	0.50%
2021-04-28	95.90	94.50	96.02	95.46	96.50	2,000	191,693	95.847	95.90	94.50	96.02	95.46	96.50	2,000	95.847	1.14%
2021-04-27	94.82	94.82	95.70	94.76	95.18	7,800	741,490	95.063	94.82	94.82	95.70	94.76	95.18	7,800	95.063	0.59%
2021-04-26	94.26	94.00	-	93.48	97.76	15,050	1,430,587	95.056	94.26	94.00	-	93.48	97.76	15,050	95.056	-2.72%
2021-04-23	96.90	96.40	-	95.34	96.90	3,950	379,118	95.979	96.90	96.40	-	95.34	96.90	3,950	95.979	0.00%
2021-04-22	96.90	96.80	100.3	96.90	100.2	11,300	1,122,733	99.357	96.90	96.80	100.3	96.90	100.2	11,300	99.357	-3.10%
2021-04-21	100.0	100.0	-	99.28	100.0	11,400	1,138,336	99.854	100.0	100.0	-	99.28	100.0	11,400	99.854	0.00%
2021-04-20	100.0	98.80	100.4	98.52	100.5	20,100	2,011,330	100.07	100.0	98.80	100.4	98.52	100.5	20,100	100.07	1.87%
2021-04-19	98.16	98.16	-	95.50	97.32	2,100	202,256	96.312	98.16	98.16	-	95.50	97.32	2,100	96.312	2.48%
2021-04-16	95.78	95.00	-	95.00	97.40	15,750	1,518,587	96.418	95.78	95.00	-	95.00	97.40	15,750	96.418	-0.85%
2021-04-15	96.60	95.00	96.36	96.36	97.36	14,800	1,437,387	97.121	96.60	95.00	96.36	96.36	97.36	14,800	97.121	1.09%
2021-04-14	95.56	95.56	-	93.52	95.60	19,950	1,872,364	93.853	95.56	95.56	-	93.52	95.60	19,950	93.853	1.08%
2021-04-13	94.54	81.00	95.48	94.54	96.80	8,100	776,447	95.858	94.54	81.00	95.48	94.54	96.80	8,100	95.858	-0.55%
2021-04-12	95.06	81.00	96.80	94.00	95.06	2,200	208,026	94.557	95.06	81.00	96.80	94.00	95.06	2,200	94.557	2.44%
2021-04-09	92.80	81.00	94.00	92.80	92.84	250	23,203	92.812	92.80	81.00	94.00	92.80	92.84	250	92.812	0.00%
2021-04-08	92.80	92.60	92.80	92.90	93.36	1,900	176,801	93.053	92.80	92.60	92.80	92.90	93.36	1,900	93.053	-0.85%
2021-04-07	93.60	93.50	93.80	93.60	94.34	1,950	183,320	94.010	93.60	93.50	93.80	93.60	94.34	1,950	94.010	1.72%
2021-04-01	92.02	90.78	92.02	89.94	92.24	5,250	477,934	91.035	92.02	90.78	92.02	89.94	92.24	5,250	91.035	2.98%
2021-03-31	89.36	89.48	92.80	89.14	89.48	9,900	883,788	89.272	89.36	89.48	92.80	89.14	89.48	9,900	89.272	0.86%
2021-03-30	88.60	87.70	89.00	88.30	88.32	150	13,246	88.307	88.60	87.70	89.00	88.30	88.32	150	88.307	1.07%
2021-03-29	87.66	85.00	89.00	87.64	87.84	1,200	105,305	87.754	87.66	85.00	89.00	87.64	87.84	1,200	87.754	0.64%
2021-03-26	87.10	87.10	88.00	86.60	86.80	850	73,620	86.612	87.10	87.10	88.00	86.60	86.80	850	86.612	0.35%
2021-03-25	86.80	86.80	92.80	86.46	86.54	250	21,627	86.508	86.80	86.80	92.80	86.46	86.54	250	86.508	0.42%
2021-03-24	86.44	85.96	86.80	86.12	88.06	3,300	286,087	86.693	86.44	85.96	86.80	86.12	88.06	3,300	86.693	-1.66%
2021-03-23	87.90	87.60	87.90	88.72	88.72	400	35,488	88.720	87.90	87.60	87.90	88.72	88.72	400	88.720	-0.92%
2021-03-22	88.72	85.00	88.72	88.16	89.14	1,900	168,442	88.654	88.72	85.00	88.72	88.16	89.14	1,900	88.654	-0.09%
2021-03-19	88.80	85.00	92.80	-	-	0	0	-	88.80	85.00	92.80	-	-	0	-	-0.22%
2021-03-18	89.00	85.00	89.34	88.90	89.34	2,350	209,208	89.025	89.00	85.00	89.34	88.90	89.34	2,350	89.025	1.41%
2021-03-17	87.76	87.74	88.16	87.10	88.08	450	39,325	87.389	87.76	87.74	88.16	87.10	88.08	450	87.389	-0.27%
2021-03-16	88.00	88.00	88.12	88.00	88.76	6,800	602,542	88.609	88.00	88.00	88.12	88.00	88.76	6,800	88.609	-0.68%
2021-03-15	88.60	79.40	88.60	89.00	89.00	100	8,900	89.000	88.60	79.40	88.60	89.00	89.00	100	89.000	0.00%
2021-03-12	88.60	85.00	88.80	88.60	88.90	450	39,985	88.856	88.60	85.00	88.80	88.60	88.90	450	88.856	0.11%
2021-03-11	88.50	88.08	90.80	88.50	88.60	950	84,105	88.532	88.50	88.08	90.80	88.50	88.60	950	88.532	0.87%
2021-03-10	87.74	87.50	90.80	87.46	87.72	1,600	140,291	87.682	87.74	87.50	90.80	87.46	87.72	1,600	87.682	0.60%
2021-03-09	87.22	87.22	87.76	86.94	88.64	3,800	332,555	87.514	87.22	87.22	87.76	86.94	88.64	3,800	87.514	-0.89%
2021-03-08	88.00	88.00	89.00	88.00	89.52	3,650	323,864	88.730	88.00	88.00	89.00	88.00	89.52	3,650	88.730	-0.23%
2021-03-05	88.20	82.68	88.50	87.80	88.20	3,250	285,642	87.890	88.20	82.68	88.50	87.80	88.20	3,250	87.890	-0.32%
2021-03-04	88.48	88.32	90.80	88.30	89.84	7,300	651,653	89.268	88.48	88.32	90.80	88.30	89.84	7,300	89.268	-1.25%
2021-03-03	89.60	89.40	90.28	89.30	90.30	1,850	165,472	89.444	89.60	89.40	90.28	89.30	90.30	1,850	89.444	-0.04%
2021-03-02	89.64	89.10	90.30	88.88	89.10	6,150	546,773	88.906	89.64	89.10	90.30	88.88	89.10	6,150	88.906	1.54%
2021-03-01	88.28	88.20	88.38	87.60	88.38	22,500	1,981,008	88.045	88.28	88.20	88.38	87.60	88.38	22,500	88.045	0.32%
2021-02-26	88.00	88.00	91.80	86.76	87.86	18,800	1,637,025	87.076	88.00	88.00	91.80	86.76	87.86	18,800	87.076	0.00%
2021-02-25	88.00	88.00	88.34	87.84	88.88	3,750	330,686	88.183	88.00	88.00	88.34	87.84	88.88	3,750	88.183	0.55%
2021-02-24	87.52	87.52	87.80	87.26	90.50	5,300	471,374	88.938	87.52	87.52	87.80	87.26	90.50	5,300	88.938	-2.32%
2021-02-23	89.60	89.00	89.60	89.46	91.20	8,050	731,479	90.867	89.60	89.00	89.60	89.46	91.20	8,050	90.867	-0.73%
2021-02-22	90.26	89.40	90.50	89.40	90.62	4,350	391,903	90.093	90.26	89.40	90.50	89.40	90.62	4,350	90.093	1.42%
2021-02-19	89.00	88.80	89.30	88.30	89.00	6,850	607,072	88.624	89.00	88.80	89.30	88.30	89.00	6,850	88.624	0.61%
2021-02-18	88.46	87.40	88.56	86.98	88.68	1,950	172,295	88.356	88.46	87.40	88.56	86.98	88.68	1,950	88.356	1.28%
2021-02-17	87.34	84.80	90.40	87.32	88.20	17,550	1,539,447	87.718	87.34	84.80	90.40	87.32	88.20	17,550	87.718	-1.64%
2021-02-16	88.80	88.38	88.80	87.54	88.80	6,200	546,444	88.136	88.80	88.38	88.80	87.54	88.80	6,200	88.136	1.76%
2021-02-11	87.26	87.26	87.50	87.08	87.26	4,400	383,348	87.125	87.26	87.26	87.50	87.08	87.26	4,400	87.125	1.04%
2021-02-10	86.36	85.86	86.42	86.36	86.42	2,700	233,283	86.401	86.36	85.86	86.42	86.36	86.42	2,700	86.401	0.82%
