Hang Seng Harvest CSI 300 Index ETF: Unit

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03130	2020-10-23			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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	S	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	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-12-30	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-12-29	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-12-24	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-12-23	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-12-22	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-12-19	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-12-18	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-12-17	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-12-16	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-12-15	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-12-12	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-12-11	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-12-10	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-12-09	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-12-08	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-12-05	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-12-04	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-12-03	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-12-02	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-12-01	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-11-28	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-11-27	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-11-26	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-11-25	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-11-24	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-11-21	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-11-20	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-11-19	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-11-18	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-11-17	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-11-14	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-11-13	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-11-12	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-11-11	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-11-10	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-11-07	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-11-06	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-11-05	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-11-04	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-11-03	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-10-31	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-10-30	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-10-28	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-10-27	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-10-24	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2025-05-30	0	21.70	21.62	21.76	-	-	0	0	-	21.70	21.62	21.76	-	-	0	-	0.00%
2025-05-29	0	21.70	21.70	21.84	-	-	0	0	-	21.70	21.70	21.84	-	-	0	-	0.46%
2025-05-28	0	21.60	-	23.00	21.60	21.60	300	6,480	21.600	21.60	-	23.00	21.60	21.60	300	21.600	-0.55%
2025-05-27	0	21.72	-	22.00	-	-	0	0	-	21.72	-	22.00	-	-	0	-	-0.46%
2025-05-26	0	21.82	-	22.00	21.84	21.84	500	10,920	21.840	21.82	-	22.00	21.84	21.84	500	21.840	-0.46%
2025-05-23	0	21.92	21.78	21.92	-	-	0	0	-	21.92	21.78	21.92	-	-	0	-	-0.36%
2025-05-22	0	22.00	-	22.00	-	-	0	0	-	22.00	-	22.00	-	-	0	-	0.00%
2025-05-21	0	22.00	-	22.00	21.90	22.00	2,000	43,850	21.925	22.00	-	22.00	21.90	22.00	2,000	21.925	0.82%
2025-05-20	0	21.82	-	21.90	21.80	21.80	500	10,900	21.800	21.82	-	21.90	21.80	21.80	500	21.800	0.18%
2025-05-19	0	21.78	-	23.00	-	-	0	0	-	21.78	-	23.00	-	-	0	-	0.00%
2025-05-16	0	21.78	-	21.78	-	-	0	0	-	21.78	-	21.78	-	-	0	-	-0.27%
2025-05-15	0	21.84	-	22.00	21.50	21.84	688,300	14,959,976	21.735	21.84	-	22.00	21.50	21.84	688,300	21.735	-0.55%
2025-05-14	0	21.96	-	23.00	-	-	0	0	-	21.96	-	23.00	-	-	0	-	1.20%
2025-05-13	0	21.70	-	23.00	21.70	22.00	21,000	461,700	21.986	21.70	-	23.00	21.70	22.00	21,000	21.986	-0.91%
2025-05-12	0	21.90	21.90	23.00	21.46	21.86	15,008	327,083	21.794	21.90	21.90	23.00	21.46	21.86	15,008	21.794	2.91%
2025-05-09	0	21.28	-	23.00	21.28	21.28	2,100	44,688	21.280	21.28	-	23.00	21.28	21.28	2,100	21.280	0.00%
2025-05-08	0	21.28	-	21.50	21.28	21.28	500	10,640	21.280	21.28	-	21.50	21.28	21.28	500	21.280	0.57%
2025-05-07	0	21.16	-	21.16	21.00	21.16	3,800	80,108	21.081	21.16	-	21.16	21.00	21.16	3,800	21.081	0.28%
2025-05-06	0	21.10	-	21.20	20.96	21.10	4,900	102,984	21.017	21.10	-	21.20	20.96	21.10	4,900	21.017	0.48%
2025-05-02	0	21.00	-	23.00	20.88	20.88	1,900	39,672	20.880	21.00	-	23.00	20.88	20.88	1,900	20.880	0.77%
2025-04-30	0	20.84	-	23.00	20.94	20.94	100	2,094	20.940	20.84	-	23.00	20.94	20.94	100	20.940	0.10%
2025-04-29	0	20.82	-	23.00	20.70	20.82	300	6,234	20.780	20.82	-	23.00	20.70	20.82	300	20.780	-1.33%
2025-04-28	0	21.10	-	23.00	-	-	0	0	-	21.10	-	23.00	-	-	0	-	0.00%
2025-04-25	0	21.10	-	23.00	-	-	0	0	-	21.10	-	23.00	-	-	0	-	0.00%
2025-04-24	0	21.10	-	23.00	-	-	0	0	-	21.10	-	23.00	-	-	0	-	0.00%
2025-04-23	0	21.10	-	23.00	-	-	0	0	-	21.10	-	23.00	-	-	0	-	0.57%
2025-04-22	0	20.98	-	23.00	20.96	20.98	500	10,488	20.976	20.98	-	23.00	20.96	20.98	500	20.976	0.38%
2025-04-17	0	20.90	-	23.00	20.88	20.96	400	8,368	20.920	20.90	-	23.00	20.88	20.96	400	20.920	-0.29%
2025-04-16	0	20.96	-	23.00	21.02	21.02	100	2,102	21.020	20.96	-	23.00	21.02	21.02	100	21.020	-0.19%
2025-04-15	0	21.00	20.82	21.00	21.00	21.00	100	2,100	21.000	21.00	20.82	21.00	21.00	21.00	100	21.000	0.57%
2025-04-14	0	20.88	20.72	23.00	-	-	0	0	-	20.88	20.72	23.00	-	-	0	-	0.00%
2025-04-11	0	20.88	20.72	23.00	20.88	20.88	100	2,088	20.880	20.88	20.72	23.00	20.88	20.88	100	20.880	1.06%
2025-04-10	0	20.66	-	23.00	20.66	20.92	12,525	259,023	20.680	20.66	-	23.00	20.66	20.92	12,525	20.680	1.57%
2025-04-09	0	20.34	19.80	23.00	19.81	20.58	307,400	6,184,651	20.119	20.34	19.80	23.00	19.81	20.58	307,400	20.119	0.59%
2025-04-08	0	20.22	-	-	19.49	20.22	4,700	94,008	20.002	20.22	-	-	19.49	20.22	4,700	20.002	3.69%
2025-04-07	0	19.50	-	23.00	19.47	20.28	172,900	3,436,768	19.877	19.50	-	23.00	19.47	20.28	172,900	19.877	-9.89%
2025-04-03	0	21.64	-	23.00	21.66	21.66	100	2,166	21.660	21.64	-	23.00	21.66	21.66	100	21.660	-1.01%
2025-04-02	0	21.86	-	23.00	-	-	0	0	-	21.86	-	23.00	-	-	0	-	0.00%
2025-04-01	0	21.86	-	23.00	21.70	21.90	32,100	700,530	21.823	21.86	-	23.00	21.70	21.90	32,100	21.823	0.74%
2025-03-31	0	21.70	-	23.00	21.76	21.78	33,000	718,520	21.773	21.70	-	23.00	21.76	21.78	33,000	21.773	-1.27%
2025-03-28	0	21.98	-	23.00	21.98	22.08	600	13,198	21.997	21.98	-	23.00	21.98	22.08	600	21.997	-0.63%
2025-03-27	0	22.12	-	23.00	22.12	22.12	2,400	53,088	22.120	22.12	-	23.00	22.12	22.12	2,400	22.120	0.09%
2025-03-26	0	22.10	-	22.10	-	-	0	0	-	22.10	-	22.10	-	-	0	-	-0.27%
2025-03-25	0	22.16	-	22.76	-	-	0	0	-	22.16	-	22.76	-	-	0	-	0.00%
2025-03-24	0	22.16	-	22.76	22.14	22.14	400	8,856	22.140	22.16	-	22.76	22.14	22.14	400	22.140	0.09%
2025-03-21	0	22.14	-	22.14	22.18	22.18	2,000	44,360	22.180	22.14	-	22.14	22.18	22.18	2,000	22.180	-1.60%
2025-03-20	0	22.50	-	23.00	22.50	22.52	11,100	249,752	22.500	22.50	-	23.00	22.50	22.52	11,100	22.500	-0.88%
2025-03-19	0	22.70	22.60	22.70	22.72	22.76	500	11,372	22.744	22.70	22.60	22.70	22.72	22.76	500	22.744	0.35%
2025-03-18	0	22.62	22.60	23.00	22.62	22.62	1,000	22,620	22.620	22.62	22.60	23.00	22.62	22.62	1,000	22.620	0.09%
2025-03-17	0	22.60	-	22.60	22.60	22.70	16,700	377,960	22.632	22.60	-	22.60	22.60	22.70	16,700	22.632	0.00%
2025-03-14	0	22.60	22.50	22.70	22.60	22.60	2,800	63,280	22.600	22.60	22.50	22.70	22.60	22.60	2,800	22.600	2.08%
2025-03-13	0	22.14	-	23.00	22.14	22.14	11,000	243,540	22.140	22.14	-	23.00	22.14	22.14	11,000	22.140	-0.54%
2025-03-12	0	22.26	-	23.00	22.26	22.26	1,593	35,460	22.260	22.26	-	23.00	22.26	22.26	1,593	22.260	0.36%
2025-03-11	0	22.18	-	23.00	22.10	22.10	800	17,680	22.100	22.18	-	23.00	22.10	22.10	800	22.100	0.36%
2025-03-10	0	22.10	-	23.00	22.06	22.10	23,200	512,232	22.079	22.10	-	23.00	22.06	22.10	23,200	22.079	-0.63%
2025-03-07	0	22.24	-	23.00	22.24	22.24	500	11,120	22.240	22.24	-	23.00	22.24	22.24	500	22.240	0.36%
2025-03-06	0	22.16	-	23.00	22.00	22.26	12,700	279,742	22.027	22.16	-	23.00	22.00	22.26	12,700	22.027	1.65%
2025-03-05	0	21.80	21.80	23.00	21.80	21.80	1,750	38,154	21.802	21.80	21.80	23.00	21.80	21.80	1,750	21.802	0.28%
2025-03-04	0	21.74	-	21.76	-	-	0	0	-	21.74	-	21.76	-	-	0	-	-0.18%
2025-03-03	0	21.78	-	23.00	21.88	21.92	7,700	168,712	21.911	21.78	-	23.00	21.88	21.92	7,700	21.911	-0.37%
2025-02-28	0	21.86	-	21.86	22.20	22.20	100	2,220	22.200	21.86	-	21.86	22.20	22.20	100	22.200	-1.53%
2025-02-27	0	22.20	22.00	23.00	22.12	22.20	4,400	97,592	22.180	22.20	22.00	23.00	22.12	22.20	4,400	22.180	-0.27%
2025-02-26	0	22.26	22.06	23.00	22.00	22.26	2,300	50,884	22.123	22.26	22.06	23.00	22.00	22.26	2,300	22.123	1.18%
2025-02-25	0	22.00	-	22.36	22.00	22.28	5,100	113,120	22.180	22.00	-	22.36	22.00	22.28	5,100	22.180	-1.61%
2025-02-24	0	22.36	-	22.36	22.36	22.38	800	17,890	22.363	22.36	-	22.36	22.36	22.38	800	22.363	-0.09%
2025-02-21	0	22.38	-	22.50	22.12	22.38	1,500	33,310	22.207	22.38	-	22.50	22.12	22.38	1,500	22.207	1.45%
2025-02-20	0	22.06	-	22.10	22.04	22.06	7,600	167,716	22.068	22.06	-	22.10	22.04	22.06	7,600	22.068	0.36%
2025-02-19	0	21.98	-	22.50	21.96	21.98	1,500	32,960	21.973	21.98	-	22.50	21.96	21.98	1,500	21.973	0.00%
2025-02-18	0	21.98	-	22.50	22.12	22.12	8,000	176,960	22.120	21.98	-	22.50	22.12	22.12	8,000	22.120	-0.63%
2025-02-17	0	22.12	-	23.00	22.12	22.18	27,300	605,336	22.173	22.12	-	23.00	22.12	22.18	27,300	22.173	-0.18%
2025-02-14	0	22.16	21.98	23.00	21.94	22.16	27,400	605,358	22.093	22.16	21.98	23.00	21.94	22.16	27,400	22.093	1.37%
2025-02-13	0	21.86	-	23.00	21.84	21.98	15,300	334,900	21.889	21.86	-	23.00	21.84	21.98	15,300	21.889	0.28%
2025-02-12	0	21.80	-	23.00	21.78	21.78	504	10,977	21.780	21.80	-	23.00	21.78	21.78	504	21.780	0.46%
2025-02-11	0	21.70	-	23.00	21.68	21.70	5,800	125,780	21.686	21.70	-	23.00	21.68	21.70	5,800	21.686	-0.46%
2025-02-10	0	21.80	-	23.00	21.80	21.80	8,000	174,400	21.800	21.80	-	23.00	21.80	21.80	8,000	21.800	0.00%
2025-02-07	0	21.80	-	23.00	21.80	21.96	1,900	41,524	21.855	21.80	-	23.00	21.80	21.96	1,900	21.855	1.30%
2025-02-06	0	21.52	-	23.00	21.38	21.50	1,100	23,586	21.442	21.52	-	23.00	21.38	21.50	1,100	21.442	0.65%
2025-02-05	0	21.38	-	21.38	-	-	0	0	-	21.38	-	21.38	-	-	0	-	-0.28%
2025-02-04	0	21.44	-	21.44	21.44	21.50	9,300	199,944	21.499	21.44	-	21.44	21.44	21.50	9,300	21.499	0.66%
2025-02-03	0	21.30	-	23.00	-	-	0	0	-	21.30	-	23.00	-	-	0	-	-0.28%
2025-01-28	0	21.36	-	23.00	21.36	21.36	1,000	21,360	21.360	21.36	-	23.00	21.36	21.36	1,000	21.360	-0.74%
2025-01-27	0	21.52	-	23.00	-	-	0	0	-	21.52	-	23.00	-	-	0	-	-0.09%
2025-01-24	0	21.54	-	23.00	21.30	21.50	2,700	57,874	21.435	21.54	-	23.00	21.30	21.50	2,700	21.435	1.13%
2025-01-23	0	21.30	-	21.30	21.30	21.30	1,000	21,300	21.300	21.30	-	21.30	21.30	21.30	1,000	21.300	0.00%
2025-01-22	0	21.30	21.22	23.00	21.16	21.32	5,000	106,564	21.313	21.30	21.22	23.00	21.16	21.32	5,000	21.313	-0.28%
2025-01-21	0	21.36	-	23.00	21.34	21.40	32,000	683,700	21.366	21.36	-	23.00	21.34	21.40	32,000	21.366	0.75%
2025-01-20	0	21.20	-	23.00	21.20	21.30	3,500	74,350	21.243	21.20	-	23.00	21.20	21.30	3,500	21.243	1.15%
2025-01-17	0	20.96	-	23.00	-	-	0	0	-	20.96	-	23.00	-	-	0	-	0.00%
2025-01-16	0	20.96	20.78	21.20	-	-	0	0	-	20.96	20.78	21.20	-	-	0	-	0.00%
2025-01-15	0	20.96	20.88	23.00	20.96	20.96	77,200	1,613,552	20.901	20.96	20.88	23.00	20.96	20.96	77,200	20.901	-0.66%
2025-01-14	0	21.10	-	23.00	21.10	21.12	300	6,334	21.113	21.10	-	23.00	21.10	21.12	300	21.113	2.53%
2025-01-13	0	20.58	20.40	22.50	20.58	20.58	600	12,348	20.580	20.58	20.40	22.50	20.58	20.58	600	20.580	-0.68%
2025-01-10	0	20.72	-	21.56	20.86	20.86	526	10,972	20.859	20.72	-	21.56	20.86	20.86	526	20.859	-0.67%
2025-01-09	0	20.86	-	23.00	20.86	20.86	500	10,430	20.860	20.86	-	23.00	20.86	20.86	500	20.860	0.00%
2025-01-08	0	20.86	20.52	23.00	20.80	20.80	11,000	228,800	20.800	20.86	20.52	23.00	20.80	20.80	11,000	20.800	-0.19%
2025-01-07	0	20.90	20.64	23.00	20.88	20.90	6,500	135,770	20.888	20.90	20.64	23.00	20.88	20.90	6,500	20.888	0.58%
2025-01-06	0	20.78	20.62	23.00	20.68	20.88	411,800	8,554,836	20.774	20.78	20.62	23.00	20.68	20.88	411,800	20.774	-0.57%
