Global X Autonomous and Electric Vehicles ETF: Unit

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02849	2021-12-10	2024-09-24		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
2025-09-24	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-03-31	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-03-28	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-03-27	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-03-26	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-03-25	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-03-24	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-03-21	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-03-20	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-03-19	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-03-18	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-03-17	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-03-14	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-03-13	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-03-12	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-03-11	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-03-10	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-03-07	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-03-06	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-03-05	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-03-04	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-03-03	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-02-28	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-02-27	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-02-26	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-02-25	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-02-24	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-02-21	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-02-20	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-02-19	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-02-18	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-02-17	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-02-14	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-02-13	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-02-12	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-02-11	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-02-10	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-02-07	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-02-06	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-02-05	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-02-04	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-02-03	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-01-28	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-01-27	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-01-24	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-01-23	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-01-22	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-01-21	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-01-20	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-01-17	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-01-16	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-01-15	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-01-14	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-01-13	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-01-10	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-01-09	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-01-08	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-01-07	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-01-06	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-01-03	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2025-01-02	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-12-31	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-12-30	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-12-27	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-12-24	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-12-23	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-12-20	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-12-19	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-12-18	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-12-17	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-12-10	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-12-09	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-12-06	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-12-02	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-11-29	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-11-28	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-11-27	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-11-26	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-11-25	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-11-22	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-11-21	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-11-20	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-11-19	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-11-18	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-11-15	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-11-14	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-11-13	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-11-12	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-11-11	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-11-08	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-11-07	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-11-06	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-11-05	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-11-04	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-11-01	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-10-31	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-10-30	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-10-29	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-10-28	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-10-25	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2024-09-24	0	47.08	-	-	46.70	46.80	300	14,029	46.763	47.08	-	-	46.70	46.80	300	46.763	0.77%
2024-09-23	0	46.72	-	46.90	46.72	46.72	500	23,360	46.720	46.72	-	46.90	46.72	46.72	500	46.720	-0.51%
2024-09-20	0	46.96	-	47.16	46.96	47.16	650	30,585	47.054	46.96	-	47.16	46.96	47.16	650	47.054	-0.34%
2024-09-19	0	47.12	-	-	46.56	47.12	12,850	601,739	46.828	47.12	-	-	46.56	47.12	12,850	46.828	3.29%
2024-09-17	0	45.62	-	45.66	45.62	45.62	11,550	526,911	45.620	45.62	-	45.66	45.62	45.62	11,550	45.620	-0.09%
2024-09-16	0	45.66	-	-	-	-	0	0	-	45.66	-	-	-	-	0	-	1.06%
2024-09-13	0	45.18	-	-	45.12	45.12	100	4,512	45.120	45.18	-	-	45.12	45.12	100	45.120	0.18%
2024-09-12	0	45.10	-	-	44.00	45.10	1,500	67,488	44.992	45.10	-	-	44.00	45.10	1,500	44.992	2.41%
2024-09-11	0	44.04	-	-	-	-	0	0	-	44.04	-	-	-	-	0	-	0.00%
2024-09-10	0	44.04	-	-	-	-	0	0	-	44.04	-	-	-	-	0	-	0.00%
2024-09-09	0	44.04	-	-	43.78	43.90	900	39,414	43.793	44.04	-	-	43.78	43.90	900	43.793	-2.65%
2024-09-05	0	45.24	45.18	45.46	45.22	45.24	10,800	488,484	45.230	45.24	45.18	45.46	45.22	45.24	10,800	45.230	0.27%
2024-09-04	0	45.12	44.86	45.12	-	-	0	0	-	45.12	44.86	45.12	-	-	0	-	-4.00%
2024-09-03	0	47.00	-	-	47.00	47.00	300	14,100	47.000	47.00	-	-	47.00	47.00	300	47.000	-0.17%
2024-09-02	0	47.08	-	-	47.12	47.14	6,900	325,158	47.124	47.08	-	-	47.12	47.14	6,900	47.124	-0.47%
2024-08-30	0	47.30	-	-	47.10	47.10	700	32,970	47.100	47.30	-	-	47.10	47.10	700	47.100	1.24%
2024-08-29	0	46.72	-	-	46.62	46.72	5,450	254,619	46.719	46.72	-	-	46.62	46.72	5,450	46.719	-0.93%
2024-08-28	0	47.16	-	-	47.06	47.06	700	32,942	47.060	47.16	-	-	47.06	47.06	700	47.060	-0.25%
2024-08-27	0	47.28	-	-	-	-	0	0	-	47.28	-	-	-	-	0	-	0.00%
2024-08-26	0	47.28	-	-	47.20	47.20	7,000	330,400	47.200	47.28	-	-	47.20	47.20	7,000	47.200	1.16%
2024-08-23	0	46.74	-	-	-	-	0	0	-	46.74	-	-	-	-	0	-	-0.30%
2024-08-22	0	46.88	-	-	-	-	0	0	-	46.88	-	-	-	-	0	-	0.69%