2021-02-09	85.66	85.62	88.80	83.50	85.20	4,600	390,187	84.823	85.66	85.62	88.80	83.50	85.20	4,600	84.823	2.69%
2021-02-08	83.42	83.42	87.16	83.00	88.80	11,750	1,000,433	85.143	83.42	83.42	87.16	83.00	88.80	11,750	85.143	-4.49%
2021-02-05	87.34	86.72	89.00	86.50	87.34	2,800	243,191	86.854	87.34	86.72	89.00	86.50	87.34	2,800	86.854	0.88%
2021-02-04	86.58	85.00	-	86.24	87.26	14,400	1,246,917	86.591	86.58	85.00	-	86.24	87.26	14,400	86.591	0.05%
2021-02-03	86.54	85.80	-	85.32	85.90	4,400	376,114	85.480	86.54	85.80	-	85.32	85.90	4,400	85.480	3.02%
2021-02-02	84.00	82.50	84.40	80.60	84.02	9,500	772,768	81.344	84.00	82.50	84.40	80.60	84.02	9,500	81.344	2.87%
2021-02-01	81.66	81.66	82.50	81.66	84.00	11,950	986,051	82.515	81.66	81.66	82.50	81.66	84.00	11,950	82.515	-2.83%
2021-01-29	84.04	83.54	-	80.50	84.04	15,500	1,279,076	82.521	84.04	83.54	-	80.50	84.04	15,500	82.521	4.29%
2021-01-28	80.58	80.00	81.00	80.00	86.02	26,350	2,167,517	82.259	80.58	80.00	81.00	80.00	86.02	26,350	82.259	-6.39%
2021-01-27	86.08	86.08	87.00	84.48	88.12	15,320	1,313,001	85.705	86.08	86.08	87.00	84.48	88.12	15,320	85.705	-1.06%
2021-01-26	87.00	87.00	90.00	86.20	88.90	18,850	1,634,376	86.704	87.00	87.00	90.00	86.20	88.90	18,850	86.704	-2.29%
2021-01-25	89.04	88.00	90.00	88.98	90.50	10,050	900,952	89.647	89.04	88.00	90.00	88.98	90.50	10,050	89.647	-0.80%
2021-01-22	89.76	89.12	-	89.44	90.66	5,100	460,748	90.343	89.76	89.12	-	89.44	90.66	5,100	90.343	-0.36%
2021-01-21	90.08	90.00	90.60	87.80	90.18	16,700	1,482,365	88.764	90.08	90.00	90.60	87.80	90.18	16,700	88.764	2.13%
2021-01-20	88.20	88.20	88.30	86.96	88.68	31,850	2,802,323	87.985	88.20	88.20	88.30	86.96	88.68	31,850	87.985	-2.22%
2021-01-19	90.20	90.20	91.46	88.90	92.36	11,850	1,070,103	90.304	90.20	90.20	91.46	88.90	92.36	11,850	90.304	-1.74%
2021-01-18	91.80	91.70	91.82	91.74	92.18	4,550	418,847	92.054	91.80	91.70	91.82	91.74	92.18	4,550	92.054	-0.22%
2021-01-15	92.00	90.40	98.00	91.46	92.78	13,050	1,203,281	92.205	92.00	90.40	98.00	91.46	92.78	13,050	92.205	1.25%
2021-01-14	90.86	90.86	91.70	90.44	93.34	7,350	669,719	91.118	90.86	90.86	91.70	90.44	93.34	7,350	91.118	-2.66%
2021-01-13	93.34	92.00	93.34	92.10	94.40	8,550	802,516	93.862	93.34	92.00	93.34	92.10	94.40	8,550	93.862	-0.93%
2021-01-12	94.22	94.00	94.22	93.56	94.96	13,650	1,289,864	94.496	94.22	94.00	94.22	93.56	94.96	13,650	94.496	1.18%
2021-01-11	93.12	93.00	93.12	91.36	93.12	5,900	543,217	92.071	93.12	93.00	93.12	91.36	93.12	5,900	92.071	1.82%
2021-01-08	91.46	91.04	92.60	89.70	91.48	19,600	1,768,750	90.242	91.46	91.04	92.60	89.70	91.48	19,600	90.242	0.62%
2021-01-07	90.90	90.50	-	89.58	90.90	7,350	663,640	90.291	90.90	90.50	-	89.58	90.90	7,350	90.291	1.52%
2021-01-06	89.54	88.20	89.98	87.82	89.98	8,900	793,602	89.169	89.54	88.20	89.98	87.82	89.98	8,900	89.169	2.38%
2021-01-05	87.46	87.46	88.02	87.40	87.50	250	21,860	87.440	87.46	87.46	88.02	87.40	87.50	250	87.440	0.07%
2021-01-04	87.40	87.20	-	85.98	87.40	5,950	517,840	87.032	87.40	87.20	-	85.98	87.40	5,950	87.032	1.65%
2020-12-31	85.98	85.94	86.40	85.96	85.96	900	77,364	85.960	85.98	85.94	86.40	85.96	85.96	900	85.960	1.30%
2020-12-30	84.88	-	86.24	84.88	86.34	5,300	454,901	85.830	84.88	-	86.24	84.88	86.34	5,300	85.830	-0.28%
2020-12-29	85.12	85.08	85.12	83.84	85.12	11,050	933,122	84.445	85.12	85.08	85.12	83.84	85.12	11,050	84.445	1.33%
2020-12-28	84.00	83.66	84.00	83.40	84.02	1,150	96,053	83.524	84.00	83.66	84.00	83.40	84.02	1,150	83.524	2.39%
2020-12-24	82.04	-	84.50	81.00	83.64	8,500	696,392	81.928	82.04	-	84.50	81.00	83.64	8,500	81.928	-1.96%
2020-12-23	83.68	83.24	85.00	83.66	83.68	5,300	443,497	83.679	83.68	83.24	85.00	83.66	83.68	5,300	83.679	0.34%
2020-12-22	83.40	83.40	-	83.00	83.70	5,000	416,865	83.373	83.40	83.40	-	83.00	83.70	5,000	83.373	0.12%
2020-12-21	83.30	83.00	-	83.30	83.36	9,600	800,066	83.340	83.30	83.00	-	83.30	83.36	9,600	83.340	0.26%
2020-12-18	83.08	82.90	83.08	82.80	83.32	1,550	128,702	83.034	83.08	82.90	83.08	82.80	83.32	1,550	83.034	1.07%
2020-12-17	82.20	82.00	82.20	82.20	84.50	8,050	670,106	83.243	82.20	82.00	82.20	82.20	84.50	8,050	83.243	-1.20%
2020-12-16	83.20	83.20	84.00	83.10	84.40	8,800	736,993	83.749	83.20	83.20	84.00	83.10	84.40	8,800	83.749	0.17%
2020-12-15	83.06	82.00	85.00	83.58	85.08	4,750	399,378	84.080	83.06	82.00	85.00	83.58	85.08	4,750	84.080	-0.84%
2020-12-14	83.76	83.64	84.00	83.50	84.00	5,600	468,872	83.727	83.76	83.64	84.00	83.50	84.00	5,600	83.727	1.97%
2020-12-11	82.14	82.00	82.80	81.80	82.18	3,300	270,354	81.925	82.14	82.00	82.80	81.80	82.18	3,300	81.925	0.66%
2020-12-10	81.60	80.80	81.60	81.80	82.22	6,900	565,798	82.000	81.60	80.80	81.60	81.80	82.22	6,900	82.000	-0.12%
2020-12-09	81.70	81.36	81.82	81.36	82.00	6,450	527,134	81.726	81.70	81.36	81.82	81.36	82.00	6,450	81.726	0.47%
2020-12-08	81.32	80.50	82.00	81.34	81.52	4,150	337,753	81.386	81.32	80.50	82.00	81.34	81.52	4,150	81.386	0.30%
2020-12-07	81.08	80.96	81.30	80.80	81.18	6,750	546,601	80.978	81.08	80.96	81.30	80.80	81.18	6,750	80.978	0.35%
2020-12-04	80.80	80.58	81.20	80.92	81.20	600	48,580	80.967	80.80	80.58	81.20	80.92	81.20	600	80.967	0.27%
2020-12-03	80.58	80.06	-	80.06	80.58	1,650	132,125	80.076	80.58	80.06	-	80.06	80.58	1,650	80.076	1.23%
2020-12-02	79.60	79.50	79.96	79.60	80.04	4,800	383,986	79.997	79.60	79.50	79.96	79.60	80.04	4,800	79.997	0.18%
2020-12-01	79.46	79.46	80.00	79.00	79.30	3,500	276,926	79.122	79.46	79.46	80.00	79.00	79.30	3,500	79.122	0.43%
2020-11-30	79.12	78.96	80.00	79.20	79.74	23,150	1,833,833	79.215	79.12	78.96	80.00	79.20	79.74	23,150	79.215	-0.20%
2020-11-27	79.28	-	80.00	79.28	79.58	3,400	269,657	79.311	79.28	-	80.00	79.28	79.58	3,400	79.311	0.03%
2020-11-26	79.26	78.48	79.26	79.26	79.26	100	7,926	79.260	79.26	78.48	79.26	79.26	79.26	100	79.260	-0.43%
