Global X Asia Innovator Active ETF: Unit HKD

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03051	2021-12-10	2024-09-24	2025-12-24	Docs

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

• 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
2025-12-23	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-12-22	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-12-19	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-12-18	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-12-17	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-12-16	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-12-15	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-12-12	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-12-11	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-12-10	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-12-09	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-12-08	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-12-05	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-12-04	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-12-03	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-12-02	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-12-01	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-11-28	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-11-27	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-11-26	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-11-25	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-11-24	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-11-21	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-11-20	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-11-19	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-11-18	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-11-17	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-11-14	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-11-13	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-11-12	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-11-11	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-11-10	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-11-07	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-11-06	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-11-05	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-11-04	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-11-03	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-10-31	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-10-30	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-10-28	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-10-27	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-10-24	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-03-31	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-03-28	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-03-27	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-03-26	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-03-25	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-03-24	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-03-21	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-03-20	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-03-19	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-03-18	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-03-17	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-03-14	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-03-13	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-03-12	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-03-11	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-03-10	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-03-07	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-03-06	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-03-05	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-03-04	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-03-03	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-02-28	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-02-27	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-02-26	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-02-25	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-02-24	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-02-21	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-02-20	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-02-19	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-02-18	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-02-17	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-02-14	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-02-13	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-02-12	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-02-11	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-02-10	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-02-07	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-02-06	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-02-05	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-02-04	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-02-03	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-01-28	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-01-27	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-01-24	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-01-23	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-01-22	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-01-21	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-01-20	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-01-17	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-01-16	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-01-15	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-01-14	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-01-13	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-01-10	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-01-09	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-01-08	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-01-07	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-01-06	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-01-03	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2025-01-02	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-12-31	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-12-30	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-12-27	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-12-24	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-12-23	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-12-20	