Premia Dow Jones Emerging Asean Titans 100 ETF: Unit

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02810	2018-08-06			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	0	72.42	-	75.80	-	-	0	0	-	72.42	-	75.80	-	-	0	-	0.00%
2025-12-30	0	72.42	-	75.80	-	-	0	0	-	72.42	-	75.80	-	-	0	-	0.00%
2025-12-29	0	72.42	72.22	75.80	-	-	0	0	-	72.42	72.22	75.80	-	-	0	-	-0.79%
2025-12-24	0	73.00	73.00	75.80	-	-	49	3,573	72.918	73.00	73.00	75.80	-	-	49	72.918	0.50%
2025-12-23	0	72.64	-	75.80	-	-	0	0	-	72.64	-	75.80	-	-	0	-	0.39%
2025-12-22	0	72.36	71.64	75.80	72.36	72.36	100	7,236	72.360	72.36	71.64	75.80	72.36	72.36	100	72.360	1.01%
2025-12-19	0	71.64	-	75.80	71.64	71.64	50	3,582	71.640	71.64	-	75.80	71.64	71.64	50	71.640	0.59%
2025-12-18	0	71.22	-	75.80	-	-	0	0	-	71.22	-	75.80	-	-	0	-	0.00%
2025-12-17	0	71.22	-	75.80	71.22	71.78	3,350	238,699	71.253	71.22	-	75.80	71.22	71.78	3,350	71.253	-0.42%
2025-12-16	0	71.52	71.12	75.80	71.52	71.52	50	3,576	71.520	71.52	71.12	75.80	71.52	71.52	50	71.520	0.51%
2025-12-15	0	71.16	-	75.80	-	-	0	0	-	71.16	-	75.80	-	-	0	-	0.57%
2025-12-12	0	70.76	-	75.80	-	-	0	0	-	70.76	-	75.80	-	-	0	-	0.00%
2025-12-11	0	70.76	-	75.80	71.40	71.40	700	49,980	71.400	70.76	-	75.80	71.40	71.40	700	71.400	-0.56%
2025-12-10	0	71.16	-	-	-	-	0	0	-	71.16	-	-	-	-	0	-	-0.28%
2025-12-09	0	71.36	-	75.80	71.36	71.36	50	3,568	71.360	71.36	-	75.80	71.36	71.36	50	71.360	0.22%
2025-12-08	0	71.20	-	75.80	71.20	71.20	300	21,360	71.200	71.20	-	75.80	71.20	71.20	300	71.200	0.17%
2025-12-05	0	71.08	71.00	71.20	71.08	71.08	50	3,554	71.080	71.08	71.00	71.20	71.08	71.08	50	71.080	0.31%
2025-12-04	0	70.86	-	71.20	-	-	0	0	-	70.86	-	71.20	-	-	0	-	-0.28%
2025-12-03	0	71.06	-	71.20	-	-	0	0	-	71.06	-	71.20	-	-	0	-	0.00%
2025-12-02	0	71.06	-	75.80	-	-	0	0	-	71.06	-	75.80	-	-	0	-	0.14%
2025-12-01	0	70.96	-	71.08	70.76	70.76	200	14,152	70.760	70.96	-	71.08	70.76	70.76	200	70.760	0.80%
2025-11-28	0	70.40	-	70.40	-	-	0	0	-	70.40	-	70.40	-	-	0	-	0.00%
2025-11-27	0	70.40	-	70.76	-	-	0	0	-	70.40	-	70.76	-	-	0	-	0.00%
2025-11-26	0	70.40	70.30	75.80	-	-	0	0	-	70.40	70.30	75.80	-	-	0	-	0.43%
2025-11-25	0	70.10	-	75.80	-	-	0	0	-	70.10	-	75.80	-	-	0	-	0.09%
2025-11-24	0	70.04	-	75.80	69.92	69.92	100	6,992	69.920	70.04	-	75.80	69.92	69.92	100	69.920	0.17%
2025-11-21	0	69.92	-	75.80	-	-	0	0	-	69.92	-	75.80	-	-	0	-	-0.14%
2025-11-20	0	70.02	-	75.80	70.02	70.02	1,100	77,022	70.020	70.02	-	75.80	70.02	70.02	1,100	70.020	0.75%
2025-11-19	0	69.50	-	75.80	-	-	0	0	-	69.50	-	75.80	-	-	0	-	0.06%
2025-11-18	0	69.46	68.30	75.80	69.46	69.46	300	20,838	69.460	69.46	68.30	75.80	69.46	69.46	300	69.460	0.00%
2025-11-17	0	69.46	69.08	75.80	69.34	69.34	300	20,802	69.340	69.46	69.08	75.80	69.34	69.34	300	69.340	0.55%
2025-11-14	0	69.08	68.64	75.80	69.22	69.22	300	20,766	69.220	69.08	68.64	75.80	69.22	69.22	300	69.220	-0.97%
2025-11-13	0	69.76	65.00	75.80	69.84	69.84	50	3,492	69.840	69.76	65.00	75.80	69.84	69.84	50	69.840	0.46%
2025-11-12	0	69.44	69.44	75.80	-	-	0	0	-	69.44	69.44	75.80	-	-	0	-	0.17%
2025-11-11	0	69.32	69.30	75.80	69.32	69.32	1,500	103,980	69.320	69.32	69.30	75.80	69.32	69.32	1,500	69.320	-0.63%
2025-11-10	0	69.76	69.74	75.80	-	-	0	0	-	69.76	69.74	75.80	-	-	0	-	0.00%
2025-11-07	0	69.76	65.00	75.80	-	-	0	0	-	69.76	65.00	75.80	-	-	0	-	0.00%
2025-11-06	0	69.76	65.00	75.80	-	-	0	0	-	69.76	65.00	75.80	-	-	0	-	0.37%
2025-11-05	0	69.50	68.50	75.80	-	-	0	0	-	69.50	68.50	75.80	-	-	0	-	0.00%
2025-11-04	0	69.50	65.00	75.80	69.50	69.50	500	34,750	69.500	69.50	65.00	75.80	69.50	69.50	500	69.500	-0.14%
2025-11-03	0	69.60	65.00	75.80	69.60	69.60	1,200	83,520	69.600	69.60	65.00	75.80	69.60	69.60	1,200	69.600	-0.14%
2025-10-31	0	69.70	65.00	75.80	-	-	0	0	-	69.70	65.00	75.80	-	-	0	-	-0.31%
2025-10-30	0	69.92	69.28	70.00	69.92	69.92	4,000	279,680	69.920	69.92	69.28	70.00	69.92	69.92	4,000	69.920	0.29%
2025-10-28	0	69.72	69.28	75.80	-	-	0	0	-	69.72	69.28	75.80	-	-	0	-	0.00%
2025-10-27	0	69.72	-	70.20	-	-	0	0	-	69.72	-	70.20	-	-	0	-	-0.29%
2025-10-24	0	69.92	-	75.80	69.92	72.50	6,000	422,100	70.350	69.92	-	75.80	69.92	72.50	6,000	70.350	1.16%
2025-10-23	0	69.12	-	75.80	-	-	0	0	-	69.12	-	75.80	-	-	0	-	0.32%
2025-10-22	0	68.90	-	75.80	-	-	0	0	-	68.90	-	75.80	-	-	0	-	0.00%
2025-10-21	0	68.90	-	75.80	68.46	68.88	2,100	143,807	68.480	68.90	-	75.80	68.46	68.88	2,100	68.480	1.06%
2025-10-20	0	68.18	-	75.80	-	-	0	0	-	68.18	-	75.80	-	-	0	-	0.26%
2025-10-17	0	68.00	67.82	69.50	68.84	68.84	450	30,978	68.840	68.00	67.82	69.50	68.84	68.84	450	68.840	-0.70%
2025-10-16	0	68.48	67.92	68.80	-	-	0	0	-	68.48	67.92	68.80	-	-	0	-	0.00%
2025-10-15	0	68.48	67.92	75.80	68.50	68.50	1,050	71,925	68.500	68.48	67.92	75.80	68.50	68.50	1,050	68.500	0.18%
2025-10-14	0	68.36	-	75.80	68.90	69.00	3,550	244,907	68.988	68.36	-	75.80	68.90	69.00	3,550	68.988	-0.06%
2025-10-13	0	68.40	-	68.90	-	-	0	0	-	68.40	-	68.90	-	-	0	-	0.00%
2025-10-10	0	68.40	-	69.00	-	-	0	0	-	68.40	-	69.00	-	-	0	-	0.00%
2025-10-09	0	68.40	-	69.00	-	-	0	0	-	68.40	-	69.00	-	-	0	-	0.32%
2025-10-08	0	68.18	65.20	69.60	-	-	0	0	-	68.18	65.20	69.60	-	-	0	-	0.35%
2025-10-06	0	67.94	67.66	75.80	67.94	68.04	850	57,754	67.946	67.94	67.66	75.80	67.94	68.04	850	67.946	0.06%
2025-10-03	0	67.90	67.66	75.80	-	-	0	0	-	67.90	67.66	75.80	-	-	0	-	0.35%
2025-10-02	0	67.66	67.64	75.80	-	-	0	0	-	67.66	67.64	75.80	-	-	0	-	0.48%
2025-09-30	0	67.34	67.02	75.80	67.46	67.68	3,050	205,764	67.464	67.34	67.02	75.80	67.46	67.68	3,050	67.464	-0.50%
2025-09-29	0	67.68	-	75.80	67.68	67.68	50	3,384	67.680	67.68	-	75.80	67.68	67.68	50	67.680	0.50%
2025-09-26	0	67.34	66.52	67.34	-	-	0	0	-	67.34	66.52	67.34	-	-	0	-	0.00%
2025-09-25	0	67.34	67.08	75.80	67.34	67.34	400	26,936	67.340	67.34	67.08	75.80	67.34	67.34	400	67.340	-0.85%
2025-09-24	0	67.92	-	69.60	-	-	0	0	-	67.92	-	69.60	-	-	0	-	-0.26%
2025-09-23	0	68.10	68.00	69.60	-	-	0	0	-	68.10	68.00	69.60	-	-	0	-	-0.41%
2025-09-22	0	68.38	-	69.60	-	-	0	0	-	68.38	-	69.60	-	-	0	-	-0.70%
2025-09-19	0	68.86	-	69.60	68.86	68.86	200	13,772	68.860	68.86	-	69.60	68.86	68.86	200	68.860	-0.20%
2025-09-18	0	69.00	68.00	69.60	69.00	69.00	300	20,700	69.000	69.00	68.00	69.60	69.00	69.00	300	69.000	-0.46%
2025-09-17	0	69.32	-	75.80	-	-	0	0	-	69.32	-	75.80	-	-	0	-	0.70%
2025-09-16	0	68.84	-	75.80	-	-	0	0	-	68.84	-	75.80	-	-	0	-	0.44%
2025-09-15	0	68.54	-	75.80	68.50	68.66	300	20,590	68.633	68.54	-	75.80	68.50	68.66	300	68.633	0.03%
2025-09-12	0	68.52	-	70.40	68.16	68.16	1,000	68,160	68.160	68.52	-	70.40	68.16	68.16	1,000	68.160	0.74%
2025-09-11	0	68.02	66.40	68.16	67.72	67.72	18,000	1,218,960	67.720	68.02	66.40	68.16	67.72	67.72	18,000	67.720	1.07%
2025-09-10	0	67.30	66.40	68.16	-	-	0	0	-	67.30	66.40	68.16	-	-	0	-	0.03%
2025-09-09	0	67.28	-	68.16	67.54	67.54	500	33,770	67.540	67.28	-	68.16	67.54	67.54	500	67.540	-1.26%
2025-09-08	0	68.14	68.14	-	-	-	0	0	-	68.14	68.14	-	-	-	0	-	0.41%
2025-09-05	0	67.86	-	-	-	-	0	0	-	67.86	-	-	-	-	0	-	0.53%
2025-09-04	0	67.50	66.60	69.50	-	-	0	0	-	67.50	66.60	69.50	-	-	0	-	0.00%
2025-09-03	0	67.50	66.50	69.50	-	-	0	0	-	67.50	66.50	69.50	-	-	0	-	0.00%
2025-09-02	0	67.50	66.50	69.50	-	-	0	0	-	67.50	66.50	69.50	-	-	0	-	0.00%
2025-09-01	0	67.50	-	69.50	67.50	67.50	50	3,375	67.500	67.50	-	69.50	67.50	67.50	50	67.500	-0.74%
2025-08-29	0	68.00	-	69.50	68.02	68.02	500	34,010	68.020	68.00	-	69.50	68.02	68.02	500	68.020	-0.85%
2025-08-28	0	68.58	68.02	70.20	-	-	0	0	-	68.58	68.02	70.20	-	-	0	-	0.00%
2025-08-27	0	68.58	68.02	-	68.58	68.58	150	10,287	68.580	68.58	68.02	-	68.58	68.58	150	68.580	-0.41%
2025-08-26	0	68.86	68.02	71.20	69.30	69.30	100	6,930	69.300	68.86	68.02	71.20	69.30	69.30	100	69.300	-0.89%
2025-08-25	0	69.48	68.02	-	69.48	69.50	300	20,847	69.490	69.48	68.02	-	69.48	69.50	300	69.490	0.75%
2025-08-22	0	68.96	68.02	-	-	-	0	0	-	68.96	68.02	-	-	-	0	-	0.00%
2025-08-21	0	68.96	68.02	-	68.62	68.96	400	27,474	68.685	68.96	68.02	-	68.62	68.96	400	68.685	0.41%
2025-08-20	0	68.68	68.02	71.00	-	-	0	0	-	68.68	68.02	71.00	-	-	0	-	0.00%
2025-08-19	0	68.68	-	71.00	-	-	0	0	-	68.68	-	71.00	-	-	0	-	-0.64%
2025-08-18	0	69.12	-	69.28	69.28	69.28	550	38,104	69.280	69.12	-	69.28	69.28	69.28	550	69.280	-0.23%
2025-08-15	0	69.28	-	69.40	-	-	0	0	-	69.28	-	69.40	-	-	0	-	-0.40%
2025-08-14	0	69.56	-	71.00	-	-	0	0	-	69.56	-	71.00	-	-	0	-	0.00%
2025-08-13	0	69.56	-	71.50	-	-	0	0	-	69.56	-	71.50	-	-	0	-	1.37%
2025-08-12	0	68.62	-	-	-	-	0	0	-	68.62	-	-	-	-	0	-	1.09%
2025-08-11	0	67.88	-	-	-	-	0	0	-	67.88	-	-	-	-	0	-	0.12%
2025-08-08	0	67.80	67.00	-	67.80	67.80	50	3,390	67.800	67.80	67.00	-	67.80	67.80	50	67.800	-0.35%
2025-08-07	0	68.04	66.00	-	-	-	0	0	-	68.04	66.00	-	-	-	0	-	0.59%
2025-08-06	0	67.64	66.00	-	67.60	67.60	3,000	202,800	67.600	67.64	66.00	-	67.60	67.60	3,000	67.600	0.00%
2025-08-05	0	67.64	67.30	-	67.56	67.82	5,300	358,146	67.575	67.64	67.30	-	67.56	67.82	5,300	67.575	1.56%
2025-08-04	0	66.60	66.40	68.80	-	-	0	0	-	66.60	66.40	68.80	-	-	0	-	0.27%
2025-08-01	0	66.42	-	-	-	-	0	0	-	66.42	-	-	-	-	0	-	0.00%
2025-07-31	0	66.42	-	68.80	-	-	0	0	-	66.42	-	68.80	-	-	0	-	-1.07%
2025-07-30	0	67.14	-	68.80	67.14	67.14	50	3,357	67.140	67.14	-	68.80	67.14	67.14	50	67.140	-0.24%
2025-07-29	0	70.68	-	70.72	70.68	70.68	500	35,340	70.680	67.30	-	67.34	67.30	67.30	525	67.305	0.03%
2025-07-28	0	70.66	70.66	70.86	-	-	0	0	-	67.29	67.29	67.48	-	-	0	-	0.00%
2025-07-25	0	70.66	-	72.40	70.64	70.86	2,650	187,584	70.786	67.29	-	68.94	67.27	67.48	2,783	67.406	0.03%
2025-07-24	0	70.64	70.66	-	-	-	0	0	-	67.27	67.29	-	-	-	0	-	0.09%
2025-07-23	0	70.58	69.88	70.76	-	-	0	0	-	67.21	66.54	67.38	-	-	0	-	1.00%
2025-07-22	0	69.88	69.88	-	-	-	0	0	-	66.54	66.54	-	-	-	0	-	0.14%
2025-07-21	0	69.78	-	70.80	69.74	69.74	650	45,331	69.740	66.45	-	67.42	66.41	66.41	683	66.410	-0.17%
2025-07-18	0	69.90	-	-	-	-	0	0	-	66.56	-	-	-	-	0	-	0.69%
2025-07-17	0	69.42	68.50	-	68.66	68.66	50	3,433	68.660	66.11	65.23	-	65.38	65.38	53	65.381	0.64%
2025-07-16	0	68.98	68.50	-	-	-	0	0	-	65.69	65.23	-	-	-	0	-	0.00%
2025-07-15	0	68.98	68.50	-	-	-	0	0	-	65.69	65.23	-	-	-	0	-	0.06%
2025-07-14	0	68.94	68.60	-	68.74	68.74	300	20,622	68.740	65.65	65.32	-	65.46	65.46	315	65.457	0.55%
2025-07-11	0	68.56	68.50	-	-	-	0	0	-	65.29	65.23	-	-	-	0	-	0.59%
2025-07-10	0	68.16	68.00	68.50	-	-	0	0	-	64.91	64.75	65.23	-	-	0	-	0.41%
2025-07-09	0	67.88	67.64	-	-	-	0	0	-	64.64	64.41	-	-	-	0	-	0.00%
2025-07-08	0	67.88	67.80	68.00	-	-	0	0	-	64.64	64.56	64.75	-	-	0	-	0.00%
2025-07-07	0	67.88	67.00	68.50	-	-	0	0	-	64.64	63.80	65.23	-	-	0	-	-0.47%
2025-07-04	0	68.20	68.00	-	-	-	0	0	-	64.94	64.75	-	-	-	0	-	-0.44%
2025-07-03	0	68.50	68.30	-	68.50	68.50	500	34,250	68.500	65.23	65.04	-	65.23	65.23	525	65.229	1.27%
2025-07-02	0	67.64	67.58	-	-	-	0	0	-	64.41	64.35	-	-	-	0	-	0.09%
2025-06-30	0	67.58	65.04	-	-	-	0	0	-	64.35	61.93	-	-	-	0	-	0.00%
2025-06-27	0	67.58	65.04	-	-	-	0	0	-	64.35	61.93	-	-	-	0	-	-0.21%
2025-06-26	0	67.72	65.04	-	68.00	68.00	50	3,400	68.000	64.49	61.93	-	64.75	64.75	53	64.753	0.89%
2025-06-25	0	67.12	65.04	68.00	67.12	67.12	50	3,356	67.120	63.91	61.93	64.75	63.91	63.91	53	63.915	0.99%
2025-06-24	0	66.46	65.04	68.00	-	-	0	0	-	63.29	61.93	64.75	-	-	0	-	2.69%
2025-06-23	0	64.72	64.60	-	64.60	64.60	300	19,380	64.600	61.63	61.52	-	61.52	61.52	315	61.515	-1.79%
2025-06-20	0	65.90	-	-	-	-	0	0	-	62.75	-	-	-	-	0	-	0.00%
2025-06-19	0	65.90	65.80	-	-	-	0	0	-	62.75	62.66	-	-	-	0	-	-2.17%
2025-06-18	0	67.36	-	-	67.18	67.46	1,150	77,356	67.266	64.14	-	-	63.97	64.24	1,208	64.054	-0.88%
2025-06-17	0	67.96	-	-	-	-	0	0	-	64.71	-	-	-	-	0	-	-0.06%
2025-06-16	0	68.00	-	-	-	-	0	0	-	64.75	-	-	-	-	0	-	0.00%
2025-06-13	0	68.00	-	68.00	-	-	0	0	-	64.75	-	64.75	-	-	0	-	-0.79%
2025-06-12	0	68.54	-	-	-	-	0	0	-	65.27	-	-	-	-	0	-	0.00%
2025-06-11	0	68.54	-	-	-	-	0	0	-	65.27	-	-	-	-	0	-	0.00%
2025-06-10	0	68.54	-	-	-	-	0	0	-	65.27	-	-	-	-	0	-	0.00%
2025-06-09	0	68.54	-	-	68.54	68.54	100	6,854	68.540	65.27	-	-	65.27	65.27	105	65.267	-0.15%
2025-06-06	0	68.64	68.46	-	68.64	68.64	50	3,432	68.640	65.36	65.19	-	65.36	65.36	53	65.362	0.26%
2025-06-05	0	68.46	59.00	-	-	-	0	0	-	65.19	56.18	-	-	-	0	-	0.59%
2025-06-04	0	68.06	59.00	-	-	-	0	0	-	64.81	56.18	-	-	-	0	-	-0.73%
2025-06-03	0	68.56	59.00	-	-	-	0	0	-	65.29	56.18	-	-	-	0	-	0.00%
2025-06-02	0	68.56	68.10	-	-	-	0	0	-	65.29	64.85	-	-	-	0	-	-0.75%
2025-05-30	0	69.08	-	-	69.30	69.30	200	13,860	69.300	65.78	-	-	65.99	65.99	210	65.991	-0.89%
2025-05-29	0	69.70	-	-	69.70	69.70	7,500	522,750	69.700	66.37	-	-	66.37	66.37	7,876	66.372	0.00%
2025-05-28	0	69.70	69.70	-	69.66	69.66	50	3,483	69.660	66.37	66.37	-	66.33	66.33	53	66.334	0.06%
2025-05-27	0	69.66	-	-	-	-	0	0	-	66.33	-	-	-	-	0	-	-0.80%
2025-05-26	0	70.22	-	70.68	70.58	70.68	3,150	222,542	70.648	66.87	-	67.30	67.21	67.30	3,308	67.275	0.46%
2025-05-23	0	69.90	59.00	-	69.56	69.90	7,900	549,549	69.563	66.56	56.18	-	66.24	66.56	8,296	66.241	0.95%
2025-05-22	0	69.24	59.00	-	-	-	0	0	-	65.93	56.18	-	-	-	0	-	0.00%
2025-05-21	0	69.24	59.00	-	-	-	0	0	-	65.93	56.18	-	-	-	0	-	0.06%
2025-05-20	0	69.20	69.20	-	68.98	68.98	50	3,449	68.980	65.90	65.90	-	65.69	65.69	53	65.686	0.38%
2025-05-19	0	68.94	68.60	-	68.60	68.60	1,000	68,600	68.600	65.65	65.32	-	65.32	65.32	1,050	65.324	-0.35%
2025-05-16	0	69.18	69.18	-	68.92	68.92	8,000	551,360	68.920	65.88	65.88	-	65.63	65.63	8,401	65.629	0.64%
2025-05-15	0	68.74	59.00	-	-	-	0	0	-	65.46	56.18	-	-	-	0	-	0.00%
2025-05-14	0	68.74	59.00	-	-	-	0	0	-	65.46	56.18	-	-	-	0	-	1.30%
2025-05-13	0	67.86	59.00	-	67.86	67.86	150	10,179	67.860	64.62	56.18	-	64.62	64.62	158	64.620	-0.59%
2025-05-12	0	68.26	67.86	-	67.92	67.94	4,400	298,849	67.920	65.00	64.62	-	64.68	64.70	4,621	64.677	0.80%
2025-05-09	0	67.72	59.00	-	-	-	0	0	-	64.49	56.18	-	-	-	0	-	-0.15%
2025-05-08	0	67.82	59.00	-	-	-	0	0	-	64.58	56.18	-	-	-	0	-	-0.35%
2025-05-07	0	68.06	59.00	-	-	-	0	0	-	64.81	56.18	-	-	-	0	-	1.16%
2025-05-06	0	67.28	59.00	-	66.92	66.92	100	6,692	66.920	64.07	56.18	-	63.72	63.72	105	63.724	0.42%
2025-05-02	0	67.00	67.00	-	66.02	66.02	100	6,602	66.020	63.80	63.80	-	62.87	62.87	105	62.867	2.07%
2025-04-30	0	65.64	62.00	-	-	-	0	0	-	62.51	59.04	-	-	-	0	-	1.77%
2025-04-29	0	64.50	62.00	-	-	-	0	0	-	61.42	59.04	-	-	-	0	-	0.94%
2025-04-28	0	63.90	62.00	-	63.90	63.90	800	51,120	63.900	60.85	59.04	-	60.85	60.85	840	60.849	0.35%
2025-04-25	0	63.68	62.00	63.90	63.68	63.68	300	19,104	63.680	60.64	59.04	60.85	60.64	60.64	315	60.639	0.89%
2025-04-24	0	63.12	62.00	63.68	-	-	0	0	-	60.11	59.04	60.64	-	-	0	-	0.00%
2025-04-23	0	63.12	59.00	63.68	63.12	63.12	1,000	63,120	63.120	60.11	56.18	60.64	60.11	60.11	1,050	60.106	0.96%
2025-04-22	0	62.52	59.00	63.68	-	-	0	0	-	59.53	56.18	60.64	-	-	0	-	0.06%
2025-04-17	0	62.48	59.00	63.68	-	-	0	0	-	59.50	56.18	60.64	-	-	0	-	0.00%