2020-11-25	79.60	79.00	-	79.60	80.42	5,400	432,012	80.002	79.60	79.00	-	79.60	80.42	5,400	80.002	0.76%
2020-11-24	79.00	-	79.42	79.00	79.44	2,950	233,640	79.200	79.00	-	79.42	79.00	79.44	2,950	79.200	-0.08%
2020-11-23	79.06	78.56	-	78.12	79.06	16,950	1,328,117	78.355	79.06	78.56	-	78.12	79.06	16,950	78.355	1.02%
2020-11-20	78.26	78.26	78.46	77.76	78.26	1,050	82,003	78.098	78.26	78.26	78.46	77.76	78.26	1,050	78.098	1.08%
2020-11-19	77.42	76.58	-	77.42	77.50	5,000	387,180	77.436	77.42	76.58	-	77.42	77.50	5,000	77.436	1.10%
2020-11-18	76.58	76.00	77.22	-	-	0	0	-	76.58	76.00	77.22	-	-	0	-	0.00%
2020-11-17	76.58	75.00	-	76.00	76.02	1,350	102,605	76.004	76.58	75.00	-	76.00	76.02	1,350	76.004	1.14%
2020-11-16	75.72	75.20	77.40	75.48	77.92	29,550	2,286,728	77.385	75.72	75.20	77.40	75.48	77.92	29,550	77.385	-1.56%
2020-11-13	76.92	76.80	77.16	76.88	77.00	1,300	100,048	76.960	76.92	76.80	77.16	76.88	77.00	1,300	76.960	-0.26%
2020-11-12	77.12	76.40	77.16	76.40	77.12	5,200	398,340	76.604	77.12	76.40	77.16	76.40	77.12	5,200	76.604	0.81%
2020-11-11	76.50	75.80	77.16	76.40	76.60	3,200	244,560	76.425	76.50	75.80	77.16	76.40	76.60	3,200	76.425	-0.98%
2020-11-10	77.26	76.66	77.64	77.30	77.60	3,600	278,988	77.497	77.26	76.66	77.64	77.30	77.60	3,600	77.497	1.18%
2020-11-09	76.36	76.00	77.00	75.80	76.36	500	38,012	76.024	76.36	76.00	77.00	75.80	76.36	500	76.024	1.70%
2020-11-06	75.08	75.00	75.38	75.08	75.50	3,700	277,882	75.103	75.08	75.00	75.38	75.08	75.50	3,700	75.103	-0.82%
2020-11-05	75.70	75.30	76.60	75.24	76.10	6,200	470,835	75.941	75.70	75.30	76.60	75.24	76.10	6,200	75.941	0.61%
2020-11-04	75.24	66.50	75.80	74.82	75.30	13,900	1,044,894	75.172	75.24	66.50	75.80	74.82	75.30	13,900	75.172	0.16%
2020-11-03	75.12	66.50	-	74.92	75.12	300	22,495	74.983	75.12	66.50	-	74.92	75.12	300	74.983	0.32%
2020-11-02	74.88	74.80	-	74.48	75.18	1,900	141,687	74.572	74.88	74.80	-	74.48	75.18	1,900	74.572	1.13%
2020-10-30	74.04	66.50	-	73.06	75.00	6,100	450,507	73.854	74.04	66.50	-	73.06	75.00	6,100	73.854	0.54%
2020-10-29	73.64	73.30	-	73.12	74.00	7,750	569,933	73.540	73.64	73.30	-	73.12	74.00	7,750	73.540	-0.22%
2020-10-28	73.80	66.50	73.82	73.80	76.30	7,900	591,212	74.837	73.80	66.50	73.82	73.80	76.30	7,900	74.837	-3.50%
2020-10-27	76.48	75.00	-	75.00	77.20	33,350	2,560,709	76.783	76.48	75.00	-	75.00	77.20	33,350	76.783	0.63%
2020-10-23	76.00	76.00	-	74.32	75.90	11,000	823,247	74.841	76.00	76.00	-	74.32	75.90	11,000	74.841	2.26%
2020-10-22	74.32	73.12	-	73.44	73.88	5,900	433,616	73.494	74.32	73.12	-	73.44	73.88	5,900	73.494	0.49%
2020-10-21	73.96	73.62	-	73.96	74.10	2,100	155,603	74.097	73.96	73.62	-	73.96	74.10	2,100	74.097	0.19%
2020-10-20	73.82	73.60	74.12	73.60	73.94	3,650	269,840	73.929	73.82	73.60	74.12	73.60	73.94	3,650	73.929	-0.51%
2020-10-19	74.20	74.02	-	73.94	74.80	16,000	1,190,345	74.397	74.20	74.02	-	73.94	74.80	16,000	74.397	-0.70%
2020-10-16	74.72	73.88	75.00	74.30	74.90	2,800	208,916	74.613	74.72	73.88	75.00	74.30	74.90	2,800	74.613	0.97%
2020-10-15	74.00	73.24	74.00	73.52	74.00	16,200	1,192,537	73.613	74.00	73.24	74.00	73.52	74.00	16,200	73.613	1.15%
2020-10-14	73.16	73.16	-	73.00	73.04	4,050	295,786	73.034	73.16	73.16	-	73.00	73.04	4,050	73.034	1.30%
2020-10-12	72.22	71.78	74.80	71.60	72.22	1,250	89,923	71.938	72.22	71.78	74.80	71.60	72.22	1,250	71.938	0.50%
2020-10-09	71.86	70.90	72.00	71.06	71.90	8,000	570,621	71.328	71.86	70.90	72.00	71.06	71.90	8,000	71.328	1.21%
2020-10-08	71.00	71.00	72.00	71.00	71.06	3,250	230,765	71.005	71.00	71.00	72.00	71.00	71.06	3,250	71.005	-0.11%
2020-10-07	71.08	71.08	71.50	70.40	70.40	600	42,240	70.400	71.08	71.08	71.50	70.40	70.40	600	70.400	0.45%
2020-10-06	70.76	70.00	70.76	70.78	70.78	50	3,539	70.780	70.76	70.00	70.76	70.78	70.78	50	70.780	1.09%
2020-10-05	70.00	69.50	70.30	70.00	70.02	900	63,014	70.016	70.00	69.50	70.30	70.00	70.02	900	70.016	0.49%
2020-09-30	69.66	69.40	75.90	-	-	0	0	-	69.66	69.40	75.90	-	-	0	-	-0.57%
2020-09-29	70.06	69.20	75.90	-	-	0	0	-	70.06	69.20	75.90	-	-	0	-	-0.06%
2020-09-28	70.10	69.20	75.90	70.10	70.10	1,100	77,110	70.100	70.10	69.20	75.90	70.10	70.10	1,100	70.100	0.09%
2020-09-25	70.04	69.20	72.00	70.00	70.08	2,600	182,116	70.045	70.04	69.20	72.00	70.00	70.08	2,600	70.045	-0.77%
2020-09-24	70.58	69.20	71.30	70.20	71.30	3,600	253,980	70.550	70.58	69.20	71.30	70.20	71.30	3,600	70.550	-0.17%
2020-09-23	70.70	69.20	71.30	-	-	0	0	-	70.70	69.20	71.30	-	-	0	-	0.00%
2020-09-22	70.70	70.62	72.00	69.92	70.70	9,700	680,634	70.168	70.70	70.62	72.00	69.92	70.70	9,700	70.168	0.68%
2020-09-21	70.22	70.16	70.50	69.74	70.54	23,800	1,666,926	70.039	70.22	70.16	70.50	69.74	70.54	23,800	70.039	0.60%
2020-09-18	69.80	69.00	73.00	69.60	69.80	1,300	90,700	69.769	69.80	69.00	73.00	69.60	69.80	1,300	69.769	0.29%
2020-09-17	69.60	68.50	69.80	68.98	69.60	5,800	400,160	68.993	69.60	68.50	69.80	68.98	69.60	5,800	68.993	-0.23%
2020-09-16	69.76	69.00	69.80	69.76	69.80	100	6,978	69.780	69.76	69.00	69.80	69.76	69.80	100	69.780	0.49%
2020-09-15	69.42	69.20	-	69.36	69.36	1,000	69,360	69.360	69.42	69.20	-	69.36	69.36	1,000	69.360	0.12%
2020-09-14	69.34	69.34	69.80	-	-	0	0	-	69.34	69.34	69.80	-	-	0	-	0.35%
2020-09-11	69.10	69.10	71.40	69.08	69.10	3,650	252,147	69.081	69.10	69.10	71.40	69.08	69.10	3,650	69.081	-0.12%
2020-09-10	69.18	69.00	71.40	69.18	69.80	4,400	306,376	69.631	69.18	69.00	71.40	69.18	69.80	4,400	69.631	-0.06%
2020-09-09	69.22	68.50	71.40	68.80	69.24	2,150	148,567	69.101	69.22	68.50	71.40	68.80	69.24	2,150	69.101	-0.06%
2020-09-08	69.26	69.00	70.10	69.26	69.66	19,100	1,326,355	69.443	69.26	69.00	70.10	69.26	69.66	19,100	69.443	-0.80%