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-12-19	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-12-18	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-12-17	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-12-10	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-12-09	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-12-06	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-12-02	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-11-29	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-11-28	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-11-27	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-11-26	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-11-25	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-11-22	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-11-21	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-11-20	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-11-19	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-11-18	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-11-15	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-11-14	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-11-13	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-11-12	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-11-11	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-11-08	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-11-07	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-11-06	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-11-05	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-11-04	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-11-01	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-10-31	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-10-30	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-10-29	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-10-28	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-10-25	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2024-09-24	0	35.16	-	38.00	-	-	0	0	-	35.16	-	38.00	-	-	0	-	0.00%
2024-09-23	0	35.16	-	37.00	35.16	35.16	100	3,516	35.160	35.16	-	37.00	35.16	35.16	100	35.160	0.23%
2024-09-20	0	35.08	-	36.00	-	-	0	0	-	35.08	-	36.00	-	-	0	-	0.63%
2024-09-19	0	34.86	-	37.00	-	-	0	0	-	34.86	-	37.00	-	-	0	-	0.81%
2024-09-17	0	34.58	-	35.00	-	-	0	0	-	34.58	-	35.00	-	-	0	-	0.35%
2024-09-16	0	34.46	-	35.00	-	-	0	0	-	34.46	-	35.00	-	-	0	-	0.53%
2024-09-13	0	34.28	-	-	-	-	0	0	-	34.28	-	-	-	-	0	-	0.18%
2024-09-12	0	34.22	-	-	-	-	0	0	-	34.22	-	-	-	-	0	-	0.94%
2024-09-11	0	33.90	-	-	-	-	0	0	-	33.90	-	-	-	-	0	-	0.77%
2024-09-10	0	33.64	-	-	-	-	0	0	-	33.64	-	-	-	-	0	-	0.00%
2024-09-09	0	33.64	-	-	33.62	33.62	150	5,043	33.620	33.64	-	-	33.62	33.62	150	33.620	-1.64%
2024-09-05	0	34.20	-	-	-	-	0	0	-	34.20	-	-	-	-	0	-	0.00%
2024-09-04	0	34.20	-	-	-	-	0	0	-	34.20	-	-	-	-	0	-	-1.50%
2024-09-03	0	34.72	-	-	-	-	0	0	-	34.72	-	-	-	-	0	-	0.00%
2024-09-02	0	34.72	-	-	-	-	0	0	-	34.72	-	-	-	-	0	-	-0.57%
2024-08-30	0	34.92	-	-	-	-	0	0	-	34.92	-	-	-	-	0	-	0.98%
2024-08-29	0	34.58	-	-	-	-	0	0	-	34.58	-	-	-	-	0	-	0.00%
2024-08-28	0	34.58	-	-	-	-	0	0	-	34.58	-	-	-	-	0	-	-0.17%
2024-08-27	0	34.64	-	-	-	-	0	0	-	34.64	-	-	-	-	0	-	-0.17%
2024-08-26	0	34.70	-	-	-	-	0	0	-	34.70	-	-	-	-	0	-	0.12%
2024-08-23	0	34.66	-	-	-	-	0	0	-	34.66	-	-	-	-	0	-	0.00%
2024-08-22	0	34.66	-	-	-	-	0	0	-	34.66	-	-	-	-	0	-	0.00%
2024-08-21	0	34.66	-	-	-	-	0	0	-	34.66	-	-	-	-	0	-	0.00%
2024-08-20	0	34.66	-	-	-	-	0	0	-	34.66	-	-	-	-	0	-	0.35%
2024-08-19	0	34.54	-	-	-	-	0	0	-	34.54	-	-	-	-	0	-	0.47%
2024-08-16	0	34.38	-	-	-	-	0	0	-	34.38	-	-	-	-	0	-	1.18%
2024-08-15	0	33.98	-	-	-	-	0	0	-	33.98	-	-	-	-	0	-	0.12%
2024-08-14	0	33.94	-	-	-	-	0	0	-	33.94	-	-	-	-	0	-	0.35%
2024-08-13	0	33.82	-	-	-	-	0	0	-	33.82	-	-	-	-	0	-	0.36%
2024-08-12	0	33.70	-	-	-	-	0	0	-	33.70	-	-	-	-	0	-	1.57%
2024-08-09	0	33.18	-	-	-	-	0	0	-	33.18	-	-	-	-	0	-	0.00%
2024-08-08	0	33.18	-	-	-	-	0	0	-	33.18	-	-	-	-	0	-	0.00%
2024-08-07	0	33.18	-	-	-	-	0	0	-	33.18	-	-	-	-	0	-	0.36%
2024-08-06	0	33.06	-	-	-	-	0	0	-	33.06	-	-	-	-	0	-	0.00%
2024-08-05	0	33.06	-	-	-	-	0	0	-	33.06	-	-	-	-	0	-	-1.67%
2024-08-02	0	33.62	-	-	-	-	0	0	-	33.62	-	-	-	-	0	-	-2.49%
2024-08-01	0	34.48	-	-	-	-	0	0	-	34.48	-	-	-	-	0	-	0.00%
2024-07-31	0	34.48	-	-	-	-	0	0	-	34.48	-	-	-	-	0	-	1.11%
2024-07-30	0	34.10	-	-	-	-	0	0	-	34.10	-	-	-	-	0	-	-0.93%
2024-07-29	0	34.42	-	-	-	-	0	0	-	34.42	-	-	-	-	0	-	-0.06%
2024-07-26	0	34.44	-	-	-	-	0	0	-	34.44	-	-	-	-	0	-	0.00%
2024-07-25	0	34.44	-	-	-	-	0	0	-	34.44	-	-	-	-	0	-	-1.15%
2024-07-24	0	34.84	-	-	-	-	0	0	-	34.84	-	-	-	-	0	-	-0.63%
2024-07-23	0	35.06	-	-	-	-	0	0	-	35.06	-	-	-	-	0	-	-0.62%
2024-07-22	0	35.28	-	-	-	-	0	0	-	35.28	-	-	-	-	0	-	0.00%
2024-07-19	0	35.28	-	-	-	-	0	0	-	35.28	-	-	-	-	0	-	-1.23%
2024-07-18	0	35.72	-	-	-	-	0	0	-	35.72	-	-	-	-	0	-	-0.45%
2024-07-17	0	35.88	-	-	-	-	0	0	-	35.88	-	-	-	-	0	-	-0.33%
2024-07-16	0	36.00	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2024-07-15	0	36.00	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2024-07-12	0	36.00	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	0.00%
2024-07-11	0	36.00	-	-	-	-	0	0	-	36.00	-	-	-	-	0	-	1.87%
2024-07-10	0	35.34	-	-	-	-	0	0	-	35.34	-	-	-	-	0	-	0.00%
2024-07-09	0	35.34	-	-	-	-	0	0	-	35.34	-	-	-	-	0	-	0.40%
2024-07-08	0	35.20	-	-	-	-	0	0	-	35.20	-	-	-	-	0	-	0.00%
2024-07-05	0	35.20	-	-	-	-	0	0	-	35.20	-	-	-	-	0	-	0.00%
2024-07-04	0	35.20	-	-	-	-	0	0	-	35.20	-	-	-	-	0	-	0.63%
2024-07-03	0	34.98	-	-	-	-	0	0	-	34.98	-	-	-	-	0	-	0.00%
2024-07-02	0	34.98	-	-	-	-	0	0	-	34.98	-	-	-	-	0	-	-1.07%
2024-06-28	0	35.36	35.00	-	-	-	0	0	-	35.36	35.00	-	-	-	0	-	-0.11%
2024-06-27	0	35.40	35.00	-	-	-	0	0	-	35.40	35.00	-	-	-	0	-	-0.06%
2024-06-26	0	35.42	-	-	-	-	0	0	-	35.42	-	-	-	-	0	-	0.00%
2024-06-25	0	35.42	-	-	-	-	0	0	-	35.42	-	-	-	-	0	-	-0.28%
2024-06-24	0	35.52	-	-	-	-	0	0	-	35.52	-	-	-	-	0	-	-0.56%
2024-06-21	0	35.72	-	-	-	-	0	0	-	35.72	-	-	-	-	0	-	-0.50%
2024-06-20	0	35.90	-	-	-	-	0	0	-	35.90	-	-	-	-	0	-	0.00%
2024-06-19	0	35.90	-	-	-	-	0	0	-	35.90	-	-	-	-	0	-	1.36%
2024-06-18	0	35.42	-	-	-	-	0	0	-	35.42	-	-	-	-	0	-	0.74%
2024-06-17	0	35.16	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.46%
2024-06-14	0	35.00	-	-	-	-	0	0	-	35.00	-	-	-	-	0	-	0.00%
2024-06-13	0	35.00	-	-	-	-	0	0	-	35.00	-	-	-	-	0	-	0.00%
2024-06-12	0	35.00	-	-	-	-	0	0	-	35.00	-	-	-	-	0	-	-0.28%
2024-06-11	0	35.10	-	-	-	-	0	0	-	35.10	-	-	-	-	0	-	-0.06%
2024-06-07	0	35.12	-	-	-	-	0	0	-	35.12	-	-	-	-	0	-	0.00%
2024-06-06	0	35.12	-	-	-	-	0	0	-	35.12	-	-	-	-	0	-	0.57%
2024-06-05	0	34.92	-	-	-	-	0	0	-	34.92	-	-	-	-	0	-	0.06%
2024-06-04	0	34.90	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.29%
2024-06-03	0	34.80	-	-	-	-	0	0	-	34.80	-	-	-	-	0	-	0.99%