2024-08-21	0	46.56	-	-	-	-	10	465	46.500	46.56	-	-	-	-	10	46.500	0.00%
2024-08-20	0	46.56	46.50	-	-	-	0	0	-	46.56	46.50	-	-	-	0	-	1.57%
2024-08-19	0	45.84	-	-	-	-	0	0	-	45.84	-	-	-	-	0	-	0.17%
2024-08-16	0	45.76	-	-	45.76	45.76	150	6,864	45.760	45.76	-	-	45.76	45.76	150	45.760	2.42%
2024-08-15	0	44.68	-	-	-	-	0	0	-	44.68	-	-	-	-	0	-	0.00%
2024-08-14	0	44.68	-	-	44.68	44.68	250	11,170	44.680	44.68	-	-	44.68	44.68	250	44.680	1.55%
2024-08-13	0	44.00	-	-	44.00	44.00	50	2,200	44.000	44.00	-	-	44.00	44.00	50	44.000	-0.54%
2024-08-12	0	44.24	-	-	-	-	0	0	-	44.24	-	-	-	-	0	-	0.00%
2024-08-09	0	44.24	-	-	-	-	0	0	-	44.24	-	-	-	-	0	-	2.98%
2024-08-08	0	42.96	-	-	43.06	43.20	10,800	465,804	43.130	42.96	-	-	43.06	43.20	10,800	43.130	-2.72%
2024-08-07	0	44.16	43.86	44.26	44.42	44.42	78	3,465	44.423	44.16	43.86	44.26	44.42	44.42	78	44.423	0.18%
2024-08-06	0	44.08	-	-	44.20	44.26	5,400	238,683	44.201	44.08	-	-	44.20	44.26	5,400	44.201	4.26%
2024-08-05	0	42.28	41.00	-	41.30	43.64	21,700	907,676	41.828	42.28	41.00	-	41.30	43.64	21,700	41.828	-7.60%
2024-08-02	0	45.76	-	-	45.72	46.42	9,200	423,768	46.062	45.76	-	-	45.72	46.42	9,200	46.062	-6.46%
2024-08-01	0	48.92	-	-	48.92	48.92	10,000	489,200	48.920	48.92	-	-	48.92	48.92	10,000	48.920	1.16%
2024-07-31	0	48.36	-	-	48.02	48.12	8,800	423,016	48.070	48.36	-	-	48.02	48.12	8,800	48.070	0.29%
2024-07-30	0	48.22	-	48.76	-	-	0	0	-	48.22	-	48.76	-	-	0	-	-1.11%
2024-07-29	0	48.76	-	-	48.96	48.96	1,000	48,960	48.960	48.76	-	-	48.96	48.96	1,000	48.960	0.79%
2024-07-26	0	48.38	-	48.38	-	-	0	0	-	48.38	-	48.38	-	-	0	-	0.00%
2024-07-25	0	48.38	-	48.38	-	-	0	0	-	48.38	-	48.38	-	-	0	-	-3.47%
2024-07-24	0	50.12	-	-	50.22	50.22	50	2,511	50.220	50.12	-	-	50.22	50.22	50	50.220	-0.60%
2024-07-23	0	50.42	-	-	-	-	0	0	-	50.42	-	-	-	-	0	-	0.00%
2024-07-22	0	50.42	-	-	-	-	16	804	50.250	50.42	-	-	-	-	16	50.250	-1.02%
2024-07-19	0	50.94	-	-	-	-	0	0	-	50.94	-	-	-	-	0	-	-2.15%
2024-07-18	0	52.06	-	-	-	-	0	0	-	52.06	-	-	-	-	0	-	-1.63%
2024-07-17	0	52.92	-	53.00	52.98	52.98	200	10,596	52.980	52.92	-	53.00	52.98	52.98	200	52.980	1.11%
2024-07-16	0	52.34	-	-	-	-	0	0	-	52.34	-	-	-	-	0	-	0.00%
2024-07-15	0	52.34	-	-	-	-	0	0	-	52.34	-	-	-	-	0	-	1.39%
2024-07-12	0	51.62	51.48	51.94	51.26	51.62	150	7,725	51.500	51.62	51.48	51.94	51.26	51.62	150	51.500	0.70%
2024-07-11	0	51.26	-	51.62	51.12	51.12	150	7,668	51.120	51.26	-	51.62	51.12	51.12	150	51.120	0.87%
2024-07-10	0	50.82	-	51.00	-	-	0	0	-	50.82	-	51.00	-	-	0	-	0.00%
2024-07-09	0	50.82	50.76	51.00	50.76	50.76	250	12,690	50.760	50.82	50.76	51.00	50.76	50.76	250	50.760	0.63%
2024-07-08	0	50.50	-	50.50	50.50	50.50	75	3,787	50.493	50.50	-	50.50	50.50	50.50	75	50.493	0.24%
2024-07-05	0	50.38	-	50.50	50.38	50.38	50	2,519	50.380	50.38	-	50.50	50.38	50.38	50	50.380	0.00%
2024-07-04	0	50.38	-	-	-	-	0	0	-	50.38	-	-	-	-	0	-	2.07%
2024-07-03	0	49.36	-	-	49.34	49.34	200	9,868	49.340	49.36	-	-	49.34	49.34	200	49.340	0.86%
2024-07-02	0	48.94	-	-	-	-	0	0	-	48.94	-	-	-	-	0	-	-0.85%
2024-06-28	0	49.36	-	-	-	-	0	0	-	49.36	-	-	-	-	0	-	0.00%
2024-06-27	0	49.36	-	-	-	-	0	0	-	49.36	-	-	-	-	0	-	0.00%
2024-06-26	0	49.36	-	-	-	-	0	0	-	49.36	-	-	-	-	0	-	0.00%
2024-06-25	0	49.36	-	-	-	-	0	0	-	49.36	-	-	-	-	0	-	-0.52%
2024-06-24	0	49.62	-	-	-	-	10	494	49.400	49.62	-	-	-	-	10	49.400	0.00%
2024-06-21	0	49.62	-	-	-	-	0	0	-	49.62	-	-	-	-	0	-	-1.51%
2024-06-20	0	50.38	-	-	-	-	0	0	-	50.38	-	-	-	-	0	-	0.24%
2024-06-19	0	50.26	-	-	-	-	0	0	-	50.26	-	-	-	-	0	-	0.16%
2024-06-18	0	50.18	-	-	-	-	0	0	-	50.18	-	-	-	-	0	-	0.00%
2024-06-17	0	50.18	-	-	48.60	50.18	52,600	2,610,076	49.621	50.18	-	-	48.60	50.18	52,600	49.621	-1.22%
2024-06-14	0	50.80	-	-	50.38	50.82	12,000	607,200	50.600	50.80	-	-	50.38	50.82	12,000	50.600	-0.59%
2024-06-13	0	51.10	-	-	-	-	0	0	-	51.10	-	-	-	-	0	-	0.55%
2024-06-12	0	50.82	-	-	-	-	0	0	-	50.82	-	-	-	-	0	-	0.00%
2024-06-11	0	50.82	-	-	50.80	50.80	300	15,240	50.800	50.82	-	-	50.80	50.80	300	50.800	-1.21%
2024-06-07	0	51.44	-	-	-	-	18	931	51.722	51.44	-	-	-	-	18	51.722	0.00%
2024-06-06	0	51.44	-	-	51.44	51.44	200	10,288	51.440	51.44	-	-	51.44	51.44	200	51.440	0.51%
2024-06-05	0	51.18	-	-	-	-	0	0	-	51.18	-	-	-	-	0	-	-0.35%
2024-06-04	0	51.36	-	-	-	-	0	0	-	51.36	-	-	-	-	0	-	0.00%
2024-06-03	0	51.36	-	-	-	-	0	0	-	51.36	-	-	-	-	0	-	0.67%
2024-05-31	0	51.02	-	-	51.02	51.02	100	5,102	51.020	51.02	-	-	51.02	51.02	100	51.020	0.12%
2024-05-30	0	50.96	-	-	-	-	0	0	-	50.96	-	-	-	-	0	-	-1.24%
2024-05-29	0	51.60	-	-	-	-	0	0	-	51.60	-	-	-	-	0	-	-0.04%
2024-05-28	0	51.62	-	-	-	-	0	0	-	51.62	-	-	-	-	0	-	0.55%
2024-05-27	0	51.34	-	-	-	-	0	0	-	51.34	-	-	-	-	0	-	0.82%
2024-05-24	0	50.92	-	-	-	-	0	0	-	50.92	-	-	-	-	0	-	-0.82%
2024-05-23	0	51.34	-	-	51.34	51.34	409	20,998	51.340	51.34	-	-	51.34	51.34	409	51.340	0.00%
2024-05-22	0	51.34	-	51.34	-	-	0	0	-	51.34	-	51.34	-	-	0	-	0.00%
2024-05-21	0	51.34	-	-	-	-	0	0	-	51.34	-	-	-	-	0	-	0.00%
2024-05-20	0	51.34	-	-	51.34	51.36	200	10,269	51.345	51.34	-	-	51.34	51.36	200	51.345	0.16%
2024-05-17	0	51.26	-	51.26	-	-	0	0	-	51.26	-	51.26	-	-	0	-	0.00%
2024-05-16	0	51.26	-	-	-	-	0	0	-	51.26	-	-	-	-	0	-	1.75%
2024-05-14	0	50.38	50.30	50.66	50.32	50.32	100	5,032	50.320	50.38	50.30	50.66	50.32	50.32	100	50.320	0.44%
2024-05-13	0	50.16	-	-	-	-	0	0	-	50.16	-	-	-	-	0	-	0.00%
2024-05-10	0	50.16	-	-	50.06	50.06	700	35,042	50.060	50.16	-	-	50.06	50.06	700	50.060	0.32%
2024-05-09	0	50.00	-	50.00	-	-	0	0	-	50.00	-	50.00	-	-	0	-	-0.40%
2024-05-08	0	50.20	-	50.20	-	-	27	1,359	50.333	50.20	-	50.20	-	-	27	50.333	-0.24%
2024-05-07	0	50.32	-	-	-	-	0	0	-	50.32	-	-	-	-	0	-	0.88%
2024-05-06	0	49.88	-	-	-	-	0	0	-	49.88	-	-	-	-	0	-	1.34%
2024-05-03	0	49.22	49.16	49.58	49.22	49.22	100	4,922	49.220	49.22	49.16	49.58	49.22	49.22	100	49.220	0.29%
2024-05-02	0	49.08	-	49.08	-	-	0	0	-	49.08	-	49.08	-	-	0	-	-0.24%
2024-04-30	0	49.20	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	1.07%
2024-04-29	0	48.68	-	-	-	-	0	0	-	48.68	-	-	-	-	0	-	1.84%
2024-04-26	0	47.80	-	-	-	-	0	0	-	47.80	-	-	-	-	0	-	0.25%
2024-04-25	0	47.68	-	-	47.68	47.68	150	7,152	47.680	47.68	-	-	47.68	47.68	150	47.680	0.00%
2024-04-24	0	47.68	-	-	-	-	0	0	-	47.68	-	-	-	-	0	-	2.05%
2024-04-23	0	46.72	-	-	46.66	46.66	260	12,135	46.673	46.72	-	-	46.66	46.66	260	46.673	0.34%
2024-04-22	0	46.56	-	-	46.56	46.56	550	25,608	46.560	46.56	-	-	46.56	46.56	550	46.560	-0.81%
2024-04-19	0	46.94	-	-	-	-	0	0	-	46.94	-	-	-	-	0	-	-2.45%
2024-04-18	0	48.12	-	-	-	-	0	0	-	48.12	-	-	-	-	0	-	-0.21%
2024-04-17	0	48.22	-	-	-	-	0	0	-	48.22	-	-	-	-	0	-	-0.70%
2024-04-16	0	48.56	-	50.50	-	-	0	0	-	48.56	-	50.50	-	-	0	-	-3.15%
2024-04-15	0	50.14	-	-	-	-	0	0	-	50.14	-	-	-	-	0	-	-1.72%
2024-04-12	0	51.02	-	-	-	-	0	0	-	51.02	-	-	-	-	0	-	-0.12%
2024-04-11	0	51.08	-	-	-	-	0	0	-	51.08	-	-	-	-	0	-	-1.12%
2024-04-10	0	51.66	-	-	51.66	51.66	1,000	51,660	51.660	51.66	-	-	51.66	51.66	1,000	51.660	0.98%
2024-04-09	0	51.16	-	51.16	51.16	51.16	77	3,939	51.156	51.16	-	51.16	51.16	51.16	77	51.156	1.87%
2024-04-08	0	50.22	-	-	-	-	0	0	-	50.22	-	-	-	-	0	-	0.00%
2024-04-05	0	50.22	-	-	-	-	0	0	-	50.22	-	-	-	-	0	-	0.00%
2024-04-03	0	50.22	-	-	-	-	0	0	-	50.22	-	-	-	-	0	-	-1.26%
2024-04-02	0	50.86	-	51.22	-	-	0	0	-	50.86	-	51.22	-	-	0	-	0.24%
2024-03-28	0	50.74	-	51.00	-	-	0	0	-	50.74	-	51.00	-	-	0	-	0.75%
2024-03-27	0	50.36	-	-	-	-	0	0	-	50.36	-	-	-	-	0	-	-0.12%
2024-03-26	0	50.42	-	50.70	-	-	0	0	-	50.42	-	50.70	-	-	0	-	0.00%
2024-03-25	0	50.42	-	-	-	-	0	0	-	50.42	-	-	-	-	0	-	-0.67%
2024-03-22	0	50.76	-	-	-	-	0	0	-	50.76	-	-	-	-	0	-	0.00%
2024-03-21	0	50.76	-	-	50.68	50.68	309	15,660	50.680	50.76	-	-	50.68	50.68	309	50.680	2.38%
2024-03-20	0	49.58	-	-	-	-	0	0	-	49.58	-	-	-	-	0	-	0.00%
2024-03-19	0	49.58	-	-	-	-	0	0	-	49.58	-	-	-	-	0	-	0.00%
2024-03-18	0	49.58	-	-	-	-	0	0	-	49.58	-	-	-	-	0	-	0.16%
2024-03-15	0	49.50	-	50.68	50.50	50.50	50	2,525	50.500	49.50	-	50.68	50.50	50.50	50	50.500	-1.98%
2024-03-14	0	50.50	-	50.68	-	-	0	0	-	50.50	-	50.68	-	-	0	-	0.00%
2024-03-13	0	50.50	-	50.68	50.50	50.50	200	10,100	50.500	50.50	-	50.68	50.50	50.50	200	50.500	0.00%
2024-03-12	0	50.50	-	50.68	50.32	50.32	400	20,128	50.320	50.50	-	50.68	50.32	50.32	400	50.320	0.32%
2024-03-11	0	50.34	-	50.38	-	-	0	0	-	50.34	-	50.38	-	-	0	-	-0.51%