2025-04-16	0	62.48	59.00	63.68	62.50	62.50	250	15,625	62.500	59.50	56.18	60.64	59.52	59.52	263	59.515	-0.16%
2025-04-15	0	62.58	62.58	63.68	-	-	50	3,129	62.580	59.59	59.59	60.64	-	-	53	59.592	0.35%
2025-04-14	0	62.36	59.00	63.68	61.10	62.36	5,500	336,680	61.215	59.38	56.18	60.64	58.18	59.38	5,776	58.291	2.13%
2025-04-11	0	61.06	55.00	65.50	60.76	60.76	50	3,038	60.760	58.14	52.37	62.37	57.86	57.86	53	57.859	0.89%
2025-04-10	0	60.52	60.18	61.10	-	-	0	0	-	57.63	57.31	58.18	-	-	0	-	4.67%
2025-04-09	0	57.82	-	-	57.34	57.82	2,150	123,775	57.570	55.06	-	-	54.60	55.06	2,258	54.821	-0.07%
2025-04-08	0	57.86	57.86	58.20	57.60	59.52	350	20,561	58.746	55.10	55.10	55.42	54.85	56.68	368	55.940	-0.96%
2025-04-07	0	58.42	58.10	-	58.56	58.60	5,350	313,306	58.562	55.63	55.33	-	55.76	55.80	5,618	55.765	-5.32%
2025-04-03	0	61.70	61.50	-	61.70	62.06	850	52,643	61.933	58.75	58.56	-	58.75	59.10	893	58.975	-2.53%
2025-04-02	0	63.30	-	-	63.12	63.14	100	6,313	63.130	60.28	-	-	60.11	60.12	105	60.115	0.29%
2025-04-01	0	63.12	63.06	-	-	-	0	0	-	60.11	60.05	-	-	-	0	-	0.00%
2025-03-31	0	63.12	-	-	63.56	63.56	100	6,356	63.560	60.11	-	-	60.52	60.52	105	60.525	-0.69%
2025-03-28	0	63.56	63.40	-	-	-	0	0	-	60.52	60.37	-	-	-	0	-	-0.34%
2025-03-27	0	63.78	62.00	-	63.78	63.78	50	3,189	63.780	60.73	59.04	-	60.73	60.73	53	60.734	0.89%
2025-03-26	0	63.22	62.00	-	-	-	0	0	-	60.20	59.04	-	-	-	0	-	1.15%
2025-03-25	0	62.50	62.00	-	-	-	0	0	-	59.52	59.04	-	-	-	0	-	0.00%
2025-03-24	0	62.50	62.20	-	62.50	62.50	200	12,500	62.500	59.52	59.23	-	59.52	59.52	210	59.515	-0.73%
2025-03-21	0	62.96	62.50	-	-	-	0	0	-	59.95	59.52	-	-	-	0	-	-0.10%
2025-03-20	0	63.02	62.50	-	-	-	0	0	-	60.01	59.52	-	-	-	0	-	0.06%
2025-03-19	0	62.98	62.50	-	-	-	0	0	-	59.97	59.52	-	-	-	0	-	0.00%
2025-03-18	0	62.98	62.50	-	62.98	63.34	350	22,097	63.134	59.97	59.52	-	59.97	60.32	368	60.119	-1.10%
2025-03-17	0	63.68	63.50	-	63.68	63.70	350	22,291	63.689	60.64	60.47	-	60.64	60.66	368	60.647	0.60%
2025-03-14	0	63.30	62.50	-	-	-	0	0	-	60.28	59.52	-	-	-	0	-	0.32%
2025-03-13	0	63.10	-	-	63.10	63.10	5,000	315,500	63.100	60.09	-	-	60.09	60.09	5,251	60.087	0.25%
2025-03-12	0	62.94	-	-	-	-	0	0	-	59.93	-	-	-	-	0	-	-0.47%
2025-03-11	0	63.24	-	-	-	-	0	0	-	60.22	-	-	-	-	0	-	-1.00%
2025-03-10	0	63.88	-	-	63.88	63.88	350	22,358	63.880	60.83	-	-	60.83	60.83	368	60.830	-0.16%
2025-03-07	0	63.98	-	-	63.98	63.98	100	6,398	63.980	60.92	-	-	60.92	60.92	105	60.925	-0.28%
2025-03-06	0	64.16	-	-	64.00	64.16	16,400	1,049,624	64.001	61.10	-	-	60.94	61.10	17,222	60.945	0.75%
2025-03-05	0	63.68	63.68	-	63.68	63.68	50	3,184	63.680	60.64	60.64	-	60.64	60.64	53	60.639	1.66%
2025-03-04	0	62.64	-	-	-	-	0	0	-	59.65	-	-	-	-	0	-	-0.06%
2025-03-03	0	62.68	62.68	-	62.68	62.68	600	37,608	62.680	59.69	59.69	-	59.69	59.69	630	59.687	0.42%
2025-02-28	0	62.42	-	-	-	-	0	0	-	59.44	-	-	-	-	0	-	-2.22%
2025-02-27	0	63.84	-	-	64.42	64.42	50	3,221	64.420	60.79	-	-	61.34	61.34	53	61.344	-0.13%
2025-02-26	0	63.92	-	-	-	-	0	0	-	60.87	-	-	-	-	0	-	0.06%
2025-02-25	0	63.88	-	-	64.00	64.60	7,500	483,000	64.400	60.83	-	-	60.94	61.52	7,876	61.325	-1.42%
2025-02-24	0	64.80	64.00	-	64.80	64.94	8,050	522,760	64.939	61.71	60.94	-	61.71	61.84	8,454	61.838	-0.22%
2025-02-21	0	64.94	64.80	-	-	-	0	0	-	61.84	61.71	-	-	-	0	-	0.00%
2025-02-20	0	64.94	-	-	-	-	0	0	-	61.84	-	-	-	-	0	-	-0.40%
2025-02-19	0	65.20	-	-	-	-	0	0	-	62.09	-	-	-	-	0	-	0.00%
2025-02-18	0	65.20	65.20	-	65.20	65.20	150	9,780	65.200	62.09	62.09	-	62.09	62.09	158	62.087	-0.21%
2025-02-17	0	65.34	-	-	65.00	65.34	250	16,267	65.068	62.22	-	-	61.90	62.22	263	61.961	0.09%
2025-02-14	0	65.28	65.20	-	-	-	0	0	-	62.16	62.09	-	-	-	0	-	0.21%
2025-02-13	0	65.14	65.00	-	-	-	0	0	-	62.03	61.90	-	-	-	0	-	0.49%
2025-02-12	0	64.82	-	-	-	-	0	0	-	61.72	-	-	-	-	0	-	0.00%
2025-02-11	0	64.82	-	-	-	-	0	0	-	61.72	-	-	-	-	0	-	-0.40%
2025-02-10	0	65.08	-	-	65.24	65.24	500	32,620	65.240	61.97	-	-	62.12	62.12	525	62.125	-1.18%
2025-02-07	0	65.86	65.44	-	-	-	0	0	-	62.72	62.32	-	-	-	0	-	-0.45%
2025-02-06	0	66.16	-	-	-	-	0	0	-	63.00	-	-	-	-	0	-	-0.81%
2025-02-05	0	66.70	-	-	-	-	0	0	-	63.51	-	-	-	-	0	-	1.21%
2025-02-04	0	65.90	-	-	-	-	0	0	-	62.75	-	-	-	-	0	-	1.20%
2025-02-03	0	65.12	64.76	-	-	-	0	0	-	62.01	61.67	-	-	-	0	-	-3.44%
2025-01-28	0	67.44	-	-	-	-	0	0	-	64.22	-	-	-	-	0	-	-0.35%
2025-01-27	0	67.68	-	-	67.68	68.30	1,850	125,305	67.732	64.45	-	-	64.45	65.04	1,943	64.498	-0.56%
2025-01-24	0	68.06	-	-	-	-	0	0	-	64.81	-	-	-	-	0	-	0.00%
2025-01-23	0	68.06	-	-	-	-	0	0	-	64.81	-	-	-	-	0	-	0.00%
2025-01-22	0	68.06	-	-	-	-	0	0	-	64.81	-	-	-	-	0	-	0.86%
2025-01-21	0	67.48	-	-	-	-	0	0	-	64.26	-	-	-	-	0	-	0.75%
2025-01-20	0	66.98	-	-	-	-	0	0	-	63.78	-	-	-	-	0	-	0.18%
2025-01-17	0	66.86	-	-	-	-	0	0	-	63.67	-	-	-	-	0	-	0.21%
2025-01-16	0	66.72	-	-	-	-	0	0	-	63.53	-	-	-	-	0	-	0.00%
2025-01-15	0	66.72	-	-	-	-	0	0	-	63.53	-	-	-	-	0	-	0.00%
2025-01-14	0	66.72	-	-	-	-	0	0	-	63.53	-	-	-	-	0	-	-0.42%
2025-01-13	0	67.00	-	-	-	-	0	0	-	63.80	-	-	-	-	0	-	-1.47%
2025-01-10	0	68.00	-	-	-	-	0	0	-	64.75	-	-	-	-	0	-	0.00%
2025-01-09	0	68.00	-	-	-	-	0	0	-	64.75	-	-	-	-	0	-	-0.26%
2025-01-08	0	68.18	-	-	-	-	0	0	-	64.92	-	-	-	-	0	-	-0.44%
2025-01-07	0	68.48	-	-	-	-	0	0	-	65.21	-	-	-	-	0	-	0.00%
2025-01-06	0	68.48	-	-	-	-	0	0	-	65.21	-	-	-	-	0	-	-0.03%
2025-01-03	0	68.50	-	-	68.50	68.76	650	44,538	68.520	65.23	-	-	65.23	65.48	683	65.248	-0.61%
2025-01-02	0	68.92	68.42	-	68.92	68.92	2,200	151,624	68.920	65.63	65.15	-	65.63	65.63	2,310	65.629	0.73%
2024-12-31	0	68.42	68.42	68.86	67.96	67.96	500	33,980	67.960	65.15	65.15	65.57	64.71	64.71	525	64.715	-0.55%
2024-12-30	0	68.80	-	-	-	-	0	0	-	65.51	-	-	-	-	0	-	0.00%
2024-12-27	0	68.80	68.80	-	-	-	0	0	-	65.51	65.51	-	-	-	0	-	0.73%
2024-12-24	0	68.30	68.30	-	-	-	0	0	-	65.04	65.04	-	-	-	0	-	0.23%
2024-12-23	0	68.14	-	-	68.08	68.14	150	10,218	68.120	64.89	-	-	64.83	64.89	158	64.867	1.79%
2024-12-20	0	66.94	-	-	66.50	67.02	3,600	240,193	66.720	63.74	-	-	63.32	63.82	3,781	63.534	0.57%
2024-12-19	0	66.56	66.50	-	66.54	66.92	8,130	541,773	66.639	63.38	63.32	-	63.36	63.72	8,538	63.457	-3.20%
2024-12-18	0	68.76	68.38	-	69.20	69.20	150	10,380	69.200	65.48	65.11	-	65.90	65.90	158	65.896	-0.35%
2024-12-17	0	69.00	68.74	-	-	-	0	0	-	65.71	65.46	-	-	-	0	-	-1.37%
2024-12-16	0	69.96	69.60	-	-	-	0	0	-	66.62	66.28	-	-	-	0	-	-0.63%
2024-12-13	0	70.40	-	-	-	-	0	0	-	67.04	-	-	-	-	0	-	-1.01%
2024-12-12	0	71.12	-	-	-	-	0	0	-	67.72	-	-	-	-	0	-	-0.20%
2024-12-11	0	71.26	-	-	-	-	0	0	-	67.86	-	-	-	-	0	-	0.00%
2024-12-10	0	71.26	-	-	-	-	0	0	-	67.86	-	-	-	-	0	-	0.31%
2024-12-09	0	71.04	70.00	-	71.00	71.00	150	10,650	71.000	67.65	66.66	-	67.61	67.61	158	67.610	-0.14%
2024-12-06	0	71.14	-	-	-	-	0	0	-	67.74	-	-	-	-	0	-	0.59%
2024-12-05	0	70.72	69.68	-	70.58	70.58	100	7,058	70.580	67.34	66.35	-	67.21	67.21	105	67.210	0.40%
2024-12-04	0	70.44	69.68	-	-	-	0	0	-	67.08	66.35	-	-	-	0	-	1.09%
2024-12-03	0	69.68	69.12	-	-	-	0	0	-	66.35	65.82	-	-	-	0	-	0.23%
2024-12-02	0	69.52	69.12	-	-	-	0	0	-	66.20	65.82	-	-	-	0	-	0.00%
2024-11-29	0	69.52	-	-	-	-	0	0	-	66.20	-	-	-	-	0	-	0.00%
2024-11-28	0	69.52	-	-	69.52	69.52	50	3,476	69.520	66.20	-	-	66.20	66.20	53	66.200	-0.49%
2024-11-27	0	69.86	-	-	69.86	69.86	50	3,493	69.860	66.52	-	-	66.52	66.52	53	66.524	-0.34%
2024-11-26	0	70.10	-	-	-	-	0	0	-	66.75	-	-	-	-	0	-	-0.14%
2024-11-25	0	70.20	70.20	-	-	-	0	0	-	66.85	66.85	-	-	-	0	-	0.52%
2024-11-22	0	69.84	-	-	70.00	70.00	1,400	98,000	70.000	66.50	-	-	66.66	66.66	1,470	66.657	0.06%
2024-11-21	0	69.80	-	-	70.20	70.30	2,150	151,005	70.235	66.47	-	-	66.85	66.94	2,258	66.881	-0.57%
2024-11-20	0	70.20	-	-	70.20	70.20	1,400	98,280	70.200	66.85	-	-	66.85	66.85	1,470	66.848	-0.11%
2024-11-19	0	70.28	-	-	69.86	70.28	4,000	279,860	69.965	66.92	-	-	66.52	66.92	4,201	66.624	1.21%
2024-11-18	0	69.44	-	-	-	-	0	0	-	66.12	-	-	-	-	0	-	0.35%
2024-11-15	0	69.20	-	-	69.18	69.18	50	3,459	69.180	65.90	-	-	65.88	65.88	53	65.876	-0.63%
2024-11-14	0	69.64	-	-	70.38	70.38	50	3,519	70.380	66.31	-	-	67.02	67.02	53	67.019	-1.05%
2024-11-13	0	70.38	-	-	-	-	0	0	-	67.02	-	-	-	-	0	-	-0.26%
2024-11-12	0	70.56	-	-	70.56	70.58	150	10,586	70.573	67.19	-	-	67.19	67.21	158	67.203	-0.93%
2024-11-11	0	71.22	70.58	-	71.24	71.24	1,000	71,240	71.240	67.82	67.21	-	67.84	67.84	1,050	67.838	-0.75%
2024-11-08	0	71.76	-	-	71.76	71.76	350	25,116	71.760	68.33	-	-	68.33	68.33	368	68.333	-0.22%
2024-11-07	0	71.92	71.10	-	-	-	0	0	-	68.49	67.70	-	-	-	0	-	-0.80%
2024-11-06	0	72.50	72.10	-	-	-	0	0	-	69.04	68.66	-	-	-	0	-	-0.63%
2024-11-05	0	72.96	71.04	-	-	-	0	0	-	69.48	67.65	-	-	-	0	-	0.91%
2024-11-04	0	72.30	71.04	-	-	-	0	0	-	68.85	67.65	-	-	-	0	-	-0.19%
2024-11-01	0	72.44	71.04	-	-	-	0	0	-	68.98	67.65	-	-	-	0	-	0.00%
2024-10-31	0	72.44	71.04	-	-	-	0	0	-	68.98	67.65	-	-	-	0	-	0.17%
2024-10-30	0	72.32	-	-	72.10	72.50	1,352	97,499	72.115	68.87	-	-	68.66	69.04	1,420	68.671	-0.99%
2024-10-29	0	73.04	72.90	-	-	-	0	0	-	69.55	69.42	-	-	-	0	-	-0.22%
2024-10-28	0	73.20	71.04	-	73.20	73.20	50	3,660	73.200	69.70	67.65	-	69.70	69.70	53	69.705	-0.35%
2024-10-25	0	73.46	71.04	73.46	73.46	74.20	1,700	125,284	73.696	69.95	67.65	69.95	69.95	70.66	1,785	70.177	-1.37%
2024-10-24	0	74.48	74.20	-	74.64	74.64	50	3,732	74.640	70.92	70.66	-	71.08	71.08	53	71.076	-0.64%
2024-10-23	0	74.96	74.20	75.10	75.00	75.00	100	7,500	75.000	71.38	70.66	71.51	71.42	71.42	105	71.419	-0.50%
2024-10-22	0	75.34	74.20	-	-	-	0	0	-	71.74	70.66	-	-	-	0	-	-0.58%
2024-10-21	0	75.78	74.20	-	75.84	75.84	100	7,584	75.840	72.16	70.66	-	72.22	72.22	105	72.218	0.16%
2024-10-18	0	75.66	74.20	-	-	-	0	0	-	72.05	70.66	-	-	-	0	-	0.45%
2024-10-17	0	75.32	74.20	-	75.32	75.32	50	3,766	75.320	71.72	70.66	-	71.72	71.72	53	71.723	0.53%
2024-10-16	0	74.92	74.24	-	-	-	0	0	-	71.34	70.69	-	-	-	0	-	0.00%
2024-10-15	0	74.92	74.20	-	74.92	74.92	1,000	74,920	74.920	71.34	70.66	-	71.34	71.34	1,050	71.342	0.16%
2024-10-14	0	74.80	74.20	-	74.76	74.82	3,390	253,550	74.794	71.23	70.66	-	71.19	71.25	3,560	71.222	0.62%
2024-10-10	0	74.34	71.04	74.84	74.30	74.30	600	44,580	74.300	70.79	67.65	71.27	70.75	70.75	630	70.752	-0.67%
2024-10-09	0	74.84	71.04	75.00	75.00	75.00	400	30,000	75.000	71.27	67.65	71.42	71.42	71.42	420	71.419	0.08%
2024-10-08	0	74.78	71.04	-	74.78	74.78	100	7,478	74.780	71.21	67.65	-	71.21	71.21	105	71.209	0.00%
2024-10-07	0	74.78	71.04	74.84	-	-	0	0	-	71.21	67.65	71.27	-	-	0	-	-0.08%
2024-10-04	0	74.84	-	-	74.82	75.24	6,346	475,600	74.945	71.27	-	-	71.25	71.65	6,664	71.366	-0.77%
2024-10-03	0	75.42	71.04	-	75.68	75.98	6,300	478,373	75.932	71.82	67.65	-	72.07	72.35	6,616	72.306	-1.08%
2024-10-02	0	76.24	70.00	-	76.38	76.40	1,650	126,028	76.381	72.60	66.66	-	72.73	72.75	1,733	72.733	-0.91%
2024-09-30	0	76.94	70.00	77.80	77.00	77.32	3,500	270,180	77.194	73.27	66.66	74.08	73.32	73.63	3,676	73.508	-1.21%
2024-09-27	0	77.88	77.00	-	77.90	77.90	1,000	77,900	77.900	74.16	73.32	-	74.18	74.18	1,050	74.180	-0.31%
2024-09-26	0	78.12	70.00	-	78.30	78.34	900	70,482	78.313	74.39	66.66	-	74.56	74.60	945	74.574	1.48%
2024-09-25	0	76.98	76.28	-	-	-	0	0	-	73.30	72.64	-	-	-	0	-	0.00%
2024-09-24	0	76.98	76.58	-	-	-	0	0	-	73.30	72.92	-	-	-	0	-	0.42%
2024-09-23	0	76.66	76.04	-	76.66	76.66	50	3,833	76.660	73.00	72.41	-	73.00	73.00	53	72.999	-0.52%
2024-09-20	0	77.06	76.02	-	77.00	77.46	5,450	421,331	77.308	73.38	72.39	-	73.32	73.76	5,723	73.617	0.55%
2024-09-19	0	76.64	76.20	-	76.20	76.64	300	22,904	76.347	72.98	72.56	-	72.56	72.98	315	72.701	1.83%
2024-09-17	0	75.26	75.10	-	-	-	0	0	-	71.67	71.51	-	-	-	0	-	0.56%
2024-09-16	0	74.84	-	-	-	-	0	0	-	71.27	-	-	-	-	0	-	0.00%
2024-09-13	0	74.84	-	-	74.88	74.92	650	48,696	74.917	71.27	-	-	71.30	71.34	683	71.339	1.16%
2024-09-12	0	73.98	-	-	73.98	73.98	100	7,398	73.980	70.45	-	-	70.45	70.45	105	70.447	0.46%
2024-09-11	0	73.64	-	-	-	-	0	0	-	70.12	-	-	-	-	0	-	0.16%
2024-09-10	0	73.52	73.34	-	-	-	0	0	-	70.01	69.84	-	-	-	0	-	0.27%
2024-09-09	0	73.32	-	73.70	73.32	73.40	300	22,008	73.360	69.82	-	70.18	69.82	69.89	315	69.857	0.14%
2024-09-05	0	73.22	-	-	-	-	0	0	-	69.72	-	-	-	-	0	-	1.55%
2024-09-04	0	72.10	-	-	72.10	72.10	750	54,075	72.100	68.66	-	-	68.66	68.66	788	68.657	-0.55%
2024-09-03	0	72.50	-	72.52	-	-	0	0	-	69.04	-	69.06	-	-	0	-	-0.36%
2024-09-02	0	72.76	-	-	72.96	72.96	50	3,648	72.960	69.29	-	-	69.48	69.48	53	69.476	-0.25%
2024-08-30	0	72.94	-	-	72.90	72.96	250	18,237	72.948	69.46	-	-	69.42	69.48	263	69.465	0.00%
2024-08-29	0	72.94	-	-	-	-	0	0	-	69.46	-	-	-	-	0	-	-0.05%
2024-08-28	0	72.98	-	-	72.98	72.98	1,600	116,768	72.980	69.50	-	-	69.50	69.50	1,680	69.495	0.86%
2024-08-27	0	72.36	72.36	-	-	-	0	0	-	68.90	68.90	-	-	-	0	-	0.17%
2024-08-26	0	72.24	-	-	-	-	0	0	-	68.79	-	-	-	-	0	-	1.20%
2024-08-23	0	71.38	-	-	-	-	0	0	-	67.97	-	-	-	-	0	-	0.39%
2024-08-22	0	71.10	-	-	-	-	0	0	-	67.70	-	-	-	-	0	-	0.00%
2024-08-21	0	71.10	-	-	-	-	0	0	-	67.70	-	-	-	-	0	-	0.00%
2024-08-20	0	71.10	-	-	-	-	0	0	-	67.70	-	-	-	-	0	-	1.14%
2024-08-19	0	70.30	-	-	69.00	70.24	2,600	180,640	69.477	66.94	-	-	65.71	66.89	2,730	66.159	1.94%
2024-08-16	0	68.96	-	69.00	68.96	68.96	100	6,896	68.960	65.67	-	65.71	65.67	65.67	105	65.667	0.70%
2024-08-15	0	68.48	-	69.00	-	-	0	0	-	65.21	-	65.71	-	-	0	-	0.00%
2024-08-14	0	68.48	67.20	69.00	-	-	0	0	-	65.21	63.99	65.71	-	-	0	-	1.33%
2024-08-13	0	67.58	-	69.00	-	-	0	0	-	64.35	-	65.71	-	-	0	-	0.54%
2024-08-12	0	67.22	66.30	69.00	-	-	0	0	-	64.01	63.13	65.71	-	-	0	-	1.30%
2024-08-09	0	66.36	-	69.00	-	-	0	0	-	63.19	-	65.71	-	-	0	-	0.00%
2024-08-08	0	66.36	-	69.00	-	-	0	0	-	63.19	-	65.71	-	-	0	-	0.39%
2024-08-07	0	66.10	-	69.00	-	-	0	0	-	62.94	-	65.71	-	-	0	-	1.29%
2024-08-06	0	65.26	-	69.00	-	-	0	0	-	62.14	-	65.71	-	-	0	-	0.12%
2024-08-05	0	65.18	-	69.00	-	-	0	0	-	62.07	-	65.71	-	-	0	-	-0.28%
2024-08-02	0	65.36	-	69.00	65.36	65.36	150	9,804	65.360	62.24	-	65.71	62.24	62.24	158	62.239	-2.21%
2024-08-01	0	66.84	-	69.00	-	-	0	0	-	63.65	-	65.71	-	-	0	-	0.72%
2024-07-31	0	66.36	-	69.00	-	-	0	0	-	63.19	-	65.71	-	-	0	-	0.57%
2024-07-30	0	67.70	-	69.00	-	-	0	0	-	62.83	-	64.04	-	-	0	-	0.00%
2024-07-29	0	67.70	-	69.00	-	-	0	0	-	62.83	-	64.04	-	-	0	-	0.00%
2024-07-26	0	67.70	-	69.00	-	-	0	0	-	62.83	-	64.04	-	-	0	-	0.18%
2024-07-25	0	67.58	-	69.00	-	-	0	0	-	62.72	-	64.04	-	-	0	-	-0.62%
2024-07-24	0	68.00	-	69.00	68.00	68.12	1,330	90,494	68.041	63.11	-	64.04	63.11	63.22	1,433	63.147	-0.50%
2024-07-23	0	68.34	-	69.00	67.66	68.36	4,602	314,452	68.329	63.42	-	64.04	62.79	63.44	4,959	63.415	0.18%
2024-07-22	0	68.22	-	69.00	68.26	68.26	50	3,413	68.260	63.31	-	64.04	63.35	63.35	54	63.351	0.12%
2024-07-19	0	68.14	-	69.00	-	-	0	0	-	63.24	-	64.04	-	-	0	-	0.00%
2024-07-18	0	68.14	-	69.00	-	-	0	0	-	63.24	-	64.04	-	-	0	-	0.50%
2024-07-17	0	67.80	-	69.00	-	-	0	0	-	62.92	-	64.04	-	-	0	-	0.00%
2024-07-16	0	67.80	-	69.00	-	-	1	66	66.000	62.92	-	64.04	-	-	1	61.253	0.00%