2025-01-03	0	20.90	-	23.00	20.92	21.60	25,400	540,768	21.290	20.90	-	23.00	20.92	21.60	25,400	21.290	-2.34%
2025-01-02	0	21.40	-	23.00	21.48	21.70	2,300	49,668	21.595	21.40	-	23.00	21.48	21.70	2,300	21.595	-3.52%
2024-12-31	0	22.18	-	23.00	22.20	22.22	1,300	28,866	22.205	22.18	-	23.00	22.20	22.22	1,300	22.205	-0.18%
2024-12-30	0	22.22	22.18	23.00	22.22	22.32	8,200	182,390	22.243	22.22	22.18	23.00	22.22	22.32	8,200	22.243	-0.27%
2024-12-27	0	22.28	-	22.28	22.16	22.30	6,800	150,976	22.202	22.28	-	22.28	22.16	22.30	6,800	22.202	0.72%
2024-12-24	0	22.12	-	23.50	22.02	22.02	100	2,202	22.020	22.12	-	23.50	22.02	22.02	100	22.020	0.45%
2024-12-23	0	22.02	-	22.06	21.92	22.12	18,300	402,556	21.998	22.02	-	22.06	21.92	22.12	18,300	21.998	1.19%
2024-12-20	0	21.76	21.76	23.50	21.76	21.96	42,800	935,010	21.846	21.76	21.76	23.50	21.76	21.96	42,800	21.846	-0.64%
2024-12-19	0	21.90	21.80	21.92	21.72	21.94	54,000	1,174,658	21.753	21.90	21.80	21.92	21.72	21.94	54,000	21.753	-0.36%
2024-12-18	0	21.98	21.88	21.98	21.98	21.98	4,800	105,504	21.980	21.98	21.88	21.98	21.98	21.98	4,800	21.980	0.83%
2024-12-17	0	21.80	21.76	23.50	21.80	21.90	1,700	37,130	21.841	21.80	21.76	23.50	21.80	21.90	1,700	21.841	-0.09%
2024-12-16	0	21.82	21.76	21.84	21.94	21.94	600	13,164	21.940	21.82	21.76	21.84	21.94	21.94	600	21.940	-0.64%
2024-12-13	0	21.96	-	23.50	21.98	22.16	600	13,256	22.093	21.96	-	23.50	21.98	22.16	600	22.093	-2.05%
2024-12-12	0	22.42	21.28	22.76	22.26	22.62	50,900	1,141,068	22.418	22.42	21.28	22.76	22.26	22.62	50,900	22.418	0.81%
2024-12-11	0	22.24	22.24	22.48	22.18	22.48	106,688	2,372,728	22.240	22.24	22.24	22.48	22.18	22.48	106,688	22.240	-0.71%
2024-12-10	0	22.40	21.28	22.56	22.44	23.20	26,400	598,144	22.657	22.40	21.28	22.56	22.44	23.20	26,400	22.657	-2.44%
2024-12-09	0	22.96	21.28	24.00	22.12	22.96	23,900	546,302	22.858	22.96	21.28	24.00	22.12	22.96	23,900	22.858	3.14%
2024-12-06	0	22.26	21.80	22.26	21.92	22.26	3,100	68,972	22.249	22.26	21.80	22.26	21.92	22.26	3,100	22.249	1.55%
2024-12-05	0	21.92	21.84	21.92	21.92	21.92	400	8,768	21.920	21.92	21.84	21.92	21.92	21.92	400	21.920	-0.72%
2024-12-04	0	22.08	21.28	24.00	22.00	22.10	10,200	224,650	22.025	22.08	21.28	24.00	22.00	22.10	10,200	22.025	0.18%
2024-12-03	0	22.04	21.28	22.50	22.00	22.00	5,300	116,600	22.000	22.04	21.28	22.50	22.00	22.00	5,300	22.000	-0.27%
2024-12-02	0	22.10	-	22.10	-	-	0	0	-	22.10	-	22.10	-	-	0	-	0.00%
2024-11-29	0	22.10	21.90	22.50	21.88	22.38	11,100	246,540	22.211	22.10	21.90	22.50	21.88	22.38	11,100	22.211	1.28%
2024-11-28	0	21.82	21.74	21.88	-	-	0	0	-	21.82	21.74	21.88	-	-	0	-	-0.27%
2024-11-27	0	21.88	21.28	22.50	21.40	21.88	12,300	268,436	21.824	21.88	21.28	22.50	21.40	21.88	12,300	21.824	1.77%
2024-11-26	0	21.50	21.40	21.50	21.40	21.50	3,200	68,780	21.494	21.50	21.40	21.50	21.40	21.50	3,200	21.494	0.09%
2024-11-25	0	21.48	-	21.58	21.48	21.68	10,900	234,912	21.552	21.48	-	21.58	21.48	21.68	10,900	21.552	-1.29%
2024-11-22	0	21.76	21.68	21.90	21.98	22.30	4,800	106,304	22.147	21.76	21.68	21.90	21.98	22.30	4,800	22.147	-3.29%
2024-11-21	0	22.50	-	22.56	22.50	22.50	100	2,250	22.500	22.50	-	22.56	22.50	22.50	100	22.500	-0.27%
2024-11-20	0	22.56	21.68	24.00	22.56	22.56	600	13,536	22.560	22.56	21.68	24.00	22.56	22.56	600	22.560	0.98%
2024-11-19	0	22.34	21.68	24.00	22.20	22.52	3,200	71,252	22.266	22.34	21.68	24.00	22.20	22.52	3,200	22.266	0.63%
2024-11-18	0	22.20	-	22.72	22.20	22.72	1,300	29,348	22.575	22.20	-	22.72	22.20	22.72	1,300	22.575	-0.89%
2024-11-15	0	22.40	-	22.40	22.76	22.76	100	2,276	22.760	22.40	-	22.40	22.76	22.76	100	22.760	-1.67%
2024-11-14	0	22.78	-	22.92	22.78	23.22	123,400	2,843,104	23.040	22.78	-	22.92	22.78	23.22	123,400	23.040	-2.40%
2024-11-13	0	23.34	23.02	24.00	23.12	23.34	169,700	3,936,634	23.198	23.34	23.02	24.00	23.12	23.34	169,700	23.198	0.52%
2024-11-12	0	23.22	-	23.22	23.30	23.66	4,966	116,680	23.496	23.22	-	23.22	23.30	23.66	4,966	23.496	-0.60%
2024-11-11	0	23.36	23.32	23.44	23.08	23.38	46,000	1,073,282	23.332	23.36	23.32	23.44	23.08	23.38	46,000	23.332	-0.34%
2024-11-08	0	23.44	-	23.80	23.36	24.00	120,800	2,867,068	23.734	23.44	-	23.80	23.36	24.00	120,800	23.734	-1.35%
2024-11-07	0	23.76	23.18	24.00	22.80	23.76	52,200	1,219,480	23.362	23.76	23.18	24.00	22.80	23.76	52,200	23.362	3.76%
2024-11-06	0	22.90	-	23.10	22.84	23.20	15,300	353,100	23.078	22.90	-	23.10	22.84	23.20	15,300	23.078	-1.29%
2024-11-05	0	23.20	-	24.00	22.68	23.20	28,200	651,914	23.118	23.20	-	24.00	22.68	23.20	28,200	23.118	2.29%
2024-11-04	0	22.68	22.42	-	22.38	22.68	400	9,042	22.605	22.68	22.42	-	22.38	22.68	400	22.605	1.16%
2024-11-01	0	22.42	22.24	22.42	22.38	22.54	500	11,206	22.412	22.42	22.24	22.42	22.38	22.54	500	22.412	1.08%
2024-10-31	0	22.18	22.10	22.40	22.18	22.40	15,100	337,112	22.325	22.18	22.10	22.40	22.18	22.40	15,100	22.325	0.09%
2024-10-30	0	22.16	22.14	22.48	22.16	22.20	1,300	28,836	22.182	22.16	22.14	22.48	22.16	22.20	1,300	22.182	-1.42%
2024-10-29	0	22.48	22.34	22.74	22.50	22.72	2,000	45,044	22.522	22.48	22.34	22.74	22.50	22.72	2,000	22.522	-0.53%
2024-10-28	0	22.60	22.60	22.72	22.52	22.60	14,900	336,518	22.585	22.60	22.60	22.72	22.52	22.60	14,900	22.585	-0.35%
2024-10-25	0	22.68	22.54	22.76	22.68	22.68	1,300	29,484	22.680	22.68	22.54	22.76	22.68	22.68	1,300	22.680	0.89%
2024-10-24	0	22.48	22.42	22.56	22.48	22.48	1,700	38,216	22.480	22.48	22.42	22.56	22.48	22.48	1,700	22.480	-0.62%
2024-10-23	0	22.62	22.60	22.92	-	-	0	0	-	22.62	22.60	22.92	-	-	0	-	0.53%
2024-10-22	0	22.50	22.48	-	22.48	22.56	94,200	2,116,795	22.471	22.50	22.48	-	22.48	22.56	94,200	22.471	0.09%
2024-10-21	0	22.48	22.46	-	22.46	22.62	20,300	457,078	22.516	22.48	22.46	-	22.46	22.62	20,300	22.516	-0.53%
2024-10-18	0	22.60	22.30	22.80	21.50	23.00	122,000	2,747,730	22.522	22.60	22.30	22.80	21.50	23.00	122,000	22.522	5.51%
2024-10-17	0	21.42	21.38	22.00	21.42	22.06	20,500	443,972	21.657	21.42	21.38	22.00	21.42	22.06	20,500	21.657	-2.28%
2024-10-16	0	21.92	21.72	21.92	21.80	22.44	13,900	307,112	22.094	21.92	21.72	21.92	21.80	22.44	13,900	22.094	-0.36%
2024-10-15	0	22.00	-	22.12	21.98	22.70	16,600	371,528	22.381	22.00	-	22.12	21.98	22.70	16,600	22.381	-3.08%
2024-10-14	0	22.70	22.00	-	22.16	23.20	46,100	1,034,466	22.440	22.70	22.00	-	22.16	23.20	46,100	22.440	-1.90%
2024-10-10	0	23.14	23.20	23.24	22.68	23.74	90,174	2,109,780	23.397	23.14	23.20	23.24	22.68	23.74	90,174	23.397	2.39%
2024-10-09	0	22.60	22.50	22.60	22.54	25.00	299,200	6,911,670	23.101	22.60	22.50	22.60	22.54	25.00	299,200	23.101	-6.92%
2024-10-08	0	24.28	24.28	26.80	24.12	50.10	741,600	23,772,620	32.056	24.28	24.28	26.80	24.12	50.10	741,600	32.056	-22.28%
2024-10-07	0	31.24	31.24	34.50	26.60	100.0	200,500	5,633,844	28.099	31.24	31.24	34.50	26.60	100.0	200,500	28.099	17.89%
2024-10-04	0	26.50	26.50	26.62	26.28	26.70	59,400	1,574,724	26.511	26.50	26.50	26.62	26.28	26.70	59,400	26.511	0.00%
2024-10-03	0	26.50	26.32	26.50	26.10	27.00	56,600	1,488,028	26.290	26.50	26.32	26.50	26.10	27.00	56,600	26.290	1.92%
2024-10-02	0	26.00	25.78	26.30	23.86	26.00	235,100	5,977,464	25.425	26.00	25.78	26.30	23.86	26.00	235,100	25.425	9.98%
2024-09-30	0	23.64	23.30	23.82	22.40	23.94	405,800	9,498,564	23.407	23.64	23.30	23.82	22.40	23.94	405,800	23.407	6.49%
2024-09-27	0	22.20	22.20	-	21.08	22.20	366,200	7,920,596	21.629	22.20	22.20	-	21.08	22.20	366,200	21.629	6.12%
2024-09-26	0	20.92	-	-	20.02	20.92	85,200	1,752,816	20.573	20.92	-	-	20.02	20.92	85,200	20.573	5.34%
2024-09-25	0	19.86	-	19.86	20.00	20.06	48,100	963,686	20.035	19.86	-	19.86	20.00	20.06	48,100	20.035	2.06%
2024-09-24	0	19.46	-	-	18.74	19.34	36,200	688,708	19.025	19.46	-	-	18.74	19.34	36,200	19.025	4.91%
2024-09-23	0	18.55	-	-	-	-	0	0	-	18.55	-	-	-	-	0	-	0.00%
2024-09-20	0	18.55	-	-	18.49	18.55	64,000	1,185,021	18.516	18.55	-	-	18.49	18.55	64,000	18.516	0.34%
2024-09-19	0	18.63	-	-	18.37	18.37	5,200	95,524	18.370	18.49	-	-	18.23	18.23	5,240	18.229	0.76%
2024-09-17	0	18.49	-	-	18.39	18.49	60,000	1,106,400	18.440	18.35	-	-	18.25	18.35	60,464	18.298	0.49%
2024-09-16	0	18.40	-	-	-	-	0	0	-	18.26	-	-	-	-	0	-	0.00%
2024-09-13	0	18.40	-	-	18.40	18.40	1,000	18,400	18.400	18.26	-	-	18.26	18.26	1,008	18.259	0.00%
2024-09-12	0	18.40	-	-	-	-	0	0	-	18.26	-	-	-	-	0	-	-0.16%
2024-09-11	0	18.43	-	-	18.42	18.49	32,694	602,269	18.421	18.29	-	-	18.28	18.35	32,947	18.280	-0.32%
2024-09-10	0	18.49	-	-	-	-	0	0	-	18.35	-	-	-	-	0	-	0.00%
2024-09-09	0	18.49	-	-	-	-	0	0	-	18.35	-	-	-	-	0	-	-2.01%
2024-09-05	0	18.87	-	-	-	-	0	0	-	18.73	-	-	-	-	0	-	0.00%
2024-09-04	0	18.87	18.80	18.88	18.94	18.94	5,200	98,488	18.940	18.73	18.66	18.74	18.79	18.79	5,240	18.795	-0.37%
2024-09-03	0	18.94	-	-	-	-	0	0	-	18.79	-	-	-	-	0	-	0.00%
2024-09-02	0	18.94	-	-	-	-	0	0	-	18.79	-	-	-	-	0	-	-2.07%
2024-08-30	0	19.34	-	-	19.33	19.42	48,000	929,997	19.375	19.19	-	-	19.18	19.27	48,371	19.226	2.11%
2024-08-29	0	18.94	-	-	18.86	19.02	47,500	900,327	18.954	18.79	-	-	18.72	18.87	47,868	18.809	0.05%
2024-08-28	0	18.93	-	-	18.87	19.04	58,400	1,105,061	18.922	18.78	-	-	18.73	18.89	58,852	18.777	-0.68%
2024-08-27	0	19.06	-	-	19.03	19.09	36,800	701,590	19.065	18.91	-	-	18.88	18.94	37,085	18.919	-0.73%
2024-08-26	0	19.20	-	-	19.20	19.20	12,000	230,400	19.200	19.05	-	-	19.05	19.05	12,093	19.053	0.21%
2024-08-23	0	19.16	-	-	-	-	0	0	-	19.01	-	-	-	-	0	-	0.47%
2024-08-22	0	19.07	-	-	19.07	19.07	527,900	10,075,153	19.085	18.92	-	-	18.92	18.92	531,985	18.939	-0.57%
2024-08-21	0	19.18	-	-	-	-	0	0	-	19.03	-	-	-	-	0	-	-0.31%
2024-08-20	0	19.24	-	-	-	-	0	0	-	19.09	-	-	-	-	0	-	-0.31%
2024-08-19	0	19.30	-	-	-	-	0	0	-	19.15	-	-	-	-	0	-	0.52%
2024-08-16	0	19.20	-	-	19.20	19.20	14,000	268,800	19.200	19.05	-	-	19.05	19.05	14,108	19.053	0.21%
2024-08-15	0	19.16	19.16	-	-	-	0	0	-	19.01	19.01	-	-	-	0	-	0.52%
2024-08-14	0	19.06	-	-	-	-	0	0	-	18.91	-	-	-	-	0	-	-0.16%
2024-08-13	0	19.09	-	-	-	-	0	0	-	18.94	-	-	-	-	0	-	0.00%
2024-08-12	0	19.09	-	-	19.16	19.18	24,573	470,830	19.160	18.94	-	-	19.01	19.03	24,763	19.013	-0.16%
2024-08-09	0	19.12	-	-	-	-	0	0	-	18.97	-	-	-	-	0	-	0.00%
2024-08-08	0	19.12	-	-	-	-	0	0	-	18.97	-	-	-	-	0	-	0.00%
2024-08-07	0	19.12	19.04	19.22	-	-	0	0	-	18.97	18.89	19.07	-	-	0	-	-0.68%
2024-08-06	0	19.25	-	-	19.34	19.34	15,000	290,100	19.340	19.10	-	-	19.19	19.19	15,116	19.191	-0.21%
2024-08-05	0	19.29	-	-	19.31	19.51	54,000	1,048,226	19.412	19.14	-	-	19.16	19.36	54,418	19.263	-0.21%
2024-08-02	0	19.33	-	-	19.36	19.42	36,000	697,800	19.383	19.18	-	-	19.21	19.27	36,279	19.234	-0.62%
2024-08-01	0	19.45	-	-	-	-	0	0	-	19.30	-	-	-	-	0	-	-0.71%
2024-07-31	0	19.59	-	-	-	-	0	0	-	19.44	-	-	-	-	0	-	2.78%
2024-07-30	0	19.06	-	-	19.01	19.01	1,000	19,010	19.010	18.91	-	-	18.86	18.86	1,008	18.864	-0.94%
2024-07-29	0	19.24	-	-	-	-	0	0	-	19.09	-	-	-	-	0	-	-0.41%
2024-07-26	0	19.32	-	-	-	-	0	0	-	19.17	-	-	-	-	0	-	0.00%
2024-07-25	0	19.32	-	-	-	-	0	0	-	19.17	-	-	-	-	0	-	0.00%
2024-07-24	0	19.32	-	-	-	-	0	0	-	19.17	-	-	-	-	0	-	-0.57%
2024-07-23	0	19.43	-	-	-	-	0	0	-	19.28	-	-	-	-	0	-	-1.97%
2024-07-22	0	19.82	-	-	-	-	0	0	-	19.67	-	-	-	-	0	-	-0.10%
2024-07-19	0	19.84	-	-	19.84	19.88	289,600	5,690,448	19.649	19.69	-	-	19.69	19.73	291,841	19.498	0.10%
2024-07-18	0	19.82	-	-	-	-	0	0	-	19.67	-	-	-	-	0	-	0.61%
2024-07-17	0	19.70	-	-	-	-	0	0	-	19.55	-	-	-	-	0	-	0.31%
2024-07-16	0	19.64	-	-	-	-	0	0	-	19.49	-	-	-	-	0	-	0.51%
2024-07-15	0	19.54	-	-	-	-	0	0	-	19.39	-	-	-	-	0	-	0.00%
2024-07-12	0	19.54	19.50	-	-	-	0	0	-	19.39	19.35	-	-	-	0	-	0.41%
2024-07-11	0	19.46	19.38	-	-	-	0	0	-	19.31	19.23	-	-	-	0	-	1.14%
2024-07-10	0	19.24	-	-	19.28	19.36	667	12,905	19.348	19.09	-	-	19.13	19.21	672	19.199	0.10%
2024-07-09	0	19.22	19.16	19.31	-	-	0	0	-	19.07	19.01	19.16	-	-	0	-	0.68%
2024-07-08	0	19.09	-	-	-	-	0	0	-	18.94	-	-	-	-	0	-	-0.68%
2024-07-05	0	19.22	-	-	-	-	0	0	-	19.07	-	-	-	-	0	-	-0.26%
2024-07-04	0	19.27	-	-	-	-	0	0	-	19.12	-	-	-	-	0	-	-0.21%
2024-07-03	0	19.31	-	-	-	-	0	0	-	19.16	-	-	-	-	0	-	0.00%
2024-07-02	0	19.31	-	-	-	-	0	0	-	19.16	-	-	-	-	0	-	0.10%
2024-06-28	0	19.29	19.00	-	19.29	19.29	500	9,645	19.290	19.14	18.85	-	19.14	19.14	504	19.142	-0.05%
2024-06-27	0	19.30	19.00	-	-	-	0	0	-	19.15	18.85	-	-	-	0	-	-0.36%
2024-06-26	0	19.37	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.21%
2024-06-25	0	19.33	-	-	19.38	19.42	12,200	236,444	19.381	19.18	-	-	19.23	19.27	12,294	19.232	-0.31%
2024-06-24	0	19.39	19.38	-	19.38	19.40	200	3,878	19.390	19.24	19.23	-	19.23	19.25	202	19.241	-0.56%
2024-06-21	0	19.50	-	-	-	-	0	0	-	19.35	-	-	-	-	0	-	-0.26%
2024-06-20	0	19.55	-	-	-	-	0	0	-	19.40	-	-	-	-	0	-	-0.96%