2024-03-08	0	50.60	-	-	-	-	0	0	-	50.60	-	-	-	-	0	-	1.36%
2024-03-07	0	49.92	-	49.98	49.98	49.98	77	3,848	49.974	49.92	-	49.98	49.98	49.98	77	49.974	0.28%
2024-03-06	0	49.78	-	-	-	-	0	0	-	49.78	-	-	-	-	0	-	-0.72%
2024-03-05	0	50.14	-	-	-	-	0	0	-	50.14	-	-	-	-	0	-	-0.67%
2024-03-04	0	50.48	-	-	50.44	50.44	100	5,044	50.440	50.48	-	-	50.44	50.44	100	50.440	0.44%
2024-03-01	0	50.26	-	-	-	-	0	0	-	50.26	-	-	-	-	0	-	1.86%
2024-02-29	0	49.34	49.32	-	-	-	0	0	-	49.34	49.32	-	-	-	0	-	0.00%
2024-02-28	0	49.34	-	-	-	-	0	0	-	49.34	-	-	-	-	0	-	0.78%
2024-02-27	0	48.96	-	-	-	-	0	0	-	48.96	-	-	-	-	0	-	0.00%
2024-02-26	0	48.96	-	-	-	-	0	0	-	48.96	-	-	-	-	0	-	-0.61%
2024-02-23	0	49.26	49.04	-	-	-	10	492	49.200	49.26	49.04	-	-	-	10	49.200	-0.08%
2024-02-22	0	49.30	-	-	49.04	49.22	400	19,679	49.198	49.30	-	-	49.04	49.22	400	49.198	0.82%
2024-02-21	0	48.90	48.52	48.94	-	-	0	0	-	48.90	48.52	48.94	-	-	0	-	-0.69%
2024-02-20	0	49.24	-	-	-	-	0	0	-	49.24	-	-	-	-	0	-	-0.69%
2024-02-19	0	49.58	-	-	-	-	0	0	-	49.58	-	-	-	-	0	-	-0.04%
2024-02-16	0	49.60	49.60	-	49.60	49.60	50	2,480	49.600	49.60	49.60	-	49.60	49.60	50	49.600	1.27%
2024-02-15	0	48.98	-	-	48.74	48.74	200	9,748	48.740	48.98	-	-	48.74	48.74	200	48.740	0.78%
2024-02-14	0	48.60	-	-	-	-	0	0	-	48.60	-	-	-	-	0	-	0.00%
2024-02-09	0	48.60	-	-	48.60	48.60	200	9,720	48.600	48.60	-	-	48.60	48.60	200	48.600	0.54%
2024-02-08	0	48.34	-	48.50	-	-	0	0	-	48.34	-	48.50	-	-	0	-	0.62%
2024-02-07	0	48.04	47.10	48.50	-	-	49	2,376	48.490	48.04	47.10	48.50	-	-	49	48.490	1.52%
2024-02-06	0	47.32	47.08	47.60	47.32	47.34	1,300	61,536	47.335	47.32	47.08	47.60	47.32	47.34	1,300	47.335	-0.55%
2024-02-05	0	47.58	-	47.60	-	-	0	0	-	47.58	-	47.60	-	-	0	-	0.00%
2024-02-02	0	47.58	-	-	47.56	47.78	400	19,068	47.670	47.58	-	-	47.56	47.78	400	47.670	0.08%
2024-02-01	0	47.54	47.20	-	-	-	0	0	-	47.54	47.20	-	-	-	0	-	-0.46%
2024-01-31	0	47.76	47.68	-	47.76	47.76	100	4,776	47.760	47.76	47.68	-	47.76	47.76	100	47.760	-0.91%
2024-01-30	0	48.20	48.14	48.30	47.98	48.30	450	21,677	48.171	48.20	48.14	48.30	47.98	48.30	450	48.171	1.35%
2024-01-29	0	47.56	-	47.56	-	-	0	0	-	47.56	-	47.56	-	-	0	-	-0.04%
2024-01-26	0	47.58	-	47.82	-	-	0	0	-	47.58	-	47.82	-	-	0	-	-0.96%
2024-01-25	0	48.04	-	48.04	-	-	0	0	-	48.04	-	48.04	-	-	0	-	-0.37%
2024-01-24	0	48.22	-	-	-	-	0	0	-	48.22	-	-	-	-	0	-	0.96%
2024-01-23	0	47.76	-	48.00	-	-	0	0	-	47.76	-	48.00	-	-	0	-	0.97%
2024-01-22	0	47.30	-	-	47.30	47.44	10,620	502,866	47.351	47.30	-	-	47.30	47.44	10,620	47.351	-0.08%
2024-01-19	0	47.34	-	-	46.96	47.34	6,000	282,792	47.132	47.34	-	-	46.96	47.34	6,000	47.132	1.37%
2024-01-18	0	46.70	-	46.70	-	-	0	0	-	46.70	-	46.70	-	-	0	-	-0.43%
2024-01-17	0	46.90	-	-	46.90	46.90	50	2,345	46.900	46.90	-	-	46.90	46.90	50	46.900	-1.76%
2024-01-16	0	47.74	-	-	-	-	0	0	-	47.74	-	-	-	-	0	-	-1.16%
2024-01-15	0	48.30	-	-	-	-	0	0	-	48.30	-	-	-	-	0	-	-0.74%
2024-01-12	0	48.66	-	48.66	-	-	45	2,160	48.000	48.66	-	48.66	-	-	45	48.000	-0.86%
2024-01-11	0	49.08	-	-	49.08	49.08	400	19,632	49.080	49.08	-	-	49.08	49.08	400	49.080	0.12%
2024-01-10	0	49.02	-	-	-	-	0	0	-	49.02	-	-	-	-	0	-	0.00%
2024-01-09	0	49.02	-	-	-	-	0	0	-	49.02	-	-	-	-	0	-	0.53%
2024-01-08	0	48.76	-	-	48.78	48.84	130	6,346	48.815	48.76	-	-	48.78	48.84	130	48.815	0.12%
2024-01-05	0	48.70	-	-	-	-	0	0	-	48.70	-	-	-	-	0	-	-0.90%
2024-01-04	0	49.14	-	-	-	-	0	0	-	49.14	-	-	-	-	0	-	-2.07%
2024-01-03	0	50.18	-	-	-	-	0	0	-	50.18	-	-	-	-	0	-	-1.92%
2024-01-02	0	51.16	-	-	-	-	0	0	-	51.16	-	-	-	-	0	-	-1.01%
2023-12-29	0	51.68	-	-	-	-	0	0	-	51.68	-	-	-	-	0	-	0.00%
2023-12-28	0	51.68	-	-	-	-	0	0	-	51.68	-	-	-	-	0	-	0.94%
2023-12-27	0	51.20	-	-	-	-	0	0	-	51.20	-	-	-	-	0	-	1.95%
2023-12-22	0	50.22	-	50.24	-	-	0	0	-	50.22	-	50.24	-	-	0	-	0.00%
2023-12-21	0	50.22	-	-	-	-	9	449	49.889	50.22	-	-	-	-	9	49.889	-0.83%
2023-12-20	0	50.64	-	-	-	-	0	0	-	50.64	-	-	-	-	0	-	0.96%
2023-12-19	0	50.16	-	-	-	-	0	0	-	50.16	-	-	-	-	0	-	-0.44%
2023-12-18	0	50.38	-	-	-	-	0	0	-	50.38	-	-	-	-	0	-	0.00%
2023-12-15	0	50.38	-	-	50.38	50.38	350	17,633	50.380	50.38	-	-	50.38	50.38	350	50.380	2.98%
2023-12-14	0	48.92	-	49.20	48.92	48.92	300	14,676	48.920	48.92	-	49.20	48.92	48.92	300	48.920	1.83%
2023-12-13	0	48.04	-	48.04	-	-	0	0	-	48.04	-	48.04	-	-	0	-	-0.04%
2023-12-12	0	48.06	-	-	48.06	48.06	5,600	269,080	48.050	48.06	-	-	48.06	48.06	5,600	48.050	0.88%
2023-12-11	0	47.64	-	-	-	-	0	0	-	47.64	-	-	-	-	0	-	0.13%
2023-12-08	0	47.58	-	47.58	-	-	0	0	-	47.58	-	47.58	-	-	0	-	0.00%
2023-12-07	0	47.58	-	-	47.14	47.58	1,680	79,261	47.179	47.58	-	-	47.14	47.58	1,680	47.179	0.38%
2023-12-06	0	47.40	-	-	47.32	47.40	500	23,684	47.368	47.40	-	-	47.32	47.40	500	47.368	1.02%
2023-12-05	0	46.92	-	47.40	46.92	47.12	700	32,914	47.020	46.92	-	47.40	46.92	47.12	700	47.020	-1.01%
2023-12-04	0	47.40	-	47.56	47.40	47.56	6,000	284,880	47.480	47.40	-	47.56	47.40	47.56	6,000	47.480	-0.25%
2023-12-01	0	47.52	-	-	-	-	0	0	-	47.52	-	-	-	-	0	-	-0.21%
2023-11-30	0	47.62	-	-	-	-	0	0	-	47.62	-	-	-	-	0	-	1.23%
2023-11-29	0	47.04	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.21%
2023-11-28	0	46.94	-	-	-	-	0	0	-	46.94	-	-	-	-	0	-	0.00%
2023-11-27	0	46.94	-	-	-	-	0	0	-	46.94	-	-	-	-	0	-	0.00%
2023-11-24	0	46.94	-	-	46.94	47.08	1,000	47,010	47.010	46.94	-	-	46.94	47.08	1,000	47.010	-0.42%
2023-11-23	0	47.14	-	-	-	-	0	0	-	47.14	-	-	-	-	0	-	0.00%
2023-11-22	0	47.14	-	-	-	-	0	0	-	47.14	-	-	-	-	0	-	-0.80%
2023-11-21	0	47.52	-	-	-	-	20	959	47.950	47.52	-	-	-	-	20	47.950	0.64%
2023-11-20	0	47.22	-	-	-	-	0	0	-	47.22	-	-	-	-	0	-	0.00%
2023-11-17	0	47.22	-	-	-	-	0	0	-	47.22	-	-	-	-	0	-	0.00%
2023-11-16	0	47.22	-	-	-	-	0	0	-	47.22	-	-	-	-	0	-	0.60%
2023-11-15	0	46.94	-	-	-	-	0	0	-	46.94	-	-	-	-	0	-	4.78%
2023-11-14	0	44.80	-	-	-	-	0	0	-	44.80	-	-	-	-	0	-	0.45%
2023-11-13	0	44.60	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	0.00%
2023-11-10	0	44.60	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	-1.06%
2023-11-09	0	45.08	-	-	45.08	45.10	600	27,054	45.090	45.08	-	-	45.08	45.10	600	45.090	-0.40%
2023-11-08	0	45.26	-	-	-	-	0	0	-	45.26	-	-	-	-	0	-	-0.18%
2023-11-07	0	45.34	-	-	45.34	45.52	130	5,908	45.446	45.34	-	-	45.34	45.52	130	45.446	-1.00%
2023-11-06	0	45.80	-	-	45.68	45.80	300	13,722	45.740	45.80	-	-	45.68	45.80	300	45.740	2.74%
2023-11-03	0	44.58	-	-	-	-	0	0	-	44.58	-	-	-	-	0	-	2.91%
2023-11-02	0	43.32	-	-	-	-	0	0	-	43.32	-	-	-	-	0	-	1.59%
2023-11-01	0	42.64	-	-	-	-	0	0	-	42.64	-	-	-	-	0	-	0.24%
2023-10-31	0	42.54	-	-	-	-	0	0	-	42.54	-	-	-	-	0	-	-2.03%
2023-10-30	0	43.42	-	-	-	-	0	0	-	43.42	-	-	-	-	0	-	0.00%
2023-10-27	0	43.42	-	-	-	-	0	0	-	43.42	-	-	-	-	0	-	0.37%
2023-10-26	0	43.26	-	-	42.80	43.26	1,100	47,122	42.838	43.26	-	-	42.80	43.26	1,100	42.838	-2.26%
2023-10-25	0	44.26	-	-	-	-	0	0	-	44.26	-	-	-	-	0	-	-0.41%
2023-10-24	0	44.44	-	-	-	-	11	487	44.273	44.44	-	-	-	-	11	44.273	-0.31%
2023-10-20	0	44.58	-	-	44.58	44.58	500	22,290	44.580	44.58	-	-	44.58	44.58	500	44.580	-2.54%
2023-10-19	0	45.74	-	-	-	-	0	0	-	45.74	-	-	-	-	0	-	-3.22%
2023-10-18	0	47.26	-	-	-	-	0	0	-	47.26	-	-	-	-	0	-	0.00%
2023-10-17	0	47.26	45.00	-	-	-	0	0	-	47.26	45.00	-	-	-	0	-	1.42%
2023-10-16	0	46.60	-	-	46.58	47.08	4,400	205,549	46.716	46.60	-	-	46.58	47.08	4,400	46.716	-2.88%
2023-10-13	0	47.98	-	48.54	-	-	0	0	-	47.98	-	48.54	-	-	0	-	-1.15%
2023-10-12	0	48.54	-	-	-	-	0	0	-	48.54	-	-	-	-	0	-	0.96%
2023-10-11	0	48.08	-	-	48.08	48.08	50	2,404	48.080	48.08	-	-	48.08	48.08	50	48.080	1.86%
2023-10-10	0	47.20	-	-	-	-	0	0	-	47.20	-	-	-	-	0	-	0.55%
2023-10-09	0	46.94	-	-	46.94	46.94	80	3,766	47.075	46.94	-	-	46.94	46.94	80	47.075	0.69%
2023-10-06	0	46.62	-	-	-	-	0	0	-	46.62	-	-	-	-	0	-	0.00%
2023-10-05	0	46.62	-	-	-	-	0	0	-	46.62	-	-	-	-	0	-	0.43%
2023-10-04	0	46.42	-	-	-	-	0	0	-	46.42	-	-	-	-	0	-	-2.85%
2023-10-03	0	47.78	-	-	-	-	0	0	-	47.78	-	-	-	-	0	-	-1.77%
2023-09-29	0	48.64	-	-	48.12	48.64	150	7,270	48.467	48.64	-	-	48.12	48.64	150	48.467	1.71%
2023-09-28	0	47.82	-	-	-	-	0	0	-	47.82	-	-	-	-	0	-	-0.21%
2023-09-27	0	47.92	-	-	-	-	0	0	-	47.92	-	-	-	-	0	-	-0.21%
2023-09-26	0	48.02	-	48.22	-	-	0	0	-	48.02	-	48.22	-	-	0	-	-0.70%
2023-09-25	0	48.36	-	48.36	-	-	0	0	-	48.36	-	48.36	-	-	0	-	0.00%
2023-09-22	0	48.36	-	48.36	-	-	0	0	-	48.36	-	48.36	-	-	0	-	-0.66%