2020-09-07	69.82	55.00	69.84	69.84	70.88	850	59,750	70.294	69.82	55.00	69.84	69.84	70.88	850	70.294	-0.51%
2020-09-04	70.18	-	70.46	69.30	70.46	7,500	525,578	70.077	70.18	-	70.46	69.30	70.46	7,500	70.077	-0.20%
2020-09-03	70.32	70.04	70.66	69.90	70.42	6,500	456,095	70.168	70.32	70.04	70.66	69.90	70.42	6,500	70.168	1.47%
2020-09-02	69.30	69.00	69.30	69.30	69.30	150	10,395	69.300	69.30	69.00	69.30	69.30	69.30	150	69.300	0.58%
2020-09-01	68.90	68.60	69.00	67.98	68.90	11,250	767,537	68.226	68.90	68.60	69.00	67.98	68.90	11,250	68.226	0.58%
2020-08-31	68.50	68.16	69.20	68.50	69.00	4,300	296,320	68.912	68.50	68.16	69.20	68.50	69.00	4,300	68.912	0.15%
2020-08-28	68.40	67.60	69.00	67.66	68.22	3,150	214,387	68.059	68.40	67.60	69.00	67.66	68.22	3,150	68.059	0.74%
2020-08-27	67.90	67.60	68.50	67.90	68.42	7,600	519,084	68.301	67.90	67.60	68.50	67.90	68.42	7,600	68.301	-0.82%
2020-08-26	68.46	67.60	68.46	68.46	68.46	150	10,269	68.460	68.46	67.60	68.46	68.46	68.46	150	68.460	-0.17%
2020-08-25	68.58	68.58	69.00	68.00	68.16	550	37,408	68.015	68.58	68.58	69.00	68.00	68.16	550	68.015	1.18%
2020-08-24	67.78	67.60	-	67.16	67.16	11,250	755,550	67.160	67.78	67.60	-	67.16	67.16	11,250	67.160	1.53%
2020-08-21	66.76	66.76	-	66.40	66.66	3,350	222,492	66.416	66.76	66.76	-	66.40	66.66	3,350	66.416	0.00%
2020-08-20	66.76	66.50	-	66.36	66.90	1,350	90,019	66.681	66.76	66.50	-	66.36	66.90	1,350	66.681	-0.80%
2020-08-19	67.30	67.30	67.54	-	-	0	0	-	67.30	67.30	67.54	-	-	0	-	0.00%
2020-08-18	67.30	65.16	69.00	67.00	67.54	650	43,577	67.042	67.30	65.16	69.00	67.00	67.54	650	67.042	-0.18%
2020-08-17	67.42	65.16	-	67.14	67.84	5,100	343,692	67.391	67.42	65.16	-	67.14	67.84	5,100	67.391	-0.53%
2020-08-14	67.78	65.16	69.00	67.56	68.28	1,350	91,788	67.991	67.78	65.16	69.00	67.56	68.28	1,350	67.991	-0.15%
2020-08-13	67.88	67.34	-	67.34	67.96	1,700	114,788	67.522	67.88	67.34	-	67.34	67.96	1,700	67.522	0.71%
2020-08-12	67.40	67.36	-	66.94	67.50	6,500	437,176	67.258	67.40	67.36	-	66.94	67.50	6,500	67.258	-0.18%
2020-08-11	67.52	67.20	-	67.54	68.50	1,800	122,444	68.024	67.52	67.20	-	67.54	68.50	1,800	68.024	-0.32%
2020-08-10	67.74	65.16	68.00	67.60	67.90	1,550	105,220	67.884	67.74	65.16	68.00	67.60	67.90	1,550	67.884	0.30%
2020-08-07	67.54	65.16	68.00	67.46	67.60	3,300	222,930	67.555	67.54	65.16	68.00	67.46	67.60	3,300	67.555	0.15%
2020-08-06	67.44	66.50	68.00	66.82	67.66	18,250	1,223,781	67.056	67.44	66.50	68.00	66.82	67.66	18,250	67.056	1.41%
2020-08-05	66.50	66.50	-	66.00	67.06	7,450	497,351	66.759	66.50	66.50	-	66.00	67.06	7,450	66.759	1.40%
2020-08-04	65.58	65.00	-	65.24	65.78	10,900	715,942	65.683	65.58	65.00	-	65.24	65.78	10,900	65.683	0.77%
2020-08-03	65.08	60.00	-	63.58	65.08	1,400	89,832	64.166	65.08	60.00	-	63.58	65.08	1,400	64.166	1.91%
2020-07-31	63.86	60.00	64.10	64.00	64.60	1,000	64,210	64.210	63.86	60.00	64.10	64.00	64.60	1,000	64.210	-0.22%
2020-07-30	64.00	64.00	-	63.42	63.44	900	57,094	63.438	64.00	64.00	-	63.42	63.44	900	63.438	2.89%
2020-07-29	62.20	61.50	-	61.18	62.20	4,600	284,534	61.855	62.20	61.50	-	61.18	62.20	4,600	61.855	-3.57%
2020-07-28	64.50	64.50	-	62.00	63.96	4,650	292,579	62.920	64.50	64.50	-	62.00	63.96	4,650	62.920	3.60%
2020-07-27	62.26	62.10	63.46	62.06	65.54	4,900	308,544	62.968	62.26	62.10	63.46	62.06	65.54	4,900	62.968	-4.57%
2020-07-24	65.24	65.04	65.80	64.56	66.92	2,900	191,621	66.076	65.24	65.04	65.80	64.56	66.92	2,900	66.076	-3.12%
2020-07-23	67.34	67.16	68.00	66.60	67.26	950	63,749	67.104	67.34	67.16	68.00	66.60	67.26	950	67.104	0.33%
2020-07-22	67.12	-	68.20	67.12	67.12	150	10,068	67.120	67.12	-	68.20	67.12	67.12	150	67.120	-0.71%
2020-07-21	67.60	67.60	68.42	67.14	68.42	1,750	118,243	67.567	67.60	67.60	68.42	67.14	68.42	1,750	67.567	-0.38%
2020-07-20	67.86	-	68.38	68.08	68.38	1,150	78,436	68.205	67.86	-	68.38	68.08	68.38	1,150	68.205	-1.22%
2020-07-17	68.70	68.10	69.48	68.88	69.08	400	27,616	69.040	68.70	68.10	69.48	68.88	69.08	400	69.040	0.73%
2020-07-16	68.20	68.20	-	68.16	68.22	7,450	507,937	68.179	68.20	68.20	-	68.16	68.22	7,450	68.179	-0.23%
2020-07-15	68.36	-	-	68.36	68.56	1,150	78,814	68.534	68.36	-	-	68.36	68.56	1,150	68.534	0.83%
2020-07-14	67.80	-	-	67.60	68.06	1,650	111,796	67.755	67.80	-	-	67.60	68.06	1,650	67.755	-0.29%
2020-07-13	68.00	67.80	68.04	68.00	68.56	2,800	191,338	68.335	68.00	67.80	68.04	68.00	68.56	2,800	68.335	-0.82%
2020-07-10	68.56	68.10	68.56	68.76	69.00	1,450	99,762	68.801	68.56	68.10	68.56	68.76	69.00	1,450	68.801	-0.46%
2020-07-09	68.88	-	-	68.10	68.80	1,300	89,239	68.645	68.88	-	-	68.10	68.80	1,300	68.645	0.88%
2020-07-08	68.28	68.28	68.30	68.28	68.44	1,000	68,379	68.379	68.28	68.28	68.30	68.28	68.44	1,000	68.379	0.41%
2020-07-07	68.00	-	69.00	67.96	69.10	1,700	116,574	68.573	68.00	-	69.00	67.96	69.10	1,700	68.573	-0.32%
2020-07-06	68.22	68.22	68.40	66.98	68.22	2,650	178,927	67.520	68.22	68.22	68.40	66.98	68.22	2,650	67.520	1.97%
2020-07-03	66.90	66.90	67.28	66.90	67.12	4,500	301,868	67.082	66.90	66.90	67.28	66.90	67.12	4,500	67.082	0.33%
2020-07-02	66.68	-	67.00	66.56	67.02	11,700	782,132	66.849	66.68	-	67.00	66.56	67.02	11,700	66.849	0.94%
2020-06-30	66.06	65.00	67.00	65.62	66.06	800	52,610	65.763	66.06	65.00	67.00	65.62	66.06	800	65.763	0.43%
2020-06-29	65.78	65.20	67.10	66.78	66.78	1,300	85,790	65.992	65.78	65.20	67.10	66.78	66.78	1,300	65.992	-2.35%
2020-06-26	67.36	67.30	67.36	67.50	67.78	3,900	264,184	67.739	67.36	67.30	67.36	67.50	67.78	3,900	67.739	-0.38%
2020-06-24	67.62	-	68.40	67.62	68.56	12,700	860,920	67.789	67.62	-	68.40	67.62	68.56	12,700	67.789	-0.85%
2020-06-23	68.20	-	-	68.00	68.26	1,200	81,809	68.174	68.20	-	-	68.00	68.26	1,200	68.174	0.29%
2020-06-22	68.00	67.94	-	67.46	68.00	1,850	125,212	67.682	68.00	67.94	-	67.46	68.00	1,850	67.682	1.01%