2024-05-31	0	34.46	-	-	-	-	0	0	-	34.46	-	-	-	-	0	-	-1.26%
2024-05-30	0	34.90	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	-0.29%
2024-05-29	0	35.00	-	-	-	-	0	0	-	35.00	-	-	-	-	0	-	-0.28%
2024-05-28	0	35.10	-	-	-	-	0	0	-	35.10	-	-	-	-	0	-	0.00%
2024-05-27	0	35.10	-	-	-	-	0	0	-	35.10	-	-	-	-	0	-	0.34%
2024-05-24	0	34.98	-	-	-	-	0	0	-	34.98	-	-	-	-	0	-	-0.57%
2024-05-23	0	35.18	-	-	-	-	0	0	-	35.18	-	-	-	-	0	-	0.00%
2024-05-22	0	35.18	-	-	-	-	0	0	-	35.18	-	-	-	-	0	-	0.00%
2024-05-21	0	35.18	-	-	-	-	0	0	-	35.18	-	-	-	-	0	-	-1.18%
2024-05-20	0	35.60	-	-	-	-	0	0	-	35.60	-	-	-	-	0	-	0.00%
2024-05-17	0	35.60	-	-	-	-	0	0	-	35.60	-	-	-	-	0	-	-0.11%
2024-05-16	0	35.64	-	-	35.64	35.64	1,500	53,460	35.640	35.64	-	-	35.64	35.64	1,500	35.640	2.12%
2024-05-14	0	34.90	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2024-05-13	0	34.90	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2024-05-10	0	34.90	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2024-05-09	0	34.90	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2024-05-08	0	34.90	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	-0.11%
2024-05-07	0	34.94	-	-	-	-	0	0	-	34.94	-	-	-	-	0	-	0.17%
2024-05-06	0	34.88	34.88	-	-	-	0	0	-	34.88	34.88	-	-	-	0	-	0.75%
2024-05-03	0	34.62	-	-	-	-	0	0	-	34.62	-	-	-	-	0	-	0.93%
2024-05-02	0	34.30	-	-	-	-	0	0	-	34.30	-	-	-	-	0	-	0.18%
2024-04-30	0	34.24	-	-	-	-	0	0	-	34.24	-	-	-	-	0	-	-0.58%
2024-04-29	0	34.44	-	-	33.90	34.44	1,100	37,830	34.391	34.44	-	-	33.90	34.44	1,100	34.391	2.07%
2024-04-26	0	33.74	-	-	-	-	0	0	-	33.74	-	-	-	-	0	-	1.32%
2024-04-25	0	33.30	-	-	-	-	0	0	-	33.30	-	-	-	-	0	-	0.00%
2024-04-24	0	33.30	-	-	-	-	0	0	-	33.30	-	-	-	-	0	-	1.96%
2024-04-23	0	32.66	-	-	-	-	0	0	-	32.66	-	-	-	-	0	-	0.55%
2024-04-22	0	32.48	-	-	-	-	0	0	-	32.48	-	-	-	-	0	-	0.00%
2024-04-19	0	32.48	-	-	-	-	0	0	-	32.48	-	-	-	-	0	-	-1.16%
2024-04-18	0	32.86	-	-	-	-	0	0	-	32.86	-	-	-	-	0	-	0.24%
2024-04-17	0	32.78	-	-	-	-	0	0	-	32.78	-	-	-	-	0	-	0.00%
2024-04-16	0	32.78	-	-	-	-	0	0	-	32.78	-	-	-	-	0	-	-2.15%
2024-04-15	0	33.50	-	-	-	-	0	0	-	33.50	-	-	-	-	0	-	-0.30%
2024-04-12	0	33.60	-	-	-	-	0	0	-	33.60	-	-	-	-	0	-	-0.88%
2024-04-11	0	33.90	-	-	-	-	0	0	-	33.90	-	-	-	-	0	-	0.00%
2024-04-10	0	33.90	-	-	-	-	0	0	-	33.90	-	-	-	-	0	-	0.59%
2024-04-09	0	33.70	-	-	-	-	0	0	-	33.70	-	-	-	-	0	-	0.24%
2024-04-08	0	33.62	-	-	-	-	0	0	-	33.62	-	-	-	-	0	-	0.00%
2024-04-05	0	33.62	-	-	-	-	0	0	-	33.62	-	-	-	-	0	-	0.00%
2024-04-03	0	33.62	-	-	-	-	0	0	-	33.62	-	-	-	-	0	-	-0.36%
2024-04-02	0	33.74	-	-	-	-	0	0	-	33.74	-	-	-	-	0	-	0.60%
2024-03-28	0	33.54	-	-	-	-	0	0	-	33.54	-	-	-	-	0	-	0.00%
2024-03-27	0	33.54	-	-	-	-	0	0	-	33.54	-	-	-	-	0	-	0.00%
2024-03-26	0	33.54	-	-	-	-	0	0	-	33.54	-	-	-	-	0	-	0.00%
2024-03-25	0	33.54	-	-	-	-	0	0	-	33.54	-	-	-	-	0	-	-0.53%
2024-03-22	0	33.72	-	-	-	-	0	0	-	33.72	-	-	-	-	0	-	-1.86%
2024-03-21	0	34.36	-	-	34.38	34.38	1,500	51,570	34.380	34.36	-	-	34.38	34.38	1,500	34.380	1.42%
2024-03-20	0	33.88	-	-	-	-	0	0	-	33.88	-	-	-	-	0	-	0.00%
2024-03-19	0	33.88	-	-	-	-	0	0	-	33.88	-	-	-	-	0	-	-0.29%
2024-03-18	0	33.98	-	-	-	-	0	0	-	33.98	-	-	-	-	0	-	0.53%
2024-03-15	0	33.80	-	-	-	-	0	0	-	33.80	-	-	-	-	0	-	-1.57%
2024-03-14	0	34.34	-	-	-	-	0	0	-	34.34	-	-	-	-	0	-	0.00%
2024-03-13	0	34.34	34.32	-	-	-	0	0	-	34.34	34.32	-	-	-	0	-	0.00%
2024-03-12	0	34.34	-	-	-	-	0	0	-	34.34	-	-	-	-	0	-	1.54%
2024-03-11	0	33.82	-	-	-	-	0	0	-	33.82	-	-	-	-	0	-	1.62%
2024-03-08	0	33.28	-	-	-	-	0	0	-	33.28	-	-	-	-	0	-	0.79%
2024-03-07	0	33.02	-	-	-	-	0	0	-	33.02	-	-	-	-	0	-	0.00%
2024-03-06	0	33.02	-	-	-	-	0	0	-	33.02	-	-	-	-	0	-	0.00%
2024-03-05	0	33.02	-	-	-	-	0	0	-	33.02	-	-	-	-	0	-	0.00%
2024-03-04	0	33.02	-	-	-	-	0	0	-	33.02	-	-	-	-	0	-	1.16%
2024-03-01	0	32.64	-	-	-	-	0	0	-	32.64	-	-	-	-	0	-	0.00%
2024-02-29	0	32.64	-	-	32.64	32.64	1,500	48,960	32.640	32.64	-	-	32.64	32.64	1,500	32.640	0.80%
2024-02-28	0	32.38	-	-	-	-	0	0	-	32.38	-	-	-	-	0	-	-0.37%
2024-02-27	0	32.50	-	-	-	-	0	0	-	32.50	-	-	-	-	0	-	0.49%
2024-02-26	0	32.34	-	-	-	-	0	0	-	32.34	-	-	-	-	0	-	0.00%
2024-02-23	0	32.34	-	-	-	-	0	0	-	32.34	-	-	-	-	0	-	0.12%
2024-02-22	0	32.30	32.20	-	-	-	0	0	-	32.30	32.20	-	-	-	0	-	0.00%
2024-02-21	0	32.30	32.30	-	-	-	0	0	-	32.30	32.30	-	-	-	0	-	0.69%
2024-02-20	0	32.08	31.70	-	-	-	0	0	-	32.08	31.70	-	-	-	0	-	-0.06%
2024-02-19	0	32.10	32.00	-	-	-	0	0	-	32.10	32.00	-	-	-	0	-	-0.43%
2024-02-16	0	32.24	-	-	-	-	0	0	-	32.24	-	-	-	-	0	-	1.64%
2024-02-15	0	31.72	-	-	-	-	0	0	-	31.72	-	-	-	-	0	-	0.63%
2024-02-14	0	31.52	-	-	-	-	0	0	-	31.52	-	-	-	-	0	-	0.00%
2024-02-09	0	31.52	-	-	-	-	0	0	-	31.52	-	-	-	-	0	-	0.00%
2024-02-08	0	31.52	-	-	-	-	0	0	-	31.52	-	-	-	-	0	-	0.57%
2024-02-07	0	31.34	-	-	-	-	0	0	-	31.34	-	-	-	-	0	-	0.00%
2024-02-06	0	31.34	-	-	-	-	0	0	-	31.34	-	-	-	-	0	-	2.02%
2024-02-05	0	30.72	-	-	-	-	0	0	-	30.72	-	-	-	-	0	-	0.00%
2024-02-02	0	30.72	-	-	-	-	0	0	-	30.72	-	-	-	-	0	-	0.00%
2024-02-01	0	30.72	-	-	30.72	30.72	500	15,360	30.720	30.72	-	-	30.72	30.72	500	30.720	0.00%
2024-01-31	0	30.72	-	-	-	-	0	0	-	30.72	-	-	-	-	0	-	-1.03%
2024-01-30	0	31.04	-	-	-	-	0	0	-	31.04	-	-	-	-	0	-	-1.96%
2024-01-29	0	31.66	-	-	-	-	0	0	-	31.66	-	-	-	-	0	-	-0.25%
2024-01-26	0	31.74	-	-	32.14	32.14	500	16,070	32.140	31.74	-	-	32.14	32.14	500	32.140	-0.94%
2024-01-25	0	32.04	-	-	-	-	0	0	-	32.04	-	-	-	-	0	-	0.56%
2024-01-24	0	31.86	-	-	-	-	0	0	-	31.86	-	-	-	-	0	-	0.06%
2024-01-23	0	31.84	-	-	32.04	32.04	600	19,224	32.040	31.84	-	-	32.04	32.04	600	32.040	1.40%
2024-01-22	0	31.40	-	-	-	-	0	0	-	31.40	-	-	-	-	0	-	-0.38%
2024-01-19	0	31.52	-	-	-	-	0	0	-	31.52	-	-	-	-	0	-	0.32%
2024-01-18	0	31.42	-	-	-	-	0	0	-	31.42	-	-	-	-	0	-	0.00%
2024-01-17	0	31.42	-	-	-	-	0	0	-	31.42	-	-	-	-	0	-	-3.14%
2024-01-16	0	32.44	-	-	-	-	0	0	-	32.44	-	-	-	-	0	-	-0.73%
2024-01-15	0	32.68	-	-	-	-	0	0	-	32.68	-	-	-	-	0	-	0.00%
2024-01-12	0	32.68	-	-	-	-	0	0	-	32.68	-	-	-	-	0	-	0.00%
2024-01-11	0	32.68	-	-	-	-	0	0	-	32.68	-	-	-	-	0	-	0.74%
2024-01-10	0	32.44	-	-	-	-	0	0	-	32.44	-	-	-	-	0	-	0.00%
2024-01-09	0	32.44	-	-	-	-	0	0	-	32.44	-	-	-	-	0	-	0.00%
2024-01-08	0	32.44	-	-	-	-	0	0	-	32.44	-	-	-	-	0	-	-0.55%
2024-01-05	0	32.62	-	-	32.62	32.62	550	17,941	32.620	32.62	-	-	32.62	32.62	550	32.620	-1.15%
2024-01-04	0	33.00	-	-	-	-	0	0	-	33.00	-	-	-	-	0	-	-0.78%
2024-01-03	0	33.26	-	-	-	-	0	0	-	33.26	-	-	-	-	0	-	-1.25%
2024-01-02	0	33.68	-	-	-	-	0	0	-	33.68	-	-	-	-	0	-	-0.53%
2023-12-29	0	33.86	-	-	-	-	0	0	-	33.86	-	-	-	-	0	-	0.00%
2023-12-28	0	33.86	-	-	-	-	0	0	-	33.86	-	-	-	-	0	-	2.30%
2023-12-27	0	33.10	-	-	33.10	33.10	100	3,310	33.100	33.10	-	-	33.10	33.10	100	33.100	0.73%
2023-12-22	0	32.86	-	-	-	-	0	0	-	32.86	-	-	-	-	0	-	-0.06%
2023-12-21	0	32.88	-	-	-	-	0	0	-	32.88	-	-	-	-	0	-	0.00%
2023-12-20	0	32.88	-	-	-	-	0	0	-	32.88	-	-	-	-	0	-	0.00%
2023-12-19	0	32.88	-	-	-	-	0	0	-	32.88	-	-	-	-	0	-	-0.30%