2024-06-19	0	19.74	-	-	-	-	0	0	-	19.59	-	-	-	-	0	-	0.00%
2024-06-18	0	19.74	-	-	19.74	19.74	200	3,948	19.740	19.59	-	-	19.59	19.59	202	19.588	0.00%
2024-06-17	0	19.74	-	19.74	-	-	0	0	-	19.59	-	19.59	-	-	0	-	0.00%
2024-06-14	0	19.74	-	-	-	-	0	0	-	19.59	-	-	-	-	0	-	0.05%
2024-06-13	0	19.73	-	-	19.75	19.77	755	14,922	19.764	19.58	-	-	19.60	19.62	761	19.612	-0.25%
2024-06-12	0	19.78	-	-	19.80	19.80	15,000	297,000	19.800	19.63	-	-	19.65	19.65	15,116	19.648	0.25%
2024-06-11	0	19.73	-	-	19.68	19.77	3,000	59,147	19.716	19.58	-	-	19.53	19.62	3,023	19.564	-1.55%
2024-06-07	0	20.04	-	-	-	-	0	0	-	19.89	-	-	-	-	0	-	-0.40%
2024-06-06	0	20.12	-	-	20.12	20.12	200	4,024	20.120	19.97	-	-	19.97	19.97	202	19.966	0.10%
2024-06-05	0	20.10	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2024-06-04	0	20.10	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.75%
2024-06-03	0	19.95	-	-	19.95	19.97	27,000	538,890	19.959	19.80	-	-	19.80	19.82	27,209	19.806	0.05%
2024-05-31	0	19.94	-	-	-	-	0	0	-	19.79	-	-	-	-	0	-	-0.60%
2024-05-30	0	20.06	-	-	-	-	0	0	-	19.91	-	-	-	-	0	-	-0.10%
2024-05-29	0	20.08	-	-	-	-	0	0	-	19.93	-	-	-	-	0	-	0.00%
2024-05-28	0	20.08	-	-	-	-	0	0	-	19.93	-	-	-	-	0	-	-0.69%
2024-05-27	0	20.22	20.22	-	-	-	0	0	-	20.06	20.06	-	-	-	0	-	0.60%
2024-05-24	0	20.10	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	-1.28%
2024-05-23	0	20.36	-	-	20.38	20.42	27,300	556,692	20.392	20.20	-	-	20.22	20.26	27,511	20.235	-0.78%
2024-05-22	0	20.52	-	-	-	-	0	0	-	20.36	-	-	-	-	0	-	0.00%
2024-05-21	0	20.52	-	-	-	-	0	0	-	20.36	-	-	-	-	0	-	-0.39%
2024-05-20	0	20.60	-	-	20.60	20.72	28,200	582,616	20.660	20.44	-	-	20.44	20.56	28,418	20.502	0.10%
2024-05-17	0	20.58	-	-	20.34	20.34	1,000	20,340	20.340	20.42	-	-	20.18	20.18	1,008	20.184	1.08%
2024-05-16	0	20.36	-	-	-	-	0	0	-	20.20	-	-	-	-	0	-	-0.29%
2024-05-14	0	20.42	-	-	-	-	0	0	-	20.26	-	-	-	-	0	-	0.00%
2024-05-13	0	20.42	-	-	-	-	0	0	-	20.26	-	-	-	-	0	-	0.00%
2024-05-10	0	20.42	-	-	20.42	20.42	537	10,964	20.417	20.26	-	-	20.26	20.26	541	20.260	0.00%
2024-05-09	0	20.42	-	-	-	-	0	0	-	20.26	-	-	-	-	0	-	0.59%
2024-05-08	0	20.30	-	-	20.30	20.30	600	12,180	20.300	20.14	-	-	20.14	20.14	605	20.144	-0.78%
2024-05-07	0	20.46	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2024-05-06	0	20.46	-	-	20.46	20.46	13,000	265,980	20.460	20.30	-	-	20.30	20.30	13,101	20.303	-0.39%
2024-05-03	0	20.54	20.48	20.66	20.54	20.54	1,000	20,540	20.540	20.38	20.32	20.50	20.38	20.38	1,008	20.382	1.28%
2024-05-02	0	20.28	19.99	-	20.18	20.18	12,000	242,160	20.180	20.12	19.84	-	20.03	20.03	12,093	20.025	0.40%
2024-04-30	0	20.20	-	-	20.20	20.22	20,200	408,440	20.220	20.04	-	-	20.04	20.06	20,356	20.065	-0.20%
2024-04-29	0	20.24	-	-	20.18	20.24	3,000	60,660	20.220	20.08	-	-	20.03	20.08	3,023	20.065	1.30%
2024-04-26	0	19.98	-	-	19.90	19.90	100	1,990	19.900	19.83	-	-	19.75	19.75	101	19.747	1.58%
2024-04-25	0	19.67	-	-	19.63	19.66	1,900	37,324	19.644	19.52	-	-	19.48	19.51	1,915	19.493	0.20%
2024-04-24	0	19.63	-	-	-	-	0	0	-	19.48	-	-	-	-	0	-	0.05%
2024-04-23	0	19.62	-	-	-	-	0	0	-	19.47	-	-	-	-	0	-	-0.56%
2024-04-22	0	19.73	-	-	19.76	19.76	200	3,952	19.760	19.58	-	-	19.61	19.61	202	19.608	-0.25%
2024-04-19	0	19.78	-	-	19.78	19.85	23,000	455,930	19.823	19.63	-	-	19.63	19.70	23,178	19.671	-0.60%
2024-04-18	0	19.90	-	20.50	19.90	19.90	100	1,990	19.900	19.75	-	20.34	19.75	19.75	101	19.747	0.25%
2024-04-17	0	19.85	-	-	-	-	0	0	-	19.70	-	-	-	-	0	-	1.28%
2024-04-16	0	19.60	-	-	19.72	19.72	100	1,972	19.720	19.45	-	-	19.57	19.57	101	19.569	-1.16%
2024-04-15	0	19.83	-	-	19.83	19.83	1,000	19,830	19.830	19.68	-	-	19.68	19.68	1,008	19.678	1.95%
2024-04-12	0	19.45	-	-	-	-	0	0	-	19.30	-	-	-	-	0	-	-1.02%
2024-04-11	0	19.65	-	-	19.58	19.65	33,700	660,865	19.610	19.50	-	-	19.43	19.50	33,961	19.460	0.15%
2024-04-10	0	19.62	-	-	19.62	19.76	24,756	487,120	19.677	19.47	-	-	19.47	19.61	24,948	19.526	-0.66%
2024-04-09	0	19.75	-	19.86	19.75	19.76	1,100	21,726	19.751	19.60	-	19.71	19.60	19.61	1,109	19.599	-0.35%
2024-04-08	0	19.82	-	-	-	-	0	0	-	19.67	-	-	-	-	0	-	-0.45%
2024-04-05	0	19.91	-	-	19.77	19.91	24,000	476,160	19.840	19.76	-	-	19.62	19.76	24,186	19.688	-0.05%
2024-04-03	0	19.92	-	-	-	-	0	0	-	19.77	-	-	-	-	0	-	-0.05%
2024-04-02	0	19.93	-	-	19.93	19.96	8,100	161,586	19.949	19.78	-	-	19.78	19.81	8,163	19.796	1.32%
2024-03-28	0	19.67	-	-	19.53	19.68	1,600	31,458	19.661	19.52	-	-	19.38	19.53	1,612	19.510	0.61%
2024-03-27	0	19.55	-	-	-	-	0	0	-	19.40	-	-	-	-	0	-	-0.91%
2024-03-26	0	19.73	-	-	-	-	0	0	-	19.58	-	-	-	-	0	-	0.00%
2024-03-25	0	19.73	-	-	19.80	19.81	5,200	102,972	19.802	19.58	-	-	19.65	19.66	5,240	19.650	-0.20%
2024-03-22	0	19.77	-	-	19.80	20.06	700	13,950	19.929	19.62	-	-	19.65	19.91	705	19.776	-1.45%
2024-03-21	0	20.06	-	-	-	-	0	0	-	19.91	-	-	-	-	0	-	0.00%
2024-03-20	0	20.06	-	-	20.06	20.06	200	4,012	20.060	19.91	-	-	19.91	19.91	202	19.906	-0.30%
2024-03-19	0	20.12	20.06	-	20.16	20.16	800	16,128	20.160	19.97	19.91	-	20.01	20.01	806	20.005	-0.20%
2024-03-18	0	20.16	20.16	-	-	-	0	0	-	20.01	20.01	-	-	-	0	-	0.70%
2024-03-15	0	20.02	19.98	-	20.02	20.02	100	2,002	20.020	19.87	19.83	-	19.87	19.87	101	19.866	0.00%
2024-03-14	0	20.02	-	-	-	-	0	0	-	19.87	-	-	-	-	0	-	0.00%
2024-03-13	0	20.02	-	-	20.02	20.02	600	12,012	20.020	19.87	-	-	19.87	19.87	605	19.866	-1.09%
2024-03-12	0	20.24	-	-	20.14	20.24	4,043	81,560	20.173	20.08	-	-	19.99	20.08	4,074	20.018	0.60%
2024-03-11	0	20.12	20.00	20.22	-	-	0	0	-	19.97	19.85	20.06	-	-	0	-	1.31%
2024-03-08	0	19.86	19.68	20.22	19.80	19.80	700	13,860	19.800	19.71	19.53	20.06	19.65	19.65	705	19.648	0.25%
2024-03-07	0	19.81	19.75	19.85	20.00	20.02	28,700	574,570	20.020	19.66	19.60	19.70	19.85	19.87	28,922	19.866	-0.75%
2024-03-06	0	19.96	-	-	19.95	19.97	12,100	241,635	19.970	19.81	-	-	19.80	19.82	12,194	19.816	0.05%
2024-03-05	0	19.95	19.89	-	-	-	0	0	-	19.80	19.74	-	-	-	0	-	0.55%
2024-03-04	0	19.84	19.76	-	-	-	0	0	-	19.69	19.61	-	-	-	0	-	0.20%
2024-03-01	0	19.80	19.77	20.20	19.79	19.79	100	1,979	19.790	19.65	19.62	20.04	19.64	19.64	101	19.638	0.66%
2024-02-29	0	19.67	19.54	20.20	-	-	0	0	-	19.52	19.39	20.04	-	-	0	-	1.34%
2024-02-28	0	19.41	-	20.20	-	-	0	0	-	19.26	-	20.04	-	-	0	-	-0.97%
2024-02-27	0	19.60	-	20.20	-	-	0	0	-	19.45	-	20.04	-	-	0	-	0.77%
2024-02-26	0	19.45	-	20.20	-	-	0	0	-	19.30	-	20.04	-	-	0	-	-0.61%
2024-02-23	0	19.57	19.57	20.20	19.50	19.56	500	9,768	19.536	19.42	19.42	20.04	19.35	19.41	504	19.386	-0.05%
2024-02-22	0	19.58	-	19.75	-	-	0	0	-	19.43	-	19.60	-	-	0	-	0.56%
2024-02-21	0	19.47	19.44	19.49	19.29	19.62	12,700	245,214	19.308	19.32	19.29	19.34	19.14	19.47	12,798	19.160	1.94%
2024-02-20	0	19.10	-	19.75	19.03	19.03	100	1,903	19.030	18.95	-	19.60	18.88	18.88	101	18.884	0.21%
2024-02-19	0	19.06	-	19.75	-	-	0	0	-	18.91	-	19.60	-	-	0	-	-0.83%
2024-02-16	0	19.22	-	-	18.89	19.22	106,400	2,021,936	19.003	19.07	-	-	18.74	19.07	107,223	18.857	2.13%
2024-02-15	0	18.82	-	-	18.79	18.79	12,000	225,480	18.790	18.68	-	-	18.65	18.65	12,093	18.646	0.00%
2024-02-14	0	18.82	-	-	18.76	18.82	13,286	250,003	18.817	18.68	-	-	18.62	18.68	13,389	18.673	0.00%
2024-02-09	0	18.82	-	-	18.82	18.91	37,000	698,500	18.878	18.68	-	-	18.68	18.76	37,286	18.733	-0.42%
2024-02-08	0	18.90	-	-	18.90	18.90	11,000	207,900	18.900	18.75	-	-	18.75	18.75	11,085	18.755	0.91%
2024-02-07	0	18.73	-	-	18.62	18.80	53,900	1,007,242	18.687	18.59	-	-	18.48	18.66	54,317	18.544	0.86%
2024-02-06	0	18.57	-	-	18.27	18.39	12,100	222,507	18.389	18.43	-	-	18.13	18.25	12,194	18.248	3.17%
2024-02-05	0	18.00	-	-	17.87	18.10	113,100	2,036,058	18.002	17.86	-	-	17.73	17.96	113,975	17.864	0.45%
2024-02-02	0	17.92	-	18.96	17.92	17.92	900	16,128	17.920	17.78	-	18.81	17.78	17.78	907	17.782	-1.32%
2024-02-01	0	18.16	-	18.96	18.18	18.18	2,500	45,450	18.180	18.02	-	18.81	18.04	18.04	2,519	18.040	-0.06%
2024-01-31	0	18.17	-	-	-	-	0	0	-	18.03	-	-	-	-	0	-	-0.55%
2024-01-30	0	18.27	-	19.50	-	-	0	0	-	18.13	-	19.35	-	-	0	-	-2.14%
2024-01-29	0	18.67	-	-	18.73	18.73	1,000	18,730	18.730	18.53	-	-	18.59	18.59	1,008	18.586	-0.53%
2024-01-26	0	18.77	-	-	-	-	0	0	-	18.63	-	-	-	-	0	-	-0.53%
2024-01-25	0	18.87	18.80	-	18.87	18.87	500	9,435	18.870	18.73	18.66	-	18.73	18.73	504	18.725	1.51%
2024-01-24	0	18.59	-	-	-	-	0	0	-	18.45	-	-	-	-	0	-	2.31%
2024-01-23	0	18.17	-	-	17.92	18.12	50,000	901,610	18.032	18.03	-	-	17.78	17.98	50,387	17.894	0.61%
2024-01-22	0	18.06	-	-	-	-	0	0	-	17.92	-	-	-	-	0	-	-1.15%
2024-01-19	0	18.27	-	-	18.27	18.27	13,000	237,510	18.270	18.13	-	-	18.13	18.13	13,101	18.130	0.38%
2024-01-18	0	18.20	-	-	17.78	17.78	2,000	35,560	17.780	18.06	-	-	17.64	17.64	2,015	17.643	0.50%
2024-01-17	0	18.11	-	-	-	-	0	0	-	17.97	-	-	-	-	0	-	-1.52%
2024-01-16	0	18.39	-	-	18.22	18.48	82,000	1,506,365	18.370	18.25	-	-	18.08	18.34	82,635	18.229	-0.05%
2024-01-15	0	18.40	-	-	18.40	18.48	25,900	476,727	18.406	18.26	-	-	18.26	18.34	26,100	18.265	-0.81%
2024-01-12	0	18.55	-	-	18.55	18.55	200	3,710	18.550	18.41	-	-	18.41	18.41	202	18.408	0.00%
2024-01-11	0	18.55	-	-	-	-	0	0	-	18.41	-	-	-	-	0	-	0.00%
2024-01-10	0	18.55	-	-	18.56	18.62	690	12,842	18.612	18.41	-	-	18.42	18.48	695	18.469	0.22%
2024-01-09	0	18.51	-	-	18.50	18.55	133,400	2,470,092	18.516	18.37	-	-	18.36	18.41	134,432	18.374	-0.27%
2024-01-08	0	18.56	-	-	18.58	18.62	2,700	50,186	18.587	18.42	-	-	18.44	18.48	2,721	18.445	-1.64%
2024-01-05	0	18.87	-	-	-	-	0	0	-	18.73	-	-	-	-	0	-	-0.05%
2024-01-04	0	18.88	-	19.04	18.88	18.88	1,000	18,880	18.880	18.74	-	18.89	18.74	18.74	1,008	18.735	-1.41%
2024-01-03	0	19.15	-	20.18	19.15	19.15	1,000	19,150	19.150	19.00	-	20.03	19.00	19.00	1,008	19.003	-0.88%
2024-01-02	0	19.32	-	20.18	-	-	0	0	-	19.17	-	20.03	-	-	0	-	-0.92%
2023-12-29	0	19.50	-	20.18	-	-	0	0	-	19.35	-	20.03	-	-	0	-	0.26%
2023-12-28	0	19.45	-	20.18	19.15	19.43	200	3,858	19.290	19.30	-	20.03	19.00	19.28	202	19.142	3.07%
2023-12-27	0	18.87	18.86	19.38	18.86	18.86	500	9,430	18.860	18.73	18.72	19.23	18.72	18.72	504	18.715	0.05%
2023-12-22	0	18.86	-	19.38	-	-	0	0	-	18.72	-	19.23	-	-	0	-	0.00%
2023-12-21	0	18.86	18.70	19.38	-	-	0	0	-	18.72	18.56	19.23	-	-	0	-	0.48%
2023-12-20	0	18.77	-	19.38	-	-	0	0	-	18.63	-	19.23	-	-	0	-	-0.79%
2023-12-19	0	18.92	-	19.38	-	-	0	0	-	18.77	-	19.23	-	-	0	-	-0.11%
2023-12-18	0	18.94	-	-	-	-	0	0	-	18.79	-	-	-	-	0	-	-0.47%
2023-12-15	0	19.03	-	-	19.07	19.07	11,000	209,770	19.070	18.88	-	-	18.92	18.92	11,085	18.924	0.26%
2023-12-14	0	18.98	-	-	19.05	19.06	14,200	270,522	19.051	18.83	-	-	18.90	18.91	14,310	18.905	-0.26%
2023-12-13	0	19.03	-	20.20	19.04	19.25	2,900	55,720	19.214	18.88	-	20.04	18.89	19.10	2,922	19.066	-1.25%
2023-12-12	0	19.27	-	20.20	19.25	19.27	669	12,889	19.266	19.12	-	20.04	19.10	19.12	674	19.118	0.89%
2023-12-11	0	19.10	-	20.20	18.90	18.92	1,200	22,684	18.903	18.95	-	20.04	18.75	18.77	1,209	18.758	-0.37%
2023-12-08	0	19.17	-	20.20	-	-	0	0	-	19.02	-	20.04	-	-	0	-	-0.26%
2023-12-07	0	19.22	-	20.20	-	-	0	0	-	19.07	-	20.04	-	-	0	-	-0.10%
2023-12-06	0	19.24	-	20.20	-	-	0	0	-	19.09	-	20.04	-	-	0	-	-0.05%
2023-12-05	0	19.25	-	20.20	-	-	0	0	-	19.10	-	20.04	-	-	0	-	-1.89%
2023-12-04	0	19.62	-	-	-	-	0	0	-	19.47	-	-	-	-	0	-	-0.30%
2023-12-01	0	19.68	-	-	19.68	19.68	1,400	27,552	19.680	19.53	-	-	19.53	19.53	1,411	19.529	-0.46%
2023-11-30	0	19.77	-	-	-	-	0	0	-	19.62	-	-	-	-	0	-	0.00%
2023-11-29	0	19.77	-	-	-	-	0	0	-	19.62	-	-	-	-	0	-	0.00%
2023-11-28	0	19.77	-	-	-	-	0	0	-	19.62	-	-	-	-	0	-	0.05%
2023-11-27	0	19.76	-	-	19.76	19.76	1,200	23,712	19.760	19.61	-	-	19.61	19.61	1,209	19.608	-1.00%
2023-11-24	0	19.96	-	-	-	-	0	0	-	19.81	-	-	-	-	0	-	-1.09%
2023-11-23	0	20.18	-	-	20.00	20.00	1,000	20,000	20.000	20.03	-	-	19.85	19.85	1,008	19.846	0.40%
2023-11-22	0	20.10	20.00	-	20.10	20.10	1,000	20,100	20.100	19.95	19.85	-	19.95	19.95	1,008	19.946	-0.20%
2023-11-21	0	20.14	20.00	-	-	-	0	0	-	19.99	19.85	-	-	-	0	-	0.60%
2023-11-20	0	20.02	-	-	20.02	20.02	9,100	182,182	20.020	19.87	-	-	19.87	19.87	9,170	19.866	0.55%
2023-11-17	0	19.91	-	20.02	-	-	0	0	-	19.76	-	19.87	-	-	0	-	0.00%
2023-11-16	0	19.91	-	20.02	20.02	20.02	11,000	220,220	20.020	19.76	-	19.87	19.87	19.87	11,085	19.866	-1.44%
2023-11-15	0	20.20	-	20.30	20.08	20.20	11,200	224,920	20.082	20.04	-	20.14	19.93	20.04	11,287	19.928	1.76%
2023-11-14	0	19.85	-	-	-	-	0	0	-	19.70	-	-	-	-	0	-	0.00%
2023-11-13	0	19.85	-	-	19.85	19.85	1,000	19,850	19.850	19.70	-	-	19.70	19.70	1,008	19.698	-0.05%
2023-11-10	0	19.86	-	-	19.87	19.92	653	12,980	19.877	19.71	-	-	19.72	19.77	658	19.725	-1.10%
2023-11-09	0	20.08	-	-	-	-	0	0	-	19.93	-	-	-	-	0	-	-0.10%
2023-11-08	0	20.10	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	-0.10%