2020-06-19	67.32	67.10	-	67.08	67.32	1,500	100,740	67.160	67.32	67.10	-	67.08	67.32	1,500	67.160	0.12%
2020-06-18	67.24	67.00	-	66.88	67.52	3,200	214,774	67.117	67.24	67.00	-	66.88	67.52	3,200	67.117	0.21%
2020-06-17	67.10	-	67.52	67.10	67.28	2,150	144,625	67.267	67.10	-	67.52	67.10	67.28	2,150	67.267	0.00%
2020-06-16	67.10	67.00	67.52	65.12	67.10	29,200	1,909,010	65.377	67.10	67.00	67.52	65.12	67.10	29,200	65.377	2.95%
2020-06-15	65.18	65.00	-	65.18	67.42	3,100	205,819	66.393	65.18	65.00	-	65.18	67.42	3,100	66.393	-2.31%
2020-06-12	66.72	66.60	-	66.18	68.02	9,150	608,902	66.547	66.72	66.60	-	66.18	68.02	9,150	66.547	-2.40%
2020-06-11	68.36	68.00	-	68.36	70.40	8,150	568,332	69.734	68.36	68.00	-	68.36	70.40	8,150	69.734	-2.20%
2020-06-10	69.90	69.50	-	69.22	70.44	1,400	98,467	70.334	69.90	69.50	-	69.22	70.44	1,400	70.334	-0.29%
2020-06-09	70.10	70.00	-	70.30	70.66	2,150	151,479	70.455	70.10	70.00	-	70.30	70.66	2,150	70.455	-0.06%
2020-06-08	70.14	70.00	-	68.74	70.60	15,600	1,081,642	69.336	70.14	70.00	-	68.74	70.60	15,600	69.336	1.86%
2020-06-05	68.86	68.80	-	68.76	68.80	7,250	498,676	68.783	68.86	68.80	-	68.76	68.80	7,250	68.783	0.15%
2020-06-04	68.76	66.60	69.64	68.72	69.72	7,550	524,536	69.475	68.76	66.60	69.64	68.72	69.72	7,550	69.475	-0.95%
2020-06-03	69.42	69.00	70.30	69.04	70.08	16,000	1,116,756	69.797	69.42	69.00	70.30	69.04	70.08	16,000	69.797	-0.46%
2020-06-02	69.74	69.60	70.42	69.52	70.42	19,600	1,370,017	69.899	69.74	69.60	70.42	69.52	70.42	19,600	69.899	0.32%
2020-06-01	69.52	69.00	69.52	68.84	69.60	11,650	805,284	69.123	69.52	69.00	69.52	68.84	69.60	11,650	69.123	1.12%
2020-05-29	68.75	68.50	-	67.85	68.85	19,100	1,301,717	68.153	68.75	68.50	-	67.85	68.85	19,100	68.153	1.33%
2020-05-28	67.85	67.70	68.50	-	-	0	0	-	67.85	67.70	68.50	-	-	0	-	0.00%
2020-05-27	67.85	-	70.00	67.85	68.55	1,750	118,952	67.973	67.85	-	70.00	67.85	68.55	1,750	67.973	-1.09%
2020-05-26	68.60	68.60	-	68.00	68.65	1,800	123,115	68.397	68.60	68.60	-	68.00	68.65	1,800	68.397	1.18%
2020-05-25	67.80	-	-	67.40	68.30	6,800	461,780	67.909	67.80	-	-	67.40	68.30	6,800	67.909	0.30%
2020-05-22	67.60	67.60	-	67.15	67.60	4,400	296,900	67.477	67.60	67.60	-	67.15	67.60	4,400	67.477	-0.52%
2020-05-21	67.95	-	-	67.55	69.00	8,800	601,950	68.403	67.95	-	-	67.55	69.00	8,800	68.403	0.59%
2020-05-20	67.55	67.55	-	67.25	67.25	800	53,800	67.250	67.55	67.55	-	67.25	67.25	800	67.250	0.90%
2020-05-19	66.95	-	-	66.85	67.30	2,450	164,202	67.021	66.95	-	-	66.85	67.30	2,450	67.021	1.90%
2020-05-18	65.70	65.65	-	65.40	66.00	1,450	95,077	65.570	65.70	65.65	-	65.40	66.00	1,450	65.570	0.38%
2020-05-15	65.45	64.20	-	65.35	65.45	550	35,947	65.358	65.45	64.20	-	65.35	65.45	550	65.358	0.23%
2020-05-14	65.30	65.25	-	64.35	65.35	4,600	298,935	64.986	65.30	65.25	-	64.35	65.35	4,600	64.986	0.31%
2020-05-13	65.10	65.10	-	64.25	65.00	15,750	1,015,230	64.459	65.10	65.10	-	64.25	65.00	15,750	64.459	-1.21%
2020-05-12	65.90	64.50	-	64.45	65.90	6,950	451,730	64.997	65.90	64.50	-	64.45	65.90	6,950	64.997	1.15%
2020-05-11	65.15	65.15	-	63.80	65.00	8,400	541,077	64.414	65.15	65.15	-	63.80	65.00	8,400	64.414	1.72%
2020-05-08	64.05	63.25	-	62.55	64.60	4,350	276,950	63.667	64.05	63.25	-	62.55	64.60	4,350	63.667	2.56%
2020-05-07	62.45	62.00	-	61.50	62.45	2,600	161,080	61.954	62.45	62.00	-	61.50	62.45	2,600	61.954	2.88%
2020-05-06	60.70	60.05	-	60.70	60.70	400	24,280	60.700	60.70	60.05	-	60.70	60.70	400	60.700	2.19%
2020-05-05	59.40	59.30	-	59.00	59.65	2,150	127,592	59.345	59.40	59.30	-	59.00	59.65	2,150	59.345	-0.59%
2020-05-04	59.75	59.00	-	58.05	59.90	15,000	885,225	59.015	59.75	59.00	-	58.05	59.90	15,000	59.015	-1.24%
2020-04-29	60.50	60.15	-	60.45	61.05	1,200	72,745	60.621	60.50	60.15	-	60.45	61.05	1,200	60.621	0.33%
2020-04-28	60.30	59.80	-	59.80	60.45	1,100	66,085	60.077	60.30	59.80	-	59.80	60.45	1,100	60.077	-0.50%
2020-04-27	60.60	-	-	60.65	61.20	5,200	317,175	60.995	60.60	-	-	60.65	61.20	5,200	60.995	0.17%
2020-04-24	60.50	60.00	62.00	59.50	60.35	6,700	399,635	59.647	60.50	60.00	62.00	59.50	60.35	6,700	59.647	1.60%
2020-04-23	59.55	59.55	62.00	58.50	61.00	2,350	139,232	59.248	59.55	59.55	62.00	58.50	61.00	2,350	59.248	-0.50%
2020-04-22	59.85	59.40	-	59.00	59.60	500	29,560	59.120	59.85	59.40	-	59.00	59.60	500	59.120	-2.13%
2020-04-21	61.15	60.00	-	60.50	61.45	2,100	127,947	60.927	61.15	60.00	-	60.50	61.45	2,100	60.927	-2.00%
2020-04-20	62.40	61.80	-	61.80	62.55	2,050	127,835	62.359	62.40	61.80	-	61.80	62.55	2,050	62.359	1.30%
2020-04-17	61.60	61.45	-	61.45	61.90	1,750	107,755	61.574	61.60	61.45	-	61.45	61.90	1,750	61.574	0.98%
2020-04-16	61.00	60.50	-	59.55	61.05	5,650	341,650	60.469	61.00	60.50	-	59.55	61.05	5,650	60.469	0.66%
2020-04-15	60.60	60.60	-	60.60	60.90	4,100	249,130	60.763	60.60	60.60	-	60.60	60.90	4,100	60.763	0.17%
2020-04-14	60.50	60.40	-	60.00	60.60	1,250	75,385	60.308	60.50	60.40	-	60.00	60.60	1,250	60.308	1.60%
2020-04-09	59.55	-	-	59.25	60.30	2,550	152,032	59.620	59.55	-	-	59.25	60.30	2,550	59.620	1.71%
2020-04-08	58.55	-	-	57.90	58.60	1,100	64,000	58.182	58.55	-	-	57.90	58.60	1,100	58.182	-1.01%
2020-04-07	59.15	58.50	-	58.50	59.20	700	41,380	59.114	59.15	58.50	-	58.50	59.20	700	59.114	8.73%
2020-04-06	54.40	54.40	-	54.35	54.35	100	5,435	54.350	54.40	54.40	-	54.35	54.35	100	54.350	0.09%
2020-04-03	54.35	-	-	52.30	54.05	1,300	69,690	53.608	54.35	-	-	52.30	54.05	1,300	53.608	2.55%
2020-04-02	53.00	52.00	-	53.00	53.60	800	42,600	53.250	53.00	52.00	-	53.00	53.60	800	53.250	0.28%
2020-04-01	52.85	50.70	-	51.15	51.15	100	5,115	51.150	52.85	50.70	-	51.15	51.15	100	51.150	2.22%
2020-03-31	51.70	51.00	-	50.85	53.05	1,250	65,690	52.552	51.70	51.00	-	50.85	53.05	1,250	52.552	2.07%