2023-12-18	0	32.98	32.78	33.04	-	-	0	0	-	32.98	32.78	33.04	-	-	0	-	-0.72%
2023-12-15	0	33.22	-	-	-	-	0	0	-	33.22	-	-	-	-	0	-	1.53%
2023-12-14	0	32.72	-	-	-	-	0	0	-	32.72	-	-	-	-	0	-	0.37%
2023-12-13	0	32.60	-	-	-	-	0	0	-	32.60	-	-	-	-	0	-	-0.12%
2023-12-12	0	32.64	-	-	-	-	0	0	-	32.64	-	-	-	-	0	-	0.12%
2023-12-11	0	32.60	-	-	-	-	0	0	-	32.60	-	-	-	-	0	-	0.00%
2023-12-08	0	32.60	-	-	-	-	0	0	-	32.60	-	-	-	-	0	-	0.00%
2023-12-07	0	32.60	-	-	-	-	0	0	-	32.60	-	-	-	-	0	-	0.00%
2023-12-06	0	32.60	-	-	-	-	0	0	-	32.60	-	-	-	-	0	-	0.12%
2023-12-05	0	32.56	-	-	-	-	0	0	-	32.56	-	-	-	-	0	-	-1.45%
2023-12-04	0	33.04	-	-	-	-	0	0	-	33.04	-	-	-	-	0	-	-0.24%
2023-12-01	0	33.12	-	-	-	-	0	0	-	33.12	-	-	-	-	0	-	-0.30%
2023-11-30	0	33.22	-	-	-	-	0	0	-	33.22	-	-	-	-	0	-	0.06%
2023-11-29	0	33.20	-	-	-	-	0	0	-	33.20	-	-	-	-	0	-	0.00%
2023-11-28	0	33.20	-	-	-	-	0	0	-	33.20	-	-	-	-	0	-	0.00%
2023-11-27	0	33.20	-	-	33.10	33.10	100	3,310	33.100	33.20	-	-	33.10	33.10	100	33.100	-1.19%
2023-11-24	0	33.60	-	33.62	-	-	0	0	-	33.60	-	33.62	-	-	0	-	-1.23%
2023-11-23	0	34.02	-	-	-	-	0	0	-	34.02	-	-	-	-	0	-	0.65%
2023-11-22	0	33.80	-	33.80	-	-	0	0	-	33.80	-	33.80	-	-	0	-	-0.41%
2023-11-21	0	33.94	-	-	33.94	33.94	100	3,394	33.940	33.94	-	-	33.94	33.94	100	33.940	0.77%
2023-11-20	0	33.68	-	-	-	-	0	0	-	33.68	-	-	-	-	0	-	0.54%
2023-11-17	0	33.50	-	33.50	-	-	0	0	-	33.50	-	33.50	-	-	0	-	-1.12%
2023-11-16	0	33.88	-	-	-	-	0	0	-	33.88	-	-	-	-	0	-	-0.06%
2023-11-15	0	33.90	-	-	33.80	33.80	50	1,690	33.800	33.90	-	-	33.80	33.80	50	33.800	2.17%
2023-11-14	0	33.18	-	-	-	-	0	0	-	33.18	-	-	-	-	0	-	0.00%
2023-11-13	0	33.18	-	-	-	-	0	0	-	33.18	-	-	-	-	0	-	0.24%
2023-11-10	0	33.10	-	-	-	-	0	0	-	33.10	-	-	-	-	0	-	-1.55%
2023-11-09	0	33.62	-	-	-	-	0	0	-	33.62	-	-	-	-	0	-	-0.41%
2023-11-08	0	33.76	-	-	-	-	0	0	-	33.76	-	-	-	-	0	-	0.00%
2023-11-07	0	33.76	-	-	-	-	0	0	-	33.76	-	-	-	-	0	-	-0.18%
2023-11-06	0	33.82	-	-	-	-	0	0	-	33.82	-	-	-	-	0	-	2.86%
2023-11-03	0	32.88	-	-	-	-	0	0	-	32.88	-	-	-	-	0	-	1.48%
2023-11-02	0	32.40	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	0.00%
2023-11-01	0	32.40	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	-0.55%
2023-10-31	0	32.58	-	-	-	-	0	0	-	32.58	-	-	-	-	0	-	-0.61%
2023-10-30	0	32.78	-	-	-	-	0	0	-	32.78	-	-	-	-	0	-	1.24%
2023-10-27	0	32.38	-	-	-	-	0	0	-	32.38	-	-	-	-	0	-	0.81%
2023-10-26	0	32.12	-	-	-	-	0	0	-	32.12	-	-	-	-	0	-	-0.86%
2023-10-25	0	32.40	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	0.00%
2023-10-24	0	32.40	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	-1.34%
2023-10-20	0	32.84	-	-	-	-	0	0	-	32.84	-	-	-	-	0	-	-0.61%
2023-10-19	0	33.04	-	-	-	-	0	0	-	33.04	-	-	-	-	0	-	-1.20%
2023-10-18	0	33.44	33.44	33.70	-	-	0	0	-	33.44	33.44	33.70	-	-	0	-	0.12%
2023-10-17	0	33.40	-	-	-	-	0	0	-	33.40	-	-	-	-	0	-	0.00%
2023-10-16	0	33.40	-	-	-	-	0	0	-	33.40	-	-	-	-	0	-	-1.30%
2023-10-13	0	33.84	-	-	-	-	0	0	-	33.84	-	-	-	-	0	-	-1.91%
2023-10-12	0	34.50	-	-	34.54	34.54	1,000	34,540	34.540	34.50	-	-	34.54	34.54	1,000	34.540	2.07%
2023-10-11	0	33.80	-	-	-	-	0	0	-	33.80	-	-	-	-	0	-	1.20%
2023-10-10	0	33.40	33.40	33.68	-	-	0	0	-	33.40	33.40	33.68	-	-	0	-	0.48%
2023-10-09	0	33.24	-	-	-	-	0	0	-	33.24	-	-	-	-	0	-	0.18%
2023-10-06	0	33.18	-	-	-	-	0	0	-	33.18	-	-	-	-	0	-	0.79%
2023-10-05	0	32.92	-	-	-	-	0	0	-	32.92	-	-	-	-	0	-	0.00%
2023-10-04	0	32.92	-	-	-	-	0	0	-	32.92	-	-	-	-	0	-	-1.32%
2023-10-03	0	33.36	-	-	-	-	0	0	-	33.36	-	-	-	-	0	-	-1.07%
2023-09-29	0	33.72	-	-	-	-	0	0	-	33.72	-	-	-	-	0	-	0.96%
2023-09-28	0	33.40	-	-	-	-	0	0	-	33.40	-	-	-	-	0	-	-0.30%
2023-09-27	0	33.50	-	-	-	-	0	0	-	33.50	-	-	-	-	0	-	0.00%
2023-09-26	0	33.50	-	-	-	-	0	0	-	33.50	-	-	-	-	0	-	-1.41%
2023-09-25	0	33.98	-	-	-	-	0	0	-	33.98	-	-	-	-	0	-	0.00%
2023-09-22	0	33.98	-	-	-	-	0	0	-	33.98	-	-	-	-	0	-	0.59%
2023-09-21	0	33.78	-	-	-	-	0	0	-	33.78	-	-	-	-	0	-	-1.52%
2023-09-20	0	34.30	-	-	-	-	0	0	-	34.30	-	-	-	-	0	-	-0.92%
2023-09-19	0	34.62	-	-	-	-	0	0	-	34.62	-	-	-	-	0	-	-0.57%
2023-09-18	0	34.82	-	-	-	-	0	0	-	34.82	-	-	-	-	0	-	-0.29%
2023-09-15	0	34.92	-	-	-	-	0	0	-	34.92	-	-	-	-	0	-	0.00%
2023-09-14	0	34.92	-	-	-	-	0	0	-	34.92	-	-	-	-	0	-	0.00%
2023-09-13	0	34.92	-	-	-	-	0	0	-	34.92	-	-	-	-	0	-	-0.46%
2023-09-12	0	35.08	-	-	-	-	0	0	-	35.08	-	-	-	-	0	-	0.00%
2023-09-11	0	35.08	-	-	-	-	0	0	-	35.08	-	-	-	-	0	-	0.00%
2023-09-07	0	35.08	-	-	-	-	0	0	-	35.08	-	-	-	-	0	-	-1.68%
2023-09-06	0	35.68	-	-	-	-	0	0	-	35.68	-	-	-	-	0	-	0.00%
2023-09-05	0	35.68	-	-	-	-	0	0	-	35.68	-	-	-	-	0	-	-0.28%
2023-09-04	0	35.78	-	-	-	-	0	0	-	35.78	-	-	-	-	0	-	1.65%
2023-08-31	0	35.20	-	-	-	-	0	0	-	35.20	-	-	-	-	0	-	0.00%
2023-08-30	0	35.20	-	-	-	-	0	0	-	35.20	-	-	-	-	0	-	0.40%
2023-08-29	0	35.06	-	-	-	-	0	0	-	35.06	-	-	-	-	0	-	1.10%
2023-08-28	0	34.68	-	-	34.74	34.74	500	17,370	34.740	34.68	-	-	34.74	34.74	500	34.740	0.99%
2023-08-25	0	34.34	-	-	34.56	34.56	550	19,008	34.560	34.34	-	-	34.56	34.56	550	34.560	-0.87%
2023-08-24	0	34.64	-	-	-	-	0	0	-	34.64	-	-	-	-	0	-	1.64%
2023-08-23	0	34.08	-	-	-	-	0	0	-	34.08	-	-	-	-	0	-	0.00%
2023-08-22	0	34.08	-	-	-	-	0	0	-	34.08	-	-	-	-	0	-	0.00%
2023-08-21	0	34.08	-	-	-	-	0	0	-	34.08	-	-	-	-	0	-	-1.05%
2023-08-18	0	34.44	-	-	-	-	0	0	-	34.44	-	-	-	-	0	-	-0.98%
2023-08-17	0	34.78	-	-	-	-	0	0	-	34.78	-	-	-	-	0	-	0.00%
2023-08-16	0	34.78	34.16	35.10	-	-	0	0	-	34.78	34.16	35.10	-	-	0	-	-0.80%
2023-08-15	0	35.06	-	-	-	-	0	0	-	35.06	-	-	-	-	0	-	-1.13%
2023-08-14	0	35.46	34.84	35.78	-	-	0	0	-	35.46	34.84	35.78	-	-	0	-	-1.77%
2023-08-11	0	36.10	-	-	-	-	0	0	-	36.10	-	-	-	-	0	-	-1.37%
2023-08-10	0	36.60	-	-	-	-	0	0	-	36.60	-	-	-	-	0	-	0.00%
2023-08-09	0	36.60	-	-	36.60	36.60	50	1,830	36.600	36.60	-	-	36.60	36.60	50	36.600	0.00%
2023-08-08	0	36.60	-	-	-	-	0	0	-	36.60	-	-	-	-	0	-	-0.92%
2023-08-07	0	36.94	36.56	37.52	-	-	0	0	-	36.94	36.56	37.52	-	-	0	-	0.00%
2023-08-04	0	36.94	-	-	-	-	0	0	-	36.94	-	-	-	-	0	-	0.27%
2023-08-03	0	36.84	-	-	-	-	0	0	-	36.84	-	-	-	-	0	-	-0.38%
2023-08-02	0	36.98	-	-	-	-	0	0	-	36.98	-	-	-	-	0	-	-1.39%
2023-08-01	0	37.50	-	-	-	-	0	0	-	37.50	-	-	-	-	0	-	0.00%
2023-07-31	0	37.50	37.50	38.00	-	-	0	0	-	37.50	37.50	38.00	-	-	0	-	1.08%
2023-07-28	0	37.10	36.78	37.72	-	-	0	0	-	37.10	36.78	37.72	-	-	0	-	0.00%
2023-07-27	0	37.10	37.06	37.40	37.10	37.10	300	11,130	37.100	37.10	37.06	37.40	37.10	37.10	300	37.100	0.65%
2023-07-26	0	36.86	-	36.86	-	-	0	0	-	36.86	-	36.86	-	-	0	-	-0.11%
2023-07-25	0	36.90	36.76	37.06	-	-	0	0	-	36.90	36.76	37.06	-	-	0	-	1.88%
2023-07-24	0	36.22	35.60	36.54	-	-	0	0	-	36.22	35.60	36.54	-	-	0	-	-1.47%
2023-07-21	0	36.76	-	-	-	-	0	0	-	36.76	-	-	-	-	0	-	0.00%
2023-07-20	0	36.76	-	-	-	-	0	0	-	36.76	-	-	-	-	0	-	-0.65%
2023-07-19	0	37.00	-	-	-	-	0	0	-	37.00	-	-	-	-	0	-	-0.86%
2023-07-18	0	37.32	36.70	37.64	-	-	0	0	-	37.32	36.70	37.64	-	-	0	-	-0.53%