2023-09-21	0	48.68	-	-	48.68	48.98	821	39,996	48.716	48.68	-	-	48.68	48.98	821	48.716	-2.87%
2023-09-20	0	50.12	-	-	-	-	0	0	-	50.12	-	-	-	-	0	-	-0.16%
2023-09-19	0	50.20	-	-	50.06	50.20	600	30,078	50.130	50.20	-	-	50.06	50.20	600	50.130	-1.26%
2023-09-18	0	50.84	-	-	-	-	0	0	-	50.84	-	-	-	-	0	-	0.00%
2023-09-15	0	50.84	-	-	-	-	0	0	-	50.84	-	-	-	-	0	-	0.79%
2023-09-14	0	50.44	50.44	-	-	-	0	0	-	50.44	50.44	-	-	-	0	-	0.40%
2023-09-13	0	50.24	-	-	50.10	50.24	1,100	55,187	50.170	50.24	-	-	50.10	50.24	1,100	50.170	-0.44%
2023-09-12	0	50.46	-	-	-	-	0	0	-	50.46	-	-	-	-	0	-	0.00%
2023-09-11	0	50.46	-	-	-	-	0	0	-	50.46	-	-	-	-	0	-	-0.32%
2023-09-07	0	50.62	-	-	50.62	51.08	836	42,408	50.727	50.62	-	-	50.62	51.08	836	50.727	-1.86%
2023-09-06	0	51.58	51.50	-	-	-	0	0	-	51.58	51.50	-	-	-	0	-	0.00%
2023-09-05	0	51.58	51.50	-	51.60	51.66	300	15,486	51.620	51.58	51.50	-	51.60	51.66	300	51.620	-0.27%
2023-09-04	0	51.72	-	-	-	-	0	0	-	51.72	-	-	-	-	0	-	0.78%
2023-08-31	0	51.32	-	-	-	-	0	0	-	51.32	-	-	-	-	0	-	0.47%
2023-08-30	0	51.08	-	-	-	-	0	0	-	51.08	-	-	-	-	0	-	1.67%
2023-08-29	0	50.24	-	-	50.24	50.24	250	12,560	50.240	50.24	-	-	50.24	50.24	250	50.240	1.37%
2023-08-28	0	49.56	-	-	-	-	0	0	-	49.56	-	-	-	-	0	-	0.24%
2023-08-25	0	49.44	-	-	-	-	0	0	-	49.44	-	-	-	-	0	-	-2.06%
2023-08-24	0	50.48	50.48	-	50.44	50.48	300	15,142	50.473	50.48	50.48	-	50.44	50.48	300	50.473	1.32%
2023-08-23	0	49.82	-	-	-	-	0	0	-	49.82	-	-	-	-	0	-	0.00%
2023-08-22	0	49.82	-	-	49.58	49.58	200	9,916	49.580	49.82	-	-	49.58	49.58	200	49.580	1.26%
2023-08-21	0	49.20	-	-	-	-	10	493	49.300	49.20	-	-	-	-	10	49.300	0.00%
2023-08-18	0	49.20	-	49.20	49.20	49.20	150	7,380	49.200	49.20	-	49.20	49.20	49.20	150	49.200	-0.61%
2023-08-17	0	49.50	-	49.50	49.50	49.66	450	22,288	49.529	49.50	-	49.50	49.50	49.66	450	49.529	-2.25%
2023-08-16	0	50.64	-	-	50.54	50.68	400	20,244	50.610	50.64	-	-	50.54	50.68	400	50.610	-1.13%
2023-08-15	0	51.22	-	-	51.28	51.28	300	15,384	51.280	51.22	-	-	51.28	51.28	300	51.280	-0.12%
2023-08-14	0	51.28	-	-	51.26	51.26	200	10,252	51.260	51.28	-	-	51.26	51.26	200	51.260	-1.91%
2023-08-11	0	52.28	-	-	-	-	0	0	-	52.28	-	-	-	-	0	-	-1.95%
2023-08-10	0	53.32	-	-	52.96	53.34	200	10,630	53.150	53.32	-	-	52.96	53.34	200	53.150	-1.15%
2023-08-09	0	53.94	-	-	-	-	0	0	-	53.94	-	-	-	-	0	-	-0.22%
2023-08-08	0	54.06	-	54.88	-	-	0	0	-	54.06	-	54.88	-	-	0	-	-1.42%
2023-08-07	0	54.84	54.48	-	-	-	27	1,477	54.704	54.84	54.48	-	-	-	27	54.704	0.00%
2023-08-04	0	54.84	-	-	54.80	54.98	1,100	60,373	54.885	54.84	-	-	54.80	54.98	1,100	54.885	0.59%
2023-08-03	0	54.52	-	54.58	-	-	0	0	-	54.52	-	54.58	-	-	0	-	-2.43%
2023-08-02	0	55.88	-	56.40	-	-	0	0	-	55.88	-	56.40	-	-	0	-	-1.34%
2023-08-01	0	56.64	-	57.04	56.64	57.00	200	11,364	56.820	56.64	-	57.04	56.64	57.00	200	56.820	0.82%
2023-07-31	0	56.18	-	-	56.18	56.18	200	11,236	56.180	56.18	-	-	56.18	56.18	200	56.180	1.08%
2023-07-28	0	55.58	-	56.18	-	-	0	0	-	55.58	-	56.18	-	-	0	-	0.00%
2023-07-27	0	55.58	-	56.18	-	-	0	0	-	55.58	-	56.18	-	-	0	-	1.16%
2023-07-26	0	54.94	-	56.18	-	-	0	0	-	54.94	-	56.18	-	-	0	-	0.00%
2023-07-25	0	54.94	-	56.18	-	-	0	0	-	54.94	-	56.18	-	-	0	-	0.29%
2023-07-24	0	54.78	-	54.78	-	-	0	0	-	54.78	-	54.78	-	-	0	-	-0.62%
2023-07-21	0	55.12	-	55.12	-	-	0	0	-	55.12	-	55.12	-	-	0	-	-1.85%
2023-07-20	0	56.16	-	56.18	-	-	0	0	-	56.16	-	56.18	-	-	0	-	-0.04%
2023-07-19	0	56.18	56.18	56.52	-	-	0	0	-	56.18	56.18	56.52	-	-	0	-	0.64%
2023-07-18	0	55.82	-	-	-	-	0	0	-	55.82	-	-	-	-	0	-	0.00%
2023-07-14	0	55.82	-	-	55.82	55.90	1,100	61,446	55.860	55.82	-	-	55.82	55.90	1,100	55.860	0.65%
2023-07-13	0	55.46	-	-	55.44	55.44	250	13,860	55.440	55.46	-	-	55.44	55.44	250	55.440	1.72%
2023-07-12	0	54.52	-	-	54.50	54.50	1,050	57,225	54.500	54.52	-	-	54.50	54.50	1,050	54.500	0.93%
2023-07-11	0	54.02	-	54.50	-	-	0	0	-	54.02	-	54.50	-	-	0	-	1.89%
2023-07-10	0	53.02	-	-	-	-	0	0	-	53.02	-	-	-	-	0	-	0.15%
2023-07-07	0	52.94	-	-	-	-	9	477	53.000	52.94	-	-	-	-	9	53.000	-0.53%
2023-07-06	0	53.22	-	-	53.22	53.66	800	42,732	53.415	53.22	-	-	53.22	53.66	800	53.415	-0.89%
2023-07-05	0	53.70	-	53.92	53.70	53.92	100	5,381	53.810	53.70	-	53.92	53.70	53.92	100	53.810	-1.32%
2023-07-04	0	54.42	-	-	54.42	54.42	50	2,721	54.420	54.42	-	-	54.42	54.42	50	54.420	0.44%
2023-07-03	0	54.18	-	-	54.18	54.18	1,000	54,180	54.180	54.18	-	-	54.18	54.18	1,000	54.180	2.85%
2023-06-30	0	52.68	-	-	-	-	0	0	-	52.68	-	-	-	-	0	-	0.80%
2023-06-29	0	52.26	52.12	-	52.26	52.26	200	10,452	52.260	52.26	52.12	-	52.26	52.26	200	52.260	0.97%
2023-06-28	0	51.76	-	-	51.72	51.76	100	5,174	51.740	51.76	-	-	51.72	51.76	100	51.740	1.45%
2023-06-27	0	51.02	-	-	50.98	51.02	1,600	81,601	51.001	51.02	-	-	50.98	51.02	1,600	51.001	-0.78%
2023-06-26	0	51.42	-	51.62	51.66	51.66	100	5,166	51.660	51.42	-	51.62	51.66	51.66	100	51.660	-0.81%
2023-06-23	0	51.84	-	51.84	-	-	0	0	-	51.84	-	51.84	-	-	0	-	-2.52%
2023-06-21	0	53.18	-	53.18	-	-	0	0	-	53.18	-	53.18	-	-	0	-	-0.45%
2023-06-20	0	53.42	53.14	53.42	-	-	0	0	-	53.42	53.14	53.42	-	-	0	-	-0.41%
2023-06-19	0	53.64	53.26	53.64	-	-	0	0	-	53.64	53.26	53.64	-	-	0	-	-0.07%
2023-06-16	0	53.68	-	-	53.58	53.70	4,200	225,222	53.624	53.68	-	-	53.58	53.70	4,200	53.624	0.75%
2023-06-15	0	53.28	-	-	53.22	53.28	1,000	53,256	53.256	53.28	-	-	53.22	53.28	1,000	53.256	-0.37%
2023-06-14	0	53.48	-	-	53.32	53.46	1,850	98,741	53.374	53.48	-	-	53.32	53.46	1,850	53.374	1.87%
2023-06-13	0	52.50	52.22	52.50	51.92	52.50	200	10,431	52.155	52.50	52.22	52.50	51.92	52.50	200	52.155	1.90%
2023-06-12	0	51.52	-	-	51.50	51.50	100	5,150	51.500	51.52	-	-	51.50	51.50	100	51.500	0.59%
2023-06-09	0	51.22	-	51.38	51.00	51.00	600	30,600	51.000	51.22	-	51.38	51.00	51.00	600	51.000	0.83%
2023-06-08	0	50.80	-	50.80	50.62	50.88	8,900	451,298	50.708	50.80	-	50.80	50.62	50.88	8,900	50.708	0.04%
2023-06-07	0	50.78	-	50.80	50.00	50.98	218	11,005	50.482	50.78	-	50.80	50.00	50.98	218	50.482	1.89%
2023-06-06	0	49.84	-	50.00	-	-	0	0	-	49.84	-	50.00	-	-	0	-	0.00%
2023-06-05	0	49.84	49.46	50.00	49.72	49.84	2,400	119,472	49.780	49.84	49.46	50.00	49.72	49.84	2,400	49.780	0.61%
2023-06-02	0	49.54	-	50.00	48.80	49.54	2,500	123,608	49.443	49.54	-	50.00	48.80	49.54	2,500	49.443	2.74%
2023-06-01	0	48.22	-	50.00	-	-	0	0	-	48.22	-	50.00	-	-	0	-	-0.82%
2023-05-31	0	48.62	-	48.80	48.72	48.72	1,050	51,156	48.720	48.62	-	48.80	48.72	48.72	1,050	48.720	-0.37%
2023-05-30	0	48.80	-	50.00	48.50	48.80	2,150	104,800	48.744	48.80	-	50.00	48.50	48.80	2,150	48.744	0.87%
2023-05-29	0	48.38	-	50.00	-	-	0	0	-	48.38	-	50.00	-	-	0	-	1.85%
2023-05-25	0	47.50	-	50.00	-	-	0	0	-	47.50	-	50.00	-	-	0	-	-0.71%
2023-05-24	0	47.84	-	50.00	-	-	0	0	-	47.84	-	50.00	-	-	0	-	-0.75%
2023-05-23	0	48.20	-	48.90	-	-	0	0	-	48.20	-	48.90	-	-	0	-	0.84%
2023-05-22	0	47.80	-	50.00	47.80	47.80	200	9,560	47.800	47.80	-	50.00	47.80	47.80	200	47.800	-0.08%
2023-05-19	0	47.84	-	50.00	-	-	0	0	-	47.84	-	50.00	-	-	0	-	0.97%
2023-05-18	0	47.38	-	50.00	-	-	0	0	-	47.38	-	50.00	-	-	0	-	1.63%
2023-05-17	0	46.62	-	50.00	-	-	0	0	-	46.62	-	50.00	-	-	0	-	-0.09%
2023-05-16	0	46.66	-	50.00	-	-	0	0	-	46.66	-	50.00	-	-	0	-	0.65%
2023-05-15	0	46.36	-	50.00	46.32	46.32	150	6,948	46.320	46.36	-	50.00	46.32	46.32	150	46.320	-0.64%
2023-05-12	0	46.66	-	50.00	-	-	0	0	-	46.66	-	50.00	-	-	0	-	0.00%
2023-05-11	0	46.66	-	50.00	-	-	0	0	-	46.66	-	50.00	-	-	0	-	0.69%
2023-05-10	0	46.34	-	50.00	46.26	46.34	700	32,410	46.300	46.34	-	50.00	46.26	46.34	700	46.300	-0.17%
2023-05-09	0	46.42	-	50.00	-	-	0	0	-	46.42	-	50.00	-	-	0	-	0.26%
2023-05-08	0	46.30	-	50.00	46.30	46.32	220	10,193	46.332	46.30	-	50.00	46.30	46.32	220	46.332	2.57%
2023-05-05	0	45.14	-	45.32	45.12	45.14	400	18,052	45.130	45.14	-	45.32	45.12	45.14	400	45.130	-0.49%
2023-05-04	0	45.36	-	45.60	45.36	45.36	250	11,340	45.360	45.36	-	45.60	45.36	45.36	250	45.360	-0.61%
2023-05-03	0	45.64	-	45.64	-	-	0	0	-	45.64	-	45.64	-	-	0	-	-0.04%
2023-05-02	0	45.66	-	50.00	-	-	0	0	-	45.66	-	50.00	-	-	0	-	0.44%
2023-04-28	0	45.46	45.46	50.00	-	-	0	0	-	45.46	45.46	50.00	-	-	0	-	0.98%
2023-04-27	0	45.02	45.02	50.00	-	-	0	0	-	45.02	45.02	50.00	-	-	0	-	0.72%
2023-04-26	0	44.70	-	48.50	44.70	44.84	100	4,477	44.770	44.70	-	48.50	44.70	44.84	100	44.770	-2.19%
2023-04-25	0	45.70	-	45.80	-	-	0	0	-	45.70	-	45.80	-	-	0	-	-0.31%