2020-03-30	50.65	50.65	-	50.55	54.25	18,850	996,647	52.873	50.65	50.65	-	50.55	54.25	18,850	52.873	-8.49%
2020-03-27	55.35	55.05	-	54.95	56.00	3,650	201,900	55.315	55.35	55.05	-	54.95	56.00	3,650	55.315	3.07%
2020-03-26	53.70	53.70	-	53.25	54.10	3,100	167,125	53.911	53.70	53.70	-	53.25	54.10	3,100	53.911	1.13%
2020-03-25	53.10	53.10	-	51.60	52.90	4,450	231,645	52.055	53.10	53.10	-	51.60	52.90	4,450	52.055	2.91%
2020-03-24	51.60	-	51.60	51.05	51.80	1,400	72,165	51.546	51.60	-	51.60	51.05	51.80	1,400	51.546	-1.15%
2020-03-23	52.20	52.05	52.75	52.20	53.15	3,000	157,535	52.512	52.20	52.05	52.75	52.20	53.15	3,000	52.512	-7.03%
2020-03-20	56.15	55.50	-	55.85	55.90	2,500	139,725	55.890	56.15	55.50	-	55.85	55.90	2,500	55.890	-2.52%
2020-03-19	57.60	55.20	-	56.30	56.70	4,300	243,735	56.683	57.60	55.20	-	56.30	56.70	4,300	56.683	-2.78%
2020-03-18	59.25	58.50	60.00	58.60	59.50	1,650	97,275	58.955	59.25	58.50	60.00	58.60	59.50	1,650	58.955	-1.74%
2020-03-17	60.30	-	-	58.25	59.00	1,000	58,550	58.550	60.30	-	-	58.25	59.00	1,000	58.550	1.26%
2020-03-16	59.55	58.50	60.20	61.00	61.00	100	6,100	61.000	59.55	58.50	60.20	61.00	61.00	100	61.000	-2.46%
2020-03-13	61.05	59.50	-	55.00	61.05	5,950	355,500	59.748	61.05	59.50	-	55.00	61.05	5,950	59.748	-0.49%
2020-03-12	61.35	60.90	-	60.90	61.35	650	39,652	61.003	61.35	60.90	-	60.90	61.35	650	61.003	-3.39%
2020-03-11	63.50	-	-	62.90	64.50	4,600	290,780	63.213	63.50	-	-	62.90	64.50	4,600	63.213	-1.85%
2020-03-10	64.70	64.35	65.25	63.15	64.85	2,300	147,870	64.291	64.70	64.35	65.25	63.15	64.85	2,300	64.291	-0.46%
2020-03-09	65.00	64.80	-	65.50	66.30	800	53,000	66.250	65.00	64.80	-	65.50	66.30	800	66.250	-5.25%
2020-03-06	68.60	68.40	-	67.50	67.90	4,500	304,825	67.739	68.60	68.40	-	67.50	67.90	4,500	67.739	-1.15%
2020-03-05	69.40	69.10	-	68.75	69.40	300	20,770	69.233	69.40	69.10	-	68.75	69.40	300	69.233	0.51%
2020-03-04	69.05	69.00	-	69.05	69.05	50	3,452	69.040	69.05	69.00	-	69.05	69.05	50	69.040	-0.43%
2020-03-03	69.35	-	-	68.70	69.60	250	17,220	68.880	69.35	-	-	68.70	69.60	250	68.880	0.95%
2020-03-02	68.70	68.70	-	68.35	69.20	1,100	75,395	68.541	68.70	68.70	-	68.35	69.20	1,100	68.541	-0.72%
2020-02-28	69.20	68.00	-	68.10	69.20	2,150	146,912	68.331	69.20	68.00	-	68.10	69.20	2,150	68.331	-1.21%
2020-02-27	70.05	69.70	-	69.60	69.60	20,050	1,380,520	68.854	70.05	69.70	-	69.60	69.60	20,050	68.854	-0.07%
2020-02-26	70.10	69.15	-	69.90	70.50	900	63,420	70.467	70.10	69.15	-	69.90	70.50	900	70.467	-1.06%
2020-02-25	70.85	-	-	70.40	70.90	2,550	180,495	70.782	70.85	-	-	70.40	70.90	2,550	70.782	0.50%
2020-02-24	70.50	70.00	-	70.50	72.00	6,250	444,515	71.122	70.50	70.00	-	70.50	72.00	6,250	71.122	-3.23%
2020-02-21	72.85	72.85	-	-	-	50,000	3,584,250	71.685	72.85	72.85	-	-	-	50,000	71.685	0.62%
2020-02-20	72.40	71.00	-	71.40	71.50	1,600	114,250	71.406	72.40	71.00	-	71.40	71.50	1,600	71.406	1.40%
2020-02-19	71.40	70.45	-	71.00	71.50	1,700	121,395	71.409	71.40	70.45	-	71.00	71.50	1,700	71.409	-0.28%
2020-02-18	71.60	70.50	-	71.80	72.20	1,650	118,770	71.982	71.60	70.50	-	71.80	72.20	1,650	71.982	-1.10%
2020-02-17	72.40	72.00	72.70	72.20	72.85	21,350	1,534,482	71.873	72.40	72.00	72.70	72.20	72.85	21,350	71.873	-0.75%
2020-02-14	72.95	72.70	-	72.95	72.95	25,250	1,819,337	72.053	72.95	72.70	-	72.95	72.95	25,250	72.053	0.41%
2020-02-13	72.65	72.00	-	72.65	73.05	250	18,182	72.728	72.65	72.00	-	72.65	73.05	250	72.728	-0.68%
2020-02-12	73.15	73.05	73.40	73.10	73.20	500	36,570	73.140	73.15	73.05	73.40	73.10	73.20	500	73.140	0.07%
2020-02-11	73.10	72.80	73.45	73.30	73.30	20,050	1,449,065	72.273	73.10	72.80	73.45	73.30	73.30	20,050	72.273	-0.27%
2020-02-10	73.30	72.35	-	73.40	73.50	100	7,345	73.450	73.30	72.35	-	73.40	73.50	100	73.450	-0.07%
2020-02-07	73.35	73.35	-	73.35	73.50	1,500	110,167	73.445	73.35	73.35	-	73.35	73.50	1,500	73.445	0.00%
2020-02-06	73.35	72.75	-	73.25	73.30	1,000	73,275	73.275	73.35	72.75	-	73.25	73.30	1,000	73.275	0.76%
2020-02-05	72.80	72.80	73.60	72.80	73.60	4,300	313,880	72.995	72.80	72.80	73.60	72.80	73.60	4,300	72.995	0.00%
2020-02-04	72.80	72.40	-	72.50	73.60	4,150	303,627	73.163	72.80	72.40	-	72.50	73.60	4,150	73.163	0.41%
2020-02-03	72.50	71.80	-	70.55	72.10	750	53,315	71.087	72.50	71.80	-	70.55	72.10	750	71.087	-2.03%
2020-01-31	74.00	-	-	74.45	74.75	1,700	126,797	74.586	74.00	-	-	74.45	74.75	1,700	74.586	-2.05%
2020-01-30	75.55	-	76.60	75.55	76.30	3,500	266,445	76.127	75.55	-	76.60	75.55	76.30	3,500	76.127	-1.37%
2020-01-29	76.60	76.30	77.70	76.60	77.00	3,800	291,392	76.682	76.60	76.30	77.70	76.60	77.00	3,800	76.682	-1.42%
2020-01-24	77.70	77.50	-	77.70	77.70	500	38,850	77.700	77.70	77.50	-	77.70	77.70	500	77.700	0.06%
2020-01-23	77.65	77.60	-	77.60	77.60	550	42,680	77.600	77.65	77.60	-	77.60	77.60	550	77.600	-0.26%
2020-01-22	77.85	77.45	-	77.45	77.85	650	50,542	77.757	77.85	77.45	-	77.45	77.85	650	77.757	0.84%
2020-01-21	77.20	76.70	-	76.60	77.20	3,050	234,257	76.806	77.20	76.70	-	76.60	77.20	3,050	76.806	0.72%
2020-01-20	76.65	76.50	-	76.50	76.70	1,300	99,477	76.521	76.65	76.50	-	76.50	76.70	1,300	76.521	-0.07%
2020-01-17	76.70	76.55	77.00	-	-	0	0	-	76.70	76.55	77.00	-	-	0	-	0.20%
2020-01-16	76.55	76.40	78.90	76.40	76.90	600	45,890	76.483	76.55	76.40	78.90	76.40	76.90	600	76.483	-0.26%
2020-01-15	76.75	76.50	78.90	76.75	77.20	1,650	127,320	77.164	76.75	76.50	78.90	76.75	77.20	1,650	77.164	0.26%
2020-01-14	76.55	76.45	78.90	76.40	76.40	400	30,560	76.400	76.55	76.45	78.90	76.40	76.40	400	76.400	0.13%
2020-01-13	76.45	76.15	78.90	76.45	76.45	250	19,112	76.448	76.45	76.15	78.90	76.45	76.45	250	76.448	0.39%
2020-01-10	76.15	76.05	78.90	75.90	76.05	1,100	83,595	75.995	76.15	76.05	78.90	75.90	76.05	1,100	75.995	0.33%