2023-07-14	0	37.52	-	-	37.56	37.56	1,500	56,340	37.560	37.52	-	-	37.56	37.56	1,500	37.560	0.97%
2023-07-13	0	37.16	-	-	-	-	0	0	-	37.16	-	-	-	-	0	-	2.20%
2023-07-12	0	36.36	-	-	-	-	0	0	-	36.36	-	-	-	-	0	-	0.55%
2023-07-11	0	36.16	-	-	-	-	0	0	-	36.16	-	-	-	-	0	-	1.46%
2023-07-10	0	35.64	-	-	-	-	0	0	-	35.64	-	-	-	-	0	-	0.00%
2023-07-07	0	35.64	35.02	35.96	35.68	35.68	100	3,568	35.680	35.64	35.02	35.96	35.68	35.68	100	35.680	-1.22%
2023-07-06	0	36.08	-	-	-	-	0	0	-	36.08	-	-	-	-	0	-	-1.37%
2023-07-05	0	36.58	-	-	-	-	0	0	-	36.58	-	-	-	-	0	-	-0.44%
2023-07-04	0	36.74	-	-	-	-	0	0	-	36.74	-	-	-	-	0	-	0.49%
2023-07-03	0	36.56	-	-	-	-	0	0	-	36.56	-	-	-	-	0	-	1.67%
2023-06-30	0	35.96	-	-	-	-	0	0	-	35.96	-	-	-	-	0	-	0.17%
2023-06-29	0	35.90	-	-	-	-	0	0	-	35.90	-	-	-	-	0	-	0.00%
2023-06-28	0	35.90	-	-	-	-	0	0	-	35.90	-	-	-	-	0	-	0.11%
2023-06-27	0	35.86	-	-	-	-	0	0	-	35.86	-	-	-	-	0	-	0.22%
2023-06-26	0	35.78	-	-	-	-	0	0	-	35.78	-	-	-	-	0	-	0.45%
2023-06-23	0	35.62	-	-	35.62	35.84	17,150	612,786	35.731	35.62	-	-	35.62	35.84	17,150	35.731	-2.52%
2023-06-21	0	36.54	-	-	-	-	0	0	-	36.54	-	-	-	-	0	-	-1.67%
2023-06-20	0	37.16	-	-	-	-	0	0	-	37.16	-	-	-	-	0	-	-0.80%
2023-06-19	0	37.46	-	-	-	-	0	0	-	37.46	-	-	-	-	0	-	0.00%
2023-06-16	0	37.46	-	-	-	-	0	0	-	37.46	-	-	-	-	0	-	0.54%
2023-06-15	0	37.26	-	-	-	-	0	0	-	37.26	-	-	-	-	0	-	2.53%
2023-06-14	0	36.34	-	-	-	-	0	0	-	36.34	-	-	-	-	0	-	0.00%
2023-06-13	0	36.34	-	-	-	-	0	0	-	36.34	-	-	-	-	0	-	1.28%
2023-06-12	0	35.88	35.70	-	-	-	0	0	-	35.88	35.70	-	-	-	0	-	0.73%
2023-06-09	0	35.62	-	-	-	-	0	0	-	35.62	-	-	-	-	0	-	0.34%
2023-06-08	0	35.50	-	-	-	-	0	0	-	35.50	-	-	-	-	0	-	-0.78%
2023-06-07	0	35.78	-	-	-	-	0	0	-	35.78	-	-	-	-	0	-	-0.06%
2023-06-06	0	35.80	-	-	35.80	35.80	100	3,580	35.800	35.80	-	-	35.80	35.80	100	35.800	0.28%
2023-06-05	0	35.70	-	35.96	35.70	35.82	200	7,152	35.760	35.70	-	35.96	35.70	35.82	200	35.760	-0.78%
2023-06-02	0	35.98	-	-	-	-	0	0	-	35.98	-	-	-	-	0	-	2.22%
2023-06-01	0	35.20	-	-	-	-	0	0	-	35.20	-	-	-	-	0	-	0.00%
2023-05-31	0	35.20	-	-	35.80	35.80	50	1,790	35.800	35.20	-	-	35.80	35.80	50	35.800	-1.18%
2023-05-30	0	35.62	-	-	-	-	0	0	-	35.62	-	-	-	-	0	-	0.00%
2023-05-29	0	35.62	-	-	-	-	0	0	-	35.62	-	-	-	-	0	-	-0.84%
2023-05-25	0	35.92	-	-	-	-	0	0	-	35.92	-	-	-	-	0	-	-0.72%
2023-05-24	0	36.18	-	-	-	-	0	0	-	36.18	-	-	-	-	0	-	-0.55%
2023-05-23	0	36.38	-	-	-	-	0	0	-	36.38	-	-	-	-	0	-	0.00%
2023-05-22	0	36.38	-	-	-	-	0	0	-	36.38	-	-	-	-	0	-	0.11%
2023-05-19	0	36.34	-	-	-	-	0	0	-	36.34	-	-	-	-	0	-	-0.27%
2023-05-18	0	36.44	-	-	-	-	0	0	-	36.44	-	-	-	-	0	-	0.00%
2023-05-17	0	36.44	-	-	-	-	0	0	-	36.44	-	-	-	-	0	-	-0.60%
2023-05-16	0	36.66	-	-	-	-	0	0	-	36.66	-	-	-	-	0	-	0.38%
2023-05-15	0	36.52	-	-	-	-	0	0	-	36.52	-	-	-	-	0	-	0.22%
2023-05-12	0	36.44	-	-	-	-	0	0	-	36.44	-	-	-	-	0	-	-0.33%
2023-05-11	0	36.56	-	-	-	-	0	0	-	36.56	-	-	-	-	0	-	0.00%
2023-05-10	0	36.56	-	-	-	-	0	0	-	36.56	-	-	-	-	0	-	0.00%
2023-05-09	0	36.56	-	-	-	-	0	0	-	36.56	-	-	-	-	0	-	-0.05%
2023-05-08	0	36.58	-	-	-	-	0	0	-	36.58	-	-	-	-	0	-	0.27%
2023-05-05	0	36.48	-	-	-	-	0	0	-	36.48	-	-	-	-	0	-	0.00%
2023-05-04	0	36.48	-	-	-	-	0	0	-	36.48	-	-	-	-	0	-	0.00%
2023-05-03	0	36.48	-	-	-	-	0	0	-	36.48	-	-	-	-	0	-	0.00%
2023-05-02	0	36.48	36.48	-	-	-	0	0	-	36.48	36.48	-	-	-	0	-	0.00%
2023-04-28	0	36.48	-	-	-	-	0	0	-	36.48	-	-	-	-	0	-	2.64%
2023-04-27	0	35.54	-	-	35.54	35.54	250	8,885	35.540	35.54	-	-	35.54	35.54	250	35.540	-2.26%
2023-04-26	0	36.36	-	-	-	-	0	0	-	36.36	-	-	-	-	0	-	0.72%
2023-04-25	0	36.10	-	-	-	-	0	0	-	36.10	-	-	-	-	0	-	-2.27%
2023-04-24	0	36.94	-	-	-	-	0	0	-	36.94	-	-	-	-	0	-	-0.54%
2023-04-21	0	37.14	-	-	-	-	0	0	-	37.14	-	-	-	-	0	-	-1.49%
2023-04-20	0	37.70	-	-	-	-	0	0	-	37.70	-	-	-	-	0	-	-0.26%
2023-04-19	0	37.80	36.90	-	37.24	37.80	17,200	645,684	37.540	37.80	36.90	-	37.24	37.80	17,200	37.540	-0.68%
2023-04-18	0	38.06	-	-	-	-	0	0	-	38.06	-	-	-	-	0	-	0.00%
2023-04-17	0	38.06	-	-	-	-	0	0	-	38.06	-	-	-	-	0	-	0.11%
2023-04-14	0	38.02	-	-	-	-	0	0	-	38.02	-	-	-	-	0	-	0.58%
2023-04-13	0	37.80	-	-	-	-	0	0	-	37.80	-	-	-	-	0	-	0.00%
2023-04-12	0	37.80	-	-	-	-	0	0	-	37.80	-	-	-	-	0	-	-0.74%
2023-04-11	0	38.08	-	-	-	-	0	0	-	38.08	-	-	-	-	0	-	0.00%
2023-04-06	0	38.08	-	-	-	-	0	0	-	38.08	-	-	-	-	0	-	-0.31%
2023-04-04	0	38.20	-	-	-	-	0	0	-	38.20	-	-	-	-	0	-	0.00%
2023-04-03	0	38.20	-	-	-	-	0	0	-	38.20	-	-	-	-	0	-	0.16%
2023-03-31	0	38.14	-	-	-	-	0	0	-	38.14	-	-	-	-	0	-	0.42%
2023-03-30	0	37.98	-	-	-	-	0	0	-	37.98	-	-	-	-	0	-	1.06%
2023-03-29	0	37.58	-	-	-	-	0	0	-	37.58	-	-	-	-	0	-	0.05%
2023-03-28	0	37.56	-	-	-	-	0	0	-	37.56	-	-	-	-	0	-	0.00%
2023-03-27	0	37.56	-	-	-	-	0	0	-	37.56	-	-	-	-	0	-	-0.32%
2023-03-24	0	37.68	-	-	-	-	0	0	-	37.68	-	-	-	-	0	-	0.11%
2023-03-23	0	37.64	-	-	-	-	0	0	-	37.64	-	-	-	-	0	-	2.12%
2023-03-22	0	36.86	-	-	-	-	0	0	-	36.86	-	-	-	-	0	-	0.77%
2023-03-21	0	36.58	-	-	-	-	0	0	-	36.58	-	-	-	-	0	-	1.22%
2023-03-20	0	36.14	-	-	36.14	36.14	250	9,035	36.140	36.14	-	-	36.14	36.14	250	36.140	-0.88%
2023-03-17	0	36.46	-	-	-	-	0	0	-	36.46	-	-	-	-	0	-	0.44%
2023-03-16	0	36.30	-	-	-	-	0	0	-	36.30	-	-	-	-	0	-	-0.66%
2023-03-15	0	36.54	-	-	-	-	0	0	-	36.54	-	-	-	-	0	-	0.00%
2023-03-14	0	36.54	-	-	36.54	36.54	100	3,654	36.540	36.54	-	-	36.54	36.54	100	36.540	-0.87%
2023-03-13	0	36.86	-	-	-	-	0	0	-	36.86	-	-	-	-	0	-	0.00%
2023-03-10	0	36.86	-	-	-	-	0	0	-	36.86	-	-	-	-	0	-	-1.92%
2023-03-09	0	37.58	-	-	-	-	0	0	-	37.58	-	-	-	-	0	-	-0.27%
2023-03-08	0	37.68	-	-	-	-	0	0	-	37.68	-	-	-	-	0	-	-2.23%
2023-03-07	0	38.54	-	-	-	-	0	0	-	38.54	-	-	-	-	0	-	-0.16%
2023-03-06	0	38.60	-	-	-	-	0	0	-	38.60	-	-	-	-	0	-	0.84%
2023-03-03	0	38.28	-	-	-	-	0	0	-	38.28	-	-	-	-	0	-	0.00%
2023-03-02	0	38.28	-	-	-	-	0	0	-	38.28	-	-	-	-	0	-	-0.73%
2023-03-01	0	38.56	-	-	-	-	0	0	-	38.56	-	-	-	-	0	-	2.66%
2023-02-28	0	37.56	-	-	-	-	0	0	-	37.56	-	-	-	-	0	-	-0.32%
2023-02-27	0	37.68	-	-	-	-	0	0	-	37.68	-	-	-	-	0	-	-1.00%
2023-02-24	0	38.06	-	-	-	-	0	0	-	38.06	-	-	-	-	0	-	-1.35%
2023-02-23	0	38.58	-	-	-	-	0	0	-	38.58	-	-	-	-	0	-	0.00%
2023-02-22	0	38.58	-	-	-	-	0	0	-	38.58	-	-	-	-	0	-	-1.43%
2023-02-21	0	39.14	-	-	-	-	0	0	-	39.14	-	-	-	-	0	-	-0.46%
2023-02-20	0	39.32	-	-	-	-	0	0	-	39.32	-	-	-	-	0	-	0.00%
2023-02-17	0	39.32	-	-	-	-	0	0	-	39.32	-	-	-	-	0	-	-1.95%
2023-02-16	0	40.10	-	-	-	-	0	0	-	40.10	-	-	-	-	0	-	0.00%
2023-02-15	0	40.10	-	-	-	-	0	0	-	40.10	-	-	-	-	0	-	-1.52%
2023-02-14	0	40.72	-	-	40.00	40.72	16,000	646,160	40.385	40.72	-	-	40.00	40.72	16,000	40.385	-0.49%
2023-02-13	0	40.92	-	-	40.52	40.92	3,100	125,768	40.570	40.92	-	-	40.52	40.92	3,100	40.570	0.05%
2023-02-10	0	40.90	-	-	40.30	40.90	16,000	650,640	40.665	40.90	-	-	40.30	40.90	16,000	40.665	-1.97%
2023-02-09	0	41.72	-	42.16	41.72	42.40	64,000	2,679,350	41.865	41.72	-	42.16	41.72	42.40	64,000	41.865	-0.38%