2023-04-24	0	45.84	-	48.50	-	-	0	0	-	45.84	-	48.50	-	-	0	-	-0.61%
2023-04-21	0	46.12	-	48.50	-	-	0	0	-	46.12	-	48.50	-	-	0	-	-1.37%
2023-04-20	0	46.76	-	50.00	-	-	0	0	-	46.76	-	50.00	-	-	0	-	-1.72%
2023-04-19	0	47.58	-	48.50	-	-	0	0	-	47.58	-	48.50	-	-	0	-	0.00%
2023-04-18	0	47.58	-	48.50	47.56	47.58	200	9,514	47.570	47.58	-	48.50	47.56	47.58	200	47.570	0.13%
2023-04-17	0	47.52	-	48.50	-	-	0	0	-	47.52	-	48.50	-	-	0	-	0.47%
2023-04-14	0	47.30	-	48.50	-	-	0	0	-	47.30	-	48.50	-	-	0	-	0.47%
2023-04-13	0	47.08	-	50.00	-	-	0	0	-	47.08	-	50.00	-	-	0	-	-0.34%
2023-04-12	0	47.24	-	50.00	-	-	20	947	47.350	47.24	-	50.00	-	-	20	47.350	0.00%
2023-04-11	0	47.24	-	47.26	47.20	47.24	400	18,888	47.220	47.24	-	47.26	47.20	47.24	400	47.220	0.81%
2023-04-06	0	46.86	-	49.00	-	-	0	0	-	46.86	-	49.00	-	-	0	-	-3.42%
2023-04-04	0	48.52	-	49.00	-	-	0	0	-	48.52	-	49.00	-	-	0	-	0.00%
2023-04-03	0	48.52	-	50.00	-	-	0	0	-	48.52	-	50.00	-	-	0	-	1.17%
2023-03-31	0	47.96	-	50.00	-	-	0	0	-	47.96	-	50.00	-	-	0	-	0.42%
2023-03-30	0	47.76	47.46	50.00	-	-	0	0	-	47.76	47.46	50.00	-	-	0	-	1.75%
2023-03-29	0	46.94	46.26	50.00	-	-	28	1,264	45.143	46.94	46.26	50.00	-	-	28	45.143	0.86%
2023-03-28	0	46.54	46.00	-	46.54	46.60	200	9,314	46.570	46.54	46.00	-	46.54	46.60	200	46.570	0.91%
2023-03-27	0	46.12	-	-	46.12	46.46	150	6,947	46.313	46.12	-	-	46.12	46.46	150	46.313	-1.66%
2023-03-24	0	46.90	-	-	-	-	0	0	-	46.90	-	-	-	-	0	-	0.30%
2023-03-23	0	46.76	-	-	-	-	0	0	-	46.76	-	-	-	-	0	-	0.13%
2023-03-22	0	46.70	-	-	46.70	46.96	1,400	65,522	46.801	46.70	-	-	46.70	46.96	1,400	46.801	1.48%
2023-03-21	0	46.02	-	-	45.90	46.00	1,060	48,725	45.967	46.02	-	-	45.90	46.00	1,060	45.967	0.97%
2023-03-20	0	45.58	-	-	45.78	45.78	100	4,578	45.780	45.58	-	-	45.78	45.78	100	45.780	-1.56%
2023-03-17	0	46.30	-	-	46.16	46.16	3,600	166,176	46.160	46.30	-	-	46.16	46.16	3,600	46.160	1.09%
2023-03-16	0	45.80	-	-	-	-	0	0	-	45.80	-	-	-	-	0	-	-1.34%
2023-03-15	0	46.42	-	-	46.42	46.42	400	18,568	46.420	46.42	-	-	46.42	46.42	400	46.420	1.04%
2023-03-14	0	45.94	-	-	-	-	0	0	-	45.94	-	-	-	-	0	-	-1.71%
2023-03-13	0	46.74	-	-	46.60	46.60	200	9,320	46.600	46.74	-	-	46.60	46.60	200	46.600	-0.34%
2023-03-10	0	46.90	-	46.90	-	-	0	0	-	46.90	-	46.90	-	-	0	-	-2.54%
2023-03-09	0	48.12	-	48.50	-	-	0	0	-	48.12	-	48.50	-	-	0	-	0.08%
2023-03-08	0	48.08	-	55.00	-	-	0	0	-	48.08	-	55.00	-	-	0	-	-2.55%
2023-03-07	0	49.34	-	49.34	-	-	20	988	49.400	49.34	-	49.34	-	-	20	49.400	-0.36%
2023-03-06	0	49.52	-	55.00	49.50	49.56	100	4,953	49.530	49.52	-	55.00	49.50	49.56	100	49.530	3.17%
2023-03-03	0	48.00	38.00	55.00	-	-	0	0	-	48.00	38.00	55.00	-	-	0	-	0.08%
2023-03-02	0	47.96	38.00	48.08	-	-	0	0	-	47.96	38.00	48.08	-	-	0	-	-0.91%
2023-03-01	0	48.40	-	-	-	-	0	0	-	48.40	-	-	-	-	0	-	1.26%
2023-02-28	0	47.80	-	48.24	47.80	47.96	100	4,788	47.880	47.80	-	48.24	47.80	47.96	100	47.880	0.29%
2023-02-27	0	47.66	-	55.00	-	-	0	0	-	47.66	-	55.00	-	-	0	-	-0.67%
2023-02-24	0	47.98	-	48.36	-	-	0	0	-	47.98	-	48.36	-	-	0	-	0.00%
2023-02-23	0	47.98	-	48.30	-	-	0	0	-	47.98	-	48.30	-	-	0	-	0.00%
2023-02-22	0	47.98	-	55.00	-	-	0	0	-	47.98	-	55.00	-	-	0	-	-1.96%
2023-02-21	0	48.94	-	49.32	48.94	49.04	300	14,697	48.990	48.94	-	49.32	48.94	49.04	300	48.990	-0.85%
2023-02-20	0	49.36	-	49.36	-	-	0	0	-	49.36	-	49.36	-	-	0	-	-0.48%
2023-02-17	0	49.60	-	49.68	-	-	0	0	-	49.60	-	49.68	-	-	0	-	-1.86%
2023-02-16	0	50.54	-	55.00	50.54	50.68	1,000	50,624	50.624	50.54	-	55.00	50.54	50.68	1,000	50.624	2.72%
2023-02-15	0	49.20	-	49.90	-	-	0	0	-	49.20	-	49.90	-	-	0	-	0.24%
2023-02-14	0	49.08	49.08	49.32	-	-	0	0	-	49.08	49.08	49.32	-	-	0	-	1.03%
2023-02-13	0	48.58	-	48.78	48.40	48.56	2,000	97,034	48.517	48.58	-	48.78	48.40	48.56	2,000	48.517	-1.46%
2023-02-10	0	49.30	49.28	49.64	49.30	49.30	600	29,580	49.300	49.30	49.28	49.64	49.30	49.30	600	49.300	-1.75%
2023-02-09	0	50.18	-	50.18	-	-	0	0	-	50.18	-	50.18	-	-	0	-	-0.55%
2023-02-08	0	50.46	50.40	50.76	50.46	50.46	400	20,184	50.460	50.46	50.40	50.76	50.46	50.46	400	50.460	1.08%
2023-02-07	0	49.92	49.92	55.00	-	-	9	451	50.111	49.92	49.92	55.00	-	-	9	50.111	0.04%
2023-02-06	0	49.90	-	50.34	49.90	50.10	1,800	90,016	50.009	49.90	-	50.34	49.90	50.10	1,800	50.009	-1.19%
2023-02-03	0	50.50	-	53.00	50.50	50.62	1,050	53,088	50.560	50.50	-	53.00	50.50	50.62	1,050	50.560	0.88%
2023-02-02	0	50.06	49.92	50.28	50.06	50.06	50	2,503	50.060	50.06	49.92	50.28	50.06	50.06	50	50.060	2.71%
2023-02-01	0	48.74	-	48.90	48.58	48.74	350	17,014	48.611	48.74	-	48.90	48.58	48.74	350	48.611	2.35%
2023-01-31	0	47.62	-	47.66	47.46	47.50	400	18,988	47.470	47.62	-	47.66	47.46	47.50	400	47.470	-2.14%
2023-01-30	0	48.66	48.60	-	48.06	48.66	400	19,344	48.360	48.66	48.60	-	48.06	48.66	400	48.360	1.29%
2023-01-27	0	48.04	-	48.06	-	-	0	0	-	48.04	-	48.06	-	-	0	-	0.00%
2023-01-26	0	48.04	-	-	47.66	48.04	2,020	96,551	47.798	48.04	-	-	47.66	48.04	2,020	47.798	5.91%
2023-01-20	0	45.36	44.94	45.36	45.16	45.36	200	9,052	45.260	45.36	44.94	45.36	45.16	45.36	200	45.260	-0.09%
2023-01-19	0	45.40	-	-	45.40	45.40	400	18,160	45.400	45.40	-	-	45.40	45.40	400	45.400	-1.09%
2023-01-18	0	45.90	-	-	45.80	45.92	16,800	770,760	45.879	45.90	-	-	45.80	45.92	16,800	45.879	0.48%
2023-01-17	0	45.68	-	45.68	45.66	45.68	200	9,134	45.670	45.68	-	45.68	45.66	45.68	200	45.670	-0.26%
2023-01-16	0	45.80	-	-	45.48	45.80	3,050	139,302	45.673	45.80	-	-	45.48	45.80	3,050	45.673	0.75%
2023-01-13	0	45.46	-	45.60	-	-	0	0	-	45.46	-	45.60	-	-	0	-	1.34%
2023-01-12	0	44.86	44.50	-	-	-	0	0	-	44.86	44.50	-	-	-	0	-	1.86%
2023-01-11	0	44.04	38.00	-	44.04	44.10	20,100	885,570	44.058	44.04	38.00	-	44.04	44.10	20,100	44.058	2.09%
2023-01-10	0	43.14	42.00	43.40	43.14	43.50	20,250	873,675	43.144	43.14	42.00	43.40	43.14	43.50	20,250	43.144	1.13%
2023-01-09	0	42.66	38.00	-	-	-	11	473	43.000	42.66	38.00	-	-	-	11	43.000	2.60%
2023-01-06	0	41.58	41.58	-	41.54	41.54	50	2,077	41.540	41.58	41.58	-	41.54	41.54	50	41.540	0.10%
2023-01-05	0	41.54	39.00	-	-	-	0	0	-	41.54	39.00	-	-	-	0	-	0.53%
2023-01-04	0	41.32	40.92	-	40.90	41.32	600	24,606	41.010	41.32	40.92	-	40.90	41.32	600	41.010	0.15%
2023-01-03	0	41.26	41.18	-	41.10	41.10	500	20,550	41.100	41.26	41.18	-	41.10	41.10	500	41.100	1.23%
2022-12-30	0	40.76	40.76	40.80	40.76	40.76	300	12,228	40.760	40.76	40.76	40.80	40.76	40.76	300	40.760	1.90%
2022-12-29	0	40.00	38.00	40.00	40.00	40.00	550	22,000	40.000	40.00	38.00	40.00	40.00	40.00	550	40.000	-1.53%
2022-12-28	0	40.62	40.58	-	40.56	40.62	2,100	85,254	40.597	40.62	40.58	-	40.56	40.62	2,100	40.597	-1.93%
2022-12-23	0	41.42	40.58	41.56	-	-	0	0	-	41.42	40.58	41.56	-	-	0	-	-2.63%
2022-12-22	0	42.54	40.00	-	42.54	42.54	100	4,254	42.540	42.54	40.00	-	42.54	42.54	100	42.540	1.38%
2022-12-21	0	41.96	40.00	-	-	-	33	1,395	42.273	41.96	40.00	-	-	-	33	42.273	0.87%
2022-12-20	0	41.60	40.00	-	41.60	42.04	5,450	229,020	42.022	41.60	40.00	-	41.60	42.04	5,450	42.022	-3.61%
2022-12-19	0	43.16	40.00	43.50	-	-	0	0	-	43.16	40.00	43.50	-	-	0	-	-0.96%
2022-12-16	0	43.58	40.00	-	43.90	43.90	400	17,560	43.900	43.58	40.00	-	43.90	43.90	400	43.900	-2.55%
2022-12-15	0	44.72	43.90	-	-	-	0	0	-	44.72	43.90	-	-	-	0	-	-1.41%
2022-12-14	0	45.36	45.32	45.68	-	-	0	0	-	45.36	45.32	45.68	-	-	0	-	1.30%
2022-12-13	0	44.78	44.76	45.12	-	-	0	0	-	44.78	44.76	45.12	-	-	0	-	0.40%
2022-12-12	0	44.60	43.90	-	-	-	0	0	-	44.60	43.90	-	-	-	0	-	-1.24%
2022-12-09	0	45.16	43.90	45.80	45.14	45.14	250	11,285	45.140	45.16	43.90	45.80	45.14	45.14	250	45.140	0.49%
2022-12-08	0	44.94	43.90	-	-	-	0	0	-	44.94	43.90	-	-	-	0	-	-0.04%
2022-12-07	0	44.96	44.96	-	44.96	45.38	620	27,917	45.027	44.96	44.96	-	44.96	45.38	620	45.027	-1.58%
2022-12-06	0	45.68	43.90	-	45.66	45.66	300	13,698	45.660	45.68	43.90	-	45.66	45.66	300	45.660	-2.35%
2022-12-05	0	46.78	43.90	46.78	46.78	46.86	300	14,050	46.833	46.78	43.90	46.78	46.78	46.86	300	46.833	-0.13%
2022-12-02	0	46.84	46.48	46.84	-	-	0	0	-	46.84	46.48	46.84	-	-	0	-	-0.04%
2022-12-01	0	46.86	46.86	-	-	-	0	0	-	46.86	46.86	-	-	-	0	-	3.95%
2022-11-30	0	45.08	43.90	45.20	44.94	45.20	600	27,094	45.157	45.08	43.90	45.20	44.94	45.20	600	45.157	-0.44%
2022-11-29	0	45.28	43.90	45.28	-	-	0	0	-	45.28	43.90	45.28	-	-	0	-	-0.09%