2024-07-15	0	67.80	-	69.00	-	-	1	68	68.000	62.92	-	64.04	-	-	1	63.109	0.00%
2024-07-12	0	67.80	67.80	69.00	67.78	67.80	21,000	1,423,600	67.790	62.92	62.92	64.04	62.91	62.92	22,627	62.915	0.98%
2024-07-11	0	67.14	-	69.00	-	-	0	0	-	62.31	-	64.04	-	-	0	-	0.78%
2024-07-10	0	66.62	-	69.00	-	-	0	0	-	61.83	-	64.04	-	-	0	-	0.12%
2024-07-09	0	66.54	-	69.00	-	-	0	0	-	61.75	-	64.04	-	-	0	-	0.42%
2024-07-08	0	66.26	-	69.00	-	-	0	0	-	61.49	-	64.04	-	-	0	-	0.42%
2024-07-05	0	65.98	-	69.00	-	-	0	0	-	61.23	-	64.04	-	-	0	-	0.00%
2024-07-04	0	65.98	-	69.00	65.14	66.02	9,050	595,778	65.832	61.23	-	64.04	60.46	61.27	9,751	61.097	1.29%
2024-07-03	0	65.14	-	69.00	-	-	0	0	-	60.46	-	64.04	-	-	0	-	0.62%
2024-07-02	0	64.74	-	69.00	-	-	0	0	-	60.08	-	64.04	-	-	0	-	0.00%
2024-06-28	0	64.74	-	69.00	-	-	0	0	-	60.08	-	64.04	-	-	0	-	0.94%
2024-06-27	0	64.14	-	69.00	-	-	0	0	-	59.53	-	64.04	-	-	0	-	0.09%
2024-06-26	0	64.08	-	69.00	-	-	0	0	-	59.47	-	64.04	-	-	0	-	0.00%
2024-06-25	0	64.08	-	69.00	-	-	0	0	-	59.47	-	64.04	-	-	0	-	0.00%
2024-06-24	0	64.08	-	69.00	64.08	64.08	50	3,204	64.080	59.47	-	64.04	59.47	59.47	54	59.471	-0.19%
2024-06-21	0	64.20	-	69.00	64.30	64.30	150	9,645	64.300	59.58	-	64.04	59.68	59.68	162	59.675	0.19%
2024-06-20	0	64.08	-	69.00	-	-	0	0	-	59.47	-	64.04	-	-	0	-	-0.06%
2024-06-19	0	64.12	-	69.00	-	-	0	0	-	59.51	-	64.04	-	-	0	-	-0.31%
2024-06-18	0	64.32	64.26	69.00	-	-	0	0	-	59.69	59.64	64.04	-	-	0	-	-0.16%
2024-06-17	0	64.42	-	69.00	-	-	0	0	-	59.79	-	64.04	-	-	0	-	-0.46%
2024-06-14	0	64.72	-	69.00	-	-	0	0	-	60.07	-	64.04	-	-	0	-	-0.86%
2024-06-13	0	65.28	-	69.00	-	-	0	0	-	60.58	-	64.04	-	-	0	-	0.00%
2024-06-12	0	65.28	-	69.00	-	-	0	0	-	60.58	-	64.04	-	-	0	-	-0.06%
2024-06-11	0	65.32	-	69.00	65.52	65.52	100	6,552	65.520	60.62	-	64.04	60.81	60.81	108	60.808	-0.73%
2024-06-07	0	65.80	65.60	69.00	-	-	0	0	-	61.07	60.88	64.04	-	-	0	-	0.00%
2024-06-06	0	65.80	65.60	69.00	-	-	0	0	-	61.07	60.88	64.04	-	-	0	-	0.00%
2024-06-05	0	65.80	65.60	69.00	-	-	0	0	-	61.07	60.88	64.04	-	-	0	-	-0.06%
2024-06-04	0	65.84	-	69.00	-	-	0	0	-	61.10	-	64.04	-	-	0	-	0.43%
2024-06-03	0	65.56	-	69.00	-	-	0	0	-	60.84	-	64.04	-	-	0	-	0.37%
2024-05-31	0	65.32	-	69.00	-	-	0	0	-	60.62	-	64.04	-	-	0	-	-0.27%
2024-05-30	0	65.50	-	69.00	-	-	0	0	-	60.79	-	64.04	-	-	0	-	-0.85%
2024-05-29	0	66.06	-	69.00	-	-	0	0	-	61.31	-	64.04	-	-	0	-	-1.40%
2024-05-28	0	67.00	-	69.00	-	-	0	0	-	62.18	-	64.04	-	-	0	-	-0.15%
2024-05-27	0	67.10	-	69.00	-	-	0	0	-	62.27	-	64.04	-	-	0	-	0.00%
2024-05-24	0	67.10	-	69.00	-	-	0	0	-	62.27	-	64.04	-	-	0	-	-0.62%
2024-05-23	0	67.52	-	69.00	-	-	0	0	-	62.66	-	64.04	-	-	0	-	-0.18%
2024-05-22	0	67.64	-	69.00	-	-	0	0	-	62.78	-	64.04	-	-	0	-	-0.09%
2024-05-21	0	67.70	-	69.00	-	-	0	0	-	62.83	-	64.04	-	-	0	-	-0.65%
2024-05-20	0	68.14	-	69.00	-	-	0	0	-	63.24	-	64.04	-	-	0	-	0.00%
2024-05-17	0	68.14	-	69.00	-	-	0	0	-	63.24	-	64.04	-	-	0	-	0.50%
2024-05-16	0	67.80	-	69.00	-	-	0	0	-	62.92	-	64.04	-	-	0	-	1.80%
2024-05-14	0	66.60	-	69.00	-	-	0	0	-	61.81	-	64.04	-	-	0	-	0.15%
2024-05-13	0	66.50	-	69.00	-	-	0	0	-	61.72	-	64.04	-	-	0	-	0.00%
2024-05-10	0	66.50	-	69.00	-	-	0	0	-	61.72	-	64.04	-	-	0	-	0.00%
2024-05-09	0	66.50	-	69.00	66.56	66.56	200	13,312	66.560	61.72	-	64.04	61.77	61.77	215	61.773	-0.60%
2024-05-08	0	66.90	-	69.00	-	-	0	0	-	62.09	-	64.04	-	-	0	-	0.00%
2024-05-07	0	66.90	-	69.00	66.88	66.88	650	43,472	66.880	62.09	-	64.04	62.07	62.07	700	62.070	0.27%
2024-05-06	0	66.72	-	69.00	-	-	0	0	-	61.92	-	64.04	-	-	0	-	0.72%
2024-05-03	0	66.24	-	69.00	-	-	0	0	-	61.48	-	64.04	-	-	0	-	0.00%
2024-05-02	0	66.24	-	69.00	66.24	66.24	150	9,936	66.240	61.48	-	64.04	61.48	61.48	162	61.476	-0.72%
2024-04-30	0	66.72	-	69.00	66.98	66.98	150	10,047	66.980	61.92	-	64.04	62.16	62.16	162	62.163	1.09%
2024-04-29	0	66.00	-	69.00	-	-	0	0	-	61.25	-	64.04	-	-	0	-	0.36%
2024-04-26	0	65.76	-	69.00	65.72	65.88	2,000	131,456	65.728	61.03	-	64.04	60.99	61.14	2,155	61.001	-0.18%
2024-04-25	0	65.88	65.88	69.00	-	-	0	0	-	61.14	61.14	64.04	-	-	0	-	0.00%
2024-04-24	0	65.88	-	69.00	-	-	0	0	-	61.14	-	64.04	-	-	0	-	0.70%
2024-04-23	0	65.42	-	69.00	-	-	0	0	-	60.71	-	64.04	-	-	0	-	0.37%
2024-04-22	0	65.18	-	65.50	-	-	0	0	-	60.49	-	60.79	-	-	0	-	0.00%
2024-04-19	0	65.18	-	-	-	-	0	0	-	60.49	-	-	-	-	0	-	-0.37%
2024-04-18	0	65.42	-	-	-	-	0	0	-	60.71	-	-	-	-	0	-	0.12%
2024-04-17	0	65.34	-	-	65.20	66.38	700	46,118	65.883	60.64	-	-	60.51	61.61	754	61.144	-1.06%
2024-04-16	0	66.04	-	-	66.04	66.16	1,700	112,350	66.088	61.29	-	-	61.29	61.40	1,832	61.335	-1.43%
2024-04-15	0	67.00	-	-	-	-	0	0	-	62.18	-	-	-	-	0	-	-1.12%
2024-04-12	0	67.76	-	-	-	-	0	0	-	62.89	-	-	-	-	0	-	-0.15%
2024-04-11	0	67.86	-	-	67.88	67.88	700	47,516	67.880	62.98	-	-	63.00	63.00	754	62.998	-0.73%
2024-04-10	0	68.36	-	-	-	-	0	0	-	63.44	-	-	-	-	0	-	0.68%
2024-04-09	0	67.90	-	-	-	-	0	0	-	63.02	-	-	-	-	0	-	0.00%
2024-04-08	0	67.90	67.90	-	-	-	0	0	-	63.02	63.02	-	-	-	0	-	0.44%
2024-04-05	0	67.60	-	-	-	-	0	0	-	62.74	-	-	-	-	0	-	0.00%
2024-04-03	0	67.60	-	-	67.60	67.72	46,050	3,112,986	67.600	62.74	-	-	62.74	62.85	49,619	62.738	-1.14%
2024-04-02	0	68.38	-	-	68.38	68.80	12,350	845,358	68.450	63.46	-	-	63.46	63.85	13,307	63.527	-0.52%
2024-03-28	0	68.74	-	-	-	-	0	0	-	63.80	-	-	-	-	0	-	-0.41%
2024-03-27	0	69.02	-	-	-	-	0	0	-	64.06	-	-	-	-	0	-	0.00%
2024-03-26	0	69.02	-	-	69.02	69.02	250	17,255	69.020	64.06	-	-	64.06	64.06	269	64.056	0.00%
2024-03-25	0	69.02	-	-	-	-	0	0	-	64.06	-	-	-	-	0	-	-0.20%
2024-03-22	0	69.16	-	-	-	-	0	0	-	64.19	-	-	-	-	0	-	-0.80%
2024-03-21	0	69.72	-	-	-	-	0	0	-	64.71	-	-	-	-	0	-	0.32%
2024-03-20	0	69.50	-	-	-	-	0	0	-	64.50	-	-	-	-	0	-	-0.06%
2024-03-19	0	69.54	-	-	-	-	0	0	-	64.54	-	-	-	-	0	-	-0.29%
2024-03-18	0	69.74	69.58	-	-	-	0	0	-	64.72	64.58	-	-	-	0	-	-0.11%
2024-03-15	0	69.82	-	-	-	-	0	0	-	64.80	-	-	-	-	0	-	-0.48%
2024-03-14	0	70.16	-	-	-	-	0	0	-	65.11	-	-	-	-	0	-	0.46%
2024-03-13	0	69.84	-	-	-	-	0	0	-	64.82	-	-	-	-	0	-	0.00%
2024-03-12	0	69.84	-	-	-	-	0	0	-	64.82	-	-	-	-	0	-	0.32%
2024-03-11	0	69.62	-	-	-	-	0	0	-	64.61	-	-	-	-	0	-	0.09%
2024-03-08	0	69.56	-	-	-	-	0	0	-	64.56	-	-	-	-	0	-	1.37%
2024-03-07	0	68.62	68.30	-	-	-	0	0	-	63.68	63.39	-	-	-	0	-	0.41%
2024-03-06	0	68.34	68.22	-	-	-	0	0	-	63.42	63.31	-	-	-	0	-	0.03%
2024-03-05	0	68.32	67.50	-	68.44	68.44	100	6,844	68.440	63.41	62.65	-	63.52	63.52	108	63.518	-0.52%
2024-03-04	0	68.68	68.00	-	68.82	68.82	50	3,441	68.820	63.74	63.11	-	63.87	63.87	54	63.870	0.85%
2024-03-01	0	68.10	-	-	68.10	68.10	50	3,405	68.100	63.20	-	-	63.20	63.20	54	63.202	-0.76%
2024-02-29	0	68.62	-	-	-	-	0	0	-	63.68	-	-	-	-	0	-	0.00%
2024-02-28	0	68.62	-	-	-	-	0	0	-	63.68	-	-	-	-	0	-	-0.09%
2024-02-27	0	68.68	-	-	-	-	0	0	-	63.74	-	-	-	-	0	-	0.00%
2024-02-26	0	68.68	68.28	68.72	-	-	0	0	-	63.74	63.37	63.78	-	-	0	-	-0.26%
2024-02-23	0	68.86	68.00	-	68.88	69.20	300	20,723	69.077	63.91	63.11	-	63.93	64.22	323	64.109	0.00%
2024-02-22	0	68.86	-	-	-	-	0	0	-	63.91	-	-	-	-	0	-	0.47%
2024-02-21	0	68.54	-	-	-	-	0	0	-	63.61	-	-	-	-	0	-	0.56%
2024-02-20	0	68.16	-	-	-	-	0	0	-	63.26	-	-	-	-	0	-	0.24%
2024-02-19	0	68.00	-	-	68.00	68.40	1,100	74,820	68.018	63.11	-	-	63.11	63.48	1,185	63.126	0.21%
2024-02-16	0	67.86	-	-	-	-	0	0	-	62.98	-	-	-	-	0	-	0.50%
2024-02-15	0	67.52	-	-	-	-	0	0	-	62.66	-	-	-	-	0	-	0.18%
2024-02-14	0	67.40	-	-	-	-	0	0	-	62.55	-	-	-	-	0	-	-0.12%
2024-02-09	0	67.48	-	-	-	-	0	0	-	62.63	-	-	-	-	0	-	0.00%
2024-02-08	0	67.48	-	-	-	-	0	0	-	62.63	-	-	-	-	0	-	0.00%
2024-02-07	0	67.48	-	-	-	-	0	0	-	62.63	-	-	-	-	0	-	0.48%
2024-02-06	0	67.16	67.02	67.16	-	-	0	0	-	62.33	62.20	62.33	-	-	0	-	0.00%
2024-02-05	0	67.16	-	-	-	-	0	0	-	62.33	-	-	-	-	0	-	0.00%
2024-02-02	0	67.16	-	-	-	-	0	0	-	62.33	-	-	-	-	0	-	0.69%
2024-02-01	0	66.70	-	-	-	-	0	0	-	61.90	-	-	-	-	0	-	0.00%
2024-01-31	0	66.70	-	-	-	-	0	0	-	61.90	-	-	-	-	0	-	0.00%
2024-01-30	0	66.70	-	-	66.70	66.70	150	10,005	66.700	61.90	-	-	61.90	61.90	162	61.903	0.79%
2024-01-29	0	66.18	-	-	-	-	0	0	-	61.42	-	-	-	-	0	-	0.00%
2024-01-26	0	66.18	-	-	-	-	0	0	-	61.42	-	-	-	-	0	-	0.00%
2024-01-25	0	66.18	-	-	66.14	66.32	2,800	185,423	66.223	61.42	-	-	61.38	61.55	3,017	61.460	-0.12%
2024-01-24	0	66.26	-	-	-	-	0	0	-	61.49	-	-	-	-	0	-	0.00%
2024-01-23	0	66.26	66.00	-	66.18	66.18	250	16,545	66.180	61.49	61.25	-	61.42	61.42	269	61.420	-0.51%
2024-01-22	0	66.60	66.00	-	66.60	66.60	100	6,660	66.600	61.81	61.25	-	61.81	61.81	108	61.810	-0.21%
2024-01-19	0	66.74	-	-	66.76	66.76	100	6,676	66.760	61.94	-	-	61.96	61.96	108	61.959	0.12%
2024-01-18	0	66.66	-	-	-	-	0	0	-	61.87	-	-	-	-	0	-	-0.36%
2024-01-17	0	66.90	-	67.40	-	-	0	0	-	62.09	-	62.55	-	-	0	-	-1.27%
2024-01-16	0	67.76	67.74	-	-	-	0	0	-	62.89	62.87	-	-	-	0	-	0.00%
2024-01-15	0	67.76	-	-	-	-	0	0	-	62.89	-	-	-	-	0	-	0.12%
2024-01-12	0	67.68	67.30	-	-	-	0	0	-	62.81	62.46	-	-	-	0	-	0.00%
2024-01-11	0	67.68	67.30	-	-	-	0	0	-	62.81	62.46	-	-	-	0	-	0.00%
2024-01-10	0	67.68	67.32	-	-	-	0	0	-	62.81	62.48	-	-	-	0	-	-0.70%
2024-01-09	0	68.16	-	-	-	-	0	0	-	63.26	-	-	-	-	0	-	0.00%
2024-01-08	0	68.16	-	-	68.36	68.36	200	13,672	68.360	63.26	-	-	63.44	63.44	215	63.443	0.00%
2024-01-05	0	68.16	-	-	-	-	0	0	-	63.26	-	-	-	-	0	-	0.00%
2024-01-04	0	68.16	-	-	-	-	0	0	-	63.26	-	-	-	-	0	-	0.03%
2024-01-03	0	68.14	-	-	-	-	0	0	-	63.24	-	-	-	-	0	-	0.00%
2024-01-02	0	68.14	-	-	-	-	0	0	-	63.24	-	-	-	-	0	-	0.00%
2023-12-29	0	68.14	-	68.66	-	-	0	0	-	63.24	-	63.72	-	-	0	-	0.00%
2023-12-28	0	68.14	-	68.40	-	-	0	0	-	63.24	-	63.48	-	-	0	-	0.95%
2023-12-27	0	67.50	-	-	-	-	0	0	-	62.65	-	-	-	-	0	-	0.60%
2023-12-22	0	67.10	-	-	-	-	0	0	-	62.27	-	-	-	-	0	-	0.27%
2023-12-21	0	66.92	-	-	66.92	66.92	50	3,346	66.920	62.11	-	-	62.11	62.11	54	62.107	0.03%
2023-12-20	0	66.90	-	-	-	-	0	0	-	62.09	-	-	-	-	0	-	0.60%
2023-12-19	0	66.50	-	-	-	-	0	0	-	61.72	-	-	-	-	0	-	0.00%
2023-12-18	0	66.50	66.30	66.64	-	-	0	0	-	61.72	61.53	61.85	-	-	0	-	-0.09%
2023-12-15	0	66.56	-	-	-	-	0	0	-	61.77	-	-	-	-	0	-	1.06%
2023-12-14	0	65.86	-	-	65.38	65.38	500	32,690	65.380	61.12	-	-	60.68	60.68	539	60.678	2.39%
2023-12-13	0	64.32	-	65.00	64.70	64.70	100	6,470	64.700	59.69	-	60.33	60.05	60.05	108	60.047	-0.77%
2023-12-12	0	64.82	-	65.00	-	-	0	0	-	60.16	-	60.33	-	-	0	-	0.00%
2023-12-11	0	64.82	-	-	-	-	0	0	-	60.16	-	-	-	-	0	-	-0.80%
2023-12-08	0	65.34	-	-	65.50	65.50	150	9,825	65.500	60.64	-	-	60.79	60.79	162	60.789	0.15%
2023-12-07	0	65.24	65.00	-	65.56	65.56	900	59,004	65.560	60.55	60.33	-	60.84	60.84	970	60.845	-0.49%
2023-12-06	0	65.56	65.00	-	-	-	0	0	-	60.84	60.33	-	-	-	0	-	0.00%
2023-12-05	0	65.56	65.10	-	65.56	65.56	650	42,614	65.560	60.84	60.42	-	60.84	60.84	700	60.845	-0.30%
2023-12-04	0	65.76	65.00	-	65.14	65.14	100	6,514	65.140	61.03	60.33	-	60.46	60.46	108	60.455	0.74%
2023-12-01	0	65.28	-	65.28	-	-	0	0	-	60.58	-	60.58	-	-	0	-	0.00%
2023-11-30	0	65.28	-	65.84	65.38	65.38	500	32,690	65.380	60.58	-	61.10	60.68	60.68	539	60.678	-0.40%
2023-11-29	0	65.54	-	-	-	-	0	0	-	60.83	-	-	-	-	0	-	0.00%
2023-11-28	0	65.54	-	-	-	-	0	0	-	60.83	-	-	-	-	0	-	0.43%
2023-11-27	0	65.26	-	-	-	-	0	0	-	60.57	-	-	-	-	0	-	0.00%
2023-11-24	0	65.26	-	-	-	-	0	0	-	60.57	-	-	-	-	0	-	-0.31%
2023-11-23	0	65.46	-	-	-	-	0	0	-	60.75	-	-	-	-	0	-	0.00%
2023-11-22	0	65.46	-	-	-	-	0	0	-	60.75	-	-	-	-	0	-	0.00%
2023-11-21	0	65.46	-	-	-	-	0	0	-	60.75	-	-	-	-	0	-	0.09%
2023-11-20	0	65.40	-	-	-	-	0	0	-	60.70	-	-	-	-	0	-	0.00%
2023-11-17	0	65.40	-	-	65.40	65.40	5,500	359,700	65.400	60.70	-	-	60.70	60.70	5,926	60.696	0.03%
2023-11-16	0	65.38	-	-	-	-	0	0	-	60.68	-	-	-	-	0	-	0.00%
2023-11-15	0	65.38	-	-	-	-	0	0	-	60.68	-	-	-	-	0	-	2.19%
2023-11-14	0	63.98	-	-	-	-	0	0	-	59.38	-	-	-	-	0	-	0.00%
2023-11-13	0	63.98	-	-	63.98	64.26	500	32,102	64.204	59.38	-	-	59.38	59.64	539	59.586	-0.59%
2023-11-10	0	64.36	63.98	-	-	-	0	0	-	59.73	59.38	-	-	-	0	-	-0.89%
2023-11-09	0	64.94	-	-	-	-	0	0	-	60.27	-	-	-	-	0	-	0.00%
2023-11-08	0	64.94	-	-	-	-	0	0	-	60.27	-	-	-	-	0	-	-0.18%
2023-11-07	0	65.06	-	-	65.18	65.18	50	3,259	65.180	60.38	-	-	60.49	60.49	54	60.492	-0.18%
2023-11-06	0	65.18	63.98	-	-	-	0	0	-	60.49	59.38	-	-	-	0	-	1.88%
2023-11-03	0	63.98	63.98	-	-	-	0	0	-	59.38	59.38	-	-	-	0	-	1.39%
2023-11-02	0	63.10	-	-	-	-	0	0	-	58.56	-	-	-	-	0	-	1.15%
2023-11-01	0	62.38	-	-	-	-	0	0	-	57.89	-	-	-	-	0	-	-0.29%
2023-10-31	0	62.56	-	-	-	-	0	0	-	58.06	-	-	-	-	0	-	0.00%
2023-10-30	0	62.56	-	-	-	-	0	0	-	58.06	-	-	-	-	0	-	0.00%
2023-10-27	0	62.56	62.28	-	-	-	0	0	-	58.06	57.80	-	-	-	0	-	-0.13%
2023-10-26	0	62.64	-	-	-	-	0	0	-	58.13	-	-	-	-	0	-	-1.04%
2023-10-25	0	63.30	-	-	-	-	0	0	-	58.75	-	-	-	-	0	-	0.00%
2023-10-24	0	63.30	-	-	-	-	0	0	-	58.75	-	-	-	-	0	-	-0.50%
2023-10-20	0	63.62	-	-	63.70	63.70	350	22,295	63.700	59.04	-	-	59.12	59.12	377	59.119	-0.47%
2023-10-19	0	63.92	-	-	-	-	0	0	-	59.32	-	-	-	-	0	-	-1.48%
2023-10-18	0	64.88	64.56	64.90	64.88	64.88	1,450	94,076	64.880	60.21	59.92	60.23	60.21	60.21	1,562	60.214	0.34%
2023-10-17	0	64.66	-	-	-	-	0	0	-	60.01	-	-	-	-	0	-	0.19%
2023-10-16	0	64.54	-	-	-	-	0	0	-	59.90	-	-	-	-	0	-	-0.71%
2023-10-13	0	65.00	-	-	64.96	64.96	1,500	97,440	64.960	60.33	-	-	60.29	60.29	1,616	60.288	-0.40%
2023-10-12	0	65.26	-	-	-	-	0	0	-	60.57	-	-	-	-	0	-	0.65%
2023-10-11	0	64.84	-	-	-	-	0	0	-	60.18	-	-	-	-	0	-	0.93%
2023-10-10	0	64.24	64.22	64.54	-	-	0	0	-	59.62	59.60	59.90	-	-	0	-	0.75%
2023-10-09	0	63.76	-	-	63.76	63.76	600	38,256	63.760	59.17	-	-	59.17	59.17	646	59.174	-1.15%
2023-10-06	0	64.50	-	-	-	-	0	0	-	59.86	-	-	-	-	0	-	0.00%
2023-10-05	0	64.50	-	-	-	-	0	0	-	59.86	-	-	-	-	0	-	-0.34%
2023-10-04	0	64.72	-	-	-	-	0	0	-	60.07	-	-	-	-	0	-	-0.19%
2023-10-03	0	64.84	-	-	-	-	0	0	-	60.18	-	-	-	-	0	-	-1.46%
2023-09-29	0	65.80	-	-	-	-	0	0	-	61.07	-	-	-	-	0	-	0.00%
2023-09-28	0	65.80	-	-	-	-	0	0	-	61.07	-	-	-	-	0	-	-0.54%
2023-09-27	0	66.16	-	-	-	-	0	0	-	61.40	-	-	-	-	0	-	0.00%
2023-09-26	0	66.16	-	-	-	-	0	0	-	61.40	-	-	-	-	0	-	-0.42%
2023-09-25	0	66.44	-	-	-	-	0	0	-	61.66	-	-	-	-	0	-	-0.24%
2023-09-22	0	66.60	-	-	-	-	0	0	-	61.81	-	-	-	-	0	-	0.00%
2023-09-21	0	66.60	-	-	-	-	0	0	-	61.81	-	-	-	-	0	-	-0.09%
2023-09-20	0	66.66	-	-	-	-	0	0	-	61.87	-	-	-	-	0	-	-0.15%
2023-09-19	0	66.76	-	-	-	-	0	0	-	61.96	-	-	-	-	0	-	-0.33%
2023-09-18	0	66.98	-	-	-	-	0	0	-	62.16	-	-	-	-	0	-	-0.18%
2023-09-15	0	67.10	-	-	-	-	0	0	-	62.27	-	-	-	-	0	-	0.00%
2023-09-14	0	67.10	-	-	-	-	0	0	-	62.27	-	-	-	-	0	-	0.00%
2023-09-13	0	67.10	-	-	-	-	0	0	-	62.27	-	-	-	-	0	-	-0.59%
2023-09-12	0	67.50	-	-	-	-	0	0	-	62.65	-	-	-	-	0	-	0.00%
2023-09-11	0	67.50	-	-	-	-	0	0	-	62.65	-	-	-	-	0	-	0.00%
2023-09-07	0	67.50	-	67.50	-	-	0	0	-	62.65	-	62.65	-	-	0	-	-0.71%
2023-09-06	0	67.98	-	-	-	-	0	0	-	63.09	-	-	-	-	0	-	0.00%
2023-09-05	0	67.98	-	-	-	-	0	0	-	63.09	-	-	-	-	0	-	-0.47%
2023-09-04	0	68.30	68.22	68.30	-	-	0	0	-	63.39	63.31	63.39	-	-	0	-	-0.26%