2020-01-09	75.90	-	76.00	75.35	75.90	2,000	151,525	75.763	75.90	-	76.00	75.35	75.90	2,000	75.763	0.66%
2020-01-08	75.40	-	-	75.00	75.50	4,050	303,975	75.056	75.40	-	-	75.00	75.50	4,050	75.056	-1.69%
2020-01-07	76.70	75.75	-	-	-	0	0	-	76.70	75.75	-	-	-	0	-	1.39%
2020-01-06	75.65	75.60	76.95	75.70	78.00	5,150	393,520	76.412	75.65	75.60	76.95	75.70	78.00	5,150	76.412	-1.18%
2020-01-03	76.55	76.20	-	76.50	76.70	1,250	95,800	76.640	76.55	76.20	-	76.50	76.70	1,250	76.640	0.39%
2020-01-02	76.25	75.95	-	75.95	76.25	750	57,027	76.036	76.25	75.95	-	75.95	76.25	750	76.036	0.40%
2019-12-31	75.95	75.95	-	75.95	76.05	2,650	201,317	75.969	75.95	75.95	-	75.95	76.05	2,650	75.969	-0.26%
2019-12-30	76.15	76.15	-	75.95	76.05	1,950	148,107	75.952	76.15	76.15	-	75.95	76.05	1,950	75.952	0.86%
2019-12-27	75.50	75.10	-	75.00	75.40	1,100	82,540	75.036	75.50	75.10	-	75.00	75.40	1,100	75.036	0.80%
2019-12-24	74.90	74.85	-	-	-	0	0	-	74.90	74.85	-	-	-	0	-	-0.40%
2019-12-23	75.20	74.50	-	75.20	75.70	650	48,955	75.315	75.20	74.50	-	75.20	75.70	650	75.315	-0.66%
2019-12-20	75.70	75.60	-	75.35	75.45	500	37,720	75.440	75.70	75.60	-	75.35	75.45	500	75.440	0.40%
2019-12-19	75.40	75.20	-	75.20	75.70	700	52,740	75.343	75.40	75.20	-	75.20	75.70	700	75.343	0.20%
2019-12-18	75.25	75.25	-	75.20	75.20	4,050	304,560	75.200	75.25	75.25	-	75.20	75.20	4,050	75.200	-0.59%
2019-12-17	75.70	-	-	76.00	76.50	2,900	220,955	76.191	75.70	-	-	76.00	76.50	2,900	76.191	-1.05%
2019-12-16	76.50	76.50	-	76.30	76.50	1,000	76,415	76.415	76.50	76.50	-	76.30	76.50	1,000	76.415	-0.84%
2019-12-13	77.15	77.10	-	77.10	78.10	3,500	271,972	77.706	77.15	77.10	-	77.10	78.10	3,500	77.706	-0.13%
2019-12-12	77.25	-	-	76.90	77.35	2,000	154,250	77.125	77.25	-	-	76.90	77.35	2,000	77.125	0.39%
2019-12-11	76.95	-	-	76.70	76.95	1,050	80,660	76.819	76.95	-	-	76.70	76.95	1,050	76.819	-0.13%
2019-12-10	77.05	76.85	-	77.05	77.55	550	42,420	77.127	77.05	76.85	-	77.05	77.55	550	77.127	-1.09%
2019-12-09	77.90	77.00	-	-	-	0	0	-	77.90	77.00	-	-	-	0	-	-0.32%
2019-12-06	78.15	77.80	-	78.40	78.45	450	35,297	78.438	78.15	77.80	-	78.40	78.45	450	78.438	0.45%
2019-12-05	77.80	76.50	-	77.80	77.80	150	11,670	77.800	77.80	76.50	-	77.80	77.80	150	77.800	1.04%
2019-12-04	77.00	77.00	-	-	-	0	0	-	77.00	77.00	-	-	-	0	-	0.00%
2019-12-03	77.00	76.50	-	77.00	77.60	5,600	432,860	77.296	77.00	76.50	-	77.00	77.60	5,600	77.296	-1.35%
2019-12-02	78.05	77.75	78.40	78.05	78.50	4,450	349,137	78.458	78.05	77.75	78.40	78.05	78.50	4,450	78.458	-0.57%
2019-11-29	78.50	78.45	-	78.15	78.50	1,500	117,550	78.367	78.50	78.45	-	78.15	78.50	1,500	78.367	0.00%
2019-11-28	78.50	78.30	78.50	78.50	78.80	3,300	259,365	78.595	78.50	78.30	78.50	78.50	78.80	3,300	78.595	-1.38%
2019-11-27	79.60	79.00	-	-	-	0	0	-	79.60	79.00	-	-	-	0	-	-0.13%
2019-11-26	79.70	79.65	-	-	-	0	0	-	79.70	79.65	-	-	-	0	-	0.82%
2019-11-25	79.05	-	-	-	-	0	0	-	79.05	-	-	-	-	0	-	0.51%
2019-11-22	78.65	-	78.65	78.65	79.70	2,000	157,612	78.806	78.65	-	78.65	78.65	79.70	2,000	78.806	-1.81%
2019-11-21	80.10	-	-	80.10	80.50	450	36,097	80.216	80.10	-	-	80.10	80.50	450	80.216	-1.05%
2019-11-20	80.95	-	-	80.75	80.95	1,800	145,567	80.871	80.95	-	-	80.75	80.95	1,800	80.871	-0.12%
2019-11-19	81.05	80.85	-	80.85	80.85	500	40,425	80.850	81.05	80.85	-	80.85	80.85	500	80.850	0.25%
2019-11-18	80.85	80.75	80.85	80.65	81.20	800	64,672	80.840	80.85	80.75	80.85	80.65	81.20	800	80.840	-0.80%
2019-11-15	81.50	81.20	-	81.50	81.50	150	12,225	81.500	81.50	81.20	-	81.50	81.50	150	81.500	-0.12%
2019-11-14	81.60	-	-	-	-	0	0	-	81.60	-	-	-	-	0	-	0.00%
2019-11-13	81.60	81.20	81.60	81.60	81.80	6,500	531,425	81.758	81.60	81.20	81.60	81.60	81.80	6,500	81.758	-0.37%
2019-11-12	81.90	81.80	-	81.90	81.90	100	8,190	81.900	81.90	81.80	-	81.90	81.90	100	81.900	-0.24%
2019-11-11	82.10	81.00	-	-	-	0	0	-	82.10	81.00	-	-	-	0	-	-0.30%
2019-11-08	82.35	82.20	-	-	-	0	0	-	82.35	82.20	-	-	-	0	-	0.00%
2019-11-07	82.35	-	-	82.35	82.35	500	41,175	82.350	82.35	-	-	82.35	82.35	500	82.350	-0.84%
2019-11-06	83.05	-	-	83.10	83.10	100	8,310	83.100	83.05	-	-	83.10	83.10	100	83.100	0.42%
2019-11-05	82.70	-	83.10	82.60	82.60	450	37,170	82.600	82.70	-	83.10	82.60	82.60	450	82.600	0.12%
2019-11-04	82.60	82.60	-	82.35	83.10	4,400	364,685	82.883	82.60	82.60	-	82.35	83.10	4,400	82.883	0.73%
2019-11-01	82.00	-	82.10	80.20	82.00	2,650	215,985	81.504	82.00	-	82.10	80.20	82.00	2,650	81.504	2.31%
2019-10-31	80.15	-	80.15	-	-	0	0	-	80.15	-	80.15	-	-	0	-	-0.12%
2019-10-30	80.25	79.00	-	80.35	80.40	500	40,195	80.390	80.25	79.00	-	80.35	80.40	500	80.390	0.69%
2019-10-29	79.70	-	-	-	-	0	0	-	79.70	-	-	-	-	0	-	0.13%
2019-10-28	79.60	-	-	-	-	0	0	-	79.60	-	-	-	-	0	-	0.06%
2019-10-25	79.55	-	79.80	79.45	79.55	700	55,657	79.510	79.55	-	79.80	79.45	79.55	700	79.510	0.06%
2019-10-24	79.50	-	-	-	-	0	0	-	79.50	-	-	-	-	0	-	0.38%
2019-10-23	79.20	78.00	-	-	-	0	0	-	79.20	78.00	-	-	-	0	-	0.00%
2019-10-22	79.20	78.00	-	79.20	79.35	16,250	1,285,771	79.124	79.20	78.00	-	79.20	79.35	16,250	79.124	-0.06%
2019-10-21	79.25	78.00	-	79.15	79.20	200	15,832	79.160	79.25	78.00	-	79.15	79.20	200	79.160	0.19%
2019-10-18	79.10	78.00	-	78.85	79.05	1,500	118,450	78.967	79.10	78.00	-	78.85	79.05	1,500	78.967	-0.06%
2019-10-17	79.15	78.00	-	-	-	0	0	-	79.15	78.00	-	-	-	0	-	0.00%
2019-10-16	79.15	78.70	-	79.65	79.65	100	7,965	79.650	79.15	78.70	-	79.65	79.65	100	79.650	-0.69%
2019-10-15	79.70	78.70	-	-	-	0	0	-	79.70	78.70	-	-	-	0	-	0.00%
2019-10-14	79.70	78.70	-	79.70	79.70	500	39,850	79.700	79.70	78.70	-	79.70	79.70	500	79.700	0.25%
2019-10-11	79.50	78.45	79.50	79.50	79.50	300	23,850	79.500	79.50	78.45	79.50	79.50	79.50	300	79.500	0.00%
2019-10-10	79.50	79.45	-	-	-	0	0	-	79.50	79.45	-	-	-	0	-	0.00%