2023-02-08	0	41.88	-	-	41.64	41.88	34,000	1,419,840	41.760	41.88	-	-	41.64	41.88	34,000	41.760	0.67%
2023-02-07	0	41.60	-	-	41.58	41.66	51,000	2,122,280	41.613	41.60	-	-	41.58	41.66	51,000	41.613	0.87%
2023-02-06	0	41.24	-	-	41.06	41.56	49,450	2,046,737	41.390	41.24	-	-	41.06	41.56	49,450	41.390	-2.60%
2023-02-03	0	42.34	41.20	-	42.32	42.44	17,000	720,460	42.380	42.34	41.20	-	42.32	42.44	17,000	42.380	-0.84%
2023-02-02	0	42.70	-	-	42.70	42.92	17,000	727,770	42.810	42.70	-	-	42.70	42.92	17,000	42.810	0.38%
2023-02-01	0	42.54	42.14	-	42.14	42.54	17,450	738,905	42.344	42.54	42.14	-	42.14	42.54	17,450	42.344	2.36%
2023-01-31	0	41.56	-	-	41.50	41.98	31,000	1,290,650	41.634	41.56	-	-	41.50	41.98	31,000	41.634	-0.95%
2023-01-30	0	41.96	-	-	-	-	0	0	-	41.96	-	-	-	-	0	-	-1.18%
2023-01-27	0	42.46	-	-	-	-	0	0	-	42.46	-	-	-	-	0	-	0.00%
2023-01-26	0	42.46	-	-	42.12	42.46	500	21,145	42.290	42.46	-	-	42.12	42.46	500	42.290	3.56%
2023-01-20	0	41.00	40.86	-	-	-	0	0	-	41.00	40.86	-	-	-	0	-	1.33%
2023-01-19	0	40.46	-	-	-	-	0	0	-	40.46	-	-	-	-	0	-	0.05%
2023-01-18	0	40.44	-	-	-	-	0	0	-	40.44	-	-	-	-	0	-	0.25%
2023-01-17	0	40.34	-	-	-	-	0	0	-	40.34	-	-	-	-	0	-	-0.59%
2023-01-16	0	40.58	-	-	40.40	40.88	6,150	250,440	40.722	40.58	-	-	40.40	40.88	6,150	40.722	0.74%
2023-01-13	0	40.28	40.20	-	40.12	40.26	17,000	683,230	40.190	40.28	40.20	-	40.12	40.26	17,000	40.190	1.00%
2023-01-12	0	39.88	-	-	39.88	39.88	2,500	99,700	39.880	39.88	-	-	39.88	39.88	2,500	39.880	0.91%
2023-01-11	0	39.52	-	-	-	-	0	0	-	39.52	-	-	-	-	0	-	0.66%
2023-01-10	0	39.26	-	-	-	-	0	0	-	39.26	-	-	-	-	0	-	0.82%
2023-01-09	0	38.94	-	-	-	-	0	0	-	38.94	-	-	-	-	0	-	2.42%
2023-01-06	0	38.02	-	-	38.18	38.18	1,500	57,270	38.180	38.02	-	-	38.18	38.18	1,500	38.180	0.90%
2023-01-05	0	37.68	-	-	-	-	0	0	-	37.68	-	-	-	-	0	-	1.45%
2023-01-04	0	37.14	-	-	-	-	0	0	-	37.14	-	-	-	-	0	-	0.00%
2023-01-03	0	37.14	-	-	37.14	37.14	700	25,998	37.140	37.14	-	-	37.14	37.14	700	37.140	1.75%
2022-12-30	0	36.50	-	-	-	-	0	0	-	36.50	-	-	-	-	0	-	0.00%
2022-12-29	0	36.50	-	-	-	-	0	0	-	36.50	-	-	-	-	0	-	-0.22%
2022-12-28	0	36.58	-	-	-	-	0	0	-	36.58	-	-	-	-	0	-	0.44%
2022-12-23	0	36.42	-	-	-	-	0	0	-	36.42	-	-	-	-	0	-	-1.35%
2022-12-22	0	36.92	-	-	37.08	37.08	100	3,708	37.080	36.92	-	-	37.08	37.08	100	37.080	0.82%
2022-12-21	0	36.62	-	-	-	-	0	0	-	36.62	-	-	-	-	0	-	-0.60%
2022-12-20	0	36.84	36.52	-	-	-	0	0	-	36.84	36.52	-	-	-	0	-	-1.55%
2022-12-19	0	37.42	-	-	37.48	37.76	17,000	639,540	37.620	37.42	-	-	37.48	37.76	17,000	37.620	-0.69%
2022-12-16	0	37.68	-	-	-	-	0	0	-	37.68	-	-	-	-	0	-	-0.58%
2022-12-15	0	37.90	-	-	37.90	37.90	50	1,895	37.900	37.90	-	-	37.90	37.90	50	37.900	-0.42%
2022-12-14	0	38.06	-	-	38.06	38.06	500	19,030	38.060	38.06	-	-	38.06	38.06	500	38.060	0.00%
2022-12-13	0	38.06	-	-	38.08	38.08	50	1,904	38.080	38.06	-	-	38.08	38.08	50	38.080	-0.42%
2022-12-12	0	38.22	-	-	-	-	0	0	-	38.22	-	-	-	-	0	-	-1.34%
2022-12-09	0	38.74	-	-	-	-	0	0	-	38.74	-	-	-	-	0	-	1.04%
2022-12-08	0	38.34	-	-	-	-	0	0	-	38.34	-	-	-	-	0	-	1.59%
2022-12-07	0	37.74	-	-	-	-	0	0	-	37.74	-	-	-	-	0	-	-1.62%
2022-12-06	0	38.36	-	-	-	-	0	0	-	38.36	-	-	-	-	0	-	-0.88%
2022-12-05	0	38.70	-	-	38.48	38.48	200	7,696	38.480	38.70	-	-	38.48	38.48	200	38.480	2.49%
2022-12-02	0	37.76	-	-	-	-	0	0	-	37.76	-	-	-	-	0	-	0.21%
2022-12-01	0	37.68	-	-	-	-	0	0	-	37.68	-	-	-	-	0	-	1.07%
2022-11-30	0	37.28	-	-	-	-	0	0	-	37.28	-	-	-	-	0	-	2.08%
2022-11-29	0	36.52	-	-	36.78	36.78	20,000	735,600	36.780	36.52	-	-	36.78	36.78	20,000	36.780	1.84%
2022-11-28	0	35.86	-	-	-	-	0	0	-	35.86	-	-	-	-	0	-	-1.21%
2022-11-25	0	36.30	-	-	-	-	0	0	-	36.30	-	-	-	-	0	-	-0.38%
2022-11-24	0	36.44	-	-	-	-	0	0	-	36.44	-	-	-	-	0	-	0.55%
2022-11-23	0	36.24	-	-	-	-	0	0	-	36.24	-	-	-	-	0	-	0.00%
2022-11-22	0	36.24	-	-	-	-	0	0	-	36.24	-	-	-	-	0	-	-1.58%
2022-11-21	0	36.82	-	-	-	-	0	0	-	36.82	-	-	-	-	0	-	-1.07%
2022-11-18	0	37.22	-	-	-	-	0	0	-	37.22	-	-	-	-	0	-	-0.32%
2022-11-17	0	37.34	-	-	-	-	0	0	-	37.34	-	-	-	-	0	-	-1.79%
2022-11-16	0	38.02	-	-	-	-	0	0	-	38.02	-	-	-	-	0	-	0.00%
2022-11-15	0	38.02	-	-	-	-	0	0	-	38.02	-	-	-	-	0	-	2.81%
2022-11-14	0	36.98	-	-	-	-	0	0	-	36.98	-	-	-	-	0	-	0.00%
2022-11-11	0	36.98	-	-	36.98	36.98	300	11,094	36.980	36.98	-	-	36.98	36.98	300	36.980	7.31%
2022-11-10	0	34.46	-	-	-	-	0	0	-	34.46	-	-	-	-	0	-	-2.66%
2022-11-09	0	35.40	-	-	-	-	0	0	-	35.40	-	-	-	-	0	-	-0.11%
2022-11-08	0	35.44	-	-	-	-	0	0	-	35.44	-	-	-	-	0	-	0.00%
2022-11-07	0	35.44	35.26	-	34.88	35.58	19,000	667,520	35.133	35.44	35.26	-	34.88	35.58	19,000	35.133	0.85%
2022-11-04	0	35.14	-	-	35.36	35.36	300	10,608	35.360	35.14	-	-	35.36	35.36	300	35.360	5.08%
2022-11-03	0	33.44	-	-	33.44	33.52	1,000	33,480	33.480	33.44	-	-	33.44	33.52	1,000	33.480	-2.28%
2022-11-02	0	34.22	34.22	34.52	-	-	0	0	-	34.22	34.22	34.52	-	-	0	-	2.03%
2022-11-01	0	33.54	-	-	-	-	0	0	-	33.54	-	-	-	-	0	-	3.39%
2022-10-31	0	32.44	-	-	-	-	0	0	-	32.44	-	-	-	-	0	-	0.19%
2022-10-28	0	32.38	-	-	-	-	0	0	-	32.38	-	-	-	-	0	-	-2.76%
2022-10-27	0	33.30	-	-	-	-	0	0	-	33.30	-	-	-	-	0	-	0.24%
2022-10-26	0	33.22	-	-	-	-	0	0	-	33.22	-	-	-	-	0	-	2.22%
2022-10-25	0	32.50	-	-	-	-	0	0	-	32.50	-	-	-	-	0	-	0.99%
2022-10-24	0	32.18	-	-	32.12	32.14	1,000	32,130	32.130	32.18	-	-	32.12	32.14	1,000	32.130	-4.00%
2022-10-21	0	33.52	-	-	-	-	0	0	-	33.52	-	-	-	-	0	-	-0.18%
2022-10-20	0	33.58	-	-	-	-	0	0	-	33.58	-	-	-	-	0	-	-2.04%
2022-10-19	0	34.28	-	-	-	-	0	0	-	34.28	-	-	-	-	0	-	-1.21%
2022-10-18	0	34.70	-	-	-	-	0	0	-	34.70	-	-	-	-	0	-	0.52%
2022-10-17	0	34.52	-	-	-	-	0	0	-	34.52	-	-	-	-	0	-	-0.52%
2022-10-14	0	34.70	-	-	34.92	34.92	500	17,460	34.920	34.70	-	-	34.92	34.92	500	34.920	3.46%
2022-10-13	0	33.54	-	-	-	-	0	0	-	33.54	-	-	-	-	0	-	-1.35%
2022-10-12	0	34.00	33.36	-	33.20	34.18	17,000	572,730	33.690	34.00	33.36	-	33.20	34.18	17,000	33.690	1.49%
2022-10-11	0	33.50	-	-	-	-	0	0	-	33.50	-	-	-	-	0	-	-1.41%
2022-10-10	0	33.98	-	-	-	-	0	0	-	33.98	-	-	-	-	0	-	-3.47%
2022-10-07	0	35.20	-	-	-	-	0	0	-	35.20	-	-	-	-	0	-	-2.11%
2022-10-06	0	35.96	-	-	-	-	0	0	-	35.96	-	-	-	-	0	-	-0.39%
2022-10-05	0	36.10	-	-	35.70	36.14	1,150	41,427	36.024	36.10	-	-	35.70	36.14	1,150	36.023	5.25%
2022-10-03	0	34.30	-	-	-	-	0	0	-	34.30	-	-	-	-	0	-	0.00%
2022-09-30	0	34.30	33.92	-	34.30	34.34	500	17,160	34.320	34.30	33.92	-	34.30	34.34	500	34.320	-0.75%
2022-09-29	0	34.56	-	-	-	-	0	0	-	34.56	-	-	-	-	0	-	-0.06%
2022-09-28	0	34.58	-	-	-	-	0	0	-	34.58	-	-	-	-	0	-	-2.92%
2022-09-27	0	35.62	-	-	-	-	0	0	-	35.62	-	-	-	-	0	-	0.00%
2022-09-26	0	35.62	-	-	-	-	0	0	-	35.62	-	-	-	-	0	-	-0.22%
2022-09-23	0	35.70	-	-	-	-	0	0	-	35.70	-	-	-	-	0	-	-1.65%
2022-09-22	0	36.30	-	-	-	-	0	0	-	36.30	-	-	-	-	0	-	-0.93%
2022-09-21	0	36.64	-	-	36.64	36.64	100	3,664	36.640	36.64	-	-	36.64	36.64	100	36.640	-1.61%
2022-09-20	0	37.24	-	-	-	-	0	0	-	37.24	-	-	-	-	0	-	0.54%
2022-09-19	0	37.04	-	-	-	-	0	0	-	37.04	-	-	-	-	0	-	-0.70%