2023-08-31	0	68.48	-	68.50	68.46	68.98	9,400	645,451	68.665	63.55	-	63.57	63.54	64.02	10,128	63.727	0.00%
2023-08-30	0	68.48	-	-	-	-	0	0	-	63.55	-	-	-	-	0	-	0.68%
2023-08-29	0	68.02	-	-	-	-	0	0	-	63.13	-	-	-	-	0	-	0.00%
2023-08-28	0	68.02	-	-	-	-	0	0	-	63.13	-	-	-	-	0	-	0.00%
2023-08-25	0	68.02	-	70.28	-	-	0	0	-	63.13	-	65.23	-	-	0	-	-0.06%
2023-08-24	0	68.06	-	-	-	-	0	0	-	63.17	-	-	-	-	0	-	0.15%
2023-08-23	0	67.96	-	-	-	-	0	0	-	63.07	-	-	-	-	0	-	0.00%
2023-08-22	0	67.96	67.96	-	-	-	0	0	-	63.07	63.07	-	-	-	0	-	0.50%
2023-08-21	0	67.62	67.52	-	-	-	0	0	-	62.76	62.66	-	-	-	0	-	0.06%
2023-08-18	0	67.58	-	-	67.58	67.58	4,000	270,320	67.580	62.72	-	-	62.72	62.72	4,310	62.720	-0.97%
2023-08-17	0	68.24	-	-	-	-	0	0	-	63.33	-	-	-	-	0	-	0.00%
2023-08-16	0	68.24	-	-	-	-	0	0	-	63.33	-	-	-	-	0	-	0.00%
2023-08-15	0	68.24	-	-	-	-	0	0	-	63.33	-	-	-	-	0	-	-0.58%
2023-08-14	0	68.64	-	-	-	-	0	0	-	63.70	-	-	-	-	0	-	-0.23%
2023-08-11	0	68.80	-	-	68.76	69.10	750	51,774	69.032	63.85	-	-	63.81	64.13	808	64.067	-0.55%
2023-08-10	0	69.18	68.96	-	-	-	0	0	-	64.20	64.00	-	-	-	0	-	0.00%
2023-08-09	0	69.18	-	-	-	-	0	0	-	64.20	-	-	-	-	0	-	0.00%
2023-08-08	0	69.18	-	70.42	-	-	0	0	-	64.20	-	65.36	-	-	0	-	-0.29%
2023-08-07	0	69.38	-	-	-	-	0	0	-	64.39	-	-	-	-	0	-	0.00%
2023-08-04	0	69.38	-	-	69.38	69.58	300	20,844	69.480	64.39	-	-	64.39	64.58	323	64.483	-0.29%
2023-08-03	0	69.58	-	69.58	69.58	69.58	350	24,353	69.580	64.58	-	64.58	64.58	64.58	377	64.576	0.29%
2023-08-02	0	69.38	-	72.44	69.38	69.42	3,000	208,142	69.381	64.39	-	67.23	64.39	64.43	3,232	64.391	-3.88%
2023-08-01	0	72.18	-	-	72.46	72.46	150	10,869	72.460	66.99	-	-	67.25	67.25	162	67.249	0.17%
2023-07-31	0	72.06	-	-	-	-	0	0	-	66.88	-	-	-	-	0	-	2.88%
2023-07-28	0	71.76	-	-	-	-	0	0	-	65.01	-	-	-	-	0	-	0.00%
2023-07-27	0	71.76	71.76	-	-	-	0	0	-	65.01	65.01	-	-	-	0	-	0.42%
2023-07-26	0	71.46	-	-	-	-	0	0	-	64.73	-	-	-	-	0	-	0.34%
2023-07-25	0	71.22	71.20	71.60	-	-	0	0	-	64.52	64.50	64.86	-	-	0	-	0.45%
2023-07-24	0	70.90	-	-	-	-	0	0	-	64.23	-	-	-	-	0	-	0.06%
2023-07-21	0	70.86	-	-	70.86	70.86	200	14,172	70.860	64.19	-	-	64.19	64.19	221	64.190	-0.06%
2023-07-20	0	70.90	-	-	-	-	0	0	-	64.23	-	-	-	-	0	-	0.42%
2023-07-19	0	70.60	-	-	-	-	0	0	-	63.95	-	-	-	-	0	-	0.00%
2023-07-18	0	70.60	-	-	-	-	0	0	-	63.95	-	-	-	-	0	-	0.00%
2023-07-14	0	70.60	-	-	-	-	0	0	-	63.95	-	-	-	-	0	-	1.23%
2023-07-13	0	69.74	-	-	-	-	0	0	-	63.18	-	-	-	-	0	-	1.22%
2023-07-12	0	68.90	-	-	-	-	0	0	-	62.41	-	-	-	-	0	-	0.94%
2023-07-11	0	68.26	-	-	-	-	0	0	-	61.84	-	-	-	-	0	-	0.62%
2023-07-10	0	67.84	-	-	-	-	0	0	-	61.45	-	-	-	-	0	-	0.00%
2023-07-07	0	67.84	67.60	-	-	-	0	0	-	61.45	61.24	-	-	-	0	-	-0.53%
2023-07-06	0	68.20	-	-	68.20	68.20	200	13,640	68.200	61.78	-	-	61.78	61.78	221	61.781	-1.16%
2023-07-05	0	69.00	-	-	69.00	69.00	550	37,950	69.000	62.51	-	-	62.51	62.51	607	62.506	0.20%
2023-07-04	0	68.86	-	-	68.86	68.86	150	10,329	68.860	62.38	-	-	62.38	62.38	166	62.379	0.67%
2023-07-03	0	68.40	-	-	68.40	68.40	150	10,260	68.400	61.96	-	-	61.96	61.96	166	61.962	0.47%
2023-06-30	0	68.08	-	68.08	68.12	68.12	100	6,812	68.120	61.67	-	61.67	61.71	61.71	110	61.708	-0.06%
2023-06-29	0	68.12	67.86	68.12	-	-	0	0	-	61.71	61.47	61.71	-	-	0	-	0.00%
2023-06-28	0	68.12	68.02	68.12	-	-	0	0	-	61.71	61.62	61.71	-	-	0	-	0.00%
2023-06-27	0	68.12	-	-	-	-	0	0	-	61.71	-	-	-	-	0	-	0.32%
2023-06-26	0	67.90	-	-	67.80	67.80	2,500	169,500	67.800	61.51	-	-	61.42	61.42	2,760	61.418	-0.24%
2023-06-23	0	68.06	-	-	68.66	68.66	100	6,866	68.660	61.65	-	-	62.20	62.20	110	62.198	-0.87%
2023-06-21	0	68.66	68.18	-	68.66	68.66	150	10,299	68.660	62.20	61.76	-	62.20	62.20	166	62.198	0.00%
2023-06-20	0	68.66	-	-	-	-	0	0	-	62.20	-	-	-	-	0	-	0.00%
2023-06-19	0	68.66	-	-	68.66	68.80	5,000	343,363	68.673	62.20	-	-	62.20	62.32	5,520	62.209	-0.58%
2023-06-16	0	69.06	69.06	-	-	-	0	0	-	62.56	62.56	-	-	-	0	-	0.00%
2023-06-15	0	69.06	-	-	-	-	0	0	-	62.56	-	-	-	-	0	-	0.00%
2023-06-14	0	69.06	-	-	-	-	0	0	-	62.56	-	-	-	-	0	-	0.00%
2023-06-13	0	69.06	-	-	-	-	0	0	-	62.56	-	-	-	-	0	-	0.23%
2023-06-12	0	68.90	-	-	-	-	0	0	-	62.41	-	-	-	-	0	-	0.12%
2023-06-09	0	68.82	-	-	-	-	0	0	-	62.34	-	-	-	-	0	-	0.56%
2023-06-08	0	68.44	-	-	68.44	68.44	1,000	68,440	68.440	62.00	-	-	62.00	62.00	1,104	61.998	0.23%
2023-06-07	0	68.28	-	68.44	68.26	68.40	500	34,144	68.288	61.85	-	62.00	61.84	61.96	552	61.861	-0.52%
2023-06-06	0	68.64	-	68.90	-	-	0	0	-	62.18	-	62.41	-	-	0	-	-0.26%
2023-06-05	0	68.82	-	68.90	68.46	68.82	600	41,112	68.520	62.34	-	62.41	62.02	62.34	662	62.071	0.58%
2023-06-02	0	68.42	-	68.90	68.42	68.42	100	6,842	68.420	61.98	-	62.41	61.98	61.98	110	61.980	0.85%
2023-06-01	0	67.84	-	-	-	-	0	0	-	61.45	-	-	-	-	0	-	-0.44%
2023-05-31	0	68.14	-	-	-	-	0	0	-	61.73	-	-	-	-	0	-	-0.41%
2023-05-30	0	68.42	-	-	68.42	68.42	1,300	88,946	68.420	61.98	-	-	61.98	61.98	1,435	61.980	-0.64%
2023-05-29	0	68.86	-	-	-	-	0	0	-	62.38	-	-	-	-	0	-	0.00%
2023-05-25	0	68.86	-	-	-	-	0	0	-	62.38	-	-	-	-	0	-	-0.72%
2023-05-24	0	69.36	-	-	69.38	69.38	50	3,469	69.380	62.83	-	-	62.85	62.85	55	62.850	-0.03%
2023-05-23	0	69.38	-	-	69.38	69.38	50	3,469	69.380	62.85	-	-	62.85	62.85	55	62.850	0.00%
2023-05-22	0	69.38	-	-	69.38	69.38	50	3,469	69.380	62.85	-	-	62.85	62.85	55	62.850	0.00%
2023-05-19	0	69.38	-	-	-	-	0	0	-	62.85	-	-	-	-	0	-	0.00%
2023-05-18	0	69.38	-	-	-	-	0	0	-	62.85	-	-	-	-	0	-	0.00%
2023-05-17	0	69.38	-	-	69.38	69.38	50	3,469	69.380	62.85	-	-	62.85	62.85	55	62.850	-0.72%
2023-05-16	0	69.88	-	-	-	-	0	0	-	63.30	-	-	-	-	0	-	-0.03%
2023-05-15	0	69.90	69.56	-	-	-	0	0	-	63.32	63.01	-	-	-	0	-	-0.54%
2023-05-12	0	70.28	-	-	-	-	0	0	-	63.67	-	-	-	-	0	-	-0.76%
2023-05-11	0	70.82	70.46	-	-	-	0	0	-	64.15	63.83	-	-	-	0	-	-0.03%
2023-05-10	0	70.84	70.52	-	-	-	0	0	-	64.17	63.88	-	-	-	0	-	0.00%
2023-05-09	0	70.84	-	-	-	-	0	0	-	64.17	-	-	-	-	0	-	0.00%
2023-05-08	0	70.84	-	-	-	-	0	0	-	64.17	-	-	-	-	0	-	0.20%
2023-05-05	0	70.70	-	-	-	-	0	0	-	64.05	-	-	-	-	0	-	0.17%
2023-05-04	0	70.58	-	-	-	-	0	0	-	63.94	-	-	-	-	0	-	0.43%
2023-05-03	0	70.28	69.70	-	70.28	70.28	200	14,056	70.280	63.67	63.14	-	63.67	63.67	221	63.665	-0.62%
2023-05-02	0	70.72	70.28	-	70.76	70.76	100	7,076	70.760	64.06	63.67	-	64.10	64.10	110	64.100	0.63%
2023-04-28	0	70.28	-	-	-	-	0	0	-	63.67	-	-	-	-	0	-	0.20%
2023-04-27	0	70.14	-	-	-	-	0	0	-	63.54	-	-	-	-	0	-	0.11%
2023-04-26	0	70.06	69.70	-	70.06	70.06	50	3,503	70.060	63.47	63.14	-	63.47	63.47	55	63.466	0.03%
2023-04-25	0	70.04	69.70	-	70.24	70.24	100	7,024	70.240	63.45	63.14	-	63.63	63.63	110	63.629	0.37%
2023-04-24	0	69.78	-	-	-	-	0	0	-	63.21	-	-	-	-	0	-	0.00%
2023-04-21	0	69.78	-	-	69.78	69.78	50	3,489	69.780	63.21	-	-	63.21	63.21	55	63.212	-0.31%
2023-04-20	0	70.00	-	-	-	-	0	0	-	63.41	-	-	-	-	0	-	-0.11%
2023-04-19	0	70.08	70.00	-	-	-	0	0	-	63.48	63.41	-	-	-	0	-	-0.68%
2023-04-18	0	70.56	-	-	-	-	0	0	-	63.92	-	-	-	-	0	-	-0.37%
2023-04-17	0	70.82	70.36	-	-	-	0	0	-	64.15	63.74	-	-	-	0	-	-0.42%
2023-04-14	0	71.12	71.12	-	-	-	0	0	-	64.43	64.43	-	-	-	0	-	0.68%
2023-04-13	0	70.64	-	-	-	-	0	0	-	63.99	-	-	-	-	0	-	0.43%
2023-04-12	0	70.34	-	-	-	-	0	0	-	63.72	-	-	-	-	0	-	0.00%
2023-04-11	0	70.34	-	-	-	-	0	0	-	63.72	-	-	-	-	0	-	0.00%
2023-04-06	0	70.34	-	-	-	-	0	0	-	63.72	-	-	-	-	0	-	-0.11%
2023-04-04	0	70.42	-	-	-	-	0	0	-	63.79	-	-	-	-	0	-	0.00%
2023-04-03	0	70.42	-	-	-	-	0	0	-	63.79	-	-	-	-	0	-	0.00%
2023-03-31	0	70.42	70.36	-	70.42	70.56	3,100	218,464	70.472	63.79	63.74	-	63.79	63.92	3,422	63.839	-0.11%
2023-03-30	0	70.50	-	-	-	-	0	0	-	63.86	-	-	-	-	0	-	0.09%
2023-03-29	0	70.44	-	-	-	-	0	0	-	63.81	-	-	-	-	0	-	0.89%
2023-03-28	0	69.82	-	-	-	-	0	0	-	63.25	-	-	-	-	0	-	0.66%
2023-03-27	0	69.36	-	-	69.36	69.36	1,000	69,360	69.360	62.83	-	-	62.83	62.83	1,104	62.832	-0.54%
2023-03-24	0	69.74	-	-	69.40	69.60	1,150	79,990	69.557	63.18	-	-	62.87	63.05	1,269	63.010	0.52%
2023-03-23	0	69.38	-	-	69.02	69.02	150	10,353	69.020	62.85	-	-	62.52	62.52	166	62.524	0.73%
2023-03-22	0	68.88	68.42	-	-	-	0	0	-	62.40	61.98	-	-	-	0	-	0.00%
2023-03-21	0	68.88	-	-	-	-	0	0	-	62.40	-	-	-	-	0	-	1.62%
2023-03-20	0	67.78	-	-	-	-	0	0	-	61.40	-	-	-	-	0	-	-0.44%
2023-03-17	0	68.08	-	-	68.00	68.00	1,000	68,000	68.000	61.67	-	-	61.60	61.60	1,104	61.600	1.86%
2023-03-16	0	66.84	-	-	66.76	66.76	1,000	66,760	66.760	60.55	-	-	60.48	60.48	1,104	60.476	-0.68%
2023-03-15	0	67.30	-	-	-	-	0	0	-	60.97	-	-	-	-	0	-	0.63%
2023-03-14	0	66.88	-	67.50	66.88	67.80	550	37,018	67.305	60.59	-	61.15	60.59	61.42	607	60.970	-2.08%
2023-03-13	0	68.30	68.30	-	-	-	0	0	-	61.87	61.87	-	-	-	0	-	0.32%
2023-03-10	0	68.08	-	-	-	-	0	0	-	61.67	-	-	-	-	0	-	-0.23%
2023-03-09	0	68.24	67.96	-	-	-	0	0	-	61.82	61.56	-	-	-	0	-	0.15%
2023-03-08	0	68.14	67.80	-	67.94	67.94	1,000	67,940	67.940	61.73	61.42	-	61.55	61.55	1,104	61.545	-1.07%
2023-03-07	0	68.88	68.40	-	-	-	0	0	-	62.40	61.96	-	-	-	0	-	0.00%
2023-03-06	0	68.88	-	-	-	-	0	0	-	62.40	-	-	-	-	0	-	0.53%
2023-03-03	0	68.52	-	-	68.52	69.00	150	10,302	68.680	62.07	-	-	62.07	62.51	166	62.216	-0.41%
2023-03-02	0	68.80	-	68.80	68.80	68.80	350	24,080	68.800	62.32	-	62.32	62.32	62.32	386	62.324	0.00%
2023-03-01	0	68.80	-	-	68.80	69.18	550	37,897	68.904	62.32	-	-	62.32	62.67	607	62.418	0.73%
2023-02-28	0	68.30	-	69.18	68.70	68.70	500	34,350	68.700	61.87	-	62.67	62.23	62.23	552	62.234	-0.58%
2023-02-27	0	68.70	-	69.00	68.70	69.08	9,450	652,308	69.027	62.23	-	62.51	62.23	62.58	10,432	62.530	-1.18%
2023-02-24	0	69.52	-	69.98	-	-	0	0	-	62.98	-	63.39	-	-	0	-	-0.46%
2023-02-23	0	69.84	-	70.18	69.84	69.84	100	6,984	69.840	63.27	-	63.57	63.27	63.27	110	63.266	-0.46%
2023-02-22	0	70.16	-	-	70.24	70.24	50	3,512	70.240	63.56	-	-	63.63	63.63	55	63.629	-0.48%
2023-02-21	0	70.50	70.00	-	-	-	0	0	-	63.86	63.41	-	-	-	0	-	0.00%
2023-02-20	0	70.50	-	-	-	-	0	0	-	63.86	-	-	-	-	0	-	0.00%
2023-02-17	0	70.50	-	-	70.50	70.50	200	14,100	70.500	63.86	-	-	63.86	63.86	221	63.864	-0.93%
2023-02-16	0	71.16	71.00	-	71.18	71.18	100	7,118	71.180	64.46	64.32	-	64.48	64.48	110	64.480	0.31%
2023-02-15	0	70.94	70.70	-	-	-	0	0	-	64.26	64.05	-	-	-	0	-	-0.84%
2023-02-14	0	71.54	-	-	-	-	0	0	-	64.81	-	-	-	-	0	-	0.00%
2023-02-13	0	71.54	-	-	-	-	0	0	-	64.81	-	-	-	-	0	-	-0.56%
2023-02-10	0	71.94	-	-	-	-	0	0	-	65.17	-	-	-	-	0	-	-0.17%
2023-02-09	0	72.06	-	-	-	-	0	0	-	65.28	-	-	-	-	0	-	-0.14%
2023-02-08	0	72.16	-	-	-	-	0	0	-	65.37	-	-	-	-	0	-	0.00%
2023-02-07	0	72.16	-	-	-	-	0	0	-	65.37	-	-	-	-	0	-	-0.88%
2023-02-06	0	72.80	-	-	-	-	0	0	-	65.95	-	-	-	-	0	-	-1.03%
2023-02-03	0	73.56	-	74.00	-	-	0	0	-	66.64	-	67.03	-	-	0	-	0.00%
2023-02-02	0	73.56	-	74.00	73.58	73.84	400	29,471	73.678	66.64	-	67.03	66.65	66.89	442	66.743	0.71%
2023-02-01	0	73.04	-	73.58	73.04	73.04	50	3,652	73.040	66.17	-	66.65	66.17	66.17	55	66.165	-0.03%
2023-01-31	0	73.06	-	74.00	-	-	0	0	-	66.18	-	67.03	-	-	0	-	-0.65%
2023-01-30	0	73.54	-	74.00	-	-	0	0	-	66.62	-	67.03	-	-	0	-	0.00%
2023-01-27	0	73.54	-	74.00	-	-	0	0	-	66.62	-	67.03	-	-	0	-	0.00%
2023-01-26	0	73.54	-	-	-	-	0	0	-	66.62	-	-	-	-	0	-	0.57%
2023-01-20	0	73.12	73.00	-	73.04	73.06	350	25,566	73.046	66.24	66.13	-	66.17	66.18	386	66.170	0.69%
2023-01-19	0	72.62	72.62	-	-	-	0	0	-	65.78	65.78	-	-	-	0	-	0.08%
2023-01-18	0	72.56	-	-	-	-	0	0	-	65.73	-	-	-	-	0	-	0.64%
2023-01-17	0	72.10	-	-	71.96	71.96	1,050	75,558	71.960	65.31	-	-	65.19	65.19	1,159	65.187	0.84%
2023-01-16	0	71.50	-	-	71.50	71.50	450	32,175	71.500	64.77	-	-	64.77	64.77	497	64.770	0.31%
2023-01-13	0	71.28	-	-	-	-	0	0	-	64.57	-	-	-	-	0	-	0.39%
2023-01-12	0	71.00	-	-	71.00	71.00	450	31,950	71.000	64.32	-	-	64.32	64.32	497	64.317	0.65%
2023-01-11	0	70.54	-	-	-	-	0	0	-	63.90	-	-	-	-	0	-	0.00%
2023-01-10	0	70.54	-	-	-	-	0	0	-	63.90	-	-	-	-	0	-	0.00%
2023-01-09	0	70.54	-	-	-	-	0	0	-	63.90	-	-	-	-	0	-	1.00%
2023-01-06	0	69.84	-	-	-	-	0	0	-	63.27	-	-	-	-	0	-	0.00%
2023-01-05	0	69.84	-	-	69.90	69.90	100	6,990	69.900	63.27	-	-	63.32	63.32	110	63.321	-0.09%
2023-01-04	0	69.90	69.90	-	-	-	0	0	-	63.32	63.32	-	-	-	0	-	0.32%
2023-01-03	0	69.68	-	-	-	-	0	0	-	63.12	-	-	-	-	0	-	0.00%
2022-12-30	0	69.68	-	-	-	-	0	0	-	63.12	-	-	-	-	0	-	1.46%
2022-12-29	0	68.68	-	-	-	-	0	0	-	62.22	-	-	-	-	0	-	0.56%
2022-12-28	0	68.30	68.28	-	-	-	0	0	-	61.87	61.85	-	-	-	0	-	0.00%
2022-12-23	0	68.30	68.24	-	68.10	68.10	1,000	68,100	68.100	61.87	61.82	-	61.69	61.69	1,104	61.690	-0.26%
2022-12-22	0	68.48	66.00	-	-	-	0	0	-	62.03	59.79	-	-	-	0	-	0.00%
2022-12-21	0	68.48	66.00	-	68.48	68.48	200	13,696	68.480	62.03	59.79	-	62.03	62.03	221	62.034	0.50%
2022-12-20	0	68.14	-	-	-	-	0	0	-	61.73	-	-	-	-	0	-	-0.29%
2022-12-19	0	68.34	68.00	-	-	-	0	0	-	61.91	61.60	-	-	-	0	-	0.00%
2022-12-16	0	68.34	-	-	-	-	0	0	-	61.91	-	-	-	-	0	-	-0.38%
2022-12-15	0	68.60	-	69.40	68.60	68.60	150	10,290	68.600	62.14	-	62.87	62.14	62.14	166	62.143	-0.26%
2022-12-14	0	68.78	68.60	69.40	-	-	0	0	-	62.31	62.14	62.87	-	-	0	-	0.41%
2022-12-13	0	68.50	-	-	-	-	0	0	-	62.05	-	-	-	-	0	-	0.00%
2022-12-12	0	68.50	-	-	68.50	68.50	300	20,550	68.500	62.05	-	-	62.05	62.05	331	62.053	-0.49%
2022-12-09	0	68.84	67.58	-	68.84	68.84	100	6,884	68.840	62.36	61.22	-	62.36	62.36	110	62.361	0.56%
2022-12-08	0	68.46	67.58	-	-	-	0	0	-	62.02	61.22	-	-	-	0	-	0.00%
2022-12-07	0	68.46	67.58	-	68.74	68.74	500	34,370	68.740	62.02	61.22	-	62.27	62.27	552	62.270	-0.52%
2022-12-06	0	68.82	-	-	-	-	0	0	-	62.34	-	-	-	-	0	-	-0.69%
2022-12-05	0	69.30	-	-	-	-	0	0	-	62.78	-	-	-	-	0	-	-0.14%
2022-12-02	0	69.40	-	-	-	-	0	0	-	62.87	-	-	-	-	0	-	0.00%
2022-12-01	0	69.40	-	-	-	-	0	0	-	62.87	-	-	-	-	0	-	0.87%
2022-11-30	0	68.80	-	-	-	-	0	0	-	62.32	-	-	-	-	0	-	1.42%
2022-11-29	0	67.84	-	-	-	-	0	0	-	61.45	-	-	-	-	0	-	0.24%
2022-11-28	0	67.68	66.38	-	-	-	0	0	-	61.31	60.13	-	-	-	0	-	0.42%
2022-11-25	0	67.40	-	-	-	-	0	0	-	61.06	-	-	-	-	0	-	0.30%
2022-11-24	0	67.20	-	-	-	-	0	0	-	60.87	-	-	-	-	0	-	1.97%
2022-11-23	0	65.90	-	-	-	-	0	0	-	59.70	-	-	-	-	0	-	0.00%
2022-11-22	0	65.90	-	-	-	-	0	0	-	59.70	-	-	-	-	0	-	0.00%
2022-11-21	0	65.90	-	-	-	-	0	0	-	59.70	-	-	-	-	0	-	-0.78%
2022-11-18	0	66.42	-	-	66.42	66.42	1,000	66,420	66.420	60.17	-	-	60.17	60.17	1,104	60.168	0.27%
2022-11-17	0	66.24	-	-	-	-	0	0	-	60.01	-	-	-	-	0	-	0.00%
2022-11-16	0	66.24	-	-	-	-	0	0	-	60.01	-	-	-	-	0	-	-0.36%
2022-11-15	0	66.48	-	-	66.48	66.54	1,650	109,701	66.485	60.22	-	-	60.22	60.28	1,821	60.228	-0.09%
2022-11-14	0	66.54	-	-	66.54	66.54	150	9,981	66.540	60.28	-	-	60.28	60.28	166	60.277	0.27%
2022-11-11	0	66.36	-	-	-	-	0	0	-	60.11	-	-	-	-	0	-	2.63%
2022-11-10	0	64.66	-	64.70	64.80	64.80	100	6,480	64.800	58.57	-	58.61	58.70	58.70	110	58.701	-0.52%
2022-11-09	0	65.00	65.00	-	-	-	0	0	-	58.88	58.88	-	-	-	0	-	0.93%
2022-11-08	0	64.40	64.40	-	-	-	0	0	-	58.34	58.34	-	-	-	0	-	0.16%
2022-11-07	0	64.30	64.26	-	64.30	64.30	1,000	64,300	64.300	58.25	58.21	-	58.25	58.25	1,104	58.248	0.94%
2022-11-04	0	63.70	-	-	-	-	0	0	-	57.70	-	-	-	-	0	-	0.19%