2023-11-07	0	20.12	-	-	-	-	0	0	-	19.97	-	-	-	-	0	-	-0.10%
2023-11-06	0	20.14	20.14	20.50	19.98	19.98	300	5,994	19.980	19.99	19.99	20.34	19.83	19.83	302	19.827	1.82%
2023-11-03	0	19.78	-	19.98	-	-	0	0	-	19.63	-	19.83	-	-	0	-	0.15%
2023-11-02	0	19.75	19.22	19.94	-	-	0	0	-	19.60	19.07	19.79	-	-	0	-	-0.35%
2023-11-01	0	19.82	19.62	-	19.82	19.82	100	1,982	19.820	19.67	19.47	-	19.67	19.67	101	19.668	-0.05%
2023-10-31	0	19.83	19.73	-	19.78	19.83	29,700	587,716	19.788	19.68	19.58	-	19.63	19.68	29,930	19.636	0.51%
2023-10-30	0	19.73	19.72	-	19.71	19.71	100	1,971	19.710	19.58	19.57	-	19.56	19.56	101	19.559	0.46%
2023-10-27	0	19.64	19.64	19.70	-	-	0	0	-	19.49	19.49	19.55	-	-	0	-	1.50%
2023-10-26	0	19.35	19.10	-	19.34	19.39	1,200	23,258	19.382	19.20	18.95	-	19.19	19.24	1,209	19.233	-0.26%
2023-10-25	0	19.40	19.10	-	19.40	19.43	1,200	23,307	19.423	19.25	18.95	-	19.25	19.28	1,209	19.273	0.52%
2023-10-24	0	19.30	19.20	-	-	-	0	0	-	19.15	19.05	-	-	-	0	-	-0.31%
2023-10-20	0	19.36	19.36	-	19.35	19.51	32,000	622,070	19.440	19.21	19.21	-	19.20	19.36	32,248	19.290	-1.07%
2023-10-19	0	19.57	-	-	19.60	19.60	1,000	19,600	19.600	19.42	-	-	19.45	19.45	1,008	19.449	-2.54%
2023-10-18	0	20.08	-	-	20.08	20.16	2,700	54,336	20.124	19.93	-	-	19.93	20.01	2,721	19.970	-0.30%
2023-10-17	0	20.14	20.06	-	-	-	0	0	-	19.99	19.91	-	-	-	0	-	0.00%
2023-10-16	0	20.14	-	-	-	-	0	0	-	19.99	-	-	-	-	0	-	-1.08%
2023-10-13	0	20.36	-	-	-	-	0	0	-	20.20	-	-	-	-	0	-	-0.88%
2023-10-12	0	20.54	-	-	20.48	20.54	11,100	227,334	20.481	20.38	-	-	20.32	20.38	11,186	20.323	1.28%
2023-10-11	0	20.28	-	-	20.32	20.40	11,539	234,515	20.324	20.12	-	-	20.16	20.24	11,628	20.168	-0.20%
2023-10-10	0	20.32	-	-	-	-	0	0	-	20.16	-	-	-	-	0	-	-0.49%
2023-10-09	0	20.42	-	-	20.42	20.42	11,000	224,620	20.420	20.26	-	-	20.26	20.26	11,085	20.263	0.49%
2023-10-06	0	20.32	-	-	20.28	20.34	26,000	528,100	20.312	20.16	-	-	20.12	20.18	26,201	20.156	0.99%
2023-10-05	0	20.12	-	-	-	-	0	0	-	19.97	-	-	-	-	0	-	0.00%
2023-10-04	0	20.12	-	-	20.10	20.20	48,000	966,420	20.134	19.97	-	-	19.95	20.04	48,371	19.979	-1.08%
2023-10-03	0	20.34	-	-	-	-	0	0	-	20.18	-	-	-	-	0	-	-1.93%
2023-09-29	0	20.74	-	-	20.70	20.74	21,900	453,766	20.720	20.58	-	-	20.54	20.58	22,069	20.561	1.57%
2023-09-28	0	20.42	18.00	-	-	-	0	0	-	20.26	17.86	-	-	-	0	-	0.00%
2023-09-27	0	20.42	18.00	-	20.42	20.44	3,800	77,634	20.430	20.26	17.86	-	20.26	20.28	3,829	20.273	-0.58%
2023-09-26	0	20.54	18.00	-	-	-	0	0	-	20.38	17.86	-	-	-	0	-	-0.48%
2023-09-25	0	20.64	18.00	-	-	-	0	0	-	20.48	17.86	-	-	-	0	-	-0.67%
2023-09-22	0	20.78	18.00	-	-	-	0	0	-	20.62	17.86	-	-	-	0	-	1.56%
2023-09-21	0	20.46	18.00	-	-	-	0	0	-	20.30	17.86	-	-	-	0	-	-0.87%
2023-09-20	0	20.64	18.00	-	-	-	0	0	-	20.48	17.86	-	-	-	0	-	-0.48%
2023-09-19	0	20.74	18.00	-	20.80	20.80	20,000	416,000	20.800	20.58	17.86	-	20.64	20.64	20,155	20.640	0.00%
2023-09-18	0	20.74	18.00	-	-	-	0	0	-	20.58	17.86	-	-	-	0	-	0.00%
2023-09-15	0	20.74	18.00	-	-	-	0	0	-	20.58	17.86	-	-	-	0	-	-0.10%
2023-09-14	0	20.76	18.00	-	20.76	20.76	2,000	41,520	20.760	20.60	17.86	-	20.60	20.60	2,015	20.601	-0.19%
2023-09-13	0	20.80	18.00	-	20.80	20.86	1,626	33,854	20.820	20.64	17.86	-	20.64	20.70	1,639	20.661	-0.57%
2023-09-12	0	20.92	18.00	-	-	-	0	0	-	20.76	17.86	-	-	-	0	-	0.00%
2023-09-11	0	20.92	18.00	-	-	-	0	0	-	20.76	17.86	-	-	-	0	-	0.00%
2023-09-07	0	20.92	-	-	-	-	0	0	-	20.76	-	-	-	-	0	-	-1.69%
2023-09-06	0	21.28	-	-	-	-	0	0	-	21.12	-	-	-	-	0	-	0.00%
2023-09-05	0	21.28	-	-	-	-	0	0	-	21.12	-	-	-	-	0	-	-0.56%
2023-09-04	0	21.40	18.00	-	-	-	0	0	-	21.24	17.86	-	-	-	0	-	1.90%
2023-08-31	0	21.00	18.00	-	-	-	0	0	-	20.84	17.86	-	-	-	0	-	0.00%
2023-08-30	0	21.00	19.80	-	-	-	0	0	-	20.84	19.65	-	-	-	0	-	0.00%
2023-08-29	0	21.00	21.00	-	-	-	0	0	-	20.84	20.84	-	-	-	0	-	0.86%
2023-08-28	0	20.82	19.80	-	-	-	0	0	-	20.66	19.65	-	-	-	0	-	0.48%
2023-08-25	0	20.72	19.80	-	20.76	20.76	100	2,076	20.760	20.56	19.65	-	20.60	20.60	101	20.601	-0.19%
2023-08-24	0	20.76	20.76	-	-	-	0	0	-	20.60	20.60	-	-	-	0	-	0.68%
2023-08-23	0	20.62	-	-	-	-	0	0	-	20.46	-	-	-	-	0	-	-0.77%
2023-08-22	0	20.78	-	-	-	-	0	0	-	20.62	-	-	-	-	0	-	0.19%
2023-08-21	0	20.74	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	-1.52%
2023-08-18	0	21.06	-	-	-	-	0	0	-	20.90	-	-	-	-	0	-	-0.85%
2023-08-17	0	21.24	-	21.26	-	-	0	0	-	21.08	-	21.10	-	-	0	-	-0.19%
2023-08-16	0	21.28	-	-	-	-	0	0	-	21.12	-	-	-	-	0	-	-0.37%
2023-08-15	0	21.36	-	-	-	-	0	0	-	21.20	-	-	-	-	0	-	-0.84%
2023-08-14	0	21.54	-	-	21.54	21.54	200	4,308	21.540	21.37	-	-	21.37	21.37	202	21.375	-1.19%
2023-08-11	0	21.80	-	-	-	-	0	0	-	21.63	-	-	-	-	0	-	-2.33%
2023-08-10	0	22.32	-	-	22.26	22.40	590	13,203	22.378	22.15	-	-	22.09	22.23	595	22.206	0.00%
2023-08-09	0	22.32	-	-	-	-	0	0	-	22.15	-	-	-	-	0	-	0.00%
2023-08-08	0	22.32	-	-	-	-	0	0	-	22.15	-	-	-	-	0	-	0.00%
2023-08-07	0	22.32	22.32	-	22.32	22.50	241,000	5,358,280	22.234	22.15	22.15	-	22.15	22.33	242,865	22.063	-1.15%
2023-08-04	0	22.58	-	-	-	-	0	0	-	22.41	-	-	-	-	0	-	0.89%
2023-08-03	0	22.38	-	-	22.38	22.38	11,000	246,180	22.380	22.21	-	-	22.21	22.21	11,085	22.208	-0.09%
2023-08-02	0	22.40	-	-	-	-	0	0	-	22.23	-	-	-	-	0	-	-0.97%
2023-08-01	0	22.62	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	-0.62%
2023-07-31	0	22.76	-	-	23.00	23.00	100	2,300	23.000	22.59	-	-	22.82	22.82	101	22.823	0.62%
2023-07-28	0	22.62	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	2.08%
2023-07-27	0	22.16	-	-	-	-	0	0	-	21.99	-	-	-	-	0	-	0.00%
2023-07-26	0	22.16	-	-	-	-	0	0	-	21.99	-	-	-	-	0	-	0.00%
2023-07-25	0	22.16	-	-	22.08	22.08	900	19,872	22.080	21.99	-	-	21.91	21.91	907	21.910	3.36%
2023-07-24	0	21.44	-	-	21.44	21.48	11,100	238,424	21.480	21.28	-	-	21.28	21.32	11,186	21.315	-0.65%
2023-07-21	0	21.58	-	-	-	-	0	0	-	21.41	-	-	-	-	0	-	0.00%
2023-07-20	0	21.58	-	-	-	-	0	0	-	21.41	-	-	-	-	0	-	-0.09%
2023-07-19	0	21.60	-	-	-	-	0	0	-	21.43	-	-	-	-	0	-	-0.92%
2023-07-18	0	21.80	-	-	-	-	0	0	-	21.63	-	-	-	-	0	-	-0.73%
2023-07-14	0	21.96	-	-	-	-	0	0	-	21.79	-	-	-	-	0	-	0.18%
2023-07-13	0	21.92	-	-	-	-	0	0	-	21.75	-	-	-	-	0	-	1.20%
2023-07-12	0	21.66	-	-	21.76	21.78	1,304	28,385	21.768	21.49	-	-	21.59	21.61	1,314	21.600	0.46%
2023-07-11	0	21.56	-	-	-	-	0	0	-	21.39	-	-	-	-	0	-	1.13%
2023-07-10	0	21.32	21.30	-	-	-	0	0	-	21.16	21.14	-	-	-	0	-	0.09%
2023-07-07	0	21.30	-	21.32	-	-	0	0	-	21.14	-	21.16	-	-	0	-	-0.28%
2023-07-06	0	21.36	-	-	-	-	0	0	-	21.20	-	-	-	-	0	-	-0.84%
2023-07-05	0	21.54	-	-	21.76	21.76	11,000	239,360	21.760	21.37	-	-	21.59	21.59	11,085	21.593	-0.74%
2023-07-04	0	21.70	-	22.10	21.70	21.70	100	2,170	21.700	21.53	-	21.93	21.53	21.53	101	21.533	0.37%
2023-07-03	0	21.62	-	-	-	-	0	0	-	21.45	-	-	-	-	0	-	1.50%
2023-06-30	0	21.30	-	-	-	-	0	0	-	21.14	-	-	-	-	0	-	0.00%
2023-06-29	0	21.30	-	-	-	-	0	0	-	21.14	-	-	-	-	0	-	-0.09%
2023-06-28	0	21.32	-	-	-	-	0	0	-	21.16	-	-	-	-	0	-	0.00%
2023-06-27	0	21.32	-	-	-	-	0	0	-	21.16	-	-	-	-	0	-	0.66%
2023-06-26	0	21.18	-	-	21.22	21.28	61,000	1,295,620	21.240	21.02	-	-	21.06	21.12	61,472	21.077	-0.75%
2023-06-23	0	21.34	-	-	21.36	21.38	41,000	876,280	21.373	21.18	-	-	21.20	21.22	41,317	21.209	-1.30%
2023-06-21	0	21.62	-	-	-	-	0	0	-	21.45	-	-	-	-	0	-	-1.64%
2023-06-20	0	21.98	-	-	-	-	0	0	-	21.81	-	-	-	-	0	-	-0.36%
2023-06-19	0	22.06	-	-	22.06	22.06	300	6,618	22.060	21.89	-	-	21.89	21.89	302	21.891	-0.54%
2023-06-16	0	22.18	22.04	-	22.16	22.18	21,800	483,308	22.170	22.01	21.87	-	21.99	22.01	21,969	22.000	1.19%
2023-06-15	0	21.92	-	-	-	-	0	0	-	21.75	-	-	-	-	0	-	1.86%
2023-06-14	0	21.52	-	-	-	-	0	0	-	21.35	-	-	-	-	0	-	0.00%
2023-06-13	0	21.52	21.36	-	-	-	0	0	-	21.35	21.20	-	-	-	0	-	0.28%
2023-06-12	0	21.46	-	-	21.46	21.46	511	10,966	21.460	21.30	-	-	21.30	21.30	515	21.295	0.28%
2023-06-09	0	21.40	-	-	-	-	0	0	-	21.24	-	-	-	-	0	-	0.66%
2023-06-08	0	21.26	-	-	-	-	0	0	-	21.10	-	-	-	-	0	-	0.00%
2023-06-07	0	21.26	-	-	21.44	21.44	100	2,144	21.440	21.10	-	-	21.28	21.28	101	21.275	-0.84%
2023-06-06	0	21.44	-	-	-	-	0	0	-	21.28	-	-	-	-	0	-	-0.65%
2023-06-05	0	21.58	-	-	-	-	0	0	-	21.41	-	-	-	-	0	-	-0.37%
2023-06-02	0	21.66	-	-	-	-	0	0	-	21.49	-	-	-	-	0	-	1.88%
2023-06-01	0	21.26	-	-	-	-	0	0	-	21.10	-	-	-	-	0	-	0.00%
2023-05-31	0	21.26	-	-	-	-	0	0	-	21.10	-	-	-	-	0	-	-1.30%
2023-05-30	0	21.54	-	-	-	-	0	0	-	21.37	-	-	-	-	0	-	0.00%
2023-05-29	0	21.54	-	-	-	-	0	0	-	21.37	-	-	-	-	0	-	-0.28%
2023-05-25	0	21.60	-	-	21.58	21.66	200	4,324	21.620	21.43	-	-	21.41	21.49	202	21.454	-0.92%
2023-05-24	0	21.80	-	-	21.94	21.94	200	4,388	21.940	21.63	-	-	21.77	21.77	202	21.772	-1.27%
2023-05-23	0	22.08	-	-	-	-	0	0	-	21.91	-	-	-	-	0	-	-1.25%
2023-05-22	0	22.36	-	-	-	-	0	0	-	22.19	-	-	-	-	0	-	0.00%
2023-05-19	0	22.36	-	-	-	-	0	0	-	22.19	-	-	-	-	0	-	-0.36%
2023-05-18	0	22.44	-	-	-	-	0	0	-	22.27	-	-	-	-	0	-	0.00%
2023-05-17	0	22.44	-	-	-	-	0	0	-	22.27	-	-	-	-	0	-	-1.67%
2023-05-16	0	22.82	-	-	22.84	22.84	300	6,852	22.840	22.64	-	-	22.66	22.66	302	22.665	-0.09%
2023-05-15	0	22.84	-	-	-	-	0	0	-	22.66	-	-	-	-	0	-	1.24%
2023-05-12	0	22.56	-	-	22.56	22.56	9,000	203,040	22.560	22.39	-	-	22.39	22.39	9,070	22.387	-1.57%
2023-05-11	0	22.92	22.78	-	22.92	22.92	1,300	29,796	22.920	22.74	22.61	-	22.74	22.74	1,310	22.744	-0.17%
2023-05-10	0	22.96	-	-	23.04	23.04	477	10,990	23.040	22.78	-	-	22.86	22.86	481	22.863	-0.61%
2023-05-09	0	23.10	-	-	23.08	23.08	1,000	23,080	23.080	22.92	-	-	22.90	22.90	1,008	22.903	-1.11%
2023-05-08	0	23.36	-	-	-	-	0	0	-	23.18	-	-	-	-	0	-	0.69%
2023-05-05	0	23.20	-	-	23.20	23.22	2,200	51,064	23.211	23.02	-	-	23.02	23.04	2,217	23.033	0.61%
2023-05-04	0	23.06	-	-	-	-	0	0	-	22.88	-	-	-	-	0	-	0.00%
2023-05-03	0	23.06	-	-	23.06	23.06	100	2,306	23.060	22.88	-	-	22.88	22.88	101	22.883	0.00%
2023-05-02	0	23.06	-	-	-	-	0	0	-	22.88	-	-	-	-	0	-	0.17%
2023-04-28	0	23.02	-	-	-	-	0	0	-	22.84	-	-	-	-	0	-	1.05%
2023-04-27	0	22.78	-	-	-	-	0	0	-	22.61	-	-	-	-	0	-	0.35%
2023-04-26	0	22.70	-	-	-	-	0	0	-	22.53	-	-	-	-	0	-	0.00%
2023-04-25	0	22.70	-	-	22.70	22.70	500	11,350	22.700	22.53	-	-	22.53	22.53	504	22.526	-0.96%
2023-04-24	0	22.92	-	-	23.20	23.22	11,000	255,216	23.201	22.74	-	-	23.02	23.04	11,085	23.023	-1.63%
2023-04-21	0	23.30	-	-	-	-	0	0	-	23.12	-	-	-	-	0	-	-2.10%
2023-04-20	0	23.80	-	-	-	-	0	0	-	23.62	-	-	-	-	0	-	0.00%
2023-04-19	0	23.80	-	-	24.00	24.00	1,500	36,000	24.000	23.62	-	-	23.82	23.82	1,512	23.816	-0.83%
2023-04-18	0	24.00	-	-	-	-	0	0	-	23.82	-	-	-	-	0	-	0.25%
2023-04-17	0	23.94	-	-	-	-	0	0	-	23.76	-	-	-	-	0	-	0.76%
2023-04-14	0	23.76	-	-	-	-	0	0	-	23.58	-	-	-	-	0	-	0.68%
2023-04-13	0	23.60	-	-	23.62	23.68	565	13,351	23.630	23.42	-	-	23.44	23.50	569	23.449	-0.08%
2023-04-12	0	23.62	-	-	-	-	0	0	-	23.44	-	-	-	-	0	-	0.00%
2023-04-11	0	23.62	-	-	-	-	0	0	-	23.44	-	-	-	-	0	-	0.00%
2023-04-06	0	23.62	-	-	-	-	0	0	-	23.44	-	-	-	-	0	-	0.00%
2023-04-04	0	23.62	-	-	-	-	0	0	-	23.44	-	-	-	-	0	-	0.25%
2023-04-03	0	23.56	-	-	-	-	0	0	-	23.38	-	-	-	-	0	-	0.60%
2023-03-31	0	23.42	-	-	-	-	0	0	-	23.24	-	-	-	-	0	-	0.60%
2023-03-30	0	23.28	-	-	-	-	0	0	-	23.10	-	-	-	-	0	-	0.43%
2023-03-29	0	23.18	-	-	-	-	0	0	-	23.00	-	-	-	-	0	-	0.00%
2023-03-28	0	23.18	-	-	-	-	0	0	-	23.00	-	-	-	-	0	-	-0.09%
2023-03-27	0	23.20	23.16	-	-	-	0	0	-	23.02	22.98	-	-	-	0	-	-1.02%
2023-03-24	0	23.44	-	-	-	-	0	0	-	23.26	-	-	-	-	0	-	0.00%
2023-03-23	0	23.44	23.00	-	-	-	0	0	-	23.26	22.82	-	-	-	0	-	1.91%
2023-03-22	0	23.00	23.00	-	-	-	0	0	-	22.82	22.82	-	-	-	0	-	0.26%
2023-03-21	0	22.94	-	-	-	-	0	0	-	22.76	-	-	-	-	0	-	0.44%
2023-03-20	0	22.84	-	-	23.00	23.00	20,700	476,100	23.000	22.66	-	-	22.82	22.82	20,860	22.823	-0.35%
2023-03-17	0	22.92	-	-	-	-	0	0	-	22.74	-	-	-	-	0	-	0.70%
2023-03-16	0	22.76	-	-	-	-	0	0	-	22.59	-	-	-	-	0	-	-0.87%
2023-03-15	0	22.96	-	-	-	-	0	0	-	22.78	-	-	-	-	0	-	0.00%
2023-03-14	0	22.96	-	-	22.96	22.96	15,000	344,400	22.960	22.78	-	-	22.78	22.78	15,116	22.784	0.09%
2023-03-13	0	22.94	-	-	-	-	0	0	-	22.76	-	-	-	-	0	-	1.06%
2023-03-10	0	22.70	-	-	22.74	22.78	582	13,238	22.746	22.53	-	-	22.57	22.61	587	22.571	-0.96%
2023-03-09	0	22.92	-	-	-	-	0	0	-	22.74	-	-	-	-	0	-	-0.43%
2023-03-08	0	23.02	-	-	-	-	0	0	-	22.84	-	-	-	-	0	-	-1.29%
2023-03-07	0	23.32	-	-	-	-	0	0	-	23.14	-	-	-	-	0	-	-1.44%
2023-03-06	0	23.66	-	-	-	-	0	0	-	23.48	-	-	-	-	0	-	-0.42%
2023-03-03	0	23.76	23.76	-	23.70	23.70	1,600	37,920	23.700	23.58	23.58	-	23.52	23.52	1,612	23.518	0.00%
2023-03-02	0	23.76	-	23.78	23.80	23.80	1,600	38,080	23.800	23.58	-	23.60	23.62	23.62	1,612	23.617	-0.25%
2023-03-01	0	23.82	-	-	-	-	0	0	-	23.64	-	-	-	-	0	-	2.58%
2023-02-28	0	23.22	-	-	23.20	23.28	42,000	976,316	23.246	23.04	-	-	23.02	23.10	42,325	23.067	0.69%