2022-11-28	0	45.32	45.32	45.68	45.20	45.20	450	20,340	45.200	45.32	45.32	45.68	45.20	45.20	450	45.200	-2.71%
2022-11-25	0	46.58	43.90	-	-	-	0	0	-	46.58	43.90	-	-	-	0	-	-0.21%
2022-11-24	0	46.68	43.90	-	46.62	46.76	2,500	116,752	46.701	46.68	43.90	-	46.62	46.76	2,500	46.701	1.70%
2022-11-23	0	45.90	45.88	46.24	-	-	0	0	-	45.90	45.88	46.24	-	-	0	-	0.70%
2022-11-22	0	45.58	43.90	-	-	-	0	0	-	45.58	43.90	-	-	-	0	-	-0.44%
2022-11-21	0	45.78	43.90	-	-	-	10	458	45.800	45.78	43.90	-	-	-	10	45.800	-0.35%
2022-11-18	0	45.94	43.90	-	-	-	0	0	-	45.94	43.90	-	-	-	0	-	-1.25%
2022-11-17	0	46.52	46.00	-	-	-	0	0	-	46.52	46.00	-	-	-	0	-	-2.06%
2022-11-16	0	47.50	46.00	-	47.48	47.48	100	4,748	47.480	47.50	46.00	-	47.48	47.48	100	47.480	-0.42%
2022-11-15	0	47.70	46.00	-	47.34	47.70	800	38,007	47.509	47.70	46.00	-	47.34	47.70	800	47.509	0.63%
2022-11-14	0	47.40	47.40	-	47.40	47.84	350	16,649	47.569	47.40	47.40	-	47.40	47.84	350	47.569	1.11%
2022-11-11	0	46.88	46.00	-	46.22	47.20	10,750	503,795	46.865	46.88	46.00	-	46.22	47.20	10,750	46.865	8.67%
2022-11-10	0	43.14	40.00	43.60	43.08	43.14	100	4,311	43.110	43.14	40.00	43.60	43.08	43.14	100	43.110	-2.84%
2022-11-09	0	44.40	38.00	44.40	-	-	0	0	-	44.40	38.00	44.40	-	-	0	-	0.82%
2022-11-08	0	44.04	38.00	-	-	-	0	0	-	44.04	38.00	-	-	-	0	-	1.06%
2022-11-07	0	43.58	38.00	-	-	-	11	483	43.909	43.58	38.00	-	-	-	11	43.909	1.44%
2022-11-04	0	42.96	40.00	-	42.80	43.00	300	12,880	42.933	42.96	40.00	-	42.80	43.00	300	42.933	1.75%
2022-11-03	0	42.22	40.00	-	42.16	42.52	2,250	95,334	42.371	42.22	40.00	-	42.16	42.52	2,250	42.371	-4.87%
2022-11-02	0	44.38	44.08	44.44	44.24	44.38	850	37,660	44.306	44.38	44.08	44.44	44.24	44.38	850	44.306	0.23%
2022-11-01	0	44.28	44.28	-	-	-	0	0	-	44.28	44.28	-	-	-	0	-	1.42%
2022-10-31	0	43.66	40.00	-	-	-	0	0	-	43.66	40.00	-	-	-	0	-	2.73%
2022-10-28	0	42.50	-	-	42.50	43.16	1,350	57,810	42.822	42.50	-	-	42.50	43.16	1,350	42.822	-2.79%
2022-10-27	0	43.72	43.54	-	43.66	43.86	300	13,128	43.760	43.72	43.54	-	43.66	43.86	300	43.760	0.41%
2022-10-26	0	43.54	-	44.00	43.22	43.40	400	17,314	43.285	43.54	-	44.00	43.22	43.40	400	43.285	1.68%
2022-10-25	0	42.82	42.10	-	42.16	42.86	25,700	1,097,231	42.694	42.82	42.10	-	42.16	42.86	25,700	42.694	1.57%
2022-10-24	0	42.16	-	42.36	42.16	42.76	1,822	76,897	42.205	42.16	-	42.36	42.16	42.76	1,822	42.205	2.38%
2022-10-21	0	41.18	-	-	-	-	0	0	-	41.18	-	-	-	-	0	-	-0.34%
2022-10-20	0	41.32	-	-	-	-	0	0	-	41.32	-	-	-	-	0	-	-1.10%
2022-10-19	0	41.78	-	-	41.78	41.78	1,000	41,780	41.780	41.78	-	-	41.78	41.78	1,000	41.780	-0.48%
2022-10-18	0	41.98	-	-	-	-	0	0	-	41.98	-	-	-	-	0	-	3.25%
2022-10-17	0	40.66	-	-	-	-	0	0	-	40.66	-	-	-	-	0	-	-2.02%
2022-10-14	0	41.50	-	-	41.50	41.50	50	2,075	41.500	41.50	-	-	41.50	41.50	50	41.500	2.32%
2022-10-13	0	40.56	-	-	40.58	40.58	50	2,029	40.580	40.56	-	-	40.58	40.58	50	40.580	-1.31%
2022-10-12	0	41.10	-	-	40.64	41.24	31,150	1,280,482	41.107	41.10	-	-	40.64	41.24	31,150	41.107	-0.44%
2022-10-11	0	41.28	-	-	-	-	0	0	-	41.28	-	-	-	-	0	-	-1.90%
2022-10-10	0	42.08	-	-	42.08	43.76	5,161	217,259	42.096	42.08	-	-	42.08	43.76	5,161	42.096	-3.84%
2022-10-07	0	43.76	-	-	-	-	0	0	-	43.76	-	-	-	-	0	-	-1.49%
2022-10-06	0	44.42	-	44.74	44.42	44.42	450	19,989	44.420	44.42	-	44.74	44.42	44.42	450	44.420	0.32%
2022-10-05	0	44.28	44.12	45.00	44.22	44.28	15,400	681,004	44.221	44.28	44.12	45.00	44.22	44.28	15,400	44.221	6.39%
2022-10-03	0	41.62	-	-	41.16	41.62	950	39,148	41.208	41.62	-	-	41.16	41.62	950	41.208	-1.51%
2022-09-30	0	42.26	41.06	-	41.96	42.24	200	8,420	42.100	42.26	41.06	-	41.96	42.24	200	42.100	-0.89%
2022-09-29	0	42.64	-	-	-	-	0	0	-	42.64	-	-	-	-	0	-	0.47%
2022-09-28	0	42.44	-	-	42.30	42.30	1,000	42,300	42.300	42.44	-	-	42.30	42.30	1,000	42.300	-1.99%
2022-09-27	0	43.30	43.30	-	-	-	0	0	-	43.30	43.30	-	-	-	0	-	0.00%
2022-09-26	0	43.30	42.58	-	42.58	43.54	1,350	58,317	43.198	43.30	42.58	-	42.58	43.54	1,350	43.198	-3.48%
2022-09-23	0	44.86	-	45.20	44.86	45.00	6,050	271,410	44.861	44.86	-	45.20	44.86	45.00	6,050	44.861	-2.56%
2022-09-22	0	46.04	-	-	45.52	46.02	3,352	153,603	45.824	46.04	-	-	45.52	46.02	3,352	45.824	-1.92%
2022-09-21	0	46.94	-	-	46.94	47.00	200	9,394	46.970	46.94	-	-	46.94	47.00	200	46.970	-2.21%
2022-09-20	0	48.00	-	-	48.00	48.00	50	2,400	48.000	48.00	-	-	48.00	48.00	50	48.000	2.17%
2022-09-19	0	46.98	-	48.00	-	-	0	0	-	46.98	-	48.00	-	-	0	-	-0.89%
2022-09-16	0	47.40	-	47.48	-	-	0	0	-	47.40	-	47.48	-	-	0	-	-1.78%
2022-09-15	0	48.26	-	-	-	-	0	0	-	48.26	-	-	-	-	0	-	0.42%
2022-09-14	0	48.06	-	-	47.92	47.92	2,200	105,424	47.920	48.06	-	-	47.92	47.92	2,200	47.920	-4.26%
2022-09-13	0	50.20	-	-	49.00	50.20	700	34,996	49.994	50.20	-	-	49.00	50.20	700	49.994	3.29%
2022-09-09	0	48.60	46.02	-	48.36	48.36	250	12,090	48.360	48.60	46.02	-	48.36	48.36	250	48.360	1.89%
2022-09-08	0	47.70	46.02	-	47.70	47.70	200	9,540	47.700	47.70	46.02	-	47.70	47.70	200	47.700	2.93%
2022-09-07	0	46.34	46.02	-	46.28	46.28	81	3,748	46.272	46.34	46.02	-	46.28	46.28	81	46.272	-1.49%
2022-09-06	0	47.04	46.02	-	46.92	46.92	200	9,384	46.920	47.04	46.02	-	46.92	46.92	200	46.920	1.25%
2022-09-05	0	46.46	46.02	46.80	46.46	46.46	500	23,230	46.460	46.46	46.02	46.80	46.46	46.46	500	46.460	-2.02%
2022-09-02	0	47.42	-	-	-	-	0	0	-	47.42	-	-	-	-	0	-	-1.00%
2022-09-01	0	47.90	-	-	47.98	48.00	2,200	105,578	47.990	47.90	-	-	47.98	48.00	2,200	47.990	-2.68%
2022-08-31	0	49.22	-	-	-	-	0	0	-	49.22	-	-	-	-	0	-	-0.89%
2022-08-30	0	49.66	49.04	-	-	-	0	0	-	49.66	49.04	-	-	-	0	-	0.77%
2022-08-29	0	49.28	-	-	51.00	51.00	200	10,200	51.000	49.28	-	-	51.00	51.00	200	51.000	-3.75%
2022-08-26	0	51.20	51.00	51.24	51.20	51.20	500	25,600	51.200	51.20	51.00	51.24	51.20	51.20	500	51.200	0.99%
2022-08-25	0	50.70	-	-	50.30	51.00	4,350	220,493	50.688	50.70	-	-	50.30	51.00	4,350	50.688	2.80%
2022-08-24	0	49.32	48.00	-	49.32	49.32	300	14,796	49.320	49.32	48.00	-	49.32	49.32	300	49.320	0.37%
2022-08-23	0	49.14	49.00	49.50	49.00	50.30	7,000	350,844	50.121	49.14	49.00	49.50	49.00	50.30	7,000	50.121	-1.96%
2022-08-22	0	50.12	49.00	-	50.12	50.12	1,300	65,156	50.120	50.12	49.00	-	50.12	50.12	1,300	50.120	-3.47%
2022-08-19	0	51.92	49.00	52.06	51.92	51.96	587	30,496	51.952	51.92	49.00	52.06	51.92	51.96	587	51.952	0.00%
2022-08-18	0	51.92	49.00	51.92	-	-	0	0	-	51.92	49.00	51.92	-	-	0	-	-1.41%
2022-08-17	0	52.66	49.00	-	52.66	53.10	1,500	79,430	52.953	52.66	49.00	-	52.66	53.10	1,500	52.953	-0.90%
2022-08-16	0	53.14	53.10	-	53.12	53.28	600	31,904	53.173	53.14	53.10	-	53.12	53.28	600	53.173	0.49%
2022-08-15	0	52.88	52.80	53.20	52.88	53.16	2,200	116,862	53.119	52.88	52.80	53.20	52.88	53.16	2,200	53.119	0.84%
2022-08-12	0	52.44	49.00	52.44	-	-	0	0	-	52.44	49.00	52.44	-	-	0	-	0.00%
2022-08-11	0	52.44	49.00	52.80	51.96	52.44	2,300	120,059	52.200	52.44	49.00	52.80	51.96	52.44	2,300	52.200	5.81%
2022-08-10	0	49.56	47.00	49.80	49.52	49.94	1,900	94,592	49.785	49.56	47.00	49.80	49.52	49.94	1,900	49.785	-3.09%
2022-08-09	0	51.14	47.00	51.14	-	-	0	0	-	51.14	47.00	51.14	-	-	0	-	0.00%
2022-08-08	0	51.14	50.50	-	50.80	51.14	500	25,485	50.970	51.14	50.50	-	50.80	51.14	500	50.970	-0.31%
2022-08-05	0	51.30	50.00	-	51.00	51.30	3,159	161,904	51.252	51.30	50.00	-	51.00	51.30	3,159	51.252	0.71%
2022-08-04	0	50.94	50.00	51.00	50.18	50.94	22,350	1,127,360	50.441	50.94	50.00	51.00	50.18	50.94	22,350	50.441	1.23%
2022-08-03	0	50.32	50.10	51.00	49.80	50.40	13,950	700,642	50.225	50.32	50.10	51.00	49.80	50.40	13,950	50.225	1.74%
2022-08-02	0	49.46	49.00	49.80	49.46	49.72	8,350	414,948	49.694	49.46	49.00	49.80	49.46	49.72	8,350	49.694	-0.44%
2022-08-01	0	49.68	49.60	-	49.00	49.82	61,950	3,072,104	49.590	49.68	49.60	-	49.00	49.82	61,950	49.590	1.64%
2022-07-29	0	48.88	45.00	49.16	48.88	49.20	8,350	409,194	49.005	48.88	45.00	49.16	48.88	49.20	8,350	49.005	2.30%
2022-07-28	0	47.78	45.00	-	47.78	47.78	250	11,945	47.780	47.78	45.00	-	47.78	47.78	250	47.780	2.49%
2022-07-27	0	46.62	45.00	-	46.50	46.64	4,250	197,807	46.543	46.62	45.00	-	46.50	46.64	4,250	46.543	-1.02%
2022-07-26	0	47.10	47.10	-	47.10	47.10	100	4,710	47.100	47.10	47.10	-	47.10	47.10	100	47.100	-0.08%
2022-07-25	0	47.14	46.82	-	-	-	0	0	-	47.14	46.82	-	-	-	0	-	-1.38%
2022-07-22	0	47.80	47.70	47.80	47.64	47.94	7,220	344,466	47.710	47.80	47.70	47.80	47.64	47.94	7,220	47.710	1.57%