2022-11-03	0	63.58	-	-	63.58	63.60	200	12,719	63.595	57.60	-	-	57.60	57.61	221	57.609	-1.03%
2022-11-02	0	64.24	64.20	64.60	-	-	0	0	-	58.19	58.16	58.52	-	-	0	-	0.00%
2022-11-01	0	64.24	64.20	-	-	-	0	0	-	58.19	58.16	-	-	-	0	-	0.00%
2022-10-31	0	64.24	-	-	-	-	0	0	-	58.19	-	-	-	-	0	-	0.12%
2022-10-28	0	64.16	64.16	-	-	-	0	0	-	58.12	58.12	-	-	-	0	-	0.00%
2022-10-27	0	64.16	64.02	-	-	-	0	0	-	58.12	57.99	-	-	-	0	-	0.56%
2022-10-26	0	63.80	63.30	-	63.80	63.80	400	25,520	63.800	57.79	57.34	-	57.79	57.79	442	57.795	1.01%
2022-10-25	0	63.16	-	64.00	-	-	0	0	-	57.22	-	57.98	-	-	0	-	0.06%
2022-10-24	0	63.12	62.32	-	-	-	0	0	-	57.18	56.45	-	-	-	0	-	0.61%
2022-10-21	0	62.74	-	-	-	-	0	0	-	56.83	-	-	-	-	0	-	0.19%
2022-10-20	0	62.62	-	-	-	-	0	0	-	56.73	-	-	-	-	0	-	0.32%
2022-10-19	0	62.42	-	-	-	-	0	0	-	56.54	-	-	-	-	0	-	0.58%
2022-10-18	0	62.06	-	-	-	-	0	0	-	56.22	-	-	-	-	0	-	0.00%
2022-10-17	0	62.06	-	-	-	-	0	0	-	56.22	-	-	-	-	0	-	0.00%
2022-10-14	0	62.06	-	-	-	-	0	0	-	56.22	-	-	-	-	0	-	0.00%
2022-10-13	0	62.06	-	-	-	-	0	0	-	56.22	-	-	-	-	0	-	0.00%
2022-10-12	0	62.06	-	-	-	-	0	0	-	56.22	-	-	-	-	0	-	0.00%
2022-10-11	0	62.06	-	-	-	-	0	0	-	56.22	-	-	-	-	0	-	-0.74%
2022-10-10	0	62.52	-	-	-	-	0	0	-	56.64	-	-	-	-	0	-	-0.82%
2022-10-07	0	63.04	-	-	-	-	0	0	-	57.11	-	-	-	-	0	-	-1.47%
2022-10-06	0	63.98	-	-	-	-	0	0	-	57.96	-	-	-	-	0	-	0.00%
2022-10-05	0	63.98	-	-	63.64	63.98	1,050	67,162	63.964	57.96	-	-	57.65	57.96	1,159	57.943	2.30%
2022-10-03	0	62.54	-	66.00	62.54	62.54	200	12,508	62.540	56.65	-	59.79	56.65	56.65	221	56.654	-1.20%
2022-09-30	0	63.30	-	66.00	-	-	0	0	-	57.34	-	59.79	-	-	0	-	0.00%
2022-09-29	0	63.30	-	66.00	63.30	63.30	500	31,650	63.300	57.34	-	59.79	57.34	57.34	552	57.342	-0.63%
2022-09-28	0	63.70	-	63.90	64.00	64.00	300	19,200	64.000	57.70	-	57.89	57.98	57.98	331	57.976	-1.58%
2022-09-27	0	64.72	64.00	66.00	-	-	0	0	-	58.63	57.98	59.79	-	-	0	-	-0.03%
2022-09-26	0	64.74	-	66.00	64.60	64.60	2,200	142,120	64.600	58.65	-	59.79	58.52	58.52	2,429	58.520	-1.91%
2022-09-23	0	66.00	-	-	66.00	66.00	300	19,800	66.000	59.79	-	-	59.79	59.79	331	59.788	-1.35%
2022-09-22	0	66.90	-	-	-	-	0	0	-	60.60	-	-	-	-	0	-	0.00%
2022-09-21	0	66.90	-	66.90	-	-	0	0	-	60.60	-	60.60	-	-	0	-	-0.74%
2022-09-20	0	67.40	-	-	-	-	0	0	-	61.06	-	-	-	-	0	-	0.00%
2022-09-19	0	67.40	-	-	-	-	0	0	-	61.06	-	-	-	-	0	-	-0.03%
2022-09-16	0	67.42	-	-	-	-	0	0	-	61.07	-	-	-	-	0	-	-1.09%
2022-09-15	0	68.16	-	-	68.16	68.16	500	34,080	68.160	61.74	-	-	61.74	61.74	552	61.745	-0.44%
2022-09-14	0	68.46	-	69.76	-	-	0	0	-	62.02	-	63.19	-	-	0	-	-1.01%
2022-09-13	0	69.16	68.92	69.76	67.50	68.96	2,000	136,460	68.230	62.65	62.43	63.19	61.15	62.47	2,208	61.808	0.76%
2022-09-09	0	68.64	-	-	-	-	0	0	-	62.18	-	-	-	-	0	-	0.76%
2022-09-08	0	68.12	-	-	-	-	0	0	-	61.71	-	-	-	-	0	-	0.77%
2022-09-07	0	67.60	67.00	-	67.60	67.60	1,500	101,400	67.600	61.24	60.69	-	61.24	61.24	1,656	61.237	-0.94%
2022-09-06	0	68.24	-	-	68.00	68.20	1,150	78,230	68.026	61.82	-	-	61.60	61.78	1,269	61.623	0.35%
2022-09-05	0	68.00	-	68.00	68.06	68.06	100	6,806	68.060	61.60	-	61.60	61.65	61.65	110	61.654	-0.15%
2022-09-02	0	68.10	-	-	-	-	0	0	-	61.69	-	-	-	-	0	-	-0.38%
2022-09-01	0	68.36	-	-	-	-	0	0	-	61.93	-	-	-	-	0	-	0.00%
2022-08-31	0	68.36	-	69.00	68.36	68.36	50	3,418	68.360	61.93	-	62.51	61.93	61.93	55	61.926	0.03%
2022-08-30	0	68.34	68.00	69.00	-	-	0	0	-	61.91	61.60	62.51	-	-	0	-	0.12%
2022-08-29	0	68.26	68.00	69.00	-	-	0	0	-	61.84	61.60	62.51	-	-	0	-	-0.15%
2022-08-26	0	68.36	68.00	69.00	-	-	0	0	-	61.93	61.60	62.51	-	-	0	-	0.00%
2022-08-25	0	68.36	-	69.00	-	-	0	0	-	61.93	-	62.51	-	-	0	-	0.89%
2022-08-24	0	67.76	-	69.00	-	-	0	0	-	61.38	-	62.51	-	-	0	-	0.00%
2022-08-23	0	67.76	-	69.00	-	-	0	0	-	61.38	-	62.51	-	-	0	-	-1.80%
2022-08-22	0	69.00	-	69.00	-	-	0	0	-	62.51	-	62.51	-	-	0	-	0.00%
2022-08-19	0	69.00	-	69.00	-	-	0	0	-	62.51	-	62.51	-	-	0	-	0.00%
2022-08-18	0	69.00	-	69.00	-	-	0	0	-	62.51	-	62.51	-	-	0	-	0.00%
2022-08-17	0	69.00	-	-	69.00	69.00	1,150	79,350	69.000	62.51	-	-	62.51	62.51	1,269	62.506	0.00%
2022-08-16	0	69.00	-	69.00	69.00	69.00	500	34,500	69.000	62.51	-	62.51	62.51	62.51	552	62.506	0.52%
2022-08-15	0	68.64	68.50	-	-	-	0	0	-	62.18	62.05	-	-	-	0	-	0.00%
2022-08-12	0	68.64	-	-	-	-	0	0	-	62.18	-	-	-	-	0	-	0.12%
2022-08-11	0	68.56	-	-	68.20	68.20	2,100	143,220	68.200	62.11	-	-	61.78	61.78	2,318	61.781	1.03%
2022-08-10	0	67.86	-	68.20	-	-	0	0	-	61.47	-	61.78	-	-	0	-	0.00%
2022-08-09	0	67.86	-	68.20	-	-	0	0	-	61.47	-	61.78	-	-	0	-	0.83%
2022-08-08	0	67.30	66.96	-	-	-	0	0	-	60.97	60.66	-	-	-	0	-	0.00%
2022-08-05	0	67.30	66.96	-	-	-	0	0	-	60.97	60.66	-	-	-	0	-	0.51%
2022-08-04	0	66.96	66.16	-	-	-	0	0	-	60.66	59.93	-	-	-	0	-	0.93%
2022-08-03	0	66.34	66.16	-	-	-	0	0	-	60.10	59.93	-	-	-	0	-	0.30%
2022-08-02	0	66.14	-	-	-	-	0	0	-	59.91	-	-	-	-	0	-	0.00%
2022-08-01	0	66.14	-	-	-	-	0	0	-	59.91	-	-	-	-	0	-	0.27%
2022-07-29	0	65.96	-	-	-	-	0	0	-	59.75	-	-	-	-	0	-	0.76%
2022-07-28	0	66.80	-	-	-	-	0	0	-	59.30	-	-	-	-	0	-	1.33%
2022-07-27	0	65.92	65.80	-	-	-	0	0	-	58.52	58.42	-	-	-	0	-	0.18%
2022-07-26	0	65.80	-	-	-	-	0	0	-	58.42	-	-	-	-	0	-	0.40%
2022-07-25	0	65.54	-	-	-	-	0	0	-	58.19	-	-	-	-	0	-	0.03%
2022-07-22	0	65.52	-	-	-	-	0	0	-	58.17	-	-	-	-	0	-	0.09%
2022-07-21	0	65.46	-	-	65.46	65.46	100	6,546	65.460	58.11	-	-	58.11	58.11	113	58.114	0.46%
2022-07-20	0	65.16	-	-	-	-	0	0	-	57.85	-	-	-	-	0	-	0.90%
2022-07-19	0	64.58	-	-	-	-	0	0	-	57.33	-	-	-	-	0	-	0.00%
2022-07-18	0	64.58	-	-	-	-	0	0	-	57.33	-	-	-	-	0	-	0.44%
2022-07-15	0	64.30	63.80	64.30	-	-	0	0	-	57.08	56.64	57.08	-	-	0	-	-0.59%
2022-07-14	0	64.68	64.00	-	-	-	0	0	-	57.42	56.82	-	-	-	0	-	0.00%
2022-07-13	0	64.68	-	-	-	-	0	0	-	57.42	-	-	-	-	0	-	-1.01%
2022-07-12	0	65.34	64.70	-	-	-	0	0	-	58.01	57.44	-	-	-	0	-	-0.03%
2022-07-11	0	65.36	-	-	-	-	0	0	-	58.03	-	-	-	-	0	-	0.00%
2022-07-08	0	65.36	-	-	-	-	0	0	-	58.03	-	-	-	-	0	-	0.00%
2022-07-07	0	65.36	64.70	-	-	-	0	0	-	58.03	57.44	-	-	-	0	-	-0.24%
2022-07-06	0	65.52	65.02	-	65.52	65.72	250	16,412	65.648	58.17	57.72	-	58.17	58.35	282	58.281	-0.40%
2022-07-05	0	65.78	65.78	-	-	-	0	0	-	58.40	58.40	-	-	-	0	-	0.21%
2022-07-04	0	65.64	-	-	66.20	66.50	300	19,935	66.450	58.27	-	-	58.77	59.04	338	58.993	-1.91%
2022-06-30	0	66.92	66.50	-	-	-	0	0	-	59.41	59.04	-	-	-	0	-	-0.98%
2022-06-29	0	67.58	-	-	-	-	0	0	-	60.00	-	-	-	-	0	-	0.00%
2022-06-28	0	67.58	66.50	-	-	-	0	0	-	60.00	59.04	-	-	-	0	-	0.63%
2022-06-27	0	67.16	66.50	-	67.16	67.16	150	10,074	67.160	59.62	59.04	-	59.62	59.62	169	59.623	0.60%
2022-06-24	0	66.76	66.50	-	66.70	66.72	1,200	80,062	66.718	59.27	59.04	-	59.22	59.23	1,352	59.231	0.09%
2022-06-23	0	66.70	-	-	-	-	0	0	-	59.22	-	-	-	-	0	-	-0.30%
2022-06-22	0	66.90	-	67.60	-	-	0	0	-	59.39	-	60.01	-	-	0	-	-1.85%
2022-06-21	0	68.16	-	-	68.18	68.18	150	10,227	68.180	60.51	-	-	60.53	60.53	169	60.529	0.50%
2022-06-20	0	67.82	-	68.46	68.00	68.00	250	17,000	68.000	60.21	-	60.78	60.37	60.37	282	60.369	-0.93%
2022-06-17	0	68.46	-	68.46	-	-	0	0	-	60.78	-	60.78	-	-	0	-	-1.24%
2022-06-16	0	69.32	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.79%
2022-06-15	0	68.78	-	69.40	68.78	68.78	750	51,585	68.780	61.06	-	61.61	61.06	61.06	845	61.062	-1.26%
2022-06-14	0	69.66	-	-	-	-	0	0	-	61.84	-	-	-	-	0	-	0.00%
2022-06-13	0	69.66	-	-	69.72	69.72	500	34,860	69.720	61.84	-	-	61.90	61.90	563	61.896	-2.03%
2022-06-10	0	71.10	-	-	71.58	71.58	200	14,316	71.580	63.12	-	-	63.55	63.55	225	63.547	-1.36%
2022-06-09	0	72.08	72.02	-	72.02	72.02	100	7,202	72.020	63.99	63.94	-	63.94	63.94	113	63.938	-0.58%
2022-06-08	0	72.50	-	72.50	-	-	0	0	-	64.36	-	64.36	-	-	0	-	0.00%
2022-06-07	0	72.50	-	-	72.50	72.50	300	21,750	72.500	64.36	-	-	64.36	64.36	338	64.364	-0.33%
2022-06-06	0	72.74	72.40	-	-	-	0	0	-	64.58	64.28	-	-	-	0	-	-0.36%
2022-06-02	0	73.00	-	-	73.00	73.00	50	3,650	73.000	64.81	-	-	64.81	64.81	56	64.808	-0.98%
2022-06-01	0	73.72	-	-	73.74	73.74	100	7,374	73.740	65.45	-	-	65.47	65.47	113	65.465	0.66%
2022-05-31	0	73.24	-	-	-	-	0	0	-	65.02	-	-	-	-	0	-	0.36%
2022-05-30	0	72.98	-	-	-	-	0	0	-	64.79	-	-	-	-	0	-	0.77%
2022-05-27	0	72.42	-	-	-	-	0	0	-	64.29	-	-	-	-	0	-	1.06%
2022-05-26	0	71.66	-	-	-	-	0	0	-	63.62	-	-	-	-	0	-	0.00%
2022-05-25	0	71.66	-	-	-	-	0	0	-	63.62	-	-	-	-	0	-	-0.19%
2022-05-24	0	71.80	-	-	71.80	71.80	150	10,770	71.800	63.74	-	-	63.74	63.74	169	63.743	-0.14%
2022-05-23	0	71.90	-	-	-	-	0	0	-	63.83	-	-	-	-	0	-	-0.08%
2022-05-20	0	71.96	71.86	-	-	-	0	0	-	63.88	63.80	-	-	-	0	-	0.84%
2022-05-19	0	71.36	-	-	-	-	0	0	-	63.35	-	-	-	-	0	-	-0.17%
2022-05-18	0	71.48	71.20	-	71.30	71.30	1,000	71,300	71.300	63.46	63.21	-	63.30	63.30	1,126	63.299	0.37%
2022-05-17	0	71.22	71.00	-	-	-	0	0	-	63.23	63.03	-	-	-	0	-	1.54%
2022-05-16	0	70.14	-	-	70.14	70.14	1,500	105,210	70.140	62.27	-	-	62.27	62.27	1,690	62.269	0.00%
2022-05-13	0	70.14	-	-	70.04	70.50	1,150	81,006	70.440	62.27	-	-	62.18	62.59	1,295	62.535	-0.90%
2022-05-12	0	70.78	-	-	71.10	71.10	500	35,550	71.100	62.84	-	-	63.12	63.12	563	63.121	-1.59%
2022-05-11	0	71.92	71.70	-	-	-	0	0	-	63.85	63.65	-	-	-	0	-	0.17%
2022-05-10	0	71.80	-	-	71.80	71.80	650	46,670	71.800	63.74	-	-	63.74	63.74	732	63.743	-2.97%
2022-05-06	0	74.00	-	-	74.00	74.00	500	37,000	74.000	65.70	-	-	65.70	65.70	563	65.696	-1.44%
2022-05-05	0	75.08	74.00	-	75.08	75.08	150	11,262	75.080	66.65	65.70	-	66.65	66.65	169	66.655	0.78%
2022-05-04	0	74.50	74.10	74.50	-	-	0	0	-	66.14	65.78	66.14	-	-	0	-	0.00%
2022-05-03	0	74.50	74.00	74.70	74.50	74.70	650	48,455	74.546	66.14	65.70	66.32	66.14	66.32	732	66.181	-0.29%
2022-04-29	0	74.72	74.60	-	74.68	74.72	1,350	100,822	74.683	66.34	66.23	-	66.30	66.34	1,521	66.302	0.13%
2022-04-28	0	74.62	74.00	74.68	-	-	0	0	-	66.25	65.70	66.30	-	-	0	-	0.00%
2022-04-27	0	74.62	74.00	74.68	-	-	0	0	-	66.25	65.70	66.30	-	-	0	-	-0.08%
2022-04-26	0	74.68	-	-	-	-	0	0	-	66.30	-	-	-	-	0	-	0.00%
2022-04-25	0	74.68	-	-	-	-	0	0	-	66.30	-	-	-	-	0	-	-0.74%
2022-04-22	0	75.24	-	-	75.24	75.60	200	15,084	75.420	66.80	-	-	66.80	67.12	225	66.957	-0.21%
2022-04-21	0	75.40	-	-	-	-	0	0	-	66.94	-	-	-	-	0	-	0.61%
2022-04-20	0	74.94	-	-	-	-	0	0	-	66.53	-	-	-	-	0	-	0.32%
2022-04-19	0	74.70	-	-	74.70	74.70	900	67,230	74.700	66.32	-	-	66.32	66.32	1,014	66.317	-1.29%
2022-04-14	0	75.68	-	-	75.24	78.98	3,650	278,454	76.289	67.19	-	-	66.80	70.12	4,111	67.728	0.13%
2022-04-13	0	75.58	-	-	-	-	0	0	-	67.10	-	-	-	-	0	-	0.00%
2022-04-12	0	75.58	-	-	-	-	0	0	-	67.10	-	-	-	-	0	-	-0.37%
2022-04-11	0	75.86	-	-	75.86	76.96	1,550	117,803	76.002	67.35	-	-	67.35	68.32	1,746	67.473	-0.76%
2022-04-08	0	76.44	-	-	-	-	0	0	-	67.86	-	-	-	-	0	-	0.00%
2022-04-07	0	76.44	-	-	-	-	0	0	-	67.86	-	-	-	-	0	-	-0.57%
2022-04-06	0	76.88	-	-	-	-	0	0	-	68.25	-	-	-	-	0	-	-0.08%
2022-04-04	0	76.94	-	-	76.36	76.94	1,250	95,972	76.778	68.31	-	-	67.79	68.31	1,408	68.162	0.58%
2022-04-01	0	76.50	-	-	-	-	0	0	-	67.92	-	-	-	-	0	-	0.00%
2022-03-31	0	76.50	76.50	-	-	-	0	0	-	67.92	67.92	-	-	-	0	-	0.50%
2022-03-30	0	76.12	-	-	-	-	0	0	-	67.58	-	-	-	-	0	-	0.55%
2022-03-29	0	75.70	-	-	-	-	0	0	-	67.21	-	-	-	-	0	-	0.00%
2022-03-28	0	75.70	75.60	-	75.58	75.60	16,250	1,228,352	75.591	67.21	67.12	-	67.10	67.12	18,304	67.108	0.40%
2022-03-25	0	75.40	75.40	-	75.18	75.18	50	3,759	75.180	66.94	66.94	-	66.74	66.74	56	66.743	0.56%
2022-03-24	0	74.98	74.64	75.28	-	-	0	0	-	66.57	66.26	66.83	-	-	0	-	0.24%
2022-03-23	0	74.80	-	-	-	-	0	0	-	66.41	-	-	-	-	0	-	0.11%
2022-03-22	0	74.72	-	-	74.72	74.72	3,000	224,160	74.720	66.34	-	-	66.34	66.34	3,379	66.335	-0.45%
2022-03-21	0	75.06	74.72	-	-	-	0	0	-	66.64	66.34	-	-	-	0	-	-0.37%
2022-03-18	0	75.34	-	-	-	-	0	0	-	66.89	-	-	-	-	0	-	0.00%
2022-03-17	0	75.34	-	-	-	-	0	0	-	66.89	-	-	-	-	0	-	1.10%
2022-03-16	0	74.52	-	-	-	-	0	0	-	66.16	-	-	-	-	0	-	1.11%
2022-03-15	0	73.70	-	-	73.70	74.12	53,100	3,913,512	73.701	65.43	-	-	65.43	65.80	59,812	65.430	-0.57%
2022-03-14	0	74.12	-	-	74.12	74.12	150	11,118	74.120	65.80	-	-	65.80	65.80	169	65.802	-0.11%
2022-03-11	0	74.20	-	-	74.20	74.38	1,054	78,221	74.213	65.87	-	-	65.87	66.03	1,187	65.885	-0.30%
2022-03-10	0	74.42	74.36	-	-	-	0	0	-	66.07	66.02	-	-	-	0	-	1.11%
2022-03-09	0	73.60	-	-	-	-	0	0	-	65.34	-	-	-	-	0	-	0.63%
2022-03-08	0	73.14	-	-	74.00	74.20	1,000	74,100	74.100	64.93	-	-	65.70	65.87	1,126	65.785	-1.90%
2022-03-07	0	74.56	74.50	-	74.80	74.80	400	29,920	74.800	66.19	66.14	-	66.41	66.41	451	66.406	-1.95%
2022-03-04	0	76.04	-	-	76.04	76.04	500	38,020	76.040	67.51	-	-	67.51	67.51	563	67.507	-0.11%
2022-03-03	0	76.12	75.50	-	-	-	0	0	-	67.58	67.03	-	-	-	0	-	0.11%
2022-03-02	0	76.04	75.50	-	-	-	0	0	-	67.51	67.03	-	-	-	0	-	-0.42%
2022-03-01	0	76.36	76.36	-	-	-	0	0	-	67.79	67.79	-	-	-	0	-	0.34%
2022-02-28	0	76.10	-	-	76.10	76.20	1,200	91,340	76.117	67.56	-	-	67.56	67.65	1,352	67.575	0.96%
2022-02-25	0	75.38	-	-	-	-	0	0	-	66.92	-	-	-	-	0	-	0.51%
2022-02-24	0	75.00	-	-	75.00	75.98	1,100	82,555	75.050	66.58	-	-	66.58	67.45	1,239	66.628	-1.29%
2022-02-23	0	75.98	-	-	-	-	0	0	-	67.45	-	-	-	-	0	-	0.26%
2022-02-22	0	75.78	-	-	75.78	75.88	500	37,900	75.800	67.28	-	-	67.28	67.36	563	67.294	-1.10%
2022-02-21	0	76.62	-	-	-	-	0	0	-	68.02	-	-	-	-	0	-	0.00%
2022-02-18	0	76.62	-	-	-	-	0	0	-	68.02	-	-	-	-	0	-	0.13%
2022-02-17	0	76.52	76.52	77.00	-	-	0	0	-	67.93	67.93	68.36	-	-	0	-	0.05%
2022-02-16	0	76.48	76.46	77.00	76.44	76.68	1,100	84,182	76.529	67.90	67.88	68.36	67.86	68.08	1,239	67.941	0.76%
2022-02-15	0	75.90	75.42	76.02	-	-	0	0	-	67.38	66.96	67.49	-	-	0	-	0.32%
2022-02-14	0	75.66	-	-	-	-	0	0	-	67.17	-	-	-	-	0	-	0.00%
2022-02-11	0	75.66	-	-	75.70	75.72	10,500	795,008	75.715	67.17	-	-	67.21	67.22	11,827	67.218	0.11%
2022-02-10	0	75.58	-	-	-	-	0	0	-	67.10	-	-	-	-	0	-	0.00%
2022-02-09	0	75.58	-	-	75.58	75.58	150	11,337	75.580	67.10	-	-	67.10	67.10	169	67.099	2.08%
2022-02-08	0	74.04	74.00	-	-	-	0	0	-	65.73	65.70	-	-	-	0	-	0.00%
2022-02-07	0	74.04	74.00	-	-	-	0	0	-	65.73	65.70	-	-	-	0	-	0.60%
2022-02-04	0	73.60	73.60	-	73.60	73.78	290	21,345	73.603	65.34	65.34	-	65.34	65.50	327	65.344	0.82%
2022-01-31	0	73.00	73.00	-	-	-	0	0	-	64.81	64.81	-	-	-	0	-	0.14%
2022-01-28	0	72.90	72.90	-	-	-	0	0	-	64.72	64.72	-	-	-	0	-	0.52%
2022-01-27	0	72.52	-	-	72.50	72.50	300	21,750	72.500	64.38	-	-	64.36	64.36	338	64.364	-0.55%
2022-01-26	0	72.92	-	73.60	-	-	0	0	-	64.74	-	65.34	-	-	0	-	0.00%
2022-01-25	0	72.92	-	-	-	-	0	0	-	64.74	-	-	-	-	0	-	-0.33%
2022-01-24	0	73.16	-	-	-	-	0	0	-	64.95	-	-	-	-	0	-	0.00%
2022-01-21	0	73.16	-	-	72.82	72.82	50	3,641	72.820	64.95	-	-	64.65	64.65	56	64.648	0.16%
2022-01-20	0	73.04	-	-	72.98	72.98	200	14,596	72.980	64.84	-	-	64.79	64.79	225	64.790	0.22%
2022-01-19	0	72.88	-	72.90	-	-	0	0	-	64.70	-	64.72	-	-	0	-	-0.95%
2022-01-18	0	73.58	-	-	-	-	0	0	-	65.32	-	-	-	-	0	-	-0.11%
2022-01-17	0	73.66	-	-	73.68	73.70	650	47,904	73.698	65.39	-	-	65.41	65.43	732	65.428	-0.11%