2023-02-27	0	23.06	-	-	23.18	23.18	11,000	254,980	23.180	22.88	-	-	23.00	23.00	11,085	23.002	-0.95%
2023-02-24	0	23.28	-	-	-	-	0	0	-	23.10	-	-	-	-	0	-	-1.77%
2023-02-23	0	23.70	-	-	-	-	0	0	-	23.52	-	-	-	-	0	-	0.00%
2023-02-22	0	23.70	-	-	-	-	0	0	-	23.52	-	-	-	-	0	-	-0.34%
2023-02-21	0	23.78	-	-	-	-	0	0	-	23.60	-	-	-	-	0	-	0.00%
2023-02-20	0	23.78	-	-	-	-	0	0	-	23.60	-	-	-	-	0	-	1.97%
2023-02-17	0	23.32	-	-	-	-	0	0	-	23.14	-	-	-	-	0	-	-2.02%
2023-02-16	0	23.80	-	-	-	-	0	0	-	23.62	-	-	-	-	0	-	-0.83%
2023-02-15	0	24.00	-	-	-	-	0	0	-	23.82	-	-	-	-	0	-	-0.33%
2023-02-14	0	24.08	24.06	24.28	-	-	0	0	-	23.90	23.88	24.09	-	-	0	-	0.00%
2023-02-13	0	24.08	-	-	24.00	24.04	11,100	266,840	24.040	23.90	-	-	23.82	23.86	11,186	23.855	0.00%
2023-02-10	0	24.08	23.88	-	24.14	24.16	554	13,382	24.155	23.90	23.70	-	23.95	23.97	558	23.970	-0.33%
2023-02-09	0	24.16	-	-	23.94	23.94	200	4,788	23.940	23.97	-	-	23.76	23.76	202	23.756	0.92%
2023-02-08	0	23.94	23.80	24.02	-	-	0	0	-	23.76	23.62	23.84	-	-	0	-	0.00%
2023-02-07	0	23.94	-	-	-	-	0	0	-	23.76	-	-	-	-	0	-	0.00%
2023-02-06	0	23.94	-	-	23.96	23.96	11,000	263,560	23.960	23.76	-	-	23.78	23.78	11,085	23.776	-2.13%
2023-02-03	0	24.46	-	-	-	-	0	0	-	24.27	-	-	-	-	0	-	-0.81%
2023-02-02	0	24.66	24.56	24.78	-	-	0	0	-	24.47	24.37	24.59	-	-	0	-	0.00%
2023-02-01	0	24.66	-	-	-	-	0	0	-	24.47	-	-	-	-	0	-	0.16%
2023-01-31	0	24.62	24.38	25.00	-	-	0	0	-	24.43	24.19	24.81	-	-	0	-	-0.57%
2023-01-30	0	24.76	-	25.10	24.80	25.16	12,000	301,360	25.113	24.57	-	24.91	24.61	24.97	12,093	24.920	-2.52%
2023-01-27	0	25.40	24.80	-	25.34	25.48	89,000	2,261,424	25.409	25.20	24.61	-	25.15	25.28	89,689	25.214	0.55%
2023-01-26	0	25.26	24.92	-	24.88	25.22	22,100	551,642	24.961	25.07	24.73	-	24.69	25.03	22,271	24.770	3.44%
2023-01-20	0	24.42	-	-	-	-	0	0	-	24.23	-	-	-	-	0	-	0.58%
2023-01-19	0	24.28	-	-	-	-	0	0	-	24.09	-	-	-	-	0	-	0.25%
2023-01-18	0	24.22	-	-	24.22	24.22	11,000	266,420	24.220	24.03	-	-	24.03	24.03	11,085	24.034	-0.33%
2023-01-17	0	24.30	-	-	-	-	0	0	-	24.11	-	-	-	-	0	-	-0.33%
2023-01-16	0	24.38	23.76	-	-	-	0	0	-	24.19	23.58	-	-	-	0	-	1.58%
2023-01-13	0	24.00	23.76	-	-	-	0	0	-	23.82	23.58	-	-	-	0	-	2.13%
2023-01-12	0	23.50	-	-	-	-	0	0	-	23.32	-	-	-	-	0	-	0.00%
2023-01-11	0	23.50	-	-	23.60	23.70	663	15,693	23.670	23.32	-	-	23.42	23.52	668	23.488	0.86%
2023-01-10	0	23.30	-	-	-	-	0	0	-	23.12	-	-	-	-	0	-	0.00%
2023-01-09	0	23.30	23.14	-	-	-	0	0	-	23.12	22.96	-	-	-	0	-	1.75%
2023-01-06	0	22.90	-	-	22.76	22.76	100	2,276	22.760	22.72	-	-	22.59	22.59	101	22.585	0.62%
2023-01-05	0	22.76	-	-	-	-	0	0	-	22.59	-	-	-	-	0	-	1.88%
2023-01-04	0	22.34	-	-	-	-	0	0	-	22.17	-	-	-	-	0	-	0.54%
2023-01-03	0	22.22	-	-	-	-	0	0	-	22.05	-	-	-	-	0	-	1.28%
2022-12-30	0	21.94	-	-	-	-	0	0	-	21.77	-	-	-	-	0	-	0.27%
2022-12-29	0	21.88	-	-	-	-	0	0	-	21.71	-	-	-	-	0	-	0.00%
2022-12-28	0	21.88	-	-	-	-	0	0	-	21.71	-	-	-	-	0	-	0.74%
2022-12-23	0	21.72	-	-	21.74	21.78	22,000	478,720	21.760	21.55	-	-	21.57	21.61	22,170	21.593	0.09%
2022-12-22	0	21.70	-	-	-	-	0	0	-	21.53	-	-	-	-	0	-	0.00%
2022-12-21	0	21.70	-	-	-	-	0	0	-	21.53	-	-	-	-	0	-	0.37%
2022-12-20	0	21.62	-	-	21.62	21.70	34,000	736,220	21.654	21.45	-	-	21.45	21.53	34,263	21.487	-1.99%
2022-12-19	0	22.06	-	-	-	-	0	0	-	21.89	-	-	-	-	0	-	-1.34%
2022-12-16	0	22.36	-	-	22.36	22.36	11,000	245,960	22.360	22.19	-	-	22.19	22.19	11,085	22.188	0.09%
2022-12-15	0	22.34	-	-	-	-	0	0	-	22.17	-	-	-	-	0	-	0.00%
2022-12-14	0	22.34	22.32	22.52	22.24	22.24	11,000	244,640	22.240	22.17	22.15	22.35	22.07	22.07	11,085	22.069	0.18%
2022-12-13	0	22.30	22.16	22.36	-	-	0	0	-	22.13	21.99	22.19	-	-	0	-	-0.54%
2022-12-12	0	22.42	-	-	22.48	22.50	11,588	260,500	22.480	22.25	-	-	22.31	22.33	11,678	22.308	-1.15%
2022-12-09	0	22.68	-	-	-	-	0	0	-	22.51	-	-	-	-	0	-	1.16%
2022-12-08	0	22.42	22.42	-	-	-	0	0	-	22.25	22.25	-	-	-	0	-	0.54%
2022-12-07	0	22.30	-	-	-	-	0	0	-	22.13	-	-	-	-	0	-	-0.62%
2022-12-06	0	22.44	-	-	22.44	22.44	100	2,244	22.440	22.27	-	-	22.27	22.27	101	22.268	0.81%
2022-12-05	0	22.26	21.50	-	22.12	22.26	11,000	243,390	22.126	22.09	21.33	-	21.95	22.09	11,085	21.956	2.30%
2022-12-02	0	21.76	21.70	21.78	21.76	21.76	11,000	239,360	21.760	21.59	21.53	21.61	21.59	21.59	11,085	21.593	0.55%
2022-12-01	0	21.64	-	-	-	-	0	0	-	21.47	-	-	-	-	0	-	0.93%
2022-11-30	0	21.44	-	-	21.18	21.18	15,000	317,700	21.180	21.28	-	-	21.02	21.02	15,116	21.017	0.75%
2022-11-29	0	21.28	21.10	-	20.76	20.76	11,000	228,360	20.760	21.12	20.94	-	20.60	20.60	11,085	20.601	4.72%
2022-11-28	0	20.32	20.32	20.52	20.14	20.26	24,000	484,708	20.196	20.16	20.16	20.36	19.99	20.10	24,186	20.041	-2.87%
2022-11-25	0	20.92	-	-	20.92	20.92	11,000	230,120	20.920	20.76	-	-	20.76	20.76	11,085	20.759	0.19%
2022-11-24	0	20.88	-	-	21.06	21.06	11,000	231,660	21.060	20.72	-	-	20.90	20.90	11,085	20.898	0.10%
2022-11-23	0	20.86	20.78	20.98	20.86	20.86	11,000	229,460	20.860	20.70	20.62	20.82	20.70	20.70	11,085	20.700	-0.10%
2022-11-22	0	20.88	-	-	20.88	20.90	31,000	647,700	20.894	20.72	-	-	20.72	20.74	31,240	20.733	-0.10%
2022-11-21	0	20.90	-	-	-	-	0	0	-	20.74	-	-	-	-	0	-	-1.42%
2022-11-18	0	21.20	-	-	21.20	21.22	17,500	371,130	21.207	21.04	-	-	21.04	21.06	17,635	21.045	-0.66%
2022-11-17	0	21.34	-	-	-	-	0	0	-	21.18	-	-	-	-	0	-	-1.39%
2022-11-16	0	21.64	-	-	-	-	0	0	-	21.47	-	-	-	-	0	-	-0.73%
2022-11-15	0	21.80	21.78	-	-	-	0	0	-	21.63	21.61	-	-	-	0	-	2.06%
2022-11-14	0	21.36	-	-	-	-	0	0	-	21.20	-	-	-	-	0	-	0.56%
2022-11-11	0	21.24	-	-	20.62	21.64	22,500	470,932	20.930	21.08	-	-	20.46	21.47	22,674	20.770	5.57%
2022-11-10	0	20.12	-	-	20.12	20.26	25,243	510,819	20.236	19.97	-	-	19.97	20.10	25,438	20.081	-1.76%
2022-11-09	0	20.48	-	-	20.50	20.50	100	2,050	20.500	20.32	-	-	20.34	20.34	101	20.343	-0.49%
2022-11-08	0	20.58	-	20.66	20.66	20.78	10,100	209,866	20.779	20.42	-	20.50	20.50	20.62	10,178	20.619	-0.58%
2022-11-07	0	20.70	-	-	20.64	20.80	32,900	681,578	20.717	20.54	-	-	20.48	20.64	33,155	20.558	0.68%
2022-11-04	0	20.56	-	-	19.93	19.93	11,000	219,230	19.930	20.40	-	-	19.78	19.78	11,085	19.777	3.79%
2022-11-03	0	19.81	-	-	-	-	0	0	-	19.66	-	-	-	-	0	-	-1.83%
2022-11-02	0	20.18	20.16	20.26	19.86	20.18	30,500	609,025	19.968	20.03	20.01	20.10	19.71	20.03	30,736	19.815	2.38%
2022-11-01	0	19.71	-	-	-	-	0	0	-	19.56	-	-	-	-	0	-	3.30%
2022-10-31	0	19.08	-	-	19.13	19.17	13,000	249,130	19.164	18.93	-	-	18.98	19.02	13,101	19.017	-1.90%
2022-10-28	0	19.45	-	-	19.77	19.89	11,500	227,415	19.775	19.30	-	-	19.62	19.74	11,589	19.623	-2.21%
2022-10-27	0	19.89	-	-	-	-	0	0	-	19.74	-	-	-	-	0	-	-0.65%
2022-10-26	0	20.02	19.91	20.30	-	-	0	0	-	19.87	19.76	20.14	-	-	0	-	1.83%
2022-10-25	0	19.66	19.59	-	19.59	19.72	22,200	436,328	19.654	19.51	19.44	-	19.44	19.57	22,372	19.503	-0.51%
2022-10-24	0	19.76	-	19.76	-	-	0	0	-	19.61	-	19.61	-	-	0	-	-3.80%
2022-10-21	0	20.54	20.40	-	20.56	20.70	42,400	875,912	20.658	20.38	20.24	-	20.40	20.54	42,728	20.500	-0.39%
2022-10-20	0	20.62	-	-	-	-	0	0	-	20.46	-	-	-	-	0	-	-0.67%
2022-10-19	0	20.76	-	-	21.14	21.14	200	4,228	21.140	20.60	-	-	20.98	20.98	202	20.978	-1.80%
2022-10-18	0	21.14	-	-	-	-	0	0	-	20.98	-	-	-	-	0	-	0.00%
2022-10-17	0	21.14	-	-	-	-	0	0	-	20.98	-	-	-	-	0	-	0.09%
2022-10-14	0	21.12	-	-	-	-	0	0	-	20.96	-	-	-	-	0	-	1.83%
2022-10-13	0	20.74	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	0.00%
2022-10-12	0	20.74	-	-	20.44	20.46	636	13,010	20.456	20.58	-	-	20.28	20.30	641	20.299	0.39%
2022-10-11	0	20.66	-	-	-	-	0	0	-	20.50	-	-	-	-	0	-	-0.29%
2022-10-10	0	20.72	-	-	20.72	20.94	800	16,598	20.748	20.56	-	-	20.56	20.78	806	20.588	-5.39%
2022-10-07	0	21.90	-	-	-	-	0	0	-	21.73	-	-	-	-	0	-	-1.79%
2022-10-06	0	22.30	-	-	22.30	22.30	53,600	1,195,280	22.300	22.13	-	-	22.13	22.13	54,015	22.129	-0.98%
2022-10-05	0	22.52	-	-	21.98	22.54	144,000	3,187,666	22.137	22.35	-	-	21.81	22.37	145,114	21.967	7.14%
2022-10-03	0	21.02	-	-	-	-	0	0	-	20.86	-	-	-	-	0	-	-2.05%
2022-09-30	0	21.46	-	-	21.46	21.50	19,900	427,454	21.480	21.30	-	-	21.30	21.33	20,054	21.315	1.04%
2022-09-29	0	21.24	-	-	21.36	21.36	10,000	213,600	21.360	21.08	-	-	21.20	21.20	10,077	21.196	0.57%
2022-09-28	0	21.12	-	-	21.22	21.22	100	2,122	21.220	20.96	-	-	21.06	21.06	101	21.057	-2.31%
2022-09-27	0	21.62	21.58	21.78	-	-	0	0	-	21.45	21.41	21.61	-	-	0	-	0.46%
2022-09-26	0	21.52	-	-	21.64	21.64	10,100	218,564	21.640	21.35	-	-	21.47	21.47	10,178	21.474	-0.55%
2022-09-23	0	21.64	-	-	-	-	0	0	-	21.47	-	-	-	-	0	-	-0.55%
2022-09-22	0	21.76	-	-	-	-	0	0	-	21.59	-	-	-	-	0	-	-1.27%
2022-09-21	0	22.04	-	-	22.04	22.04	10,000	220,400	22.040	21.87	-	-	21.87	21.87	10,077	21.871	-1.08%
2022-09-20	0	22.28	22.28	22.40	-	-	0	0	-	22.11	22.11	22.23	-	-	0	-	0.00%
2022-09-19	0	22.28	-	-	22.28	22.28	200	4,456	22.280	22.11	-	-	22.11	22.11	202	22.109	0.00%
2022-09-16	0	22.28	-	-	22.56	22.58	40,000	902,600	22.565	22.11	-	-	22.39	22.41	40,310	22.392	-3.21%
2022-09-15	0	23.02	22.80	23.02	-	-	0	0	-	22.84	22.62	22.84	-	-	0	-	-1.20%
2022-09-14	0	23.30	-	-	23.40	23.40	469	10,974	23.399	23.12	-	-	23.22	23.22	473	23.219	-0.94%
2022-09-13	0	23.52	-	-	-	-	0	0	-	23.34	-	-	-	-	0	-	0.17%
2022-09-09	0	23.48	-	-	-	-	0	0	-	23.30	-	-	-	-	0	-	2.00%
2022-09-08	0	23.02	-	-	23.02	23.02	300	6,906	23.020	22.84	-	-	22.84	22.84	302	22.843	-0.26%
2022-09-07	0	23.08	-	-	-	-	0	0	-	22.90	-	-	-	-	0	-	0.00%
2022-09-06	0	23.08	-	-	23.08	23.08	10,000	230,800	23.080	22.90	-	-	22.90	22.90	10,077	22.903	0.26%
2022-09-05	0	23.02	-	-	-	-	0	0	-	22.84	-	-	-	-	0	-	-0.52%
2022-09-02	0	23.14	23.02	23.24	23.14	23.14	10,000	231,400	23.140	22.96	22.84	23.06	22.96	22.96	10,077	22.962	-1.03%
2022-09-01	0	23.38	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	-0.51%
2022-08-31	0	23.50	-	-	-	-	0	0	-	23.32	-	-	-	-	0	-	0.00%
2022-08-30	0	23.50	-	-	23.50	23.50	100	2,350	23.500	23.32	-	-	23.32	23.32	101	23.320	0.43%
2022-08-29	0	23.40	23.40	-	23.40	23.40	2,000	46,800	23.400	23.22	23.22	-	23.22	23.22	2,015	23.220	-1.76%
2022-08-26	0	23.82	-	-	-	-	0	0	-	23.64	-	-	-	-	0	-	0.00%
2022-08-25	0	23.82	-	-	-	-	0	0	-	23.64	-	-	-	-	0	-	0.59%
2022-08-24	0	23.68	23.46	23.68	-	-	0	0	-	23.50	23.28	23.50	-	-	0	-	-1.99%
2022-08-23	0	24.16	-	-	-	-	0	0	-	23.97	-	-	-	-	0	-	-0.33%
2022-08-22	0	24.24	24.04	-	-	-	0	0	-	24.05	23.86	-	-	-	0	-	-0.25%
2022-08-19	0	24.30	-	-	-	-	0	0	-	24.11	-	-	-	-	0	-	-0.82%
2022-08-18	0	24.50	-	-	-	-	0	0	-	24.31	-	-	-	-	0	-	-0.16%
2022-08-17	0	24.54	-	-	-	-	0	0	-	24.35	-	-	-	-	0	-	0.25%
2022-08-16	0	24.48	-	-	24.60	24.60	10,000	246,000	24.600	24.29	-	-	24.41	24.41	10,077	24.411	-0.57%
2022-08-15	0	24.62	-	-	-	-	0	0	-	24.43	-	-	-	-	0	-	-0.49%
2022-08-12	0	24.74	-	-	-	-	0	0	-	24.55	-	-	-	-	0	-	0.00%
2022-08-11	0	24.74	-	-	24.18	24.74	33,551	814,600	24.279	24.55	-	-	23.99	24.55	33,811	24.093	2.15%
2022-08-10	0	24.22	-	-	-	-	0	0	-	24.03	-	-	-	-	0	-	-0.66%
2022-08-09	0	24.38	-	-	-	-	0	0	-	24.19	-	-	-	-	0	-	0.00%
2022-08-08	0	24.38	-	-	-	-	0	0	-	24.19	-	-	-	-	0	-	0.00%
2022-08-05	0	24.38	-	-	24.38	24.38	10,000	243,800	24.380	24.19	-	-	24.19	24.19	10,077	24.193	1.58%
2022-08-04	0	24.00	-	-	-	-	0	0	-	23.82	-	-	-	-	0	-	0.00%
2022-08-03	0	24.00	-	-	-	-	0	0	-	23.82	-	-	-	-	0	-	-0.83%
2022-08-02	0	24.20	-	-	-	-	0	0	-	24.01	-	-	-	-	0	-	-1.87%
2022-08-01	0	24.66	-	-	-	-	0	0	-	24.47	-	-	-	-	0	-	0.00%
2022-07-29	0	24.66	-	-	-	-	0	0	-	24.47	-	-	-	-	0	-	-0.88%
2022-07-28	0	24.88	-	-	-	-	0	0	-	24.69	-	-	-	-	0	-	0.00%
2022-07-27	0	24.88	-	-	-	-	0	0	-	24.69	-	-	-	-	0	-	-0.24%
2022-07-26	0	24.94	-	-	24.94	24.94	100	2,494	24.940	24.75	-	-	24.75	24.75	101	24.748	0.48%
2022-07-25	0	24.82	-	-	-	-	0	0	-	24.63	-	-	-	-	0	-	-0.08%
2022-07-22	0	24.84	-	-	-	-	0	0	-	24.65	-	-	-	-	0	-	0.00%
2022-07-21	0	24.84	-	-	-	-	0	0	-	24.65	-	-	-	-	0	-	-0.56%
2022-07-20	0	24.98	-	-	-	-	0	0	-	24.79	-	-	-	-	0	-	0.08%
2022-07-19	0	24.96	-	-	24.86	24.86	100	2,486	24.860	24.77	-	-	24.67	24.67	101	24.669	-0.56%
2022-07-18	0	25.10	-	-	-	-	0	0	-	24.91	-	-	-	-	0	-	0.97%
2022-07-15	0	24.86	-	-	25.38	25.38	10,000	253,800	25.380	24.67	-	-	25.19	25.19	10,077	25.185	-1.97%
2022-07-14	0	25.36	-	-	-	-	0	0	-	25.17	-	-	-	-	0	-	0.00%
2022-07-13	0	25.36	-	-	25.30	25.30	434	10,980	25.300	25.17	-	-	25.11	25.11	437	25.105	-0.16%
2022-07-12	0	25.40	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	-1.24%
2022-07-11	0	25.72	-	-	-	-	0	0	-	25.52	-	-	-	-	0	-	-1.76%
2022-07-08	0	26.18	-	-	26.26	26.26	100	2,626	26.260	25.98	-	-	26.06	26.06	101	26.058	0.08%
2022-07-07	0	26.16	25.94	-	-	-	0	0	-	25.96	25.74	-	-	-	0	-	0.00%
2022-07-06	0	26.16	-	-	-	-	0	0	-	25.96	-	-	-	-	0	-	-0.91%
2022-07-05	0	26.40	26.24	26.48	-	-	0	0	-	26.20	26.04	26.28	-	-	0	-	0.00%
2022-07-04	0	26.40	26.34	26.56	-	-	0	0	-	26.20	26.14	26.36	-	-	0	-	0.00%