2019-10-09	79.50	79.50	-	79.40	79.50	2,050	162,822	79.425	79.50	79.50	-	79.40	79.50	2,050	79.425	0.06%
2019-10-08	79.45	79.15	-	79.20	79.55	1,050	83,415	79.443	79.45	79.15	-	79.20	79.55	1,050	79.443	-0.13%
2019-10-04	79.55	-	-	79.55	79.75	1,100	87,625	79.659	79.55	-	-	79.55	79.75	1,100	79.659	0.38%
2019-10-03	79.25	78.00	-	78.90	79.00	600	47,350	78.917	79.25	78.00	-	78.90	79.00	600	78.917	0.25%
2019-10-02	79.05	-	-	-	-	0	0	-	79.05	-	-	-	-	0	-	-1.80%
2019-09-30	80.50	-	-	80.50	80.75	3,500	282,100	80.600	80.50	-	-	80.50	80.75	3,500	80.600	0.12%
2019-09-27	80.40	-	-	80.40	80.40	50	4,020	80.400	80.40	-	-	80.40	80.40	50	80.400	0.82%
2019-09-26	79.75	-	-	-	-	0	0	-	79.75	-	-	-	-	0	-	0.19%
2019-09-25	79.60	78.70	-	79.45	79.70	500	39,797	79.594	79.60	78.70	-	79.45	79.70	500	79.594	-0.13%
2019-09-24	79.70	79.70	80.80	79.70	79.70	400	31,880	79.700	79.70	79.70	80.80	79.70	79.70	400	79.700	0.00%
2019-09-23	79.70	78.70	-	79.70	81.20	1,250	99,717	79.774	79.70	78.70	-	79.70	81.20	1,250	79.774	-0.62%
2019-09-20	80.20	-	-	-	-	0	0	-	80.20	-	-	-	-	0	-	0.00%
2019-09-19	80.20	80.00	-	80.20	80.20	1,200	96,240	80.200	80.20	80.00	-	80.20	80.20	1,200	80.200	-0.25%
2019-09-18	80.40	80.40	-	-	-	0	0	-	80.40	80.40	-	-	-	0	-	0.50%
2019-09-17	80.00	79.90	-	79.95	79.95	1,000	79,950	79.950	80.00	79.90	-	79.95	79.95	1,000	79.950	0.44%
2019-09-16	79.65	-	-	79.65	79.65	500	39,825	79.650	79.65	-	-	79.65	79.65	500	79.650	0.13%
2019-09-13	79.55	-	-	79.55	79.55	1,000	79,550	79.550	79.55	-	-	79.55	79.55	1,000	79.550	0.76%
2019-09-12	78.95	78.75	-	78.85	79.00	1,900	149,970	78.932	78.95	78.75	-	78.85	79.00	1,900	78.932	0.77%
2019-09-11	78.35	78.05	-	78.35	78.35	2,750	215,462	78.350	78.35	78.05	-	78.35	78.35	2,750	78.350	-0.57%
2019-09-10	78.80	77.80	-	78.75	78.75	50	3,937	78.740	78.80	77.80	-	78.75	78.75	50	78.740	-0.06%
2019-09-09	78.85	78.70	-	78.30	79.25	2,050	161,012	78.542	78.85	78.70	-	78.30	79.25	2,050	78.542	-0.25%
2019-09-06	79.05	78.70	79.25	79.05	79.05	900	71,145	79.050	79.05	78.70	79.25	79.05	79.05	900	79.050	-0.32%
2019-09-05	79.30	79.25	-	79.30	79.50	2,550	202,225	79.304	79.30	79.25	-	79.30	79.50	2,550	79.304	0.06%
2019-09-04	79.25	79.10	-	79.05	79.25	6,200	491,250	79.234	79.25	79.10	-	79.05	79.25	6,200	79.234	-0.31%
2019-09-03	79.50	79.10	-	79.45	79.50	3,000	238,425	79.475	79.50	79.10	-	79.45	79.50	3,000	79.475	0.57%
2019-09-02	79.05	78.90	-	78.80	79.50	2,050	161,812	78.933	79.05	78.90	-	78.80	79.50	2,050	78.933	0.32%
2019-08-30	78.80	77.80	79.30	78.80	79.30	4,600	362,962	78.905	78.80	77.80	79.30	78.80	79.30	4,600	78.905	0.19%
2019-08-29	78.65	78.50	-	-	-	0	0	-	78.65	78.50	-	-	-	0	-	0.00%
2019-08-28	78.65	78.60	-	78.60	79.15	6,450	509,317	78.964	78.65	78.60	-	78.60	79.15	6,450	78.964	-0.63%
2019-08-27	79.15	77.80	-	79.45	79.55	3,550	282,250	79.507	79.15	77.80	-	79.45	79.55	3,550	79.507	0.00%
2019-08-26	79.15	78.80	-	78.75	80.35	3,700	294,495	79.593	79.15	78.80	-	78.75	80.35	3,700	79.593	-1.49%
2019-08-23	80.35	80.35	-	80.30	80.55	2,450	197,205	80.492	80.35	80.35	-	80.30	80.55	2,450	80.492	0.19%
2019-08-22	80.20	80.20	-	79.60	80.00	1,650	131,400	79.636	80.20	80.20	-	79.60	80.00	1,650	79.636	0.69%
2019-08-21	79.65	79.65	81.00	79.45	79.45	50	3,972	79.440	79.65	79.65	81.00	79.45	79.45	50	79.440	1.01%
2019-08-20	78.85	78.65	-	78.65	78.65	500	39,325	78.650	78.85	78.65	-	78.65	78.65	500	78.650	0.25%
2019-08-19	78.65	78.05	-	-	-	0	0	-	78.65	78.05	-	-	-	0	-	0.13%
2019-08-16	78.55	78.55	-	78.00	78.00	1,000	78,000	78.000	78.55	78.55	-	78.00	78.00	1,000	78.000	1.68%
2019-08-15	77.25	76.30	-	76.55	76.55	300	22,965	76.550	77.25	76.30	-	76.55	76.55	300	76.550	-0.39%
2019-08-14	77.55	77.35	-	77.45	78.00	9,250	719,157	77.747	77.55	77.35	-	77.45	78.00	9,250	77.747	0.45%
2019-08-13	77.20	-	77.30	77.30	78.50	4,850	375,125	77.345	77.20	-	77.30	77.30	78.50	4,850	77.345	-1.66%
2019-08-12	78.50	-	-	-	-	0	0	-	78.50	-	-	-	-	0	-	-0.25%
2019-08-09	78.70	78.25	78.80	78.50	78.70	150	11,795	78.633	78.70	78.25	78.80	78.50	78.70	150	78.633	0.58%
2019-08-08	78.25	78.00	-	77.55	78.00	2,100	163,410	77.814	78.25	78.00	-	77.55	78.00	2,100	77.814	1.29%
2019-08-07	77.25	75.00	-	76.00	77.50	5,300	407,105	76.812	77.25	75.00	-	76.00	77.50	5,300	76.812	1.31%
2019-08-06	76.25	76.00	-	76.25	77.50	8,300	637,930	76.859	76.25	76.00	-	76.25	77.50	8,300	76.859	-2.62%
2019-08-05	78.30	77.95	79.40	78.30	79.35	10,800	854,235	79.096	78.30	77.95	79.40	78.30	79.35	10,800	79.096	-1.82%
2019-08-02	79.75	79.55	80.00	79.50	80.45	12,300	979,992	79.674	79.75	79.55	80.00	79.50	80.45	12,300	79.674	-0.81%
2019-08-01	80.40	79.90	80.40	79.75	80.40	4,750	379,802	79.958	80.40	79.90	80.40	79.75	80.40	4,750	79.958	1.26%
2019-07-31	79.40	79.20	79.60	78.65	79.40	6,200	489,722	78.987	79.40	79.20	79.60	78.65	79.40	6,200	78.987	-0.25%
2019-07-30	79.60	79.40	-	79.60	80.25	1,400	111,880	79.914	79.60	79.40	-	79.60	80.25	1,400	79.914	-0.19%
2019-07-29	79.75	79.65	-	79.75	80.05	8,200	655,317	79.917	79.75	79.65	-	79.75	80.05	8,200	79.917	-0.75%
2019-07-26	80.35	80.20	-	80.15	80.65	7,300	586,740	80.375	80.35	80.20	-	80.15	80.65	7,300	80.375	-0.37%
2019-07-25	80.65	80.65	80.70	79.20	80.65	3,250	259,820	79.945	80.65	80.65	80.70	79.20	80.65	3,250	79.945	1.64%
2019-07-24	79.35	79.20	-	78.75	79.60	15,950	1,266,537	79.407	79.35	79.20	-	78.75	79.60	15,950	79.407	0.44%
2019-07-23	79.00	78.70	-	77.70	79.00	4,100	322,202	78.586	79.00	78.70	-	77.70	79.00	4,100	78.586	1.48%
2019-07-22	77.85	77.85	-	77.65	78.20	7,200	560,815	77.891	77.85	77.85	-	77.65	78.20	7,200	77.891	0.26%
2019-07-19	77.65	77.50	-	77.65	77.85	1,500	116,605	77.737	77.65	77.50	-	77.65	77.85	1,500	77.737	0.26%
2019-07-18	77.45	77.45	-	77.45	77.90	2,100	162,775	77.512	77.45	77.45	-	77.45	77.90	2,100	77.512

Recommend Webb-site to a friend