2022-01-14	0	73.74	-	-	-	-	0	0	-	65.47	-	-	-	-	0	-	0.00%
2022-01-13	0	73.74	-	-	-	-	0	0	-	65.47	-	-	-	-	0	-	0.57%
2022-01-12	0	73.32	-	-	73.32	73.32	700	51,324	73.320	65.09	-	-	65.09	65.09	788	65.092	0.85%
2022-01-11	0	72.70	-	73.20	-	-	0	0	-	64.54	-	64.99	-	-	0	-	0.03%
2022-01-10	0	72.68	-	-	-	-	0	0	-	64.52	-	-	-	-	0	-	0.00%
2022-01-07	0	72.68	-	-	-	-	0	0	-	64.52	-	-	-	-	0	-	0.00%
2022-01-06	0	72.68	-	-	-	-	0	0	-	64.52	-	-	-	-	0	-	-0.63%
2022-01-05	0	73.14	-	-	73.26	73.30	450	32,981	73.291	64.93	-	-	65.04	65.07	507	65.067	0.41%
2022-01-04	0	72.84	-	-	-	-	0	0	-	64.67	-	-	-	-	0	-	0.14%
2022-01-03	0	72.74	-	-	-	-	0	0	-	64.58	-	-	-	-	0	-	0.00%
2021-12-31	0	72.74	68.00	-	72.74	72.74	300	21,822	72.740	64.58	60.37	-	64.58	64.58	338	64.577	-0.44%
2021-12-30	0	73.06	72.92	-	-	-	0	0	-	64.86	64.74	-	-	-	0	-	0.00%
2021-12-29	0	73.06	68.00	-	-	-	0	0	-	64.86	60.37	-	-	-	0	-	-0.16%
2021-12-28	0	73.18	68.00	-	73.20	73.20	1,500	109,800	73.200	64.97	60.37	-	64.99	64.99	1,690	64.986	1.39%
2021-12-24	0	72.18	68.00	-	-	-	0	0	-	64.08	60.37	-	-	-	0	-	0.00%
2021-12-23	0	72.18	68.00	-	72.18	72.18	1,500	108,270	72.180	64.08	60.37	-	64.08	64.08	1,690	64.080	0.59%
2021-12-22	0	71.76	68.00	71.80	72.18	72.18	300	21,654	72.180	63.71	60.37	63.74	64.08	64.08	338	64.080	0.17%
2021-12-21	0	71.64	71.30	-	-	-	0	0	-	63.60	63.30	-	-	-	0	-	0.00%
2021-12-20	0	71.64	68.00	-	71.58	71.90	1,350	96,813	71.713	63.60	60.37	-	63.55	63.83	1,521	63.666	-0.78%
2021-12-17	0	72.20	71.72	-	72.22	72.22	200	14,444	72.220	64.10	63.67	-	64.12	64.12	225	64.116	0.67%
2021-12-16	0	71.72	71.72	-	-	-	0	0	-	63.67	63.67	-	-	-	0	-	0.00%
2021-12-15	0	71.72	71.72	-	-	-	0	0	-	63.67	63.67	-	-	-	0	-	0.08%
2021-12-14	0	71.66	68.00	-	71.66	71.66	150	10,749	71.660	63.62	60.37	-	63.62	63.62	169	63.618	0.00%
2021-12-13	0	71.66	68.00	-	-	-	0	0	-	63.62	60.37	-	-	-	0	-	0.11%
2021-12-10	0	71.58	68.00	-	71.60	71.62	1,150	82,360	71.617	63.55	60.37	-	63.57	63.58	1,295	63.581	-0.06%
2021-12-09	0	71.62	71.60	-	-	-	0	0	-	63.58	63.57	-	-	-	0	-	0.20%
2021-12-08	0	71.48	68.00	-	-	-	0	0	-	63.46	60.37	-	-	-	0	-	0.25%
2021-12-07	0	71.30	68.00	-	-	-	0	0	-	63.30	60.37	-	-	-	0	-	0.42%
2021-12-06	0	71.00	68.00	-	-	-	0	0	-	63.03	60.37	-	-	-	0	-	0.00%
2021-12-03	0	71.00	68.00	-	71.00	71.00	500	35,500	71.000	63.03	60.37	-	63.03	63.03	563	63.033	0.20%
2021-12-02	0	70.86	70.00	-	-	-	0	0	-	62.91	62.14	-	-	-	0	-	0.00%
2021-12-01	0	70.86	68.00	-	-	-	0	0	-	62.91	60.37	-	-	-	0	-	-0.70%
2021-11-30	0	71.36	70.00	-	-	-	0	0	-	63.35	62.14	-	-	-	0	-	-0.86%
2021-11-29	0	71.98	70.00	71.90	-	-	0	0	-	63.90	62.14	63.83	-	-	0	-	-0.03%
2021-11-26	0	72.00	68.00	-	72.50	72.50	300	21,750	72.500	63.92	60.37	-	64.36	64.36	338	64.364	-1.83%
2021-11-25	0	73.34	72.90	73.90	-	-	0	0	-	65.11	64.72	65.61	-	-	0	-	-0.05%
2021-11-24	0	73.38	72.82	73.90	-	-	0	0	-	65.15	64.65	65.61	-	-	0	-	0.00%
2021-11-23	0	73.38	68.00	73.90	-	-	0	0	-	65.15	60.37	65.61	-	-	0	-	-0.19%
2021-11-22	0	73.52	68.00	73.60	73.34	73.52	1,300	95,522	73.478	65.27	60.37	65.34	65.11	65.27	1,464	65.233	-0.05%
2021-11-19	0	73.56	68.00	73.60	73.56	73.56	3,700	272,172	73.560	65.31	60.37	65.34	65.31	65.31	4,168	65.305	0.16%
2021-11-18	0	73.44	73.20	73.60	-	-	0	0	-	65.20	64.99	65.34	-	-	0	-	-0.16%
2021-11-17	0	73.56	68.00	73.60	73.56	73.56	100	7,356	73.560	65.31	60.37	65.34	65.31	65.31	113	65.305	0.00%
2021-11-16	0	73.56	68.00	73.60	73.56	73.56	700	51,492	73.560	65.31	60.37	65.34	65.31	65.31	788	65.305	0.77%
2021-11-15	0	73.00	68.00	73.90	73.00	73.00	350	25,550	73.000	64.81	60.37	65.61	64.81	64.81	394	64.808	-0.46%
2021-11-12	0	73.34	68.00	73.90	73.34	73.34	1,400	102,676	73.340	65.11	60.37	65.61	65.11	65.11	1,577	65.110	0.00%
2021-11-11	0	73.34	68.00	73.34	-	-	0	0	-	65.11	60.37	65.11	-	-	0	-	0.00%
2021-11-10	0	73.34	68.00	73.34	-	-	0	0	-	65.11	60.37	65.11	-	-	0	-	0.00%
2021-11-09	0	73.34	68.00	73.96	73.34	73.58	356	26,146	73.444	65.11	60.37	65.66	65.11	65.32	401	65.202	0.16%
2021-11-08	0	73.22	72.50	73.36	-	-	0	0	-	65.00	64.36	65.13	-	-	0	-	1.02%
2021-11-05	0	72.48	68.00	-	-	-	0	0	-	64.35	60.37	-	-	-	0	-	0.25%
2021-11-04	0	72.30	68.00	-	-	-	0	0	-	64.19	60.37	-	-	-	0	-	0.11%
2021-11-03	0	72.22	68.00	-	72.10	72.20	550	39,695	72.173	64.12	60.37	-	64.01	64.10	620	64.074	0.03%
2021-11-02	0	72.20	68.00	73.00	72.20	72.20	50	3,610	72.200	64.10	60.37	64.81	64.10	64.10	56	64.098	-0.11%
2021-11-01	0	72.28	68.00	72.88	72.50	72.50	500	36,250	72.500	64.17	60.37	64.70	64.36	64.36	563	64.364	-0.99%
2021-10-29	0	73.00	68.00	73.00	-	-	0	0	-	64.81	60.37	64.81	-	-	0	-	-0.22%
2021-10-28	0	73.16	68.00	-	-	-	0	0	-	64.95	60.37	-	-	-	0	-	-0.60%
2021-10-27	0	73.60	68.00	-	73.60	73.60	500	36,800	73.600	65.34	60.37	-	65.34	65.34	563	65.341	-0.41%
2021-10-26	0	73.90	73.00	-	-	-	0	0	-	65.61	64.81	-	-	-	0	-	0.00%
2021-10-25	0	73.90	70.00	-	-	-	0	0	-	65.61	62.14	-	-	-	0	-	0.00%
2021-10-22	0	73.90	73.66	-	-	-	0	0	-	65.61	65.39	-	-	-	0	-	0.00%
2021-10-21	0	73.90	68.00	-	73.90	73.90	2,000	147,800	73.900	65.61	60.37	-	65.61	65.61	2,253	65.607	-0.32%
2021-10-20	0	74.14	68.00	-	74.14	74.14	150	11,121	74.140	65.82	60.37	-	65.82	65.82	169	65.820	0.16%
2021-10-19	0	74.02	73.96	-	74.00	74.38	100	7,419	74.190	65.71	65.66	-	65.70	66.03	113	65.865	-0.03%
2021-10-18	0	74.04	73.96	-	-	-	0	0	-	65.73	65.66	-	-	-	0	-	0.11%
2021-10-15	0	73.96	73.96	-	-	-	0	0	-	65.66	65.66	-	-	-	0	-	1.87%
2021-10-12	0	72.60	68.00	-	-	-	0	0	-	64.45	60.37	-	-	-	0	-	0.64%
2021-10-11	0	72.14	68.00	-	-	-	0	0	-	64.04	60.37	-	-	-	0	-	0.90%
2021-10-08	0	71.50	68.00	-	-	-	0	0	-	63.48	60.37	-	-	-	0	-	0.45%
2021-10-07	0	71.18	68.00	-	-	-	0	0	-	63.19	60.37	-	-	-	0	-	0.25%
2021-10-06	0	71.00	68.00	-	71.00	71.00	150	10,650	71.000	63.03	60.37	-	63.03	63.03	169	63.033	1.72%
2021-10-05	0	69.80	68.00	71.00	-	-	0	0	-	61.97	60.37	63.03	-	-	0	-	0.14%
2021-10-04	0	69.70	68.00	70.90	69.10	69.40	850	58,750	69.118	61.88	60.37	62.94	61.35	61.61	957	61.361	0.58%
2021-09-30	0	69.30	67.50	70.80	69.10	69.30	400	27,670	69.175	61.52	59.93	62.85	61.35	61.52	451	61.412	0.29%
2021-09-29	0	69.10	68.70	70.80	-	-	0	0	-	61.35	60.99	62.85	-	-	0	-	0.00%
2021-09-28	0	69.10	67.60	70.70	69.08	69.20	800	55,283	69.104	61.35	60.01	62.77	61.33	61.43	901	61.349	-0.17%
2021-09-27	0	69.22	67.50	70.70	70.00	70.00	350	24,500	70.000	61.45	59.93	62.77	62.14	62.14	394	62.145	-0.23%
2021-09-24	0	69.38	67.50	70.70	69.20	69.54	1,000	69,370	69.370	61.59	59.93	62.77	61.43	61.74	1,126	61.585	0.26%
2021-09-23	0	69.20	69.14	70.50	69.20	69.20	1,200	83,040	69.200	61.43	61.38	62.59	61.43	61.43	1,352	61.435	0.38%
2021-09-21	0	68.94	67.50	70.50	-	-	0	0	-	61.20	59.93	62.59	-	-	0	-	0.00%
2021-09-20	0	68.94	68.50	70.50	68.96	68.96	5,600	386,176	68.960	61.20	60.81	62.59	61.22	61.22	6,308	61.221	-1.06%
2021-09-17	0	69.68	67.50	70.50	-	-	0	0	-	61.86	59.93	62.59	-	-	0	-	-0.17%
2021-09-16	0	69.80	67.50	-	69.80	69.80	650	45,370	69.800	61.97	59.93	-	61.97	61.97	732	61.967	-0.29%
2021-09-15	0	70.00	67.50	-	70.00	70.00	50	3,500	70.000	62.14	59.93	-	62.14	62.14	56	62.145	-0.34%
2021-09-14	0	70.24	69.90	70.24	-	-	0	0	-	62.36	62.06	62.36	-	-	0	-	-0.28%
2021-09-13	0	70.44	69.90	-	-	-	0	0	-	62.54	62.06	-	-	-	0	-	0.00%
2021-09-10	0	70.44	69.90	-	70.44	70.44	150	10,566	70.440	62.54	62.06	-	62.54	62.54	169	62.535	-0.09%
2021-09-09	0	70.50	67.50	-	70.50	70.50	350	24,675	70.500	62.59	59.93	-	62.59	62.59	394	62.589	-0.06%
2021-09-08	0	70.54	67.50	-	70.70	70.80	200	14,145	70.725	62.62	59.93	-	62.77	62.85	225	62.788	-0.87%
2021-09-07	0	71.16	70.80	71.16	-	-	0	0	-	63.17	62.85	63.17	-	-	0	-	0.00%
2021-09-06	0	71.16	70.80	-	71.14	71.16	7,000	498,119	71.160	63.17	62.85	-	63.16	63.17	7,885	63.174	0.71%
2021-09-03	0	70.66	70.30	-	-	-	0	0	-	62.73	62.41	-	-	-	0	-	0.14%
2021-09-02	0	70.56	70.00	-	70.56	70.56	150	10,584	70.560	62.64	62.14	-	62.64	62.64	169	62.642	0.00%
2021-09-01	0	70.56	70.00	-	-	-	0	0	-	62.64	62.14	-	-	-	0	-	0.00%
2021-08-31	0	70.56	69.00	-	-	-	0	0	-	62.64	61.26	-	-	-	0	-	0.63%
2021-08-30	0	70.12	69.00	-	69.70	70.06	450	31,473	69.940	62.25	61.26	-	61.88	62.20	507	62.091	0.69%
2021-08-27	0	69.64	68.00	-	68.00	69.64	1,050	72,322	68.878	61.83	60.37	-	60.37	61.83	1,183	61.149	1.28%
2021-08-26	0	68.76	68.48	-	-	-	0	0	-	61.04	60.80	-	-	-	0	-	0.12%
2021-08-25	0	68.68	66.30	-	-	-	0	0	-	60.97	58.86	-	-	-	0	-	0.56%
2021-08-24	0	68.30	66.30	-	68.08	68.34	1,650	112,620	68.255	60.64	58.86	-	60.44	60.67	1,859	60.595	1.70%
2021-08-23	0	67.16	66.30	-	-	-	0	0	-	59.62	58.86	-	-	-	0	-	0.00%
2021-08-20	0	67.16	66.30	-	-	-	0	0	-	59.62	58.86	-	-	-	0	-	-0.06%
2021-08-19	0	67.20	66.30	-	67.20	67.30	600	40,344	67.240	59.66	58.86	-	59.66	59.75	676	59.694	-0.44%
2021-08-18	0	67.50	66.30	-	67.50	67.50	150	10,125	67.500	59.93	58.86	-	59.93	59.93	169	59.925	1.41%
2021-08-17	0	66.56	66.50	66.94	66.36	66.36	100	6,636	66.360	59.09	59.04	59.43	58.91	58.91	113	58.913	0.48%
2021-08-16	0	66.24	66.02	-	66.24	66.24	550	36,432	66.240	58.81	58.61	-	58.81	58.81	620	58.807	0.36%
2021-08-13	0	66.00	-	-	-	-	0	0	-	58.59	-	-	-	-	0	-	0.00%
2021-08-12	0	66.00	-	72.00	-	-	0	0	-	58.59	-	63.92	-	-	0	-	0.00%
2021-08-11	0	66.00	-	-	66.00	66.00	800	52,800	66.000	58.59	-	-	58.59	58.59	901	58.594	0.21%
2021-08-10	0	65.86	-	66.20	-	-	0	0	-	58.47	-	58.77	-	-	0	-	0.09%
2021-08-09	0	65.80	-	70.00	-	-	0	0	-	58.42	-	62.14	-	-	0	-	0.00%
2021-08-06	0	65.80	65.00	70.00	65.84	65.84	100	6,584	65.840	58.42	57.71	62.14	58.45	58.45	113	58.452	-0.66%
2021-08-05	0	66.24	-	70.00	-	-	0	0	-	58.81	-	62.14	-	-	0	-	0.00%
2021-08-04	0	66.24	65.00	70.00	-	-	0	0	-	58.81	57.71	62.14	-	-	0	-	0.00%
2021-08-03	0	66.24	65.00	70.00	65.74	66.24	5,700	375,309	65.844	58.81	57.71	62.14	58.36	58.81	6,420	58.455	1.91%
2021-08-02	0	65.00	65.00	-	65.00	65.00	300	19,500	65.000	57.71	57.71	-	57.71	57.71	338	57.706	-0.55%
2021-07-30	0	65.36	65.00	-	65.36	65.78	4,400	289,390	65.770	58.03	57.71	-	58.03	58.40	4,956	58.390	0.06%
2021-07-29	0	65.32	65.00	-	-	-	0	0	-	57.99	57.71	-	-	-	0	-	0.25%
2021-07-28	0	65.16	65.00	-	-	-	0	0	-	57.84	57.71	-	-	-	0	-	-0.01%
2021-07-27	0	66.56	-	-	66.40	66.90	4,100	273,032	66.593	57.85	-	-	57.71	58.14	4,717	57.877	-0.51%
2021-07-26	0	66.90	-	-	-	-	0	0	-	58.14	-	-	-	-	0	-	-1.04%
2021-07-23	0	67.60	-	-	-	-	0	0	-	58.75	-	-	-	-	0	-	-0.24%
2021-07-22	0	67.76	-	-	67.08	67.08	150	10,062	67.080	58.89	-	-	58.30	58.30	173	58.300	0.98%
2021-07-21	0	67.10	-	67.10	-	-	0	0	-	58.32	-	58.32	-	-	0	-	0.00%
2021-07-20	0	67.10	-	-	-	-	0	0	-	58.32	-	-	-	-	0	-	-0.36%
2021-07-19	0	67.34	-	-	67.34	67.34	2,000	134,680	67.340	58.53	-	-	58.53	58.53	2,301	58.526	-0.91%
2021-07-16	0	67.96	67.80	67.96	-	-	0	0	-	59.06	58.93	59.06	-	-	0	-	0.00%
2021-07-15	0	67.96	67.80	-	-	-	0	0	-	59.06	58.93	-	-	-	0	-	0.00%
2021-07-14	0	67.96	67.72	-	-	-	0	0	-	59.06	58.86	-	-	-	0	-	-0.59%
2021-07-13	0	68.36	67.70	-	68.36	68.36	50	3,418	68.360	59.41	58.84	-	59.41	59.41	58	59.412	-0.12%
2021-07-12	0	68.44	68.00	-	-	-	0	0	-	59.48	59.10	-	-	-	0	-	-0.18%
2021-07-09	0	68.56	67.80	-	-	-	0	0	-	59.59	58.93	-	-	-	0	-	0.00%
2021-07-08	0	68.56	-	-	69.14	69.34	1,100	76,254	69.322	59.59	-	-	60.09	60.26	1,266	60.248	-1.41%
2021-07-07	0	69.54	-	-	69.14	69.80	2,050	142,417	69.472	60.44	-	-	60.09	60.66	2,359	60.378	-0.91%
2021-07-06	0	70.18	70.12	-	70.20	70.28	1,300	91,312	70.240	60.99	60.94	-	61.01	61.08	1,496	61.046	-0.03%
2021-07-05	0	70.20	69.80	70.20	70.20	70.20	750	52,650	70.200	61.01	60.66	61.01	61.01	61.01	863	61.011	0.00%
2021-07-02	0	70.20	70.00	-	70.10	70.20	950	66,675	70.184	61.01	60.84	-	60.92	61.01	1,093	60.998	-0.26%
2021-06-30	0	70.38	70.38	-	70.34	70.68	1,450	102,044	70.375	61.17	61.17	-	61.13	61.43	1,668	61.164	-0.42%
2021-06-29	0	70.68	70.52	79.00	-	-	0	0	-	61.43	61.29	68.66	-	-	0	-	0.00%
2021-06-28	0	70.68	69.80	-	-	-	0	0	-	61.43	60.66	-	-	-	0	-	-0.45%
2021-06-25	0	71.00	71.00	-	-	-	0	0	-	61.71	61.71	-	-	-	0	-	0.03%
2021-06-24	0	70.98	69.80	-	71.00	71.00	1,000	71,000	71.000	61.69	60.66	-	61.71	61.71	1,151	61.707	-0.76%
2021-06-23	0	71.52	71.20	-	-	-	0	0	-	62.16	61.88	-	-	-	0	-	-0.28%
2021-06-22	0	71.72	71.34	-	-	-	0	0	-	62.33	62.00	-	-	-	0	-	0.00%
2021-06-21	0	71.72	69.80	-	-	-	0	0	-	62.33	60.66	-	-	-	0	-	-0.75%
2021-06-18	0	72.26	69.80	-	-	-	0	0	-	62.80	60.66	-	-	-	0	-	-0.61%
2021-06-17	0	72.70	69.80	-	72.70	72.70	50	3,635	72.700	63.18	60.66	-	63.18	63.18	58	63.184	-1.76%
2021-06-16	0	74.00	69.80	-	-	-	0	0	-	64.31	60.66	-	-	-	0	-	0.00%
2021-06-15	0	74.00	73.40	-	-	-	0	0	-	64.31	63.79	-	-	-	0	-	0.00%
2021-06-11	0	74.00	73.36	-	74.00	74.00	300	22,200	74.000	64.31	63.76	-	64.31	64.31	345	64.314	0.22%
2021-06-10	0	73.84	73.40	-	73.84	73.84	1,500	110,760	73.840	64.17	63.79	-	64.17	64.17	1,726	64.175	0.87%
2021-06-09	0	73.20	73.00	-	-	-	0	0	-	63.62	63.44	-	-	-	0	-	0.00%
2021-06-08	0	73.20	73.00	-	-	-	0	0	-	63.62	63.44	-	-	-	0	-	-0.19%
2021-06-07	0	73.34	73.10	-	73.34	73.34	150	11,001	73.340	63.74	63.53	-	63.74	63.74	173	63.740	0.47%
2021-06-04	0	73.00	73.00	-	73.00	73.00	100	7,300	73.000	63.44	63.44	-	63.44	63.44	115	63.445	-0.27%
2021-06-03	0	73.20	73.00	-	-	-	0	0	-	63.62	63.44	-	-	-	0	-	0.00%
2021-06-02	0	73.20	73.00	-	-	-	0	0	-	63.62	63.44	-	-	-	0	-	0.72%
2021-06-01	0	72.68	69.80	-	72.02	72.10	1,150	82,837	72.032	63.17	60.66	-	62.59	62.66	1,323	62.604	1.08%
2021-05-31	0	71.90	71.74	72.06	-	-	0	0	-	62.49	62.35	62.63	-	-	0	-	0.42%
2021-05-28	0	71.60	69.80	-	-	-	0	0	-	62.23	60.66	-	-	-	0	-	0.00%
2021-05-27	0	71.60	69.80	-	-	-	0	0	-	62.23	60.66	-	-	-	0	-	1.07%
2021-05-26	0	70.84	69.80	-	70.84	70.84	150	10,626	70.840	61.57	60.66	-	61.57	61.57	173	61.568	0.71%
2021-05-25	0	70.34	69.80	-	70.40	70.40	300	21,120	70.400	61.13	60.66	-	61.19	61.19	345	61.185	0.49%
2021-05-24	0	70.00	69.80	-	70.00	70.00	5,500	385,000	70.000	60.84	60.66	-	60.84	60.84	6,328	60.837	0.14%
2021-05-21	0	69.90	-	-	-	-	0	0	-	60.75	-	-	-	-	0	-	-0.40%
2021-05-20	0	70.18	-	-	70.24	70.24	100	7,024	70.240	60.99	-	-	61.05	61.05	115	61.046	-0.11%
2021-05-18	0	70.26	-	71.00	-	-	0	0	-	61.06	-	61.71	-	-	0	-	0.23%
2021-05-17	0	70.10	-	71.18	-	-	0	0	-	60.92	-	61.86	-	-	0	-	0.00%
2021-05-14	0	70.10	-	-	70.10	70.10	900	63,090	70.100	60.92	-	-	60.92	60.92	1,036	60.924	0.40%
2021-05-13	0	69.82	69.30	-	70.14	70.56	5,000	351,662	70.332	60.68	60.23	-	60.96	61.32	5,753	61.126	-2.08%
2021-05-12	0	71.30	70.70	-	-	-	0	0	-	61.97	61.45	-	-	-	0	-	-0.17%
2021-05-11	0	71.42	70.82	-	-	-	0	0	-	62.07	61.55	-	-	-	0	-	-0.42%
2021-05-10	0	71.72	70.82	-	71.20	71.74	2,500	178,810	71.524	62.33	61.55	-	61.88	62.35	2,877	62.162	1.30%
2021-05-07	0	70.80	70.60	-	-	-	0	0	-	61.53	61.36	-	-	-	0	-	0.28%
2021-05-06	0	70.60	-	-	70.46	70.58	10,600	746,888	70.461	61.36	-	-	61.24	61.34	12,196	61.238	-0.48%
2021-05-05	0	70.94	-	-	-	-	0	0	-	61.65	-	-	-	-	0	-	-0.50%
2021-05-04	0	71.30	-	-	71.30	71.30	300	21,390	71.300	61.97	-	-	61.97	61.97	345	61.967	-0.14%