2022-09-16	0	37.30	-	-	37.42	37.56	400	14,996	37.490	37.30	-	-	37.42	37.56	400	37.490	-2.25%
2022-09-15	0	38.16	-	-	-	-	0	0	-	38.16	-	-	-	-	0	-	-1.70%
2022-09-14	0	38.82	-	-	-	-	0	0	-	38.82	-	-	-	-	0	-	-2.32%
2022-09-13	0	39.74	-	-	-	-	0	0	-	39.74	-	-	-	-	0	-	0.56%
2022-09-09	0	39.52	-	-	-	-	0	0	-	39.52	-	-	-	-	0	-	0.92%
2022-09-08	0	39.16	-	-	-	-	0	0	-	39.16	-	-	-	-	0	-	-0.46%
2022-09-07	0	39.34	-	-	39.26	39.34	300	11,788	39.293	39.34	-	-	39.26	39.34	300	39.293	0.20%
2022-09-06	0	39.26	-	-	-	-	0	0	-	39.26	-	-	-	-	0	-	0.00%
2022-09-05	0	39.26	-	-	-	-	0	0	-	39.26	-	-	-	-	0	-	-0.96%
2022-09-02	0	39.64	-	-	39.82	39.82	450	17,919	39.820	39.64	-	-	39.82	39.82	450	39.820	-0.70%
2022-09-01	0	39.92	-	-	-	-	0	0	-	39.92	-	-	-	-	0	-	-2.16%
2022-08-31	0	40.80	40.10	-	-	-	0	0	-	40.80	40.10	-	-	-	0	-	-1.45%
2022-08-30	0	41.40	-	-	-	-	0	0	-	41.40	-	-	-	-	0	-	-0.14%
2022-08-29	0	41.46	-	-	-	-	0	0	-	41.46	-	-	-	-	0	-	-1.10%
2022-08-26	0	41.92	-	-	-	-	0	0	-	41.92	-	-	-	-	0	-	0.00%
2022-08-25	0	41.92	-	-	-	-	0	0	-	41.92	-	-	-	-	0	-	0.43%
2022-08-24	0	41.74	-	-	-	-	0	0	-	41.74	-	-	-	-	0	-	-2.20%
2022-08-23	0	42.68	-	-	-	-	0	0	-	42.68	-	-	-	-	0	-	-0.70%
2022-08-22	0	42.98	-	-	-	-	0	0	-	42.98	-	-	-	-	0	-	-0.60%
2022-08-19	0	43.24	-	-	-	-	0	0	-	43.24	-	-	-	-	0	-	-0.78%
2022-08-18	0	43.58	-	-	-	-	0	0	-	43.58	-	-	-	-	0	-	0.00%
2022-08-17	0	43.58	-	-	43.40	43.40	100	4,340	43.400	43.58	-	-	43.40	43.40	100	43.400	0.41%
2022-08-16	0	43.40	-	-	-	-	0	0	-	43.40	-	-	-	-	0	-	0.00%
2022-08-15	0	43.40	-	-	-	-	0	0	-	43.40	-	-	-	-	0	-	0.37%
2022-08-12	0	43.24	-	43.60	-	-	0	0	-	43.24	-	43.60	-	-	0	-	0.00%
2022-08-11	0	43.24	-	-	-	-	0	0	-	43.24	-	-	-	-	0	-	1.69%
2022-08-10	0	42.52	-	-	-	-	0	0	-	42.52	-	-	-	-	0	-	-1.21%
2022-08-09	0	43.04	-	-	-	-	0	0	-	43.04	-	-	-	-	0	-	0.00%
2022-08-08	0	43.04	-	-	-	-	0	0	-	43.04	-	-	-	-	0	-	0.00%
2022-08-05	0	43.04	-	-	-	-	0	0	-	43.04	-	-	-	-	0	-	1.22%
2022-08-04	0	42.52	-	-	-	-	0	0	-	42.52	-	-	-	-	0	-	0.05%
2022-08-03	0	42.50	-	-	42.60	42.60	500	21,300	42.600	42.50	-	-	42.60	42.60	500	42.600	-0.33%
2022-08-02	0	42.64	-	-	-	-	0	0	-	42.64	-	-	-	-	0	-	-1.16%
2022-08-01	0	43.14	-	-	42.60	42.60	400	17,040	42.600	43.14	-	-	42.60	42.60	400	42.600	0.05%
2022-07-29	0	43.12	-	-	-	-	0	0	-	43.12	-	-	-	-	0	-	0.00%
2022-07-28	0	43.12	-	-	-	-	0	0	-	43.12	-	-	-	-	0	-	0.09%
2022-07-27	0	43.08	-	-	-	-	0	0	-	43.08	-	-	-	-	0	-	0.00%
2022-07-26	0	43.08	-	-	-	-	0	0	-	43.08	-	-	-	-	0	-	0.00%
2022-07-25	0	43.08	-	-	43.08	43.08	200	8,616	43.080	43.08	-	-	43.08	43.08	200	43.080	-0.78%
2022-07-22	0	43.42	-	-	-	-	0	0	-	43.42	-	-	-	-	0	-	0.00%
2022-07-21	0	43.42	-	-	-	-	0	0	-	43.42	-	-	-	-	0	-	0.00%
2022-07-20	0	43.42	-	-	-	-	0	0	-	43.42	-	-	-	-	0	-	0.00%
2022-07-19	0	43.42	-	-	-	-	0	0	-	43.42	-	-	-	-	0	-	-0.09%
2022-07-18	0	43.46	-	-	-	-	0	0	-	43.46	-	-	-	-	0	-	0.98%
2022-07-15	0	43.04	-	-	-	-	0	0	-	43.04	-	-	-	-	0	-	-0.05%
2022-07-14	0	43.06	-	-	-	-	0	0	-	43.06	-	-	-	-	0	-	0.89%
2022-07-13	0	42.68	-	-	-	-	0	0	-	42.68	-	-	-	-	0	-	0.52%
2022-07-12	0	42.46	-	-	-	-	0	0	-	42.46	-	-	-	-	0	-	-2.57%
2022-07-11	0	43.58	-	-	-	-	0	0	-	43.58	-	-	-	-	0	-	-1.94%
2022-07-08	0	44.44	-	-	-	-	0	0	-	44.44	-	-	-	-	0	-	0.00%
2022-07-07	0	44.44	-	-	-	-	0	0	-	44.44	-	-	-	-	0	-	0.23%
2022-07-06	0	44.34	-	-	-	-	0	0	-	44.34	-	-	-	-	0	-	0.00%
2022-07-05	0	44.34	-	-	-	-	0	0	-	44.34	-	-	-	-	0	-	0.00%
2022-07-04	0	44.34	-	-	-	-	0	0	-	44.34	-	-	-	-	0	-	-0.81%
2022-06-30	0	44.70	-	-	-	-	0	0	-	44.70	-	-	-	-	0	-	-0.49%
2022-06-29	0	44.92	-	-	-	-	0	0	-	44.92	-	-	-	-	0	-	-2.73%
2022-06-28	0	46.18	-	-	-	-	0	0	-	46.18	-	-	-	-	0	-	0.00%
2022-06-27	0	46.18	-	-	46.36	46.36	150	6,954	46.360	46.18	-	-	46.36	46.36	150	46.360	2.99%
2022-06-24	0	44.84	-	-	-	-	0	0	-	44.84	-	-	-	-	0	-	2.37%
2022-06-23	0	43.80	-	-	-	-	0	0	-	43.80	-	-	-	-	0	-	0.00%
2022-06-22	0	43.80	-	-	-	-	0	0	-	43.80	-	-	-	-	0	-	-0.23%
2022-06-21	0	43.90	-	-	-	-	0	0	-	43.90	-	-	-	-	0	-	0.92%
2022-06-20	0	43.50	-	-	-	-	0	0	-	43.50	-	-	-	-	0	-	0.42%
2022-06-17	0	43.32	-	-	-	-	0	0	-	43.32	-	-	-	-	0	-	0.00%
2022-06-16	0	43.32	-	-	-	-	0	0	-	43.32	-	-	-	-	0	-	-0.69%
2022-06-15	0	43.62	-	-	-	-	0	0	-	43.62	-	-	-	-	0	-	-0.05%
2022-06-14	0	43.64	-	-	-	-	0	0	-	43.64	-	-	-	-	0	-	-0.59%
2022-06-13	0	43.90	-	-	-	-	0	0	-	43.90	-	-	-	-	0	-	-2.23%
2022-06-10	0	44.90	-	-	-	-	0	0	-	44.90	-	-	-	-	0	-	1.72%
2022-06-09	0	44.14	-	-	-	-	0	0	-	44.14	-	-	-	-	0	-	0.00%
2022-06-08	0	44.14	-	-	-	-	0	0	-	44.14	-	-	-	-	0	-	0.68%
2022-06-07	0	43.84	-	-	-	-	0	0	-	43.84	-	-	-	-	0	-	-1.26%
2022-06-06	0	44.40	-	-	44.20	44.20	200	8,840	44.200	44.40	-	-	44.20	44.20	200	44.200	2.83%
2022-06-02	0	43.18	-	-	-	-	0	0	-	43.18	-	-	-	-	0	-	0.14%
2022-06-01	0	43.12	-	-	-	-	0	0	-	43.12	-	-	-	-	0	-	0.00%
2022-05-31	0	43.12	-	-	-	-	0	0	-	43.12	-	-	-	-	0	-	1.70%
2022-05-30	0	42.40	-	-	-	-	0	0	-	42.40	-	-	-	-	0	-	2.81%
2022-05-27	0	41.24	-	-	-	-	0	0	-	41.24	-	-	-	-	0	-	0.68%
2022-05-26	0	40.96	-	-	-	-	0	0	-	40.96	-	-	-	-	0	-	-0.29%
2022-05-25	0	41.08	-	-	-	-	0	0	-	41.08	-	-	-	-	0	-	0.00%
2022-05-24	0	41.08	-	-	42.10	42.10	100	4,210	42.100	41.08	-	-	42.10	42.10	100	42.100	-2.88%
2022-05-23	0	42.30	-	-	41.96	42.30	14,000	589,820	42.130	42.30	-	-	41.96	42.30	14,000	42.130	0.33%
2022-05-20	0	42.16	-	-	-	-	0	0	-	42.16	-	-	-	-	0	-	2.48%
2022-05-19	0	41.14	-	-	41.02	41.14	9,250	379,703	41.049	41.14	-	-	41.02	41.14	9,250	41.049	-0.63%
2022-05-18	0	41.40	41.40	-	-	-	0	0	-	41.40	41.40	-	-	-	0	-	0.73%
2022-05-17	0	41.10	40.88	-	40.90	40.90	7,000	286,300	40.900	41.10	40.88	-	40.90	40.90	7,000	40.900	2.75%
2022-05-16	0	40.00	40.00	-	-	-	0	0	-	40.00	40.00	-	-	-	0	-	0.10%
2022-05-13	0	39.96	39.80	-	-	-	0	0	-	39.96	39.80	-	-	-	0	-	1.52%
2022-05-12	0	39.36	-	-	39.50	39.50	500	19,750	39.500	39.36	-	-	39.50	39.50	500	39.500	-2.33%
2022-05-11	0	40.30	40.30	-	-	-	0	0	-	40.30	40.30	-	-	-	0	-	1.82%
2022-05-10	0	39.58	-	-	-	-	0	0	-	39.58	-	-	-	-	0	-	-1.05%
2022-05-06	0	40.00	-	-	39.84	40.00	12,000	479,040	39.920	40.00	-	-	39.84	40.00	12,000	39.920	-3.38%
2022-05-05	0	41.40	-	-	-	-	0	0	-	41.40	-	-	-	-	0	-	0.00%
2022-05-04	0	41.40	-	-	-	-	0	0	-	41.40	-	-	-	-	0	-	0.00%
2022-05-03	0	41.40	-	-	-	-	0	0	-	41.40	-	-	-	-	0	-	3.14%
2022-04-29	0	40.14	-	-	-	-	0	0	-	40.14	-	-	-	-	0	-	0.00%
2022-04-28	0	40.14	-	-	-	-	0	0	-	40.14	-	-	-	-	0	-	0.30%
2022-04-27	0	40.02	-	-	-	-	0	0	-	40.02	-	-	-	-	0	-	1.78%
2022-04-26	0	39.32	-	-	-	-	0	0	-	39.32	-	-	-	-	0	-	0.87%
2022-04-25	0	38.98	-	-	38.90	39.72	400	15,724	39.310	38.98	-	-	38.90	39.72	400	39.310	-5.80%
2022-04-22	0	41.38	-	41.38	-	-	0	0	-	41.38	-	41.38	-	-	0	-	-1.15%
2022-04-21	0	41.86	-	-	41.86	41.86	200	8,372	41.860	41.86	-	-	41.86	41.86	200	41.860	-2.15%
2022-04-20	0	42.78	-	-	43.00	43.00	50	2,150	43.000	42.78	-	-	43.00	43.00	50	43.000	-1.75%
2022-04-19	0	43.54	-	-	-	-	0	0	-	43.54	-	-	-	-	0	-	-1.72%