2022-06-30	0	26.40	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.53%
2022-06-29	0	26.26	-	-	-	-	0	0	-	26.06	-	-	-	-	0	-	-0.38%
2022-06-28	0	26.36	-	-	-	-	0	0	-	26.16	-	-	-	-	0	-	0.30%
2022-06-27	0	26.28	-	-	26.32	26.32	2,500	65,800	26.320	26.08	-	-	26.12	26.12	2,519	26.118	1.70%
2022-06-24	0	25.84	-	-	-	-	0	0	-	25.64	-	-	-	-	0	-	1.49%
2022-06-23	0	25.46	-	-	-	-	0	0	-	25.26	-	-	-	-	0	-	1.68%
2022-06-22	0	25.04	-	-	-	-	0	0	-	24.85	-	-	-	-	0	-	-1.73%
2022-06-21	0	25.48	-	-	-	-	0	0	-	25.28	-	-	-	-	0	-	0.00%
2022-06-20	0	25.48	25.48	25.70	25.44	25.44	10,000	254,400	25.440	25.28	25.28	25.50	25.24	25.24	10,077	25.245	0.95%
2022-06-17	0	25.24	-	-	25.08	25.08	10,000	250,800	25.080	25.05	-	-	24.89	24.89	10,077	24.887	1.69%
2022-06-16	0	24.82	-	-	-	-	0	0	-	24.63	-	-	-	-	0	-	-1.27%
2022-06-15	0	25.14	-	-	25.34	25.34	10,000	253,400	25.340	24.95	-	-	25.15	25.15	10,077	25.145	2.70%
2022-06-14	0	24.48	-	-	24.02	24.02	200	4,804	24.020	24.29	-	-	23.84	23.84	202	23.836	0.16%
2022-06-13	0	24.44	-	-	24.36	24.44	756	18,424	24.370	24.25	-	-	24.17	24.25	762	24.183	-1.29%
2022-06-10	0	24.76	-	-	-	-	0	0	-	24.57	-	-	-	-	0	-	0.57%
2022-06-09	0	24.62	-	-	-	-	0	0	-	24.43	-	-	-	-	0	-	-0.49%
2022-06-08	0	24.74	-	-	24.74	24.74	200	4,948	24.740	24.55	-	-	24.55	24.55	202	24.550	0.81%
2022-06-07	0	24.54	-	-	-	-	0	0	-	24.35	-	-	-	-	0	-	0.08%
2022-06-06	0	24.52	-	-	-	-	0	0	-	24.33	-	-	-	-	0	-	2.42%
2022-06-02	0	23.94	-	-	-	-	0	0	-	23.76	-	-	-	-	0	-	0.34%
2022-06-01	0	23.86	-	-	-	-	0	0	-	23.68	-	-	-	-	0	-	0.00%
2022-05-31	0	23.86	-	-	-	-	0	0	-	23.68	-	-	-	-	0	-	0.51%
2022-05-30	0	23.74	-	-	23.74	23.74	10,000	237,400	23.740	23.56	-	-	23.56	23.56	10,077	23.558	2.15%
2022-05-27	0	23.24	-	-	-	-	0	0	-	23.06	-	-	-	-	0	-	0.00%
2022-05-26	0	23.24	-	-	23.08	23.24	20,000	463,200	23.160	23.06	-	-	22.90	23.06	20,155	22.982	-0.60%
2022-05-25	0	23.38	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	0.00%
2022-05-24	0	23.38	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	-1.93%
2022-05-23	0	23.84	-	-	23.96	23.98	20,000	479,400	23.970	23.66	-	-	23.78	23.80	20,155	23.786	-0.33%
2022-05-20	0	23.92	-	-	23.40	23.92	11,500	269,880	23.468	23.74	-	-	23.22	23.74	11,589	23.288	3.64%
2022-05-19	0	23.08	-	-	-	-	0	0	-	22.90	-	-	-	-	0	-	0.00%
2022-05-18	0	23.08	-	-	-	-	0	0	-	22.90	-	-	-	-	0	-	0.00%
2022-05-17	0	23.08	22.94	-	23.00	23.00	1,500	34,500	23.000	22.90	22.76	-	22.82	22.82	1,512	22.823	1.41%
2022-05-16	0	22.76	-	-	-	-	0	0	-	22.59	-	-	-	-	0	-	-0.78%
2022-05-13	0	22.94	-	-	-	-	0	0	-	22.76	-	-	-	-	0	-	0.70%
2022-05-12	0	22.78	22.58	22.78	22.92	23.04	1,394	32,069	23.005	22.61	22.41	22.61	22.74	22.86	1,405	22.828	-0.61%
2022-05-11	0	22.92	-	-	-	-	0	0	-	22.74	-	-	-	-	0	-	1.51%
2022-05-10	0	22.58	-	-	22.58	22.66	20,300	459,574	22.639	22.41	-	-	22.41	22.49	20,457	22.465	-0.79%
2022-05-06	0	22.76	22.62	22.82	-	-	0	0	-	22.59	22.45	22.64	-	-	0	-	-3.80%
2022-05-05	0	23.66	-	-	23.66	23.78	25,100	595,678	23.732	23.48	-	-	23.48	23.60	25,294	23.550	0.94%
2022-05-04	0	23.44	-	-	-	-	0	0	-	23.26	-	-	-	-	0	-	0.00%
2022-05-03	0	23.44	-	-	23.20	23.44	60,000	1,397,600	23.293	23.26	-	-	23.02	23.26	60,464	23.114	-1.18%
2022-04-29	0	23.72	-	-	23.12	23.62	30,000	702,200	23.407	23.54	-	-	22.94	23.44	30,232	23.227	2.60%
2022-04-28	0	23.12	-	-	-	-	0	0	-	22.94	-	-	-	-	0	-	0.09%
2022-04-27	0	23.10	-	-	-	-	0	0	-	22.92	-	-	-	-	0	-	1.67%
2022-04-26	0	22.72	-	-	-	-	0	0	-	22.55	-	-	-	-	0	-	-0.09%
2022-04-25	0	22.74	-	-	23.12	23.64	39,500	920,314	23.299	22.57	-	-	22.94	23.46	39,806	23.120	-5.96%
2022-04-22	0	24.18	24.16	24.38	24.18	24.18	9,000	217,620	24.180	23.99	23.97	24.19	23.99	23.99	9,070	23.994	-0.33%
2022-04-21	0	24.26	-	-	24.26	24.76	20,100	492,830	24.519	24.07	-	-	24.07	24.57	20,256	24.331	-2.18%
2022-04-20	0	24.80	-	-	-	-	0	0	-	24.61	-	-	-	-	0	-	-2.52%
2022-04-19	0	25.44	-	-	-	-	0	0	-	25.24	-	-	-	-	0	-	-0.93%
2022-04-14	0	25.68	-	-	-	-	0	0	-	25.48	-	-	-	-	0	-	1.10%
2022-04-13	0	25.40	-	-	25.40	25.62	10,624	269,986	25.413	25.20	-	-	25.20	25.42	10,706	25.218	-0.24%
2022-04-12	0	25.46	-	-	25.20	25.20	100	2,520	25.200	25.26	-	-	25.01	25.01	101	25.006	0.79%
2022-04-11	0	25.26	-	-	-	-	0	0	-	25.07	-	-	-	-	0	-	-2.62%
2022-04-08	0	25.94	-	-	-	-	0	0	-	25.74	-	-	-	-	0	-	0.08%
2022-04-07	0	25.92	-	-	26.24	26.24	1,000	26,240	26.240	25.72	-	-	26.04	26.04	1,008	26.039	-0.99%
2022-04-06	0	26.18	26.00	26.22	-	-	0	0	-	25.98	25.80	26.02	-	-	0	-	-0.08%
2022-04-04	0	26.20	-	-	26.20	26.22	700	18,342	26.203	26.00	-	-	26.00	26.02	705	26.002	0.08%
2022-04-01	0	26.18	-	-	-	-	0	0	-	25.98	-	-	-	-	0	-	0.54%
2022-03-31	0	26.04	26.02	-	26.04	26.04	100	2,604	26.040	25.84	25.82	-	25.84	25.84	101	25.840	0.08%
2022-03-30	0	26.02	25.96	26.18	25.80	26.02	20,000	518,200	25.910	25.82	25.76	25.98	25.60	25.82	20,155	25.711	2.44%
2022-03-29	0	25.40	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	-0.24%
2022-03-28	0	25.46	-	-	25.50	25.56	700	17,870	25.529	25.26	-	-	25.30	25.36	705	25.333	-0.70%
2022-03-25	0	25.64	-	-	-	-	0	0	-	25.44	-	-	-	-	0	-	-1.16%
2022-03-24	0	25.94	-	-	25.94	25.94	100	2,594	25.940	25.74	-	-	25.74	25.74	101	25.741	-0.38%
2022-03-23	0	26.04	-	-	-	-	0	0	-	25.84	-	-	-	-	0	-	0.00%
2022-03-22	0	26.04	25.98	26.20	26.04	26.04	10,000	260,400	26.040	25.84	25.78	26.00	25.84	25.84	10,077	25.840	-0.08%
2022-03-21	0	26.06	25.84	26.06	26.08	26.08	200	5,216	26.080	25.86	25.64	25.86	25.88	25.88	202	25.880	-0.08%
2022-03-18	0	26.08	-	-	-	-	0	0	-	25.88	-	-	-	-	0	-	0.00%
2022-03-17	0	26.08	-	-	26.30	26.30	200	5,260	26.300	25.88	-	-	26.10	26.10	202	26.098	2.19%
2022-03-16	0	25.52	-	-	24.30	25.24	15,100	367,204	24.318	25.32	-	-	24.11	25.05	15,217	24.131	6.51%
2022-03-15	0	23.96	-	24.04	23.90	24.80	139,800	3,376,244	24.151	23.78	-	23.86	23.72	24.61	140,882	23.965	-5.74%
2022-03-14	0	25.42	-	25.88	25.68	25.68	8,700	223,416	25.680	25.22	-	25.68	25.48	25.48	8,767	25.483	-3.71%
2022-03-11	0	26.40	26.34	-	25.94	25.94	230	5,965	25.935	26.20	26.14	-	25.74	25.74	232	25.736	0.38%
2022-03-10	0	26.30	26.26	-	26.28	26.46	2,300	60,674	26.380	26.10	26.06	-	26.08	26.26	2,318	26.177	1.70%
2022-03-09	0	25.86	25.78	-	25.00	26.24	18,100	458,164	25.313	25.66	25.58	-	24.81	26.04	18,240	25.119	-1.45%
2022-03-08	0	26.24	-	-	-	-	0	0	-	26.04	-	-	-	-	0	-	-2.24%
2022-03-07	0	26.84	-	-	26.90	27.08	15,000	404,400	26.960	26.63	-	-	26.69	26.87	15,116	26.753	-3.52%
2022-03-04	0	27.82	-	-	27.84	27.86	8,000	222,800	27.850	27.61	-	-	27.63	27.65	8,062	27.636	-1.21%
2022-03-03	0	28.16	-	-	-	-	0	0	-	27.94	-	-	-	-	0	-	-0.42%
2022-03-02	0	28.28	-	-	28.28	28.28	4,000	113,120	28.280	28.06	-	-	28.06	28.06	4,031	28.063	-0.42%
2022-03-01	0	28.40	-	-	28.40	28.40	600	17,040	28.400	28.18	-	-	28.18	28.18	605	28.182	0.71%
2022-02-28	0	28.20	28.14	-	28.14	28.14	800	22,512	28.140	27.98	27.92	-	27.92	27.92	806	27.924	0.36%
2022-02-25	0	28.10	-	-	-	-	0	0	-	27.88	-	-	-	-	0	-	0.21%
2022-02-24	0	28.04	-	-	-	-	0	0	-	27.82	-	-	-	-	0	-	-1.20%
2022-02-23	0	28.38	-	-	-	-	0	0	-	28.16	-	-	-	-	0	-	0.71%
2022-02-22	0	28.18	-	-	-	-	0	0	-	27.96	-	-	-	-	0	-	-0.70%
2022-02-21	0	28.38	-	-	28.34	28.34	200	5,668	28.340	28.16	-	-	28.12	28.12	202	28.122	-0.42%
2022-02-18	0	28.50	-	-	-	-	0	0	-	28.28	-	-	-	-	0	-	0.56%
2022-02-17	0	28.34	-	-	-	-	0	0	-	28.12	-	-	-	-	0	-	0.35%
2022-02-16	0	28.24	-	-	-	-	0	0	-	28.02	-	-	-	-	0	-	0.43%
2022-02-15	0	28.12	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	0.72%
2022-02-14	0	27.92	-	-	-	-	0	0	-	27.71	-	-	-	-	0	-	-1.13%
2022-02-11	0	28.24	-	-	28.42	28.42	210	5,968	28.419	28.02	-	-	28.20	28.20	212	28.201	-0.35%
2022-02-10	0	28.34	-	-	-	-	0	0	-	28.12	-	-	-	-	0	-	0.00%
2022-02-09	0	28.34	28.08	-	-	-	0	0	-	28.12	27.86	-	-	-	0	-	0.57%
2022-02-08	0	28.18	28.06	28.18	-	-	0	0	-	27.96	27.84	27.96	-	-	0	-	-0.21%
2022-02-07	0	28.24	-	-	28.24	28.24	600	16,944	28.240	28.02	-	-	28.02	28.02	605	28.023	0.21%
2022-02-04	0	28.18	-	-	-	-	0	0	-	27.96	-	-	-	-	0	-	1.59%
2022-01-31	0	27.74	-	28.00	-	-	0	0	-	27.53	-	27.78	-	-	0	-	0.36%
2022-01-28	0	27.64	-	-	27.64	28.00	22,700	631,684	27.827	27.43	-	-	27.43	27.78	22,876	27.614	-2.61%
2022-01-27	0	28.38	-	-	28.48	28.74	119,700	3,424,628	28.610	28.16	-	-	28.26	28.52	120,626	28.390	-1.39%
2022-01-26	0	28.78	-	-	28.78	28.78	300	8,634	28.780	28.56	-	-	28.56	28.56	302	28.559	0.21%
2022-01-25	0	28.72	-	-	29.00	29.00	2,000	58,000	29.000	28.50	-	-	28.78	28.78	2,015	28.777	-1.85%
2022-01-24	0	29.26	29.00	-	-	-	0	0	-	29.04	28.78	-	-	-	0	-	0.00%
2022-01-21	0	29.26	-	-	29.26	29.98	1,500	44,034	29.356	29.04	-	-	29.04	29.75	1,512	29.131	-1.42%
2022-01-20	0	29.68	-	-	29.50	29.78	39,300	1,167,204	29.700	29.45	-	-	29.27	29.55	39,604	29.472	1.30%
2022-01-19	0	29.30	-	-	29.32	29.32	200	5,864	29.320	29.08	-	-	29.09	29.09	202	29.095	0.27%
2022-01-18	0	29.22	29.18	29.44	-	-	0	0	-	29.00	28.96	29.21	-	-	0	-	0.76%
2022-01-17	0	29.00	-	-	-	-	0	0	-	28.78	-	-	-	-	0	-	0.14%
2022-01-14	0	28.96	28.72	28.98	28.96	28.96	10,200	295,392	28.960	28.74	28.50	28.76	28.74	28.74	10,279	28.738	-0.89%
2022-01-13	0	29.22	-	-	-	-	0	0	-	29.00	-	-	-	-	0	-	-1.08%
2022-01-12	0	29.54	29.44	29.70	29.54	29.58	640	18,927	29.573	29.31	29.21	29.47	29.31	29.35	645	29.346	0.68%
2022-01-11	0	29.34	-	-	-	-	0	0	-	29.11	-	-	-	-	0	-	-0.34%
2022-01-10	0	29.44	-	-	-	-	0	0	-	29.21	-	-	-	-	0	-	0.00%
2022-01-07	0	29.44	-	-	29.50	29.50	7,500	221,250	29.500	29.21	-	-	29.27	29.27	7,558	29.273	0.62%
2022-01-06	0	29.26	-	-	29.12	29.12	7,000	203,840	29.120	29.04	-	-	28.90	28.90	7,054	28.896	-1.75%
2022-01-05	0	29.78	29.54	29.80	29.88	30.02	57,000	1,705,250	29.917	29.55	29.31	29.57	29.65	29.79	57,441	29.687	-0.93%
2022-01-04	0	30.06	29.80	30.06	-	-	0	0	-	29.83	29.57	29.83	-	-	0	-	-0.20%
2022-01-03	0	30.12	30.02	30.20	-	-	0	0	-	29.89	29.79	29.97	-	-	0	-	0.60%
2021-12-31	0	29.94	29.84	30.10	-	-	0	0	-	29.71	29.61	29.87	-	-	0	-	0.00%
2021-12-30	0	29.94	29.90	30.16	29.78	29.82	37,000	1,102,600	29.800	29.71	29.67	29.93	29.55	29.59	37,286	29.571	0.67%
2021-12-29	0	29.74	-	-	29.74	29.94	177,000	5,286,260	29.866	29.51	-	-	29.51	29.71	178,370	29.637	-1.59%
2021-12-28	0	30.22	30.10	-	30.22	30.22	7,000	211,540	30.220	29.99	29.87	-	29.99	29.99	7,054	29.988	0.13%
2021-12-24	0	30.18	-	-	30.24	30.32	27,400	829,944	30.290	29.95	-	-	30.01	30.09	27,612	30.057	0.40%
2021-12-23	0	30.06	-	-	-	-	0	0	-	29.83	-	-	-	-	0	-	0.54%
2021-12-22	0	29.90	-	-	-	-	0	0	-	29.67	-	-	-	-	0	-	0.13%
2021-12-21	0	29.86	-	-	29.86	29.86	8,000	238,880	29.860	29.63	-	-	29.63	29.63	8,062	29.631	0.00%
2021-12-20	0	29.86	-	-	29.78	30.40	30,600	924,638	30.217	29.63	-	-	29.55	30.17	30,837	29.985	-1.06%
2021-12-17	0	30.18	-	30.30	30.18	30.18	1,300	39,234	30.180	29.95	-	30.07	29.95	29.95	1,310	29.948	-1.63%
2021-12-16	0	30.68	-	30.90	-	-	0	0	-	30.44	-	30.66	-	-	0	-	0.07%
2021-12-15	0	30.66	-	-	30.70	30.70	200	6,140	30.700	30.42	-	-	30.46	30.46	202	30.464	-0.71%
2021-12-14	0	30.88	-	-	30.82	30.96	51,500	1,590,360	30.881	30.64	-	-	30.58	30.72	51,899	30.644	-0.77%
2021-12-13	0	31.12	-	31.12	31.32	31.56	5,231	164,845	31.513	30.88	-	30.88	31.08	31.32	5,271	31.271	0.45%
2021-12-10	0	30.98	-	-	30.98	30.98	8,000	247,840	30.980	30.74	-	-	30.74	30.74	8,062	30.742	-0.77%
2021-12-09	0	31.22	31.10	31.36	30.92	31.36	9,400	292,332	31.099	30.98	30.86	31.12	30.68	31.12	9,473	30.860	2.16%
2021-12-08	0	30.56	30.56	30.80	29.98	30.56	24,700	741,682	30.028	30.33	30.33	30.56	29.75	30.33	24,891	29.797	1.87%
2021-12-07	0	30.00	-	-	29.96	29.96	500	14,980	29.960	29.77	-	-	29.73	29.73	504	29.730	0.13%
2021-12-06	0	29.96	-	29.96	29.96	30.22	42,700	1,288,880	30.185	29.73	-	29.73	29.73	29.99	43,030	29.953	0.54%
2021-12-03	0	29.80	-	-	-	-	0	0	-	29.57	-	-	-	-	0	-	0.61%
2021-12-02	0	29.62	-	-	-	-	0	0	-	29.39	-	-	-	-	0	-	0.00%
2021-12-01	0	29.62	29.38	29.64	29.60	29.66	16,000	473,962	29.623	29.39	29.15	29.41	29.37	29.43	16,124	29.395	0.34%
2021-11-30	0	29.52	-	-	29.50	29.62	92,100	2,722,512	29.560	29.29	-	-	29.27	29.39	92,813	29.333	-0.20%
2021-11-29	0	29.58	29.42	29.68	29.44	29.60	27,700	818,456	29.547	29.35	29.19	29.45	29.21	29.37	27,914	29.320	-0.20%
2021-11-26	0	29.64	-	-	-	-	0	0	-	29.41	-	-	-	-	0	-	-1.13%
2021-11-25	0	29.98	-	-	-	-	0	0	-	29.75	-	-	-	-	0	-	-0.07%
2021-11-24	0	30.00	-	-	30.06	30.20	26,800	808,342	30.162	29.77	-	-	29.83	29.97	27,007	29.930	0.00%
2021-11-23	0	30.00	-	-	-	-	0	0	-	29.77	-	-	-	-	0	-	0.00%
2021-11-22	0	30.00	-	-	29.98	30.00	31,200	935,536	29.985	29.77	-	-	29.75	29.77	31,441	29.755	0.33%
2021-11-19	0	29.90	-	-	29.52	29.92	64,200	1,910,944	29.765	29.67	-	-	29.29	29.69	64,697	29.537	1.15%
2021-11-18	0	29.56	-	29.56	-	-	0	0	-	29.33	-	29.33	-	-	0	-	-1.00%
2021-11-17	0	29.86	-	-	-	-	0	0	-	29.63	-	-	-	-	0	-	-0.27%