2021-05-03	0	71.40	-	-	71.52	71.52	300	21,456	71.520	62.05	-	-	62.16	62.16	345	62.158	-0.56%
2021-04-30	0	71.80	71.04	-	-	-	0	0	-	62.40	61.74	-	-	-	0	-	-0.06%
2021-04-29	0	71.84	71.20	-	71.84	71.84	5,650	405,896	71.840	62.44	61.88	-	62.44	62.44	6,501	62.437	0.90%
2021-04-28	0	71.20	71.00	-	-	-	0	0	-	61.88	61.71	-	-	-	0	-	0.00%
2021-04-27	0	71.20	-	71.22	-	-	0	0	-	61.88	-	61.90	-	-	0	-	-0.28%
2021-04-26	0	71.40	-	-	-	-	0	0	-	62.05	-	-	-	-	0	-	-0.14%
2021-04-23	0	71.50	-	71.50	-	-	0	0	-	62.14	-	62.14	-	-	0	-	-0.22%
2021-04-22	0	71.66	-	71.66	-	-	0	0	-	62.28	-	62.28	-	-	0	-	0.00%
2021-04-21	0	71.66	-	71.66	-	-	0	0	-	62.28	-	62.28	-	-	0	-	0.00%
2021-04-20	0	71.66	-	-	71.34	71.50	2,000	142,704	71.352	62.28	-	-	62.00	62.14	2,301	62.012	0.17%
2021-04-19	0	71.54	71.50	-	-	-	0	0	-	62.18	62.14	-	-	-	0	-	0.25%
2021-04-16	0	71.36	-	-	-	-	0	0	-	62.02	-	-	-	-	0	-	0.00%
2021-04-15	0	71.36	70.58	-	-	-	0	0	-	62.02	61.34	-	-	-	0	-	0.45%
2021-04-14	0	71.04	70.58	-	-	-	0	0	-	61.74	61.34	-	-	-	0	-	0.42%
2021-04-13	0	70.74	70.58	-	70.74	70.74	200	14,148	70.740	61.48	61.34	-	61.48	61.48	230	61.481	-0.34%
2021-04-12	0	70.98	70.58	-	71.00	71.00	1,000	71,000	71.000	61.69	61.34	-	61.71	61.71	1,151	61.707	-0.56%
2021-04-09	0	71.38	-	-	-	-	0	0	-	62.04	-	-	-	-	0	-	0.00%
2021-04-08	0	71.38	-	-	-	-	0	0	-	62.04	-	-	-	-	0	-	0.00%
2021-04-07	0	71.38	-	-	-	-	0	0	-	62.04	-	-	-	-	0	-	0.17%
2021-04-01	0	71.26	-	-	71.00	71.26	700	49,726	71.037	61.93	-	-	61.71	61.93	805	61.739	0.76%
2021-03-31	0	70.72	-	-	-	-	0	0	-	61.46	-	-	-	-	0	-	-1.56%
2021-03-30	0	71.84	-	-	71.88	72.10	750	54,042	72.056	62.44	-	-	62.47	62.66	863	62.624	0.00%
2021-03-29	0	71.84	71.60	-	-	-	0	0	-	62.44	62.23	-	-	-	0	-	0.31%
2021-03-26	0	71.62	-	-	-	-	0	0	-	62.25	-	-	-	-	0	-	0.00%
2021-03-25	0	71.62	-	-	-	-	0	0	-	62.25	-	-	-	-	0	-	0.00%
2021-03-24	0	71.62	-	-	-	-	0	0	-	62.25	-	-	-	-	0	-	-0.53%
2021-03-23	0	72.00	-	-	72.18	72.18	900	64,962	72.180	62.58	-	-	62.73	62.73	1,036	62.732	-0.28%
2021-03-22	0	72.20	-	-	72.20	72.48	3,150	228,270	72.467	62.75	-	-	62.75	62.99	3,624	62.981	-0.19%
2021-03-19	0	72.34	-	-	-	-	0	0	-	62.87	-	-	-	-	0	-	-1.20%
2021-03-18	0	73.22	-	-	72.90	73.36	400	29,252	73.130	63.64	-	-	63.36	63.76	460	63.558	0.88%
2021-03-17	0	72.58	-	72.90	-	-	0	0	-	63.08	-	63.36	-	-	0	-	-0.17%
2021-03-16	0	72.70	-	72.90	-	-	0	0	-	63.18	-	63.36	-	-	0	-	-0.08%
2021-03-15	0	72.76	-	-	73.18	73.18	550	40,249	73.180	63.24	-	-	63.60	63.60	633	63.601	-0.57%
2021-03-12	0	73.18	-	-	-	-	0	0	-	63.60	-	-	-	-	0	-	-0.05%
2021-03-11	0	73.22	-	-	-	-	0	0	-	63.64	-	-	-	-	0	-	0.63%
2021-03-10	0	72.76	72.16	-	-	-	0	0	-	63.24	62.71	-	-	-	0	-	0.39%
2021-03-09	0	72.48	72.16	-	-	-	0	0	-	62.99	62.71	-	-	-	0	-	-0.38%
2021-03-08	0	72.76	72.16	-	-	-	0	0	-	63.24	62.71	-	-	-	0	-	0.00%
2021-03-05	0	72.76	-	-	72.16	72.16	100	7,216	72.160	63.24	-	-	62.71	62.71	115	62.715	-0.08%
2021-03-04	0	72.82	-	-	72.74	73.32	1,900	139,163	73.244	63.29	-	-	63.22	63.72	2,186	63.657	-0.68%
2021-03-03	0	73.32	73.06	-	72.70	72.96	1,900	138,516	72.903	63.72	63.50	-	63.18	63.41	2,186	63.361	0.85%
2021-03-02	0	72.70	72.70	-	-	-	0	0	-	63.18	63.18	-	-	-	0	-	0.33%
2021-03-01	0	72.46	72.46	-	-	-	0	0	-	62.98	62.98	-	-	-	0	-	0.92%
2021-02-26	0	71.80	-	-	71.64	71.90	3,400	243,979	71.759	62.40	-	-	62.26	62.49	3,912	62.366	-1.10%
2021-02-25	0	72.60	72.60	-	72.58	72.58	850	61,693	72.580	63.10	63.10	-	63.08	63.08	978	63.080	0.14%
2021-02-24	0	72.50	70.00	-	-	-	0	0	-	63.01	60.84	-	-	-	0	-	-0.19%
2021-02-23	0	72.64	70.00	-	-	-	0	0	-	63.13	60.84	-	-	-	0	-	0.22%
2021-02-22	0	72.48	-	-	72.50	73.12	800	58,304	72.880	62.99	-	-	63.01	63.55	920	63.340	-0.06%
2021-02-19	0	72.52	-	-	71.54	72.70	94,600	6,799,200	71.873	63.03	-	-	62.18	63.18	108,847	62.465	-0.82%
2021-02-18	0	73.12	-	-	73.16	73.16	100	7,316	73.160	63.55	-	-	63.58	63.58	115	63.584	-0.19%
2021-02-17	0	73.26	-	-	73.26	73.40	1,600	117,230	73.269	63.67	-	-	63.67	63.79	1,841	63.678	-1.95%
2021-02-16	0	74.72	74.00	-	73.54	75.00	105,350	7,859,778	74.606	64.94	64.31	-	63.91	65.18	121,216	64.841	1.80%
2021-02-11	0	73.40	73.30	-	-	-	0	0	-	63.79	63.71	-	-	-	0	-	0.00%
2021-02-10	0	73.40	73.30	-	-	-	0	0	-	63.79	63.71	-	-	-	0	-	0.03%
2021-02-09	0	73.38	73.38	-	-	-	0	0	-	63.78	63.78	-	-	-	0	-	0.85%
2021-02-08	0	72.76	72.76	-	-	-	0	0	-	63.24	63.24	-	-	-	0	-	0.69%
2021-02-05	0	72.26	72.24	-	-	-	0	0	-	62.80	62.78	-	-	-	0	-	0.22%
2021-02-04	0	72.10	-	-	72.10	72.10	150	10,815	72.100	62.66	-	-	62.66	62.66	173	62.663	0.03%
2021-02-03	0	72.08	71.90	-	-	-	0	0	-	62.65	62.49	-	-	-	0	-	0.14%
2021-02-02	0	71.98	71.76	-	72.18	72.18	600	43,308	72.180	62.56	62.37	-	62.73	62.73	690	62.732	0.76%
2021-02-01	0	71.44	71.12	-	70.00	71.36	12,750	906,939	71.132	62.09	61.81	-	60.84	62.02	14,670	61.822	1.56%
2021-01-29	0	70.34	70.00	-	70.34	71.70	1,850	131,955	71.327	61.13	60.84	-	61.13	62.31	2,129	61.991	-1.62%
2021-01-28	0	71.50	-	71.50	71.50	72.00	1,600	115,064	71.915	62.14	-	62.14	62.14	62.58	1,841	62.502	-1.76%
2021-01-27	0	72.78	72.00	73.00	72.70	72.80	550	40,010	72.745	63.25	62.58	63.44	63.18	63.27	633	63.224	-0.52%
2021-01-26	0	73.16	-	73.62	73.16	73.16	100	7,316	73.160	63.58	-	63.98	63.58	63.58	115	63.584	-1.14%
2021-01-25	0	74.00	-	74.14	74.00	74.00	150	11,100	74.000	64.31	-	64.44	64.31	64.31	173	64.314	-0.35%
2021-01-22	0	74.26	-	-	-	-	0	0	-	64.54	-	-	-	-	0	-	-0.64%
2021-01-21	0	74.74	-	-	74.74	74.74	100	7,474	74.740	64.96	-	-	64.96	64.96	115	64.957	0.00%
2021-01-20	0	74.74	-	-	-	-	0	0	-	64.96	-	-	-	-	0	-	0.00%
2021-01-19	0	74.74	-	-	-	-	0	0	-	64.96	-	-	-	-	0	-	0.00%
2021-01-18	0	74.74	-	-	74.80	74.80	350	26,180	74.800	64.96	-	-	65.01	65.01	403	65.009	-0.59%
2021-01-15	0	75.18	74.80	-	-	-	0	0	-	65.34	65.01	-	-	-	0	-	-0.84%
2021-01-14	0	75.82	74.80	-	75.94	75.94	500	37,970	75.940	65.90	65.01	-	66.00	66.00	575	66.000	-0.08%
2021-01-13	0	75.88	74.80	-	75.88	75.88	5,000	379,400	75.880	65.95	65.01	-	65.95	65.95	5,753	65.948	1.17%
2021-01-12	0	75.00	74.80	-	74.98	75.00	2,850	213,748	74.999	65.18	65.01	-	65.17	65.18	3,279	65.182	-0.50%
2021-01-11	0	75.38	75.00	-	75.54	75.68	200	15,122	75.610	65.51	65.18	-	65.65	65.77	230	65.713	1.10%
2021-01-08	0	74.56	74.10	-	74.40	74.66	1,400	104,342	74.530	64.80	64.40	-	64.66	64.89	1,611	64.775	0.92%
2021-01-07	0	73.88	73.66	-	73.60	73.88	3,400	251,038	73.835	64.21	64.02	-	63.97	64.21	3,912	64.170	0.11%
2021-01-06	0	73.80	73.00	-	73.80	73.80	600	44,280	73.800	64.14	63.44	-	64.14	64.14	690	64.140	-0.27%
2021-01-05	0	74.00	74.00	-	-	-	0	0	-	64.31	64.31	-	-	-	0	-	0.16%
2021-01-04	0	73.88	73.00	-	73.54	73.54	250	18,385	73.540	64.21	63.44	-	63.91	63.91	288	63.914	0.44%
2020-12-31	0	73.56	-	-	73.48	73.48	200	14,696	73.480	63.93	-	-	63.86	63.86	230	63.862	0.19%
2020-12-30	0	73.42	73.42	-	73.34	73.34	50	3,667	73.340	63.81	63.81	-	63.74	63.74	58	63.740	0.47%
2020-12-29	0	73.08	-	-	-	-	0	0	-	63.51	-	-	-	-	0	-	0.03%
2020-12-28	0	73.06	72.32	-	-	-	0	0	-	63.50	62.85	-	-	-	0	-	0.97%
2020-12-24	0	72.36	-	-	72.32	72.32	20,000	1,446,400	72.320	62.89	-	-	62.85	62.85	23,012	62.854	-0.47%
2020-12-23	0	72.70	-	-	-	-	0	0	-	63.18	-	-	-	-	0	-	0.00%
2020-12-22	0	72.70	-	-	72.90	72.92	400	29,162	72.905	63.18	-	-	63.36	63.38	460	63.362	-1.92%
2020-12-21	0	74.12	-	-	74.12	74.94	24,050	1,784,877	74.215	64.42	-	-	64.42	65.13	27,672	64.501	-1.09%
2020-12-18	0	74.94	-	-	74.96	75.48	800	60,041	75.051	65.13	-	-	65.15	65.60	920	65.228	-0.72%
2020-12-17	0	75.48	75.48	-	75.48	75.48	550	41,514	75.480	65.60	65.60	-	65.60	65.60	633	65.600	0.13%
2020-12-16	0	75.38	75.18	-	75.40	75.40	100	7,540	75.400	65.51	65.34	-	65.53	65.53	115	65.531	1.34%
2020-12-15	0	74.38	74.34	-	74.40	74.40	300	22,320	74.400	64.64	64.61	-	64.66	64.66	345	64.662	-0.67%
2020-12-14	0	74.88	74.88	-	74.88	75.08	1,150	86,252	75.002	65.08	65.08	-	65.08	65.25	1,323	65.184	-0.03%
2020-12-11	0	74.90	74.90	-	-	-	0	0	-	65.10	65.10	-	-	-	0	-	1.08%
2020-12-10	0	74.10	74.00	-	74.10	74.10	1,000	74,100	74.100	64.40	64.31	-	64.40	64.40	1,151	64.401	-0.05%
2020-12-09	0	74.14	73.90	-	74.14	74.14	400	29,656	74.140	64.44	64.23	-	64.44	64.44	460	64.436	0.32%
2020-12-08	0	73.90	-	-	73.90	73.90	500	36,950	73.900	64.23	-	-	64.23	64.23	575	64.227	0.19%
2020-12-07	0	73.76	-	-	73.76	73.76	100	7,376	73.760	64.11	-	-	64.11	64.11	115	64.105	1.24%
2020-12-04	0	72.86	72.86	-	72.82	72.86	1,100	80,122	72.838	63.32	63.32	-	63.29	63.32	1,266	63.304	0.36%
2020-12-03	0	72.60	72.50	-	72.42	72.42	500	36,210	72.420	63.10	63.01	-	62.94	62.94	575	62.941	0.95%
2020-12-02	0	71.92	71.90	-	-	-	0	0	-	62.51	62.49	-	-	-	0	-	0.17%
2020-12-01	0	71.80	-	-	71.70	71.80	400	28,690	71.725	62.40	-	-	62.31	62.40	460	62.337	1.58%
2020-11-30	0	70.68	-	-	71.46	71.50	650	46,469	71.491	61.43	-	-	62.11	62.14	748	62.133	-1.92%
2020-11-27	0	72.06	-	-	-	-	0	0	-	62.63	-	-	-	-	0	-	0.00%
2020-11-26	0	72.06	-	-	-	-	0	0	-	62.63	-	-	-	-	0	-	0.53%
2020-11-25	0	71.68	-	-	71.96	71.96	1,000	71,960	71.960	62.30	-	-	62.54	62.54	1,151	62.541	-0.28%
2020-11-24	0	71.88	-	-	71.88	72.00	600	43,176	71.960	62.47	-	-	62.47	62.58	690	62.541	-0.14%
2020-11-23	0	71.98	71.54	-	-	-	0	0	-	62.56	62.18	-	-	-	0	-	1.49%
2020-11-20	0	70.92	-	-	-	-	0	0	-	61.64	-	-	-	-	0	-	0.11%
2020-11-19	0	70.84	-	-	-	-	0	0	-	61.57	-	-	-	-	0	-	0.00%
2020-11-18	0	70.84	70.84	-	70.44	70.44	300	21,132	70.440	61.57	61.57	-	61.22	61.22	345	61.220	0.71%
2020-11-17	0	70.34	-	-	-	-	0	0	-	61.13	-	-	-	-	0	-	0.37%
2020-11-16	0	70.08	69.98	-	-	-	0	0	-	60.91	60.82	-	-	-	0	-	0.00%
2020-11-13	0	70.08	-	-	70.08	70.08	1,400	98,112	70.080	60.91	-	-	60.91	60.91	1,611	60.907	0.40%
2020-11-12	0	69.80	-	-	69.84	69.84	350	24,444	69.840	60.66	-	-	60.70	60.70	403	60.698	-0.63%
2020-11-11	0	70.24	-	-	69.78	70.38	103	7,215	70.049	61.05	-	-	60.65	61.17	119	60.880	1.01%
2020-11-10	0	69.54	-	-	67.00	69.28	750	50,478	67.304	60.44	-	-	58.23	60.21	863	58.494	4.45%
2020-11-09	0	66.58	66.58	67.00	66.56	66.56	100	6,656	66.560	57.87	57.87	58.23	57.85	57.85	115	57.848	1.34%
2020-11-06	0	65.70	-	-	-	-	0	0	-	57.10	-	-	-	-	0	-	2.21%
2020-11-05	0	64.28	-	-	63.40	64.28	200	12,812	64.060	55.87	-	-	55.10	55.87	230	55.675	3.64%
2020-11-04	0	62.02	-	62.78	-	-	0	0	-	53.90	-	54.56	-	-	0	-	0.00%
2020-11-03	0	62.02	-	-	-	-	0	0	-	53.90	-	-	-	-	0	-	0.94%
2020-11-02	0	61.44	-	-	-	-	0	0	-	53.40	-	-	-	-	0	-	1.05%
2020-10-30	0	60.80	-	-	60.76	61.50	1,250	76,431	61.145	52.84	-	-	52.81	53.45	1,438	53.141	-2.41%
2020-10-29	0	62.30	60.60	-	-	-	0	0	-	54.15	52.67	-	-	-	0	-	0.00%
2020-10-28	0	62.30	-	-	62.30	62.30	1,000	62,300	62.300	54.15	-	-	54.15	54.15	1,151	54.145	-0.45%
2020-10-27	0	62.58	-	-	-	-	0	0	-	54.39	-	-	-	-	0	-	-0.03%
2020-10-23	0	62.60	-	-	62.36	62.36	600	37,416	62.360	54.41	-	-	54.20	54.20	690	54.197	0.87%
2020-10-22	0	62.06	-	62.12	-	-	0	0	-	53.94	-	53.99	-	-	0	-	0.19%
2020-10-21	0	61.94	-	-	-	-	0	0	-	53.83	-	-	-	-	0	-	0.00%
2020-10-20	0	61.94	-	62.00	61.94	61.94	50	3,097	61.940	53.83	-	53.88	53.83	53.83	58	53.832	0.78%
2020-10-19	0	61.46	61.30	-	-	-	0	0	-	53.42	53.28	-	-	-	0	-	0.10%
2020-10-16	0	61.40	-	-	-	-	0	0	-	53.36	-	-	-	-	0	-	-0.71%
2020-10-15	0	61.84	-	-	62.00	62.00	1,000	62,000	62.000	53.75	-	-	53.88	53.88	1,151	53.885	-0.39%
2020-10-14	0	62.08	-	-	62.00	62.08	2,100	130,223	62.011	53.95	-	-	53.88	53.95	2,416	53.894	0.13%
2020-10-12	0	62.00	62.00	-	-	-	0	0	-	53.88	53.88	-	-	-	0	-	0.06%
2020-10-09	0	61.96	-	-	61.96	61.96	100	6,196	61.960	53.85	-	-	53.85	53.85	115	53.850	0.06%
2020-10-08	0	61.92	61.48	-	61.92	61.92	9,000	557,280	61.920	53.82	53.43	-	53.82	53.82	10,355	53.815	1.57%
2020-10-07	0	60.96	-	-	-	-	0	0	-	52.98	-	-	-	-	0	-	0.00%
2020-10-06	0	60.96	-	-	-	-	0	0	-	52.98	-	-	-	-	0	-	0.86%
2020-10-05	0	60.44	60.44	-	-	-	0	0	-	52.53	52.53	-	-	-	0	-	0.73%
2020-09-30	0	60.00	-	-	60.00	60.20	550	33,040	60.073	52.15	-	-	52.15	52.32	633	52.210	-0.50%
2020-09-29	0	60.30	60.20	-	-	-	0	0	-	52.41	52.32	-	-	-	0	-	0.00%
2020-09-28	0	60.30	60.28	-	-	-	0	0	-	52.41	52.39	-	-	-	0	-	0.23%
2020-09-25	0	60.16	60.16	-	-	-	0	0	-	52.29	52.29	-	-	-	0	-	0.30%
2020-09-24	0	59.98	-	-	59.96	60.26	34,400	2,065,852	60.054	52.13	-	-	52.11	52.37	39,581	52.193	-1.99%
2020-09-23	0	61.20	60.20	-	-	-	0	0	-	53.19	52.32	-	-	-	0	-	-0.68%
2020-09-22	0	61.62	60.20	-	61.84	61.84	300	18,552	61.840	53.55	52.32	-	53.75	53.75	345	53.746	-0.96%
2020-09-21	0	62.22	62.00	-	62.22	62.72	150	9,358	62.387	54.08	53.88	-	54.08	54.51	173	54.221	-0.83%
2020-09-18	0	62.74	60.20	-	62.92	62.92	2,000	125,840	62.920	54.53	52.32	-	54.68	54.68	2,301	54.684	0.54%
2020-09-17	0	62.40	60.20	-	62.40	62.84	2,050	127,942	62.411	54.23	52.32	-	54.23	54.61	2,359	54.242	-0.76%
2020-09-16	0	62.88	60.20	-	-	-	0	0	-	54.65	52.32	-	-	-	0	-	0.00%
2020-09-15	0	62.88	-	-	-	-	0	0	-	54.65	-	-	-	-	0	-	0.54%
2020-09-14	0	62.54	60.20	-	-	-	0	0	-	54.35	52.32	-	-	-	0	-	0.97%
2020-09-11	0	61.94	60.20	-	61.22	61.68	1,750	107,172	61.241	53.83	52.32	-	53.21	53.61	2,014	53.225	0.62%
2020-09-10	0	61.56	-	-	63.18	63.18	1,000	63,180	63.180	53.50	-	-	54.91	54.91	1,151	54.910	-2.16%
2020-09-09	0	62.92	-	-	-	-	0	0	-	54.68	-	-	-	-	0	-	-0.79%
2020-09-08	0	63.42	63.28	-	-	-	0	0	-	55.12	55.00	-	-	-	0	-	0.00%
2020-09-07	0	63.42	-	-	-	-	0	0	-	55.12	-	-	-	-	0	-	0.00%
2020-09-04	0	63.42	-	-	63.38	63.44	600	38,034	63.390	55.12	-	-	55.08	55.14	690	55.093	-0.44%
2020-09-03	0	63.70	-	-	-	-	0	0	-	55.36	-	-	-	-	0	-	-0.50%
2020-09-02	0	64.02	-	-	-	-	0	0	-	55.64	-	-	-	-	0	-	0.00%
2020-09-01	0	64.02	-	-	63.98	63.98	800	51,184	63.980	55.64	-	-	55.61	55.61	920	55.605	-0.44%
2020-08-31	0	64.30	-	-	-	-	0	0	-	55.88	-	-	-	-	0	-	-1.02%
2020-08-28	0	64.96	-	-	65.08	65.08	50	3,254	65.080	56.46	-	-	56.56	56.56	58	56.561	-0.03%
2020-08-27	0	64.98	-	-	64.86	64.98	950	61,683	64.929	56.47	-	-	56.37	56.47	1,093	56.431	0.22%
2020-08-26	0	64.84	-	64.84	64.84	64.84	50	3,242	64.840	56.35	-	56.35	56.35	56.35	58	56.353	-0.03%
2020-08-25	0	64.86	64.50	65.00	-	-	0	0	-	56.37	56.06	56.49	-	-	0	-	0.65%
2020-08-24	0	64.44	64.18	65.00	64.34	64.34	400	25,736	64.340	56.01	55.78	56.49	55.92	55.92	460	55.918	0.22%
2020-08-21	0	64.30	-	-	-	-	0	0	-	55.88	-	-	-	-	0	-	0.00%
2020-08-20	0	64.30	-	-	-	-	0	0	-	55.88	-	-	-	-	0	-	-1.38%
2020-08-19	0	65.20	-	-	-	-	0	0	-	56.67	-	-	-	-	0	-	0.00%
2020-08-18	0	65.20	-	-	65.20	65.20	50	3,260	65.200	56.67	-	-	56.67	56.67	58	56.666	0.65%
2020-08-17	0	64.78	-	-	-	-	0	0	-	56.30	-	-	-	-	0	-	0.00%
2020-08-14	0	64.78	-	-	-	-	0	0	-	56.30	-	-	-	-	0	-	-0.58%
2020-08-13	0	65.16	64.60	-	65.16	65.16	400	26,064	65.160	56.63	56.14	-	56.63	56.63	460	56.631	1.27%
2020-08-12	0	64.34	-	-	-	-	0	0	-	55.92	-	-	-	-	0	-	0.00%
2020-08-11	0	64.34	-	-	64.40	64.40	250	16,100	64.400	55.92	-	-	55.97	55.97	288	55.970	0.78%
2020-08-10	0	63.84	-	-	64.02	64.02	100	6,402	64.020	55.48	-	-	55.64	55.64	115	55.640	-0.22%
2020-08-07	0	63.98	-	-	-	-	0	0	-	55.61	-	-	-	-	0	-	-0.22%