2022-04-14	0	44.30	44.20	-	-	-	0	0	-	44.30	44.20	-	-	-	0	-	0.64%
2022-04-13	0	44.02	-	-	-	-	0	0	-	44.02	-	-	-	-	0	-	0.36%
2022-04-12	0	43.86	-	-	-	-	0	0	-	43.86	-	-	-	-	0	-	0.32%
2022-04-11	0	43.72	-	-	-	-	0	0	-	43.72	-	-	-	-	0	-	-3.49%
2022-04-08	0	45.30	-	-	45.30	45.30	100	4,530	45.300	45.30	-	-	45.30	45.30	100	45.300	-0.83%
2022-04-07	0	45.68	-	-	45.82	45.84	200	9,166	45.830	45.68	-	-	45.82	45.84	200	45.830	-1.42%
2022-04-06	0	46.34	-	-	-	-	0	0	-	46.34	-	-	-	-	0	-	-2.61%
2022-04-04	0	47.58	-	-	47.58	47.58	1,000	47,580	47.580	47.58	-	-	47.58	47.58	1,000	47.580	1.71%
2022-04-01	0	46.78	-	-	-	-	0	0	-	46.78	-	-	-	-	0	-	-0.34%
2022-03-31	0	46.94	-	-	-	-	0	0	-	46.94	-	-	-	-	0	-	-0.38%
2022-03-30	0	47.12	-	-	-	-	0	0	-	47.12	-	-	-	-	0	-	2.61%
2022-03-29	0	45.92	-	-	-	-	0	0	-	45.92	-	-	-	-	0	-	0.00%
2022-03-28	0	45.92	-	-	-	-	0	0	-	45.92	-	-	-	-	0	-	-0.78%
2022-03-25	0	46.28	46.28	-	-	-	0	0	-	46.28	46.28	-	-	-	0	-	-2.73%
2022-03-24	0	47.58	-	-	-	-	0	0	-	47.58	-	-	-	-	0	-	-0.08%
2022-03-23	0	47.62	-	-	-	-	0	0	-	47.62	-	-	-	-	0	-	1.32%
2022-03-22	0	47.00	-	-	-	-	0	0	-	47.00	-	-	-	-	0	-	0.13%
2022-03-21	0	46.94	-	-	-	-	0	0	-	46.94	-	-	-	-	0	-	0.00%
2022-03-18	0	46.94	-	-	-	-	0	0	-	46.94	-	-	-	-	0	-	-0.55%
2022-03-17	0	47.20	-	-	46.92	47.20	3,700	174,111	47.057	47.20	-	-	46.92	47.20	3,700	47.057	5.64%
2022-03-16	0	44.68	-	-	-	-	0	0	-	44.68	-	-	-	-	0	-	7.40%
2022-03-15	0	41.60	-	-	41.68	43.16	18,350	791,210	43.118	41.60	-	-	41.68	43.16	18,350	43.118	-4.01%
2022-03-14	0	43.34	-	43.90	43.60	43.90	6,250	274,360	43.898	43.34	-	43.90	43.60	43.90	6,250	43.898	-4.66%
2022-03-11	0	45.46	-	-	44.92	44.92	200	8,984	44.920	45.46	-	-	44.92	44.92	200	44.920	-1.81%
2022-03-10	0	46.30	-	-	-	-	0	0	-	46.30	-	-	-	-	0	-	2.98%
2022-03-09	0	44.96	-	-	-	-	0	0	-	44.96	-	-	-	-	0	-	0.22%
2022-03-08	0	44.86	-	-	-	-	0	0	-	44.86	-	-	-	-	0	-	-1.71%
2022-03-07	0	45.64	-	-	45.84	45.90	300	13,760	45.867	45.64	-	-	45.84	45.90	300	45.867	-4.44%
2022-03-04	0	47.76	-	-	47.76	47.76	150	7,164	47.760	47.76	-	-	47.76	47.76	150	47.760	-4.17%
2022-03-03	0	49.84	-	-	-	-	0	0	-	49.84	-	-	-	-	0	-	-1.23%
2022-03-02	0	50.46	-	-	-	-	0	0	-	50.46	-	-	-	-	0	-	-1.48%
2022-03-01	0	51.22	-	-	-	-	0	0	-	51.22	-	-	-	-	0	-	0.95%
2022-02-28	0	50.74	-	-	-	-	0	0	-	50.74	-	-	-	-	0	-	0.96%
2022-02-25	0	50.26	-	-	-	-	0	0	-	50.26	-	-	-	-	0	-	1.09%
2022-02-24	0	49.72	49.10	-	50.00	50.10	200	10,010	50.050	49.72	49.10	-	50.00	50.10	200	50.050	-2.39%
2022-02-23	0	50.94	50.10	-	-	-	0	0	-	50.94	50.10	-	-	-	0	-	0.87%
2022-02-22	0	50.50	-	-	-	-	0	0	-	50.50	-	-	-	-	0	-	-1.98%
2022-02-21	0	51.52	-	-	-	-	0	0	-	51.52	-	-	-	-	0	-	-0.96%
2022-02-18	0	52.02	-	-	-	-	0	0	-	52.02	-	-	-	-	0	-	-0.95%
2022-02-17	0	52.52	-	-	-	-	0	0	-	52.52	-	-	-	-	0	-	0.65%
2022-02-16	0	52.18	-	-	-	-	0	0	-	52.18	-	-	-	-	0	-	2.39%
2022-02-15	0	50.96	-	-	-	-	0	0	-	50.96	-	-	-	-	0	-	0.35%
2022-02-14	0	50.78	-	-	51.16	51.16	100	5,116	51.160	50.78	-	-	51.16	51.16	100	51.160	-1.63%
2022-02-11	0	51.62	-	-	51.48	51.64	300	15,468	51.560	51.62	-	-	51.48	51.64	300	51.560	-0.85%
2022-02-10	0	52.06	52.42	-	-	-	0	0	-	52.06	52.42	-	-	-	0	-	0.35%
2022-02-09	0	51.88	-	-	-	-	0	0	-	51.88	-	-	-	-	0	-	1.25%
2022-02-08	0	51.24	-	-	50.82	51.24	700	35,754	51.077	51.24	-	-	50.82	51.24	700	51.077	-2.59%
2022-02-07	0	52.60	-	-	52.60	52.60	4,800	252,241	52.550	52.60	-	-	52.60	52.60	4,800	52.550	0.46%
2022-02-04	0	52.36	52.06	-	51.96	52.42	6,550	340,984	52.059	52.36	52.06	-	51.96	52.42	6,550	52.059	2.63%
2022-01-31	0	51.02	-	-	-	-	0	0	-	51.02	-	-	-	-	0	-	0.55%
2022-01-28	0	50.74	-	-	50.10	50.74	2,050	103,474	50.475	50.74	-	-	50.10	50.74	2,050	50.475	-1.55%
2022-01-27	0	51.54	-	52.00	51.54	51.54	50	2,577	51.540	51.54	-	52.00	51.54	51.54	50	51.540	-3.12%
2022-01-26	0	53.20	-	-	53.20	53.20	100	5,320	53.200	53.20	-	-	53.20	53.20	100	53.200	0.00%
2022-01-25	0	53.20	-	53.20	53.60	54.06	600	32,266	53.777	53.20	-	53.20	53.60	54.06	600	53.777	-2.99%
2022-01-24	0	54.84	-	-	55.00	55.00	1,400	77,000	55.000	54.84	-	-	55.00	55.00	1,400	55.000	-0.98%
2022-01-21	0	55.38	54.40	-	-	-	0	0	-	55.38	54.40	-	-	-	0	-	-0.18%
2022-01-20	0	55.48	54.40	-	-	-	0	0	-	55.48	54.40	-	-	-	0	-	0.69%
2022-01-19	0	55.10	54.40	-	55.20	55.20	550	30,360	55.200	55.10	54.40	-	55.20	55.20	550	55.200	-1.99%
2022-01-18	0	56.22	55.80	-	-	-	0	0	-	56.22	55.80	-	-	-	0	-	-0.92%
2022-01-17	0	56.74	-	-	56.74	56.74	100	5,674	56.740	56.74	-	-	56.74	56.74	100	56.740	1.68%
2022-01-14	0	55.80	-	-	55.70	55.70	200	11,140	55.700	55.80	-	-	55.70	55.70	200	55.700	-1.06%
2022-01-13	0	56.40	-	-	56.40	56.40	1,500	84,600	56.400	56.40	-	-	56.40	56.40	1,500	56.400	-1.16%
2022-01-12	0	57.06	55.80	-	56.68	57.06	600	34,198	56.997	57.06	55.80	-	56.68	57.06	600	56.997	3.97%
2022-01-11	0	54.88	54.50	54.90	-	-	0	0	-	54.88	54.50	54.90	-	-	0	-	0.00%
2022-01-10	0	54.88	54.58	-	54.58	54.58	100	5,458	54.580	54.88	54.58	-	54.58	54.58	100	54.580	0.29%
2022-01-07	0	54.72	54.54	-	54.54	54.72	250	13,644	54.576	54.72	54.54	-	54.54	54.72	250	54.576	0.11%
2022-01-06	0	54.66	-	-	54.40	54.74	700	38,200	54.571	54.66	-	-	54.40	54.74	700	54.571	-2.36%
2022-01-05	0	55.98	-	-	56.00	56.00	200	11,200	56.000	55.98	-	-	56.00	56.00	200	56.000	-3.58%
2022-01-04	0	58.06	-	-	57.88	58.06	200	11,594	57.970	58.06	-	-	57.88	58.06	200	57.970	-0.51%
2022-01-03	0	58.36	-	58.80	-	-	0	0	-	58.36	-	58.80	-	-	0	-	0.00%
2021-12-31	0	58.36	-	-	-	-	0	0	-	58.36	-	-	-	-	0	-	0.62%
2021-12-30	0	58.00	57.80	-	58.00	58.00	100	5,800	58.000	58.00	57.80	-	58.00	58.00	100	58.000	0.38%
2021-12-29	0	57.78	57.50	-	57.78	57.78	250	14,445	57.780	57.78	57.50	-	57.78	57.78	250	57.780	-0.62%
2021-12-28	0	58.14	58.00	-	58.14	58.14	150	8,721	58.140	58.14	58.00	-	58.14	58.14	150	58.140	-0.45%
2021-12-24	0	58.40	58.12	58.52	58.40	58.52	1,200	70,122	58.435	58.40	58.12	58.52	58.40	58.52	1,200	58.435	-0.51%
2021-12-23	0	58.70	58.50	-	58.68	58.70	1,800	105,654	58.697	58.70	58.50	-	58.68	58.70	1,800	58.697	0.72%
2021-12-22	0	58.28	57.96	-	57.96	58.28	350	20,382	58.234	58.28	57.96	-	57.96	58.28	350	58.234	2.00%
2021-12-21	0	57.14	57.08	-	57.08	57.26	100	5,717	57.170	57.14	57.08	-	57.08	57.26	100	57.170	0.95%
2021-12-20	0	56.60	-	-	56.60	58.80	12,800	727,911	56.868	56.60	-	-	56.60	58.80	12,800	56.868	-3.74%
2021-12-17	0	58.80	-	-	-	-	0	0	-	58.80	-	-	-	-	0	-	-1.64%
2021-12-16	0	59.78	-	-	-	-	0	0	-	59.78	-	-	-	-	0	-	0.17%
2021-12-15	0	59.68	-	60.32	60.00	60.32	6,850	412,919	60.280	59.68	-	60.32	60.00	60.32	6,850	60.280	-3.02%
2021-12-14	0	61.54	61.00	-	61.86	61.86	50	3,093	61.860	61.54	61.00	-	61.86	61.86	50	61.860	-1.16%
2021-12-13	0	62.26	61.48	-	61.72	62.26	100	6,199	61.990	62.26	61.48	-	61.72	62.26	100	61.990	1.27%
2021-12-10	0	61.48	60.48	-	61.42	62.00	24,200	1,490,130	61.576	61.48	60.48	-	61.42	62.00	24,200	61.576

---

Webb-site Database - Powered By Linux Group

Back to top

---