2021-11-16	0	29.94	-	-	29.90	30.04	91,200	2,732,624	29.963	29.71	-	-	29.67	29.81	91,906	29.733	0.47%
2021-11-15	0	29.80	29.66	29.92	29.64	29.80	31,400	932,816	29.708	29.57	29.43	29.69	29.41	29.57	31,643	29.479	0.27%
2021-11-12	0	29.72	-	-	29.66	29.70	89,200	2,647,540	29.681	29.49	-	-	29.43	29.47	89,890	29.453	0.27%
2021-11-11	0	29.64	-	-	29.48	29.64	3,333	98,429	29.532	29.41	-	-	29.25	29.41	3,359	29.305	0.54%
2021-11-10	0	29.48	-	-	-	-	0	0	-	29.25	-	-	-	-	0	-	0.00%
2021-11-09	0	29.48	-	-	29.48	29.58	24,500	723,232	29.520	29.25	-	-	29.25	29.35	24,690	29.293	0.27%
2021-11-08	0	29.40	-	-	29.40	29.40	7,300	214,620	29.400	29.17	-	-	29.17	29.17	7,356	29.174	0.41%
2021-11-05	0	29.28	-	-	29.22	29.54	183,100	5,374,062	29.350	29.06	-	-	29.00	29.31	184,517	29.125	-1.41%
2021-11-04	0	29.70	-	-	29.64	29.70	12,400	368,016	29.679	29.47	-	-	29.41	29.47	12,496	29.451	1.16%
2021-11-03	0	29.36	-	-	29.36	29.36	1,500	44,040	29.360	29.13	-	-	29.13	29.13	1,512	29.135	-0.54%
2021-11-02	0	29.52	-	-	-	-	0	0	-	29.29	-	-	-	-	0	-	-0.94%
2021-11-01	0	29.80	29.62	29.88	29.34	29.80	80,400	2,381,992	29.627	29.57	29.39	29.65	29.11	29.57	81,022	29.399	0.00%
2021-10-29	0	29.80	29.80	-	29.76	29.80	73,200	2,179,582	29.776	29.57	29.57	-	29.53	29.57	73,766	29.547	0.74%
2021-10-28	0	29.58	-	-	29.58	29.80	21,000	623,240	29.678	29.35	-	-	29.35	29.57	21,162	29.450	-0.94%
2021-10-27	0	29.86	-	-	-	-	0	0	-	29.63	-	-	-	-	0	-	-0.80%
2021-10-26	0	30.10	30.00	30.26	-	-	0	0	-	29.87	29.77	30.03	-	-	0	-	0.00%
2021-10-25	0	30.10	30.04	30.30	29.92	30.04	29,800	892,506	29.950	29.87	29.81	30.07	29.69	29.81	30,031	29.720	-0.07%
2021-10-22	0	30.12	30.10	30.36	-	-	0	0	-	29.89	29.87	30.13	-	-	0	-	0.67%
2021-10-21	0	29.92	-	-	-	-	0	0	-	29.69	-	-	-	-	0	-	0.00%
2021-10-20	0	29.92	-	-	29.92	29.92	8,800	263,296	29.920	29.69	-	-	29.69	29.69	8,868	29.690	0.07%
2021-10-19	0	29.90	28.80	-	29.84	29.90	36,100	1,078,586	29.878	29.67	28.58	-	29.61	29.67	36,379	29.648	1.36%
2021-10-18	0	29.50	28.80	-	29.42	29.48	9,000	264,840	29.427	29.27	28.58	-	29.19	29.25	9,070	29.201	-1.27%
2021-10-15	0	29.88	-	-	29.60	29.82	58,300	1,730,722	29.686	29.65	-	-	29.37	29.59	58,751	29.459	1.08%
2021-10-12	0	29.56	29.36	29.60	-	-	0	0	-	29.33	29.13	29.37	-	-	0	-	-0.67%
2021-10-11	0	29.76	29.74	30.00	-	-	0	0	-	29.53	29.51	29.77	-	-	0	-	0.00%
2021-10-08	0	29.76	29.72	-	-	-	0	0	-	29.53	29.49	-	-	-	0	-	1.64%
2021-10-07	0	29.28	29.06	29.30	29.22	29.30	34,400	1,005,808	29.239	29.06	28.84	29.08	29.00	29.08	34,666	29.014	2.38%
2021-10-06	0	28.60	-	-	28.64	28.70	35,200	1,009,712	28.685	28.38	-	-	28.42	28.48	35,472	28.465	-0.21%
2021-10-05	0	28.66	-	-	-	-	0	0	-	28.44	-	-	-	-	0	-	-0.56%
2021-10-04	0	28.82	-	-	28.82	28.82	8,000	230,560	28.820	28.60	-	-	28.60	28.60	8,062	28.599	-1.37%
2021-09-30	0	29.22	-	-	-	-	0	0	-	29.00	-	-	-	-	0	-	0.34%
2021-09-29	0	29.12	-	-	29.06	29.30	32,000	934,400	29.200	28.90	-	-	28.84	29.08	32,248	28.976	-0.95%
2021-09-28	0	29.40	-	-	29.22	29.26	24,000	701,760	29.240	29.17	-	-	29.00	29.04	24,186	29.015	-0.68%
2021-09-27	0	29.60	-	-	29.60	30.00	23,000	684,000	29.739	29.37	-	-	29.37	29.77	23,178	29.511	1.02%
2021-09-24	0	29.30	-	-	-	-	0	0	-	29.08	-	-	-	-	0	-	0.21%
2021-09-23	0	29.24	29.20	29.46	-	-	0	0	-	29.02	28.98	29.23	-	-	0	-	1.32%
2021-09-21	0	28.86	28.78	29.04	28.86	28.86	5,300	152,958	28.860	28.64	28.56	28.82	28.64	28.64	5,341	28.638	0.84%
2021-09-20	0	28.62	-	-	28.48	28.64	31,900	911,962	28.588	28.40	-	-	28.26	28.42	32,147	28.369	-3.25%
2021-09-17	0	29.58	-	-	-	-	0	0	-	29.35	-	-	-	-	0	-	0.27%
2021-09-16	0	29.50	-	-	29.42	29.76	133,400	3,939,904	29.535	29.27	-	-	29.19	29.53	134,432	29.308	0.28%
2021-09-15	0	29.72	-	-	29.72	29.76	16,800	499,648	29.741	29.19	-	-	29.19	29.23	17,104	29.213	-1.46%
2021-09-14	0	30.16	-	-	-	-	0	0	-	29.62	-	-	-	-	0	-	-1.44%
2021-09-13	0	30.60	-	-	-	-	0	0	-	30.06	-	-	-	-	0	-	-0.65%
2021-09-10	0	30.80	-	30.84	30.80	30.80	17,600	542,080	30.800	30.25	-	30.29	30.25	30.25	17,918	30.253	1.52%
2021-09-09	0	30.34	-	-	30.34	30.34	7,500	227,550	30.340	29.80	-	-	29.80	29.80	7,636	29.801	0.60%
2021-09-08	0	30.16	-	-	30.16	30.16	9,600	289,536	30.160	29.62	-	-	29.62	29.62	9,774	29.624	-0.79%
2021-09-07	0	30.40	-	-	30.40	30.40	100	3,040	30.400	29.86	-	-	29.86	29.86	102	29.860	0.66%
2021-09-06	0	30.20	-	-	29.62	30.20	77,300	2,328,362	30.121	29.66	-	-	29.09	29.66	78,698	29.586	1.96%
2021-09-03	0	29.62	-	-	29.52	29.80	86,400	2,569,558	29.740	29.09	-	-	29.00	29.27	87,962	29.212	0.20%
2021-09-02	0	29.56	-	-	29.54	29.56	16,000	472,800	29.550	29.03	-	-	29.02	29.03	16,289	29.025	-0.54%
2021-09-01	0	29.72	-	-	29.18	29.82	56,800	1,668,720	29.379	29.19	-	-	28.66	29.29	57,827	28.857	2.20%
2021-08-31	0	29.08	-	-	28.78	29.38	71,500	2,070,530	28.958	28.56	-	-	28.27	28.86	72,793	28.444	-0.48%
2021-08-30	0	29.22	29.04	29.22	29.10	29.24	32,000	934,400	29.200	28.70	28.52	28.70	28.58	28.72	32,579	28.681	-0.68%
2021-08-27	0	29.42	-	-	29.38	29.54	32,000	941,760	29.430	28.90	-	-	28.86	29.02	32,579	28.907	0.82%
2021-08-26	0	29.18	-	-	29.16	29.38	63,500	1,854,840	29.210	28.66	-	-	28.64	28.86	64,648	28.691	-1.42%
2021-08-25	0	29.60	-	-	29.48	29.78	168,400	4,973,772	29.535	29.07	-	-	28.96	29.25	171,445	29.011	-0.40%
2021-08-24	0	29.72	-	-	29.44	29.72	29,200	864,048	29.591	29.19	-	-	28.92	29.19	29,728	29.065	2.13%
2021-08-23	0	29.10	-	-	28.94	29.00	24,800	718,832	28.985	28.58	-	-	28.43	28.48	25,248	28.470	1.04%
2021-08-20	0	28.80	-	-	-	-	0	0	-	28.29	-	-	-	-	0	-	-1.44%
2021-08-19	0	29.22	-	-	29.18	29.38	32,000	936,800	29.275	28.70	-	-	28.66	28.86	32,579	28.755	-0.88%
2021-08-18	0	29.48	-	-	29.44	29.48	16,000	471,360	29.460	28.96	-	-	28.92	28.96	16,289	28.937	0.41%
2021-08-17	0	29.36	-	-	-	-	0	0	-	28.84	-	-	-	-	0	-	-1.81%
2021-08-16	0	29.90	-	-	-	-	0	0	-	29.37	-	-	-	-	0	-	0.00%
2021-08-13	0	29.90	-	-	29.90	30.40	16,100	482,400	29.963	29.37	-	-	29.37	29.86	16,391	29.431	-0.53%
2021-08-12	0	30.06	-	-	-	-	0	0	-	29.53	-	-	-	-	0	-	-0.66%
2021-08-11	0	30.26	-	-	30.32	30.32	8,000	242,560	30.320	29.72	-	-	29.78	29.78	8,145	29.781	-0.20%
2021-08-10	0	30.32	-	-	30.18	30.32	34,200	1,034,704	30.255	29.78	-	-	29.64	29.78	34,818	29.717	0.73%
2021-08-09	0	30.10	-	-	30.00	30.12	1,100	33,120	30.109	29.57	-	-	29.47	29.58	1,120	29.574	1.35%
2021-08-06	0	29.70	-	29.70	29.68	29.72	62,700	1,861,390	29.687	29.17	-	29.17	29.15	29.19	63,834	29.160	-0.40%
2021-08-05	0	29.82	-	-	29.80	29.90	10,500	312,958	29.806	29.29	-	-	29.27	29.37	10,690	29.276	-0.27%
2021-08-04	0	29.90	-	32.00	29.70	29.90	71,500	2,135,460	29.867	29.37	-	31.43	29.17	29.37	72,793	29.336	0.61%
2021-08-03	0	29.72	29.70	-	29.72	29.72	10,000	297,200	29.720	29.19	29.17	-	29.19	29.19	10,181	29.192	0.13%
2021-08-02	0	29.68	29.00	-	29.18	29.68	8,100	236,658	29.217	29.15	28.48	-	28.66	29.15	8,246	28.698	2.84%
2021-07-30	0	28.86	28.82	-	28.56	29.04	120,000	3,452,280	28.769	28.35	28.31	-	28.05	28.52	122,170	28.258	-0.55%
2021-07-29	0	29.02	-	-	28.74	28.96	41,400	1,194,088	28.843	28.50	-	-	28.23	28.45	42,149	28.330	2.33%
2021-07-28	0	28.36	28.36	-	28.02	28.48	91,600	2,592,882	28.307	27.86	27.86	-	27.52	27.97	93,257	27.804	2.01%
2021-07-27	0	27.80	-	-	27.80	29.76	134,600	3,856,952	28.655	27.31	-	-	27.31	29.23	137,034	28.146	-5.63%
2021-07-26	0	29.46	-	29.46	29.46	30.20	23,900	715,546	29.939	28.94	-	28.94	28.94	29.66	24,332	29.407	-3.98%
2021-07-23	0	30.68	-	-	-	-	0	0	-	30.14	-	-	-	-	0	-	-0.78%
2021-07-22	0	30.92	-	-	-	-	0	0	-	30.37	-	-	-	-	0	-	0.13%
2021-07-21	0	30.88	30.82	31.08	30.82	30.88	35,000	1,080,100	30.860	30.33	30.27	30.53	30.27	30.33	35,633	30.312	0.98%
2021-07-20	0	30.58	-	-	30.56	30.56	300	9,168	30.560	30.04	-	-	30.02	30.02	305	30.017	-0.13%
2021-07-19	0	30.62	-	-	30.44	30.64	55,100	1,683,728	30.558	30.08	-	-	29.90	30.10	56,096	30.015	-0.46%
2021-07-16	0	30.76	-	-	30.80	30.88	21,000	647,640	30.840	30.21	-	-	30.25	30.33	21,380	30.292	-0.32%
2021-07-15	0	30.86	-	-	30.66	30.94	42,000	1,292,738	30.779	30.31	-	-	30.12	30.39	42,760	30.233	0.92%
2021-07-14	0	30.58	-	-	30.52	30.60	49,100	1,499,938	30.549	30.04	-	-	29.98	30.06	49,988	30.006	-1.16%
2021-07-13	0	30.94	30.76	31.02	30.90	31.02	149,900	4,640,868	30.960	30.39	30.21	30.47	30.35	30.47	152,611	30.410	0.85%
2021-07-12	0	30.68	-	-	30.68	30.68	17,600	539,968	30.680	30.14	-	-	30.14	30.14	17,918	30.135	1.72%
2021-07-09	0	30.16	30.16	30.42	30.06	30.46	76,600	2,322,234	30.316	29.62	29.62	29.88	29.53	29.92	77,985	29.778	-0.98%
2021-07-08	0	30.46	-	-	-	-	0	0	-	29.92	-	-	-	-	0	-	-0.98%
2021-07-07	0	30.76	30.20	-	30.44	30.52	14,000	426,844	30.489	30.21	29.66	-	29.90	29.98	14,253	29.947	0.98%
2021-07-06	0	30.46	30.36	30.62	30.46	30.46	500	15,230	30.460	29.92	29.82	30.08	29.92	29.92	509	29.919	0.13%
2021-07-05	0	30.42	-	-	30.40	30.42	24,600	747,980	30.406	29.88	-	-	29.86	29.88	25,045	29.866	0.40%
2021-07-02	0	30.30	-	-	30.36	30.82	33,100	1,012,078	30.576	29.76	-	-	29.82	30.27	33,699	30.033	-2.95%
2021-06-30	0	31.22	-	-	-	-	0	0	-	30.67	-	-	-	-	0	-	0.00%
2021-06-29	0	31.22	-	-	-	-	0	0	-	30.67	-	-	-	-	0	-	-0.32%
2021-06-28	0	31.32	-	-	-	-	0	0	-	30.76	-	-	-	-	0	-	0.00%
2021-06-25	0	31.32	31.28	31.58	31.32	31.32	1,000	31,320	31.320	30.76	30.72	31.02	30.76	30.76	1,018	30.764	1.89%
2021-06-24	0	30.74	-	-	-	-	0	0	-	30.19	-	-	-	-	0	-	0.59%
2021-06-23	0	30.56	30.54	30.84	-	-	0	0	-	30.02	30.00	30.29	-	-	0	-	0.00%
2021-06-22	0	30.56	-	-	30.56	30.70	104,900	3,216,334	30.661	30.02	-	-	30.02	30.15	106,797	30.116	0.53%
2021-06-21	0	30.40	30.34	30.62	30.40	30.40	1,300	39,520	30.400	29.86	29.80	30.08	29.86	29.86	1,324	29.860	-0.85%
2021-06-18	0	30.66	-	-	30.50	30.70	200	6,120	30.600	30.12	-	-	29.96	30.15	204	30.056	-0.39%
2021-06-17	0	30.78	30.62	30.90	30.66	30.88	47,200	1,450,648	30.734	30.23	30.08	30.35	30.12	30.33	48,054	30.188	-0.19%
2021-06-16	0	30.84	-	-	-	-	0	0	-	30.29	-	-	-	-	0	-	-1.53%
2021-06-15	0	31.32	-	-	-	-	0	0	-	30.76	-	-	-	-	0	-	-0.63%
2021-06-11	0	31.52	-	-	31.48	31.56	54,200	1,708,320	31.519	30.96	-	-	30.92	31.00	55,180	30.959	-1.44%
2021-06-10	0	31.98	-	-	32.14	32.14	7,100	228,194	32.140	31.41	-	-	31.57	31.57	7,228	31.569	0.76%
2021-06-09	0	31.74	-	-	31.70	31.74	56,200	1,783,368	31.733	31.18	-	-	31.14	31.18	57,216	31.169	-0.13%
2021-06-08	0	31.78	-	-	32.06	32.06	1,500	48,090	32.060	31.22	-	-	31.49	31.49	1,527	31.491	-0.75%
2021-06-07	0	32.02	-	-	-	-	0	0	-	31.45	-	-	-	-	0	-	0.00%
2021-06-04	0	32.02	-	-	32.00	32.42	28,000	899,500	32.125	31.45	-	-	31.43	31.84	28,506	31.554	0.31%
2021-06-03	0	31.92	-	-	32.00	32.00	1,000	32,000	32.000	31.35	-	-	31.43	31.43	1,018	31.432	-0.93%
2021-06-02	0	32.22	32.00	-	32.14	32.22	57,300	1,844,080	32.183	31.65	31.43	-	31.57	31.65	58,336	31.611	-0.86%
2021-06-01	0	32.50	32.20	-	32.20	32.50	35,900	1,164,080	32.426	31.92	31.63	-	31.63	31.92	36,549	31.850	0.18%
2021-05-31	0	32.44	32.20	-	32.04	32.38	45,000	1,449,980	32.222	31.86	31.63	-	31.47	31.80	45,814	31.649	0.31%
2021-05-28	0	32.34	32.20	-	-	-	0	0	-	31.77	31.63	-	-	-	0	-	0.00%
2021-05-27	0	32.34	32.26	32.54	-	-	2,000	64,160	32.080	31.77	31.69	31.96	-	-	2,036	31.510	0.43%
2021-05-26	0	32.20	32.20	-	32.14	32.14	2,000	64,280	32.140	31.63	31.63	-	31.57	31.57	2,036	31.569	0.37%
2021-05-25	0	32.08	31.00	-	31.30	31.52	77,000	2,419,398	31.421	31.51	30.45	-	30.74	30.96	78,392	30.863	3.48%
2021-05-24	0	31.00	-	-	-	-	0	0	-	30.45	-	-	-	-	0	-	0.00%
2021-05-21	0	31.00	-	-	-	-	0	0	-	30.45	-	-	-	-	0	-	-0.64%
2021-05-20	0	31.20	-	-	31.20	31.20	100	3,120	31.200	30.65	-	-	30.65	30.65	102	30.646	0.00%
2021-05-18	0	31.20	-	-	31.18	31.18	1,300	40,534	31.180	30.65	-	-	30.63	30.63	1,324	30.626	0.84%
2021-05-17	0	30.94	-	-	-	-	0	0	-	30.39	-	-	-	-	0	-	1.11%
2021-05-14	0	30.60	-	-	30.50	30.50	2,000	61,000	30.500	30.06	-	-	29.96	29.96	2,036	29.958	2.48%
2021-05-13	0	29.86	29.84	-	29.86	29.98	2,000	59,840	29.920	29.33	29.31	-	29.33	29.45	2,036	29.389	-1.45%
2021-05-12	0	30.30	-	-	-	-	0	0	-	29.76	-	-	-	-	0	-	0.53%
2021-05-11	0	30.14	30.14	-	30.14	30.14	100	3,014	30.140	29.60	29.60	-	29.60	29.60	102	29.605	-0.59%
2021-05-10	0	30.32	-	-	30.40	30.40	1,600	48,640	30.400	29.78	-	-	29.86	29.86	1,629	29.860	0.73%
2021-05-07	0	30.10	-	-	-	-	0	0	-	29.57	-	-	-	-	0	-	-0.59%
2021-05-06	0	30.28	-	-	30.28	30.28	100	3,028	30.280	29.74	-	-	29.74	29.74	102	29.742	-0.26%
2021-05-05	0	30.36	30.26	-	-	-	0	0	-	29.82	29.72	-	-	-	0	-	0.00%
2021-05-04	0	30.36	30.18	-	-	-	0	0	-	29.82	29.64	-	-	-	0	-	0.00%
2021-05-03	0	30.36	-	-	-	-	0	0	-	29.82	-	-	-	-	0	-	-1.24%
2021-04-30	0	30.74	-	-	-	-	0	0	-	30.19	-	-	-	-	0	-	-0.52%
2021-04-29	0	30.90	-	-	-	-	0	0	-	30.35	-	-	-	-	0	-	1.44%
2021-04-28	0	30.46	-	-	-	-	0	0	-	29.92	-	-	-	-	0	-	0.46%
2021-04-27	0	30.32	-	-	-	-	0	0	-	29.78	-	-	-	-	0	-	0.00%