2022-07-21	0	47.06	40.00	47.50	-	-	0	0	-	47.06	40.00	47.50	-	-	0	-	0.34%
2022-07-20	0	46.90	40.00	-	46.90	46.96	350	16,421	46.917	46.90	40.00	-	46.90	46.96	350	46.917	3.90%
2022-07-19	0	45.14	40.00	-	45.14	45.14	1,500	67,710	45.140	45.14	40.00	-	45.14	45.14	1,500	45.140	-0.88%
2022-07-18	0	45.54	40.00	-	44.90	45.54	2,050	92,761	45.249	45.54	40.00	-	44.90	45.54	2,050	45.249	2.99%
2022-07-15	0	44.22	40.00	-	44.22	44.24	200	8,847	44.235	44.22	40.00	-	44.22	44.24	200	44.235	0.09%
2022-07-14	0	44.18	40.00	44.18	44.10	44.18	600	26,500	44.167	44.18	40.00	44.18	44.10	44.18	600	44.167	-0.67%
2022-07-13	0	44.48	40.00	-	44.52	44.60	600	26,720	44.533	44.48	40.00	-	44.52	44.60	600	44.533	2.02%
2022-07-12	0	43.60	43.40	44.26	43.60	43.64	1,000	43,604	43.604	43.60	43.40	44.26	43.60	43.64	1,000	43.604	-3.45%
2022-07-11	0	45.16	40.00	45.26	-	-	6,000	268,680	44.780	45.16	40.00	45.26	-	-	6,000	44.780	-0.66%
2022-07-08	0	45.46	45.00	45.46	45.44	45.48	1,510	68,653	45.466	45.46	45.00	45.46	45.44	45.48	1,510	45.466	3.46%
2022-07-07	0	43.94	42.90	-	43.38	43.92	450	19,656	43.680	43.94	42.90	-	43.38	43.92	450	43.680	0.27%
2022-07-06	0	43.82	40.00	-	43.44	43.86	13,800	602,468	43.657	43.82	40.00	-	43.44	43.86	13,800	43.657	-0.54%
2022-07-05	0	44.06	40.00	-	44.18	44.20	1,050	46,409	44.199	44.06	40.00	-	44.18	44.20	1,050	44.199	1.15%
2022-07-04	0	43.56	43.56	-	43.52	43.98	1,600	69,905	43.691	43.56	43.56	-	43.52	43.98	1,600	43.691	-0.82%
2022-06-30	0	43.92	43.58	52.40	43.92	44.82	3,900	172,912	44.336	43.92	43.58	52.40	43.92	44.82	3,900	44.336	-4.06%
2022-06-29	0	45.78	-	52.40	45.96	45.96	100	4,596	45.960	45.78	-	52.40	45.96	45.96	100	45.960	-3.09%
2022-06-28	0	47.24	46.88	47.24	46.88	47.24	200	9,430	47.150	47.24	46.88	47.24	46.88	47.24	200	47.150	-0.71%
2022-06-27	0	47.58	46.66	48.00	46.66	47.58	7,400	346,531	46.829	47.58	46.66	48.00	46.66	47.58	7,400	46.829	3.89%
2022-06-24	0	45.80	45.72	46.00	45.72	45.84	2,000	91,546	45.773	45.80	45.72	46.00	45.72	45.84	2,000	45.773	1.55%
2022-06-23	0	45.10	44.60	45.20	45.10	45.60	8,600	388,512	45.176	45.10	44.60	45.20	45.10	45.60	8,600	45.176	0.71%
2022-06-22	0	44.78	43.00	44.80	-	-	20	910	45.500	44.78	43.00	44.80	-	-	20	45.500	-1.88%
2022-06-21	0	45.64	43.00	46.00	45.36	45.36	300	13,608	45.360	45.64	43.00	46.00	45.36	45.36	300	45.360	1.47%
2022-06-20	0	44.98	44.44	45.02	44.38	44.98	150	6,717	44.780	44.98	44.44	45.02	44.38	44.98	150	44.780	1.35%
2022-06-17	0	44.38	44.20	44.38	43.90	45.00	3,050	135,172	44.319	44.38	44.20	44.38	43.90	45.00	3,050	44.319	-1.86%
2022-06-16	0	45.22	45.00	-	45.70	46.56	400	18,468	46.170	45.22	45.00	-	45.70	46.56	400	46.170	-0.96%
2022-06-15	0	45.66	45.60	45.66	45.40	45.78	1,500	68,468	45.645	45.66	45.60	45.66	45.40	45.78	1,500	45.645	-0.04%
2022-06-14	0	45.68	45.60	46.00	45.22	46.00	5,900	268,651	45.534	45.68	45.60	46.00	45.22	46.00	5,900	45.534	-1.21%
2022-06-13	0	46.24	46.00	46.18	46.22	49.00	21,300	994,005	46.667	46.24	46.00	46.18	46.22	49.00	21,300	46.667	-6.09%
2022-06-10	0	49.24	49.00	49.50	49.20	49.54	1,650	81,431	49.352	49.24	49.00	49.50	49.20	49.54	1,650	49.352	-3.22%
2022-06-09	0	50.88	49.00	-	50.56	50.92	1,400	71,160	50.829	50.88	49.00	-	50.56	50.92	1,400	50.829	-0.04%
2022-06-08	0	50.90	45.20	51.22	50.90	51.34	5,809	295,894	50.937	50.90	45.20	51.22	50.90	51.34	5,809	50.937	0.16%
2022-06-07	0	50.82	45.20	51.00	50.82	50.82	650	33,033	50.820	50.82	45.20	51.00	50.82	50.82	650	50.820	-0.20%
2022-06-06	0	50.92	50.70	-	50.62	50.90	600	30,400	50.667	50.92	50.70	-	50.62	50.90	600	50.667	1.43%
2022-06-02	0	50.20	45.20	-	49.92	50.20	600	30,068	50.113	50.20	45.20	-	49.92	50.20	600	50.113	-1.57%
2022-06-01	0	51.00	45.20	-	50.88	51.58	2,450	125,252	51.123	51.00	45.20	-	50.88	51.58	2,450	51.123	-0.78%
2022-05-31	0	51.40	51.40	51.88	51.40	51.88	12,850	663,593	51.641	51.40	51.40	51.88	51.40	51.88	12,850	51.641	-1.83%
2022-05-30	0	52.36	52.00	-	49.88	53.14	9,300	487,335	52.402	52.36	52.00	-	49.88	53.14	9,300	52.402	5.65%
2022-05-27	0	49.56	49.50	49.88	49.54	49.86	1,750	86,800	49.600	49.56	49.50	49.88	49.54	49.86	1,750	49.600	3.38%
2022-05-26	0	47.94	-	-	-	-	0	0	-	47.94	-	-	-	-	0	-	1.01%
2022-05-25	0	47.46	-	47.46	47.60	47.60	150	7,140	47.600	47.46	-	47.46	47.60	47.60	150	47.600	-0.46%
2022-05-24	0	47.68	-	47.98	47.58	48.30	14,911	713,767	47.868	47.68	-	47.98	47.58	48.30	14,911	47.868	-1.69%
2022-05-23	0	48.50	45.00	48.80	47.68	48.54	14,700	707,938	48.159	48.50	45.00	48.80	47.68	48.54	14,700	48.159	-0.82%
2022-05-20	0	48.90	48.60	49.20	48.60	49.26	9,900	485,526	49.043	48.90	48.60	49.20	48.60	49.26	9,900	49.043	3.21%
2022-05-19	0	47.38	45.00	-	47.12	48.90	2,800	133,032	47.511	47.38	45.00	-	47.12	48.90	2,800	47.511	-3.23%
2022-05-18	0	48.96	48.96	-	48.96	48.96	250	12,240	48.960	48.96	48.96	-	48.96	48.96	250	48.960	2.26%
2022-05-17	0	47.88	47.88	-	45.56	48.00	37,500	1,766,808	47.115	47.88	47.88	-	45.56	48.00	37,500	47.115	1.23%
2022-05-16	0	47.30	47.22	-	44.86	47.82	14,100	653,069	46.317	47.30	47.22	-	44.86	47.82	14,100	46.317	2.03%
2022-05-13	0	46.36	46.00	-	46.00	46.48	2,000	92,834	46.417	46.36	46.00	-	46.00	46.48	2,000	46.417	2.07%
2022-05-12	0	45.42	-	45.42	44.98	46.02	16,400	741,713	45.226	45.42	-	45.42	44.98	46.02	16,400	45.226	-3.77%
2022-05-11	0	47.20	46.98	-	46.54	47.20	8,150	380,607	46.700	47.20	46.98	-	46.54	47.20	8,150	46.700	0.04%
2022-05-10	0	47.18	46.88	47.20	46.38	47.44	23,773	1,119,065	47.073	47.18	46.88	47.20	46.38	47.44	23,773	47.073	-5.26%
2022-05-06	0	49.80	49.50	52.72	49.52	50.40	13,250	663,477	50.074	49.80	49.50	52.72	49.52	50.40	13,250	50.074	-5.50%
2022-05-05	0	52.70	52.60	55.00	52.70	52.88	10,700	565,331	52.835	52.70	52.60	55.00	52.70	52.88	10,700	52.835	3.86%
2022-05-04	0	50.74	50.68	51.20	50.40	50.86	2,600	131,966	50.756	50.74	50.68	51.20	50.40	50.86	2,600	50.756	0.71%
2022-05-03	0	50.38	50.38	50.56	50.20	50.68	31,100	1,569,705	50.473	50.38	50.38	50.56	50.20	50.68	31,100	50.473	-0.55%
2022-04-29	0	50.66	50.70	55.00	50.26	50.74	102,650	5,190,843	50.568	50.66	50.70	55.00	50.26	50.74	102,650	50.568	1.44%
2022-04-28	0	49.94	49.90	55.00	48.88	50.06	26,900	1,332,691	49.542	49.94	49.90	55.00	48.88	50.06	26,900	49.542	2.34%
2022-04-27	0	48.80	48.46	55.00	48.34	49.00	7,800	380,450	48.776	48.80	48.46	55.00	48.34	49.00	7,800	48.776	-2.63%
2022-04-26	0	50.12	-	50.80	49.56	50.68	2,577	129,330	50.186	50.12	-	50.80	49.56	50.68	2,577	50.186	1.13%
2022-04-25	0	49.56	-	50.80	49.26	50.32	43,450	2,152,298	49.535	49.56	-	50.80	49.26	50.32	43,450	49.535	-3.28%
2022-04-22	0	51.24	50.30	53.80	51.00	51.24	7,400	377,868	51.063	51.24	50.30	53.80	51.00	51.24	7,400	51.063	-3.68%
2022-04-21	0	53.20	52.80	53.80	52.84	53.00	1,650	87,290	52.903	53.20	52.80	53.80	52.84	53.00	1,650	52.903	0.38%
2022-04-20	0	53.00	52.80	53.80	53.00	53.00	100	5,300	53.000	53.00	52.80	53.80	53.00	53.00	100	53.000	2.04%
2022-04-19	0	51.94	51.50	53.80	51.84	52.82	800	41,911	52.389	51.94	51.50	53.80	51.84	52.82	800	52.389	-1.67%
2022-04-14	0	52.82	52.82	53.80	52.80	53.08	1,900	100,674	52.986	52.82	52.82	53.80	52.80	53.08	1,900	52.986	1.58%
2022-04-13	0	52.00	52.00	-	51.88	52.26	650	33,817	52.026	52.00	52.00	-	51.88	52.26	650	52.026	1.33%
2022-04-12	0	51.32	51.00	51.40	51.24	51.80	2,100	107,907	51.384	51.32	51.00	51.40	51.24	51.80	2,100	51.384	-1.50%
2022-04-11	0	52.10	52.00	52.34	51.88	53.00	2,200	115,032	52.287	52.10	52.00	52.34	51.88	53.00	2,200	52.287	-2.58%
2022-04-08	0	53.48	53.50	-	53.44	53.50	231	12,352	53.472	53.48	53.50	-	53.44	53.50	231	53.472	-0.45%
2022-04-07	0	53.72	53.50	-	53.72	55.00	2,750	148,140	53.869	53.72	53.50	-	53.72	55.00	2,750	53.869	-2.65%
2022-04-06	0	55.18	55.18	57.44	55.18	56.40	3,200	177,341	55.419	55.18	55.18	57.44	55.18	56.40	3,200	55.419	-2.23%
2022-04-04	0	56.44	56.40	-	56.44	56.44	2,200	124,168	56.440	56.44	56.40	-	56.44	56.44	2,200	56.440	-0.46%
2022-04-01	0	56.70	54.80	-	56.34	56.70	1,600	90,522	56.576	56.70	54.80	-	56.34	56.70	1,600	56.576	-1.05%
2022-03-31	0	57.30	54.80	-	57.20	57.20	450	25,740	57.200	57.30	54.80	-	57.20	57.20	450	57.200	-0.87%
2022-03-30	0	57.80	57.76	-	57.20	57.80	13,100	753,410	57.512	57.80	57.76	-	57.20	57.80	13,100	57.512	2.34%