2021-04-26	0	30.32	-	-	-	-	0	0	-	29.78	-	-	-	-	0	-	-0.66%
2021-04-23	0	30.52	-	-	30.42	30.42	100	3,042	30.420	29.98	-	-	29.88	29.88	102	29.880	0.86%
2021-04-22	0	30.26	-	30.42	-	-	0	0	-	29.72	-	29.88	-	-	0	-	0.00%
2021-04-21	0	30.26	-	30.38	30.16	30.16	800	24,128	30.160	29.72	-	29.84	29.62	29.62	814	29.624	-0.39%
2021-04-20	0	30.38	-	30.58	30.44	30.48	2,000	60,888	30.444	29.84	-	30.04	29.90	29.94	2,036	29.903	0.86%
2021-04-19	0	30.12	-	-	29.98	30.08	2,100	63,138	30.066	29.58	-	-	29.45	29.55	2,138	29.532	2.66%
2021-04-16	0	29.34	-	-	29.24	29.24	1,000	29,240	29.240	28.82	-	-	28.72	28.72	1,018	28.721	0.27%
2021-04-15	0	29.26	29.24	-	29.24	29.24	1,900	55,556	29.240	28.74	28.72	-	28.72	28.72	1,934	28.721	-0.75%
2021-04-14	0	29.48	29.00	-	29.48	29.48	300	8,844	29.480	28.96	28.48	-	28.96	28.96	305	28.956	1.03%
2021-04-13	0	29.18	29.00	-	-	-	0	0	-	28.66	28.48	-	-	-	0	-	0.00%
2021-04-12	0	29.18	29.00	-	29.18	29.18	300	8,754	29.180	28.66	28.48	-	28.66	28.66	305	28.662	-1.55%
2021-04-09	0	29.64	-	-	-	-	0	0	-	29.11	-	-	-	-	0	-	-1.33%
2021-04-08	0	30.04	29.84	30.12	-	-	0	0	-	29.51	29.31	29.58	-	-	0	-	0.00%
2021-04-07	0	30.04	29.86	30.10	-	-	0	0	-	29.51	29.33	29.57	-	-	0	-	0.00%
2021-04-01	0	30.04	29.98	30.18	-	-	0	0	-	29.51	29.45	29.64	-	-	0	-	1.21%
2021-03-31	0	29.68	-	-	29.68	29.80	300	8,916	29.720	29.15	-	-	29.15	29.27	305	29.192	-0.40%
2021-03-30	0	29.80	29.76	-	29.66	29.66	100	2,966	29.660	29.27	29.23	-	29.13	29.13	102	29.133	0.47%
2021-03-29	0	29.66	29.54	29.66	29.66	29.66	100	2,966	29.660	29.13	29.02	29.13	29.13	29.13	102	29.133	0.00%
2021-03-26	0	29.66	29.66	-	-	-	0	0	-	29.13	29.13	-	-	-	0	-	1.58%
2021-03-25	0	29.20	-	-	29.24	29.38	300	8,800	29.333	28.68	-	-	28.72	28.86	305	28.812	-0.41%
2021-03-24	0	29.32	-	-	29.32	29.42	18,000	528,820	29.379	28.80	-	-	28.80	28.90	18,326	28.857	-1.94%
2021-03-23	0	29.90	-	-	29.90	29.90	300	8,970	29.900	29.37	-	-	29.37	29.37	305	29.369	-0.47%
2021-03-22	0	30.04	29.50	-	29.92	29.92	7,500	224,400	29.920	29.51	28.98	-	29.39	29.39	7,636	29.389	0.74%
2021-03-19	0	29.82	29.78	-	29.70	29.70	100	2,970	29.700	29.29	29.25	-	29.17	29.17	102	29.172	-2.10%
2021-03-18	0	30.46	-	-	30.48	30.48	100	3,048	30.480	29.92	-	-	29.94	29.94	102	29.939	0.93%
2021-03-17	0	30.18	-	-	30.10	30.10	100	3,010	30.100	29.64	-	-	29.57	29.57	102	29.565	0.27%
2021-03-16	0	30.10	29.84	-	30.00	30.10	800	24,030	30.038	29.57	29.31	-	29.47	29.57	814	29.504	0.87%
2021-03-15	0	29.84	-	-	29.76	29.76	300	8,928	29.760	29.31	-	-	29.23	29.23	305	29.231	-1.84%
2021-03-12	0	30.40	30.00	-	30.32	30.50	11,600	352,960	30.428	29.86	29.47	-	29.78	29.96	11,810	29.887	-0.07%
2021-03-11	0	30.42	30.34	30.48	30.16	30.56	3,000	91,350	30.450	29.88	29.80	29.94	29.62	30.02	3,054	29.909	2.36%
2021-03-10	0	29.72	29.60	-	29.72	29.82	2,400	71,368	29.737	29.19	29.07	-	29.19	29.29	2,443	29.208	0.81%
2021-03-09	0	29.48	28.88	-	29.14	29.86	6,800	198,424	29.180	28.96	28.37	-	28.62	29.33	6,923	28.662	-3.15%
2021-03-08	0	30.44	30.38	-	30.52	30.52	200	6,104	30.520	29.90	29.84	-	29.98	29.98	204	29.978	-3.00%
2021-03-05	0	31.38	-	-	31.00	31.56	2,700	84,616	31.339	30.82	-	-	30.45	31.00	2,749	30.783	-0.32%
2021-03-04	0	31.48	31.30	-	31.48	31.70	18,400	580,462	31.547	30.92	30.74	-	30.92	31.14	18,733	30.986	-2.78%
2021-03-03	0	32.38	-	-	-	-	0	0	-	31.80	-	-	-	-	0	-	2.34%
2021-03-02	0	31.64	31.00	-	31.56	31.80	300	9,516	31.720	31.08	30.45	-	31.00	31.24	305	31.157	-1.49%
2021-03-01	0	32.12	31.80	-	-	-	0	0	-	31.55	31.24	-	-	-	0	-	1.32%
2021-02-26	0	31.70	-	32.60	31.96	32.60	600	19,432	32.387	31.14	-	32.02	31.39	32.02	611	31.811	-2.88%
2021-02-25	0	32.64	-	-	32.64	33.06	4,800	158,646	33.051	32.06	-	-	32.06	32.47	4,887	32.464	0.49%
2021-02-24	0	32.48	-	-	32.48	33.40	18,400	598,088	32.505	31.90	-	-	31.90	32.81	18,733	31.927	-2.93%
2021-02-23	0	33.46	33.00	-	33.48	33.58	2,100	70,506	33.574	32.87	32.41	-	32.89	32.98	2,138	32.978	0.06%
2021-02-22	0	33.44	33.00	-	33.50	34.20	1,600	54,200	33.875	32.85	32.41	-	32.90	33.59	1,629	33.273	-3.24%
2021-02-19	0	34.56	34.20	-	34.28	34.56	2,200	75,976	34.535	33.95	33.59	-	33.67	33.95	2,240	33.921	0.29%
2021-02-18	0	34.46	34.38	35.12	34.62	35.12	11,100	389,578	35.097	33.85	33.77	34.50	34.01	34.50	11,301	34.474	-2.49%
2021-02-17	0	35.34	35.34	-	35.30	35.50	7,100	250,830	35.328	34.71	34.71	-	34.67	34.87	7,228	34.701	-0.45%
2021-02-16	0	35.50	-	35.56	35.46	35.50	19,500	691,950	35.485	34.87	-	34.93	34.83	34.87	19,853	34.854	2.25%
2021-02-11	0	34.72	34.68	-	-	-	0	0	-	34.10	34.06	-	-	-	0	-	0.00%
2021-02-10	0	34.72	-	-	34.48	34.48	100	3,448	34.480	34.10	-	-	33.87	33.87	102	33.868	2.66%
2021-02-09	0	33.82	-	33.98	33.10	33.30	300	9,950	33.167	33.22	-	33.38	32.51	32.71	305	32.578	2.67%
2021-02-08	0	32.94	32.90	33.22	32.94	32.94	7,500	247,050	32.940	32.35	32.32	32.63	32.35	32.35	7,636	32.355	0.67%
2021-02-05	0	32.72	32.50	-	32.70	32.96	1,900	62,474	32.881	32.14	31.92	-	32.12	32.37	1,934	32.297	0.68%
2021-02-04	0	32.50	32.22	-	32.50	32.50	500	16,250	32.500	31.92	31.65	-	31.92	31.92	509	31.923	0.00%
2021-02-03	0	32.50	32.50	-	-	-	0	0	-	31.92	31.92	-	-	-	0	-	0.06%
2021-02-02	0	32.48	30.70	-	32.48	32.48	500	16,240	32.480	31.90	30.15	-	31.90	31.90	509	31.903	1.31%
2021-02-01	0	32.06	-	-	31.94	32.06	40,600	1,299,200	32.000	31.49	-	-	31.37	31.49	41,334	31.432	1.58%
2021-01-29	0	31.56	-	-	31.50	32.02	33,200	1,060,056	31.929	31.00	-	-	30.94	31.45	33,800	31.362	-0.69%
2021-01-28	0	31.78	31.50	32.00	31.72	32.22	325,900	10,350,770	31.761	31.22	30.94	31.43	31.16	31.65	331,794	31.196	-3.11%
2021-01-27	0	32.80	-	-	32.50	32.80	11,800	385,590	32.677	32.22	-	-	31.92	32.22	12,013	32.097	0.24%
2021-01-26	0	32.72	32.52	32.80	32.72	32.92	20,100	661,472	32.909	32.14	31.94	32.22	32.14	32.34	20,463	32.324	-1.74%
2021-01-25	0	33.30	33.14	33.38	33.12	33.30	11,000	366,120	33.284	32.71	32.55	32.79	32.53	32.71	11,199	32.692	0.67%
2021-01-22	0	33.08	-	-	-	-	0	0	-	32.49	-	-	-	-	0	-	0.00%
2021-01-21	0	33.08	-	33.70	-	-	0	0	-	32.49	-	33.10	-	-	0	-	1.10%
2021-01-20	0	32.72	32.56	32.72	32.40	32.74	4,200	136,796	32.570	32.14	31.98	32.14	31.82	32.16	4,276	31.992	1.24%
2021-01-19	0	32.32	32.22	32.32	32.38	32.74	6,400	209,482	32.732	31.75	31.65	31.75	31.80	32.16	6,516	32.150	-1.58%
2021-01-18	0	32.84	32.66	32.84	32.72	32.84	8,900	291,448	32.747	32.26	32.08	32.26	32.14	32.26	9,061	32.165	0.61%
2021-01-15	0	32.64	32.44	-	32.44	32.64	11,300	366,832	32.463	32.06	31.86	-	31.86	32.06	11,504	31.886	-0.79%
2021-01-14	0	32.90	-	-	33.00	33.50	500	16,556	33.112	32.32	-	-	32.41	32.90	509	32.524	-1.79%
2021-01-13	0	33.50	-	-	33.50	33.74	14,300	481,888	33.698	32.90	-	-	32.90	33.14	14,559	33.100	0.06%
2021-01-12	0	33.48	33.48	-	32.66	33.22	10,200	338,732	33.209	32.89	32.89	-	32.08	32.63	10,384	32.619	2.64%
2021-01-11	0	32.62	32.42	32.68	32.80	33.02	2,800	92,060	32.879	32.04	31.84	32.10	32.22	32.43	2,851	32.295	-0.55%
2021-01-08	0	32.80	32.80	32.96	32.80	32.98	10,400	342,920	32.973	32.22	32.22	32.37	32.22	32.39	10,588	32.387	-0.61%
2021-01-07	0	33.00	33.00	33.22	32.78	32.78	10,000	327,800	32.780	32.41	32.41	32.63	32.20	32.20	10,181	32.198	2.17%
2021-01-06	0	32.30	32.30	32.48	32.14	32.30	31,000	998,520	32.210	31.73	31.73	31.90	31.57	31.73	31,561	31.638	0.94%
2021-01-05	0	32.00	32.00	32.24	31.58	32.00	10,100	323,158	31.996	31.43	31.43	31.67	31.02	31.43	10,283	31.428	1.33%
2021-01-04	0	31.58	31.40	31.62	31.58	31.58	200	6,316	31.580	31.02	30.84	31.06	31.02	31.02	204	31.019	2.80%
2020-12-31	0	30.72	-	-	30.66	30.80	10,800	331,804	30.723	30.17	-	-	30.12	30.25	10,995	30.177	1.79%
2020-12-30	0	30.18	-	30.30	30.12	30.16	1,800	54,268	30.149	29.64	-	29.76	29.58	29.62	1,833	29.613	0.67%
2020-12-29	0	29.98	29.20	29.98	-	-	0	0	-	29.45	28.68	29.45	-	-	0	-	0.00%
2020-12-28	0	29.98	29.86	30.14	29.98	29.98	10,000	299,800	29.980	29.45	29.33	29.60	29.45	29.45	10,181	29.447	1.22%
2020-12-24	0	29.62	-	-	29.62	29.62	1,000	29,620	29.620	29.09	-	-	29.09	29.09	1,018	29.094	0.14%
2020-12-23	0	29.58	-	-	29.50	29.58	22,000	650,000	29.545	29.05	-	-	28.98	29.05	22,398	29.021	0.48%
2020-12-22	0	29.44	-	-	29.82	29.82	3,000	89,460	29.820	28.92	-	-	29.29	29.29	3,054	29.290	-0.81%
2020-12-21	0	29.68	29.62	29.84	29.68	29.68	10,000	296,800	29.680	29.15	29.09	29.31	29.15	29.15	10,181	29.153	0.34%
2020-12-18	0	29.58	29.46	29.68	29.74	29.80	5,600	166,728	29.773	29.05	28.94	29.15	29.21	29.27	5,701	29.244	-0.27%
2020-12-17	0	29.66	29.64	29.84	29.32	29.60	28,100	829,554	29.521	29.13	29.11	29.31	28.80	29.07	28,608	28.997	1.58%
2020-12-16	0	29.20	29.20	29.36	-	-	0	0	-	28.68	28.68	28.84	-	-	0	-	0.21%
2020-12-15	0	29.14	29.02	29.28	-	-	0	0	-	28.62	28.50	28.76	-	-	0	-	0.00%
2020-12-14	0	29.14	29.08	29.30	-	-	0	0	-	28.62	28.56	28.78	-	-	0	-	1.25%
2020-12-11	0	28.78	28.70	28.92	28.78	29.18	14,800	430,126	29.063	28.27	28.19	28.41	28.27	28.66	15,068	28.546	-1.03%
2020-12-10	0	29.08	28.50	-	29.08	29.08	10,000	290,800	29.080	28.56	27.99	-	28.56	28.56	10,181	28.563	-0.68%
2020-12-09	0	29.28	29.18	29.40	29.28	29.54	200	5,882	29.410	28.76	28.66	28.88	28.76	29.02	204	28.888	-0.88%
2020-12-08	0	29.54	29.54	-	29.52	29.60	30,000	886,400	29.547	29.02	29.02	-	29.00	29.07	30,543	29.022	-0.34%
2020-12-07	0	29.64	29.50	29.72	29.64	29.70	10,100	299,964	29.699	29.11	28.98	29.19	29.11	29.17	10,283	29.172	-0.80%
2020-12-04	0	29.88	29.88	30.10	-	-	0	0	-	29.35	29.35	29.57	-	-	0	-	0.00%
2020-12-03	0	29.88	29.72	29.94	29.92	29.92	300	8,976	29.920	29.35	29.19	29.41	29.39	29.39	305	29.389	-0.13%
2020-12-02	0	29.92	28.50	29.94	29.80	29.94	5,200	154,992	29.806	29.39	27.99	29.41	29.27	29.41	5,294	29.277	0.81%
2020-12-01	0	29.68	29.68	29.90	29.46	29.46	1,100	32,406	29.460	29.15	29.15	29.37	28.94	28.94	1,120	28.937	0.82%
2020-11-30	0	29.44	-	-	29.44	29.44	6,000	176,640	29.440	28.92	-	-	28.92	28.92	6,109	28.917	1.10%
2020-11-27	0	29.12	29.12	29.34	29.12	29.12	6,000	174,720	29.120	28.60	28.60	28.82	28.60	28.60	6,109	28.603	0.83%
2020-11-26	0	28.88	28.20	-	28.88	28.88	1,600	46,208	28.880	28.37	27.70	-	28.37	28.37	1,629	28.367	0.00%
2020-11-25	0	28.88	28.66	28.88	29.02	29.02	400	11,608	29.020	28.37	28.15	28.37	28.50	28.50	407	28.505	-0.48%
2020-11-24	0	29.02	28.98	29.20	29.00	29.20	44,000	1,278,600	29.059	28.50	28.47	28.68	28.48	28.68	44,796	28.543	-0.96%
2020-11-23	0	29.30	29.28	29.48	29.24	29.24	100	2,924	29.240	28.78	28.76	28.96	28.72	28.72	102	28.721	1.10%
2020-11-20	0	28.98	28.80	29.02	29.06	29.06	3,000	87,180	29.060	28.47	28.29	28.50	28.54	28.54	3,054	28.544	0.56%
2020-11-19	0	28.82	28.82	29.04	28.56	28.56	1,000	28,560	28.560	28.31	28.31	28.52	28.05	28.05	1,018	28.053	0.07%
2020-11-18	0	28.80	28.30	-	28.80	28.80	4,000	115,200	28.800	28.29	27.80	-	28.29	28.29	4,072	28.288	0.00%
2020-11-17	0	28.80	28.30	-	28.80	28.80	6,000	172,800	28.800	28.29	27.80	-	28.29	28.29	6,109	28.288	0.84%
2020-11-16	0	28.56	28.54	28.74	28.30	28.70	41,400	1,181,536	28.540	28.05	28.03	28.23	27.80	28.19	42,149	28.033	1.42%
2020-11-13	0	28.16	27.50	-	28.08	28.08	1,000	28,080	28.080	27.66	27.01	-	27.58	27.58	1,018	27.581	-1.40%
2020-11-12	0	28.56	28.38	28.56	28.56	28.56	100	2,856	28.560	28.05	27.88	28.05	28.05	28.05	102	28.053	-0.07%
2020-11-11	0	28.58	-	-	28.76	29.06	81,300	2,350,416	28.910	28.07	-	-	28.25	28.54	82,770	28.397	-1.24%
2020-11-10	0	28.94	28.50	-	28.92	29.16	200,800	5,838,950	29.078	28.43	27.99	-	28.41	28.64	204,431	28.562	-0.89%
2020-11-09	0	29.20	29.14	29.36	28.90	29.46	103,200	2,989,280	28.966	28.68	28.62	28.84	28.39	28.94	105,066	28.451	3.03%
2020-11-06	0	28.34	27.20	-	28.20	28.80	145,100	4,116,392	28.369	27.84	26.72	-	27.70	28.29	147,724	27.865	-0.35%
2020-11-05	0	28.44	28.38	28.60	28.00	28.48	95,700	2,707,968	28.296	27.93	27.88	28.09	27.50	27.97	97,431	27.794	2.75%
2020-11-04	0	27.68	-	-	27.68	27.72	39,900	1,104,828	27.690	27.19	-	-	27.19	27.23	40,622	27.198	0.58%
2020-11-03	0	27.52	27.48	27.70	-	-	0	0	-	27.03	26.99	27.21	-	-	0	-	0.95%
2020-11-02	0	27.26	26.88	-	27.24	27.24	300	8,172	27.240	26.78	26.40	-	26.76	26.76	305	26.756	0.29%
2020-10-30	0	27.18	25.00	-	27.32	27.70	32,800	901,986	27.500	26.70	24.56	-	26.83	27.21	33,393	27.011	-1.88%
2020-10-29	0	27.70	27.30	-	27.30	27.76	28,100	771,020	27.438	27.21	26.82	-	26.82	27.27	28,608	26.951	1.32%
2020-10-28	0	27.34	27.34	-	27.22	27.24	1,900	51,748	27.236	26.85	26.85	-	26.74	26.76	1,934	26.752	-0.15%
2020-10-27	0	27.38	27.32	27.44	27.26	27.50	23,800	651,120	27.358	26.89	26.83	26.95	26.78	27.01	24,230	26.872	-1.79%
2020-10-23	0	27.88	27.88	-	27.88	28.06	45,100	1,261,392	27.969	27.38	27.38	-	27.38	27.56	45,916	27.472

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---