2022-03-29	0	56.48	55.74	-	55.74	56.48	1,750	98,172	56.098	56.48	55.74	-	55.74	56.48	1,750	56.098	1.95%
2022-03-28	0	55.40	55.00	55.74	55.26	55.74	3,250	179,723	55.299	55.40	55.00	55.74	55.26	55.74	3,250	55.299	-1.18%
2022-03-25	0	56.06	56.00	57.20	56.00	56.06	200	11,209	56.045	56.06	56.00	57.20	56.00	56.06	200	56.045	1.01%
2022-03-24	0	55.50	55.40	55.60	55.40	55.68	6,950	386,928	55.673	55.50	55.40	55.60	55.40	55.68	6,950	55.673	-0.61%
2022-03-23	0	55.84	55.80	55.88	55.58	56.04	1,350	75,282	55.764	55.84	55.80	55.88	55.58	56.04	1,350	55.764	2.35%
2022-03-22	0	54.56	54.40	54.56	52.50	54.56	2,200	118,859	54.027	54.56	54.40	54.56	52.50	54.56	2,200	54.027	0.37%
2022-03-21	0	54.36	54.20	54.50	54.28	54.52	7,261	394,953	54.394	54.36	54.20	54.50	54.28	54.52	7,261	54.394	1.99%
2022-03-18	0	53.30	53.18	57.00	-	-	0	0	-	53.30	53.18	57.00	-	-	0	-	0.34%
2022-03-17	0	53.12	52.92	54.20	53.00	53.18	600	31,860	53.100	53.12	52.92	54.20	53.00	53.18	600	53.100	4.40%
2022-03-16	0	50.88	50.88	-	50.10	50.88	750	38,047	50.729	50.88	50.88	-	50.10	50.88	750	50.729	4.61%
2022-03-15	0	48.64	48.60	54.20	48.54	49.28	16,450	808,413	49.144	48.64	48.60	54.20	48.54	49.28	16,450	49.144	-4.18%
2022-03-14	0	50.76	-	50.70	50.76	51.22	2,700	137,114	50.783	50.76	-	50.70	50.76	51.22	2,700	50.783	-2.38%
2022-03-11	0	52.00	50.00	55.40	51.80	52.00	300	15,590	51.967	52.00	50.00	55.40	51.80	52.00	300	51.967	-0.84%
2022-03-10	0	52.44	-	55.40	52.40	52.42	250	13,101	52.404	52.44	-	55.40	52.40	52.42	250	52.404	2.22%
2022-03-09	0	51.30	48.50	-	50.86	50.94	800	40,721	50.901	51.30	48.50	-	50.86	50.94	800	50.901	4.18%
2022-03-08	0	49.24	48.88	50.10	48.76	50.50	19,200	947,201	49.333	49.24	48.88	50.10	48.76	50.50	19,200	49.333	-2.76%
2022-03-07	0	50.64	50.50	55.00	50.36	50.98	2,447	123,854	50.615	50.64	50.50	55.00	50.36	50.98	2,447	50.615	-4.95%
2022-03-04	0	53.28	53.18	57.20	53.16	53.26	4,850	258,041	53.204	53.28	53.18	57.20	53.16	53.26	4,850	53.204	-3.48%
2022-03-03	0	55.20	-	55.40	55.20	55.20	50	2,760	55.200	55.20	-	55.40	55.20	55.20	50	55.200	1.85%
2022-03-02	0	54.20	54.20	57.20	54.08	54.26	250	13,538	54.152	54.20	54.20	57.20	54.08	54.26	250	54.152	-3.87%
2022-03-01	0	56.38	-	57.20	56.00	56.38	550	30,857	56.104	56.38	-	57.20	56.00	56.38	550	56.104	2.88%
2022-02-28	0	54.80	50.02	57.20	54.40	54.80	1,100	60,240	54.764	54.80	50.02	57.20	54.40	54.80	1,100	54.764	0.59%
2022-02-25	0	54.48	50.92	54.48	52.88	54.72	17,850	961,685	53.876	54.48	50.92	54.48	52.88	54.72	17,850	53.876	3.77%
2022-02-24	0	52.50	51.60	52.76	52.00	54.08	28,777	1,519,320	52.796	52.50	51.60	52.76	52.00	54.08	28,777	52.796	-5.75%
2022-02-23	0	55.70	55.70	-	55.56	55.70	1,000	55,630	55.630	55.70	55.70	-	55.56	55.70	1,000	55.630	1.16%
2022-02-22	0	55.06	55.00	55.06	55.00	55.62	7,600	421,908	55.514	55.06	55.00	55.06	55.00	55.62	7,600	55.514	-4.11%
2022-02-21	0	57.42	55.38	-	56.94	57.42	13,050	746,051	57.169	57.42	55.38	-	56.94	57.42	13,050	57.169	-1.48%
2022-02-18	0	58.28	56.00	58.28	58.32	58.32	100	5,832	58.320	58.28	56.00	58.28	58.32	58.32	100	58.320	-1.29%
2022-02-17	0	59.04	55.38	-	59.00	59.08	1,050	62,006	59.053	59.04	55.38	-	59.00	59.08	1,050	59.053	0.24%
2022-02-16	0	58.90	58.70	59.60	58.76	58.90	2,050	120,546	58.803	58.90	58.70	59.60	58.76	58.90	2,050	58.803	3.88%
2022-02-15	0	56.70	56.50	-	56.80	56.80	400	22,720	56.800	56.70	56.50	-	56.80	56.80	400	56.800	-0.07%
2022-02-14	0	56.74	56.50	57.88	56.74	57.68	250	14,279	57.116	56.74	56.50	57.88	56.74	57.68	250	57.116	-1.90%
2022-02-11	0	57.84	57.68	59.40	57.72	58.18	1,150	66,698	57.998	57.84	57.68	59.40	57.72	58.18	1,150	57.998	-2.89%
2022-02-10	0	59.56	59.16	59.60	59.04	59.56	2,854	168,863	59.167	59.56	59.16	59.60	59.04	59.56	2,854	59.167	2.41%
2022-02-09	0	58.16	57.80	-	57.88	58.16	2,050	118,796	57.949	58.16	57.80	-	57.88	58.16	2,050	57.949	2.07%
2022-02-08	0	56.98	56.98	57.80	56.80	57.00	3,800	216,356	56.936	56.98	56.98	57.80	56.80	57.00	3,800	56.936	0.04%
2022-02-07	0	56.96	56.34	60.02	56.20	57.00	14,750	833,662	56.519	56.96	56.34	60.02	56.20	57.00	14,750	56.519	-0.94%
2022-02-04	0	57.50	57.58	57.68	55.78	57.74	15,900	903,508	56.824	57.50	57.58	57.68	55.78	57.74	15,900	56.824	3.83%
2022-01-31	0	55.38	55.26	-	55.22	55.38	7,050	389,317	55.222	55.38	55.26	-	55.22	55.38	7,050	55.222	1.24%
2022-01-28	0	54.70	54.70	55.04	54.50	54.80	4,050	221,671	54.734	54.70	54.70	55.04	54.50	54.80	4,050	54.734	-0.22%
2022-01-27	0	54.82	54.76	55.00	54.40	55.30	12,800	699,167	54.622	54.82	54.76	55.00	54.40	55.30	12,800	54.622	-1.86%
2022-01-26	0	55.86	55.86	-	55.86	56.18	13,700	766,561	55.953	55.86	55.86	-	55.86	56.18	13,700	55.953	-0.50%
2022-01-25	0	56.14	56.00	56.14	55.90	57.68	7,700	433,729	56.328	56.14	56.00	56.14	55.90	57.68	7,700	56.328	-2.70%
2022-01-24	0	57.70	57.72	58.20	57.58	58.08	17,800	1,030,607	57.899	57.70	57.72	58.20	57.58	58.08	17,800	57.899	-2.10%
2022-01-21	0	58.94	58.62	-	58.00	59.92	30,510	1,786,905	58.568	58.94	58.62	-	58.00	59.92	30,510	58.568	-2.38%
2022-01-20	0	60.38	60.38	60.46	60.00	60.46	3,000	180,202	60.067	60.38	60.38	60.46	60.00	60.46	3,000	60.067	-0.49%
2022-01-19	0	60.68	60.50	60.80	60.26	61.46	14,150	859,497	60.742	60.68	60.50	60.80	60.26	61.46	14,150	60.742	-2.94%
2022-01-18	0	62.52	62.10	62.52	62.12	62.78	4,500	281,579	62.573	62.52	62.10	62.52	62.12	62.78	4,500	62.573	0.03%
2022-01-17	0	62.50	62.50	-	62.28	62.50	1,850	115,476	62.419	62.50	62.50	-	62.28	62.50	1,850	62.419	0.10%
2022-01-14	0	62.44	62.46	-	62.42	62.46	700	43,709	62.441	62.44	62.46	-	62.42	62.46	700	62.441	-0.89%
2022-01-13	0	63.00	62.94	63.00	62.86	63.24	2,950	185,580	62.908	63.00	62.94	63.00	62.86	63.24	2,950	62.908	0.35%
2022-01-12	0	62.78	62.76	62.78	62.40	62.86	4,900	307,384	62.731	62.78	62.76	62.78	62.40	62.86	4,900	62.731	2.05%
2022-01-11	0	61.52	61.52	61.62	61.40	61.50	5,050	310,465	61.478	61.52	61.52	61.62	61.40	61.50	5,050	61.478	-0.77%
2022-01-10	0	62.00	62.00	-	61.80	62.14	5,500	340,533	61.915	62.00	62.00	-	61.80	62.14	5,500	61.915	-0.77%
2022-01-07	0	62.48	62.30	-	62.20	62.60	6,052	377,672	62.404	62.48	62.30	-	62.20	62.60	6,052	62.404	0.71%
2022-01-06	0	62.04	61.96	62.30	61.76	63.00	17,250	1,068,550	61.945	62.04	61.96	62.30	61.76	63.00	17,250	61.945	-2.24%
2022-01-05	0	63.46	63.44	63.66	63.32	63.66	9,050	575,101	63.547	63.46	63.44	63.66	63.32	63.66	9,050	63.547	-0.31%
2022-01-04	0	63.66	63.66	-	63.32	63.70	17,400	1,106,192	63.574	63.66	63.66	-	63.32	63.70	17,400	63.574	2.31%
2022-01-03	0	62.22	62.22	-	61.70	62.38	26,400	1,639,549	62.104	62.22	62.22	-	61.70	62.38	26,400	62.104	0.84%
2021-12-31	0	61.70	61.50	63.00	61.68	61.80	5,350	330,360	61.750	61.70	61.50	63.00	61.68	61.80	5,350	61.750	-0.16%
2021-12-30	0	61.80	61.80	-	61.50	61.90	7,650	472,283	61.736	61.80	61.80	-	61.50	61.90	7,650	61.736	-0.71%
2021-12-29	0	62.24	62.22	-	62.00	63.50	16,600	1,033,420	62.254	62.24	62.22	-	62.00	63.50	16,600	62.254	-0.51%
2021-12-28	0	62.56	62.60	-	62.20	62.72	23,850	1,492,645	62.585	62.56	62.60	-	62.20	62.72	23,850	62.585	1.20%
2021-12-24	0	61.82	61.52	61.92	61.00	61.90	5,650	349,256	61.815	61.82	61.52	61.92	61.00	61.90	5,650	61.815	1.48%
2021-12-23	0	60.92	60.80	61.06	60.60	60.94	32,450	1,973,199	60.807	60.92	60.80	61.06	60.60	60.94	32,450	60.807	1.91%
2021-12-22	0	59.78	59.74	-	59.70	59.92	36,700	2,195,274	59.817	59.78	59.74	-	59.70	59.92	36,700	59.817	1.87%
2021-12-21	0	58.68	58.68	-	58.26	58.68	2,050	119,794	58.436	58.68	58.68	-	58.26	58.68	2,050	58.436	1.17%
2021-12-20	0	58.00	57.50	-	58.00	60.02	7,250	424,282	58.522	58.00	57.50	-	58.00	60.02	7,250	58.522	-3.37%
2021-12-17	0	60.02	59.60	61.88	59.60	61.88	121,550	7,260,786	59.735	60.02	59.60	61.88	59.60	61.88	121,550	59.735	-3.01%
2021-12-16	0	61.88	61.80	-	61.08	61.98	5,600	344,244	61.472	61.88	61.80	-	61.08	61.98	5,600	61.472	3.27%
2021-12-15	0	59.92	-	-	59.90	60.24	10,450	627,652	60.062	59.92	-	-	59.90	60.24	10,450	60.062	-1.71%
2021-12-14	0	60.96	60.80	-	60.00	61.80	71,100	4,318,293	60.735	60.96	60.80	-	60.00	61.80	71,100	60.735	-1.96%
2021-12-13	0	62.18	62.22	-	62.00	62.42	7,800	486,052	62.314	62.18	62.22	-	62.00	62.42	7,800	62.314	1.11%
2021-12-10	0	61.50	61.24	-	61.50	61.58	200	12,306	61.530	61.50	61.24	-	61.50	61.58	200	61.530

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---