2020-08-06	0	64.12	-	-	64.00	64.16	400	25,632	64.080	55.73	-	-	55.62	55.76	460	55.692	0.53%
2020-08-05	0	63.78	62.90	-	63.30	63.32	1,100	69,650	63.318	55.43	54.67	-	55.01	55.03	1,266	55.030	1.46%
2020-08-04	0	62.86	-	-	-	-	0	0	-	54.63	-	-	-	-	0	-	0.58%
2020-08-03	0	62.50	62.00	-	62.50	63.40	9,050	567,910	62.752	54.32	53.88	-	54.32	55.10	10,413	54.539	-2.44%
2020-07-31	0	64.06	63.50	-	64.20	64.20	450	28,890	64.200	55.67	55.19	-	55.80	55.80	518	55.797	0.72%
2020-07-30	0	63.60	63.50	-	-	-	0	0	-	55.28	55.19	-	-	-	0	-	-0.38%
2020-07-29	0	63.84	63.50	-	-	-	0	0	-	55.48	55.19	-	-	-	0	-	0.00%
2020-07-28	0	63.84	63.50	-	63.72	63.78	200	12,747	63.735	55.48	55.19	-	55.38	55.43	230	55.392	1.11%
2020-07-27	0	63.14	-	63.50	63.14	63.68	600	38,063	63.438	54.88	-	55.19	54.88	55.34	690	55.135	-0.59%
2020-07-24	0	65.14	-	-	65.16	65.24	750	48,890	65.187	55.20	-	-	55.22	55.28	885	55.238	-1.24%
2020-07-23	0	65.96	65.44	-	65.86	65.98	400	26,356	65.890	55.89	55.45	-	55.81	55.91	472	55.834	-0.09%
2020-07-22	0	66.02	65.56	-	-	-	0	0	-	55.94	55.55	-	-	-	0	-	0.00%
2020-07-21	0	66.02	65.44	-	-	-	0	0	-	55.94	55.45	-	-	-	0	-	0.76%
2020-07-20	0	65.52	-	-	65.52	65.52	50	3,276	65.520	55.52	-	-	55.52	55.52	59	55.521	-0.24%
2020-07-17	0	65.68	65.00	-	-	-	0	0	-	55.66	55.08	-	-	-	0	-	-0.18%
2020-07-16	0	65.80	65.20	-	-	-	0	0	-	55.76	55.25	-	-	-	0	-	-0.33%
2020-07-15	0	66.02	65.80	-	66.02	66.36	950	62,829	66.136	55.94	55.76	-	55.94	56.23	1,121	56.043	-0.09%
2020-07-14	0	66.08	66.04	-	-	-	0	0	-	56.00	55.96	-	-	-	0	-	-0.60%
2020-07-13	0	66.48	66.12	-	66.48	66.48	500	33,240	66.480	56.33	56.03	-	56.33	56.33	590	56.334	0.73%
2020-07-10	0	66.00	-	-	66.00	66.00	150	9,900	66.000	55.93	-	-	55.93	55.93	177	55.928	-0.81%
2020-07-09	0	66.54	-	-	66.56	67.00	1,400	93,360	66.686	56.39	-	-	56.40	56.77	1,652	56.509	-0.03%
2020-07-08	0	66.56	-	-	-	-	0	0	-	56.40	-	-	-	-	0	-	0.39%
2020-07-07	0	66.30	-	-	66.52	66.52	50	3,326	66.520	56.18	-	-	56.37	56.37	59	56.368	-0.33%
2020-07-06	0	66.52	66.44	-	66.52	66.52	50	3,326	66.520	56.37	56.30	-	56.37	56.37	59	56.368	1.00%
2020-07-03	0	65.86	65.86	-	65.86	65.86	50	3,293	65.860	55.81	55.81	-	55.81	55.81	59	55.809	0.61%
2020-07-02	0	65.46	65.00	-	-	-	0	0	-	55.47	55.08	-	-	-	0	-	1.43%
2020-06-30	0	64.54	-	-	64.56	64.56	250	16,140	64.560	54.69	-	-	54.71	54.71	295	54.707	1.06%
2020-06-29	0	63.86	-	-	-	-	0	0	-	54.11	-	-	-	-	0	-	-0.99%
2020-06-26	0	64.50	64.10	-	64.50	64.50	150	9,675	64.500	54.66	54.32	-	54.66	54.66	177	54.657	-1.13%
2020-06-24	0	65.24	-	-	-	-	0	0	-	55.28	-	-	-	-	0	-	0.00%
2020-06-23	0	65.24	-	-	65.24	65.24	400	26,096	65.240	55.28	-	-	55.28	55.28	472	55.284	0.00%
2020-06-22	0	65.24	65.24	-	65.24	65.24	200	13,048	65.240	55.28	55.28	-	55.28	55.28	236	55.284	-0.46%
2020-06-19	0	65.54	-	-	-	-	0	0	-	55.54	-	-	-	-	0	-	0.00%
2020-06-18	0	65.54	-	-	-	-	0	0	-	55.54	-	-	-	-	0	-	0.00%
2020-06-17	0	65.54	-	-	-	-	0	0	-	55.54	-	-	-	-	0	-	0.21%
2020-06-16	0	65.40	64.80	-	-	-	0	0	-	55.42	54.91	-	-	-	0	-	2.28%
2020-06-15	0	63.94	-	-	65.10	65.40	1,550	101,070	65.206	54.18	-	-	55.16	55.42	1,829	55.255	-2.20%
2020-06-12	0	65.38	64.86	-	64.72	65.20	450	29,252	65.004	55.40	54.96	-	54.84	55.25	531	55.084	-1.74%
2020-06-11	0	66.54	-	-	67.60	67.60	250	16,900	67.600	56.39	-	-	57.28	57.28	295	57.283	-1.39%
2020-06-10	0	67.48	-	68.00	67.36	68.00	1,400	94,369	67.406	57.18	-	57.62	57.08	57.62	1,652	57.119	-1.20%
2020-06-09	0	68.30	-	69.30	-	-	0	0	-	57.88	-	58.72	-	-	0	-	0.00%
2020-06-08	0	68.30	-	-	68.10	68.54	20,900	1,431,417	68.489	57.88	-	-	57.71	58.08	24,664	58.037	0.44%
2020-06-05	0	68.00	-	-	66.56	66.80	650	43,276	66.578	57.62	-	-	56.40	56.61	767	56.418	1.37%
2020-06-04	0	67.08	-	-	67.08	67.10	1,050	70,450	67.095	56.84	-	-	56.84	56.86	1,239	56.856	1.42%
2020-06-03	0	66.14	-	-	65.30	65.30	200	13,060	65.300	56.05	-	-	55.33	55.33	236	55.334	3.51%
2020-06-02	0	63.90	63.80	-	-	-	0	0	-	54.15	54.06	-	-	-	0	-	1.88%
2020-06-01	0	62.72	-	-	61.50	62.46	20,850	1,301,667	62.430	53.15	-	-	52.11	52.93	24,605	52.902	2.15%
2020-05-29	0	61.40	-	61.50	-	-	0	0	-	52.03	-	52.11	-	-	0	-	1.57%
2020-05-28	0	60.45	-	61.50	-	-	0	0	-	51.22	-	52.11	-	-	0	-	1.09%
2020-05-27	0	59.80	59.80	61.50	59.80	60.10	1,350	80,880	59.911	50.67	50.67	52.11	50.67	50.93	1,593	50.768	0.08%
2020-05-26	0	59.75	59.30	61.50	59.20	59.40	1,300	77,160	59.354	50.63	50.25	52.11	50.17	50.33	1,534	50.296	1.53%
2020-05-25	0	58.85	-	61.50	58.80	58.80	21,100	1,240,680	58.800	49.87	-	52.11	49.83	49.83	24,900	49.826	-0.25%
2020-05-22	0	59.00	-	62.00	-	-	0	0	-	50.00	-	52.54	-	-	0	-	-0.92%
2020-05-21	0	59.55	-	62.00	-	-	0	0	-	50.46	-	52.54	-	-	0	-	0.51%
2020-05-20	0	59.25	-	62.00	-	-	0	0	-	50.21	-	52.54	-	-	0	-	0.08%
2020-05-19	0	59.20	-	62.00	-	-	0	0	-	50.17	-	52.54	-	-	0	-	1.72%
2020-05-18	0	58.20	-	62.00	-	-	0	0	-	49.32	-	52.54	-	-	0	-	0.00%
2020-05-15	0	58.20	-	62.00	58.20	58.50	3,800	221,752	58.356	49.32	-	52.54	49.32	49.57	4,484	49.450	-0.34%
2020-05-14	0	58.40	-	62.00	-	-	0	0	-	49.49	-	52.54	-	-	0	-	-1.02%
2020-05-13	0	59.00	57.00	62.00	59.00	59.05	350	20,665	59.043	50.00	48.30	52.54	50.00	50.04	413	50.032	0.00%
2020-05-12	0	59.00	-	62.00	59.00	59.30	650	38,500	59.231	50.00	-	52.54	50.00	50.25	767	50.191	-1.17%
2020-05-11	0	59.70	59.60	61.50	59.60	59.90	550	32,847	59.722	50.59	50.50	52.11	50.50	50.76	649	50.608	-1.73%
2020-05-08	0	60.75	-	60.75	59.10	60.75	192	11,429	59.526	51.48	-	51.48	50.08	51.48	227	50.442	3.76%
2020-05-07	0	58.55	-	61.50	58.55	58.55	200	11,710	58.550	49.61	-	52.11	49.61	49.61	236	49.615	-0.34%
2020-05-06	0	58.75	58.60	61.50	58.75	58.75	350	20,562	58.749	49.78	49.66	52.11	49.78	49.78	413	49.783	-0.42%
2020-05-05	0	59.00	58.60	61.50	-	-	0	0	-	50.00	49.66	52.11	-	-	0	-	1.55%
2020-05-04	0	58.10	-	61.50	57.45	58.10	21,000	1,214,475	57.832	49.23	-	52.11	48.68	49.23	24,782	49.006	0.17%
2020-04-29	0	58.00	-	61.50	57.55	58.05	1,850	106,880	57.773	49.15	-	52.11	48.77	49.19	2,183	48.956	0.87%
2020-04-28	0	57.50	-	63.00	57.15	57.60	3,050	175,315	57.480	48.72	-	53.39	48.43	48.81	3,599	48.708	0.35%
2020-04-27	0	57.30	-	57.40	57.05	57.45	5,450	311,955	57.239	48.56	-	48.64	48.34	48.68	6,432	48.504	-0.26%
2020-04-24	0	57.45	-	63.00	57.30	57.45	800	45,880	57.350	48.68	-	53.39	48.56	48.68	944	48.598	-1.20%
2020-04-23	0	58.15	-	63.00	57.95	58.55	21,500	1,247,587	58.027	49.28	-	53.39	49.11	49.61	25,372	49.172	0.95%
2020-04-22	0	57.60	-	63.00	56.20	56.95	2,450	137,990	56.322	48.81	-	53.39	47.62	48.26	2,891	47.727	-0.09%
2020-04-21	0	57.65	-	57.65	58.05	58.15	3,000	174,350	58.117	48.85	-	48.85	49.19	49.28	3,540	49.247	-1.71%
2020-04-20	0	58.65	-	63.00	58.55	58.80	1,400	82,112	58.651	49.70	-	53.39	49.61	49.83	1,652	49.700	0.51%
2020-04-17	0	58.35	58.05	63.00	57.45	58.50	11,300	654,522	57.922	49.45	49.19	53.39	48.68	49.57	13,335	49.083	1.74%
2020-04-16	0	57.35	57.00	63.00	57.10	57.55	4,761	273,040	57.349	48.60	48.30	53.39	48.39	48.77	5,618	48.597	-1.97%
2020-04-15	0	58.50	-	-	58.60	59.05	750	44,220	58.960	49.57	-	-	49.66	50.04	885	49.962	0.17%
2020-04-14	0	58.40	60.15	-	57.90	58.40	8,151	475,918	58.388	49.49	50.97	-	49.06	49.49	9,619	49.477	1.04%
2020-04-09	0	57.80	-	-	57.20	57.80	650	37,330	57.431	48.98	-	-	48.47	48.98	767	48.666	1.85%
2020-04-08	0	56.75	-	-	56.75	56.75	400	22,700	56.750	48.09	-	-	48.09	48.09	472	48.089	-2.74%
2020-04-07	0	58.35	-	-	57.45	58.20	900	52,132	57.924	49.45	-	-	48.68	49.32	1,062	49.084	3.37%
2020-04-06	0	56.45	56.15	56.85	56.45	56.45	250	14,112	56.448	47.84	47.58	48.17	47.84	47.84	295	47.833	3.01%
2020-04-03	0	54.80	-	-	54.60	54.60	2,000	109,200	54.600	46.44	-	-	46.27	46.27	2,360	46.267	1.39%
2020-04-02	0	54.05	-	-	52.90	53.15	6,200	329,455	53.138	45.80	-	-	44.83	45.04	7,317	45.028	0.19%
2020-04-01	0	53.95	-	-	55.05	55.35	20,350	1,124,467	55.256	45.72	-	-	46.65	46.90	24,015	46.824	-1.28%
2020-03-31	0	54.65	54.60	-	54.65	54.65	50	2,732	54.640	46.31	46.27	-	46.31	46.31	59	46.301	2.73%
2020-03-30	0	53.20	-	-	-	-	0	0	-	45.08	-	-	-	-	0	-	-4.14%
2020-03-27	0	55.50	55.25	-	55.60	55.60	2,000	111,200	55.600	47.03	46.82	-	47.11	47.11	2,360	47.115	3.35%
2020-03-26	0	53.70	53.40	-	53.40	53.95	3,250	175,200	53.908	45.50	45.25	-	45.25	45.72	3,835	45.681	4.07%
2020-03-25	0	51.60	-	-	-	-	0	0	-	43.73	-	-	-	-	0	-	3.82%
2020-03-24	0	49.70	49.45	-	49.15	49.15	97	4,757	49.041	42.12	41.90	-	41.65	41.65	114	41.557	1.43%
2020-03-23	0	49.00	-	-	48.10	49.35	1,940	94,221	48.568	41.52	-	-	40.76	41.82	2,289	41.156	-5.86%
2020-03-20	0	52.05	-	49.45	50.45	50.45	80	4,002	50.025	44.11	-	41.90	42.75	42.75	94	42.391	5.05%
2020-03-19	0	49.55	-	48.10	49.10	50.60	2,000	100,072	50.036	41.99	-	40.76	41.61	42.88	2,360	42.400	-4.80%
2020-03-18	0	52.05	51.60	52.10	52.50	52.75	6,100	321,250	52.664	44.11	43.73	44.15	44.49	44.70	7,199	44.627	-2.25%
2020-03-17	0	53.25	53.20	54.00	53.20	53.30	200	10,645	53.225	45.12	45.08	45.76	45.08	45.17	236	45.102	-4.66%
2020-03-16	0	55.85	-	-	55.85	57.30	750	42,252	56.336	47.33	-	-	47.33	48.56	885	47.738	-6.99%
2020-03-13	0	60.05	60.00	60.75	55.80	59.20	2,600	145,602	56.001	50.89	50.84	51.48	47.28	50.17	3,068	47.454	-1.88%
2020-03-12	0	61.20	-	-	61.20	61.85	200	12,305	61.525	51.86	-	-	51.86	52.41	236	52.136	-6.13%
2020-03-11	0	65.20	-	-	-	-	0	0	-	55.25	-	-	-	-	0	-	-1.36%
2020-03-10	0	66.10	-	-	66.10	66.10	1,500	99,150	66.100	56.01	-	-	56.01	56.01	1,770	56.012	1.15%
2020-03-09	0	65.35	-	-	65.50	66.95	4,200	278,175	66.232	55.38	-	-	55.50	56.73	4,956	56.124	-7.04%
2020-03-06	0	70.30	-	-	70.40	70.45	350	24,655	70.443	59.57	-	-	59.66	59.70	413	59.692	-1.82%
2020-03-05	0	71.60	-	-	71.45	71.50	400	28,585	71.463	60.67	-	-	60.55	60.59	472	60.556	0.21%
2020-03-04	0	71.45	-	-	71.45	71.45	350	25,007	71.449	60.55	-	-	60.55	60.55	413	60.545	1.49%
2020-03-03	0	70.40	-	-	69.90	70.40	2,740	191,996	70.072	59.66	-	-	59.23	59.66	3,233	59.378	1.37%
2020-03-02	0	69.45	68.90	69.60	69.45	69.45	2,900	201,405	69.450	58.85	58.39	58.98	58.85	58.85	3,422	58.851	0.22%
2020-02-28	0	69.30	-	-	69.00	69.50	250	17,310	69.240	58.72	-	-	58.47	58.89	295	58.673	-2.67%
2020-02-27	0	71.20	-	-	71.15	71.60	6,300	448,680	71.219	60.33	-	-	60.29	60.67	7,435	60.350	-0.77%
2020-02-26	0	71.75	-	-	71.85	72.10	12,000	863,750	71.979	60.80	-	-	60.88	61.10	14,161	60.994	-1.58%
2020-02-25	0	72.90	72.90	-	72.90	72.90	3,000	218,700	72.900	61.77	61.77	-	61.77	61.77	3,540	61.775	-0.27%
2020-02-24	0	73.10	73.05	-	73.10	73.20	40,000	2,925,250	73.131	61.94	61.90	-	61.94	62.03	47,204	61.971	-2.60%
2020-02-21	0	75.05	-	-	-	-	0	0	-	63.60	-	-	-	-	0	-	-0.60%
2020-02-20	0	75.50	-	-	-	-	0	0	-	63.98	-	-	-	-	0	-	0.00%
2020-02-19	0	75.50	-	-	-	-	0	0	-	63.98	-	-	-	-	0	-	0.07%
2020-02-18	0	75.45	-	-	-	-	0	0	-	63.94	-	-	-	-	0	-	0.00%
2020-02-17	0	75.45	75.25	-	-	-	0	0	-	63.94	63.77	-	-	-	0	-	0.13%
2020-02-14	0	75.35	-	-	75.35	75.35	550	41,442	75.349	63.85	-	-	63.85	63.85	649	63.850	-0.59%
2020-02-13	0	75.80	-	-	75.80	75.80	100	7,580	75.800	64.23	-	-	64.23	64.23	118	64.232	-0.26%
2020-02-12	0	76.00	-	-	-	-	0	0	-	64.40	-	-	-	-	0	-	0.00%
2020-02-11	0	76.00	76.00	76.25	-	-	0	0	-	64.40	64.40	64.61	-	-	0	-	0.07%
2020-02-10	0	75.95	-	-	76.10	76.10	50	3,805	76.100	64.36	-	-	64.49	64.49	59	64.486	-0.78%
2020-02-07	0	76.55	-	-	-	-	0	0	-	64.87	-	-	-	-	0	-	0.00%
2020-02-06	0	76.55	-	-	76.55	76.55	1,200	91,860	76.550	64.87	-	-	64.87	64.87	1,416	64.868	1.19%
2020-02-05	0	75.65	-	-	75.65	75.65	100	7,565	75.650	64.10	-	-	64.10	64.10	118	64.105	0.80%
2020-02-04	0	75.05	74.65	75.65	-	-	0	0	-	63.60	63.26	64.10	-	-	0	-	0.40%
2020-02-03	0	74.75	74.50	-	74.75	74.75	250	18,687	74.748	63.34	63.13	-	63.34	63.34	295	63.341	-1.19%
2020-01-31	0	75.65	-	-	76.50	76.50	250	19,125	76.500	64.10	-	-	64.83	64.83	295	64.825	-1.43%
2020-01-30	0	76.75	76.40	-	-	-	0	0	-	65.04	64.74	-	-	-	0	-	-0.78%
2020-01-29	0	77.35	-	-	-	-	0	0	-	65.55	-	-	-	-	0	-	-2.34%
2020-01-24	0	79.20	-	80.05	-	-	0	0	-	67.11	-	67.83	-	-	0	-	0.00%
2020-01-23	0	79.20	79.05	79.55	79.20	79.35	350	27,750	79.286	67.11	66.99	67.41	67.11	67.24	413	67.186	-0.25%
2020-01-22	0	79.40	-	80.05	-	-	0	0	-	67.28	-	67.83	-	-	0	-	-0.31%
2020-01-21	0	79.65	-	80.05	-	-	0	0	-	67.49	-	67.83	-	-	0	-	-0.44%
2020-01-20	0	80.00	-	-	-	-	0	0	-	67.79	-	-	-	-	0	-	-0.44%
2020-01-17	0	80.35	-	-	80.25	80.25	500	40,125	80.250	68.09	-	-	68.00	68.00	590	68.003	0.31%
2020-01-16	0	80.10	-	-	-	-	0	0	-	67.88	-	-	-	-	0	-	0.00%
2020-01-15	0	80.10	-	-	-	-	0	0	-	67.88	-	-	-	-	0	-	-0.31%
2020-01-14	0	80.35	-	-	80.35	80.35	50	4,017	80.340	68.09	-	-	68.09	68.09	59	68.079	-0.43%
2020-01-13	0	80.70	-	-	80.75	80.75	500	40,375	80.750	68.38	-	-	68.43	68.43	590	68.427	0.94%
2020-01-10	0	79.95	-	-	-	-	0	0	-	67.75	-	-	-	-	0	-	0.13%
2020-01-09	0	79.85	-	-	-	-	0	0	-	67.66	-	-	-	-	0	-	0.19%
2020-01-08	0	79.70	-	-	-	-	0	0	-	67.54	-	-	-	-	0	-	-0.38%
2020-01-07	0	80.00	-	-	-	-	0	0	-	67.79	-	-	-	-	0	-	0.50%
2020-01-06	0	79.60	-	-	79.60	79.60	1,700	135,320	79.600	67.45	-	-	67.45	67.45	2,006	67.452	-0.31%
2020-01-03	0	79.85	-	-	-	-	0	0	-	67.66	-	-	-	-	0	-	-0.75%
2020-01-02	0	80.45	-	-	-	-	0	0	-	68.17	-	-	-	-	0	-	0.00%
2019-12-31	0	80.45	-	-	-	-	0	0	-	68.17	-	-	-	-	0	-	-0.12%
2019-12-30	0	80.55	-	-	-	-	0	0	-	68.26	-	-	-	-	0	-	0.00%
2019-12-27	0	80.55	-	-	80.10	80.60	2,000	160,452	80.226	68.26	-	-	67.88	68.30	2,360	67.983	0.69%
2019-12-24	0	80.00	80.00	80.10	-	-	0	0	-	67.79	67.79	67.88	-	-	0	-	0.00%
2019-12-23	0	80.00	78.50	80.10	-	-	0	0	-	67.79	66.52	67.88	-	-	0	-	0.76%
2019-12-20	0	79.40	78.50	-	-	-	0	0	-	67.28	66.52	-	-	-	0	-	-0.13%
2019-12-19	0	79.50	78.50	-	79.50	79.50	99	7,870	79.495	67.37	66.52	-	67.37	67.37	117	67.363	0.51%
2019-12-18	0	79.10	78.50	-	79.05	79.05	250	19,762	79.048	67.03	66.52	-	66.99	66.99	295	66.984	0.38%
2019-12-17	0	78.80	81.15	-	78.45	78.80	4,316	338,846	78.509	66.77	68.77	-	66.48	66.77	5,093	66.528	-0.13%
2019-12-16	0	78.90	-	-	-	-	0	0	-	66.86	-	-	-	-	0	-	-0.38%
2019-12-13	0	79.20	-	-	-	-	0	0	-	67.11	-	-	-	-	0	-	0.89%
2019-12-12	0	78.50	-	-	-	-	0	0	-	66.52	-	-	-	-	0	-	0.00%
2019-12-11	0	78.50	-	-	78.55	78.55	350	27,492	78.549	66.52	-	-	66.56	66.56	413	66.561	-0.13%
2019-12-10	0	78.60	-	-	-	-	0	0	-	66.60	-	-	-	-	0	-	0.00%
2019-12-09	0	78.60	-	-	78.45	78.60	500	39,292	78.584	66.60	-	-	66.48	66.60	590	66.591	-0.44%
2019-12-06	0	78.95	-	-	78.95	78.95	150	11,842	78.947	66.90	-	-	66.90	66.90	177	66.898	0.77%
2019-12-05	0	78.35	-	-	-	-	0	0	-	66.39	-	-	-	-	0	-	0.38%
2019-12-04	0	78.05	77.95	-	-	-	0	0	-	66.14	66.05	-	-	-	0	-	-0.38%
2019-12-03	0	78.35	78.20	78.75	-	-	0	0	-	66.39	66.27	66.73	-	-	0	-	0.00%
2019-12-02	0	78.35	77.40	-	-	-	0	0	-	66.39	65.59	-	-	-	0	-	0.00%
2019-11-29	0	78.35	78.00	-	-	-	0	0	-	66.39	66.10	-	-	-	0	-	-0.63%
2019-11-28	0	78.85	78.00	-	-	-	0	0	-	66.82	66.10	-	-	-	0	-	-0.19%
2019-11-27	0	79.00	77.40	-	-	-	0	0	-	66.94	65.59	-	-	-	0	-	0.00%
2019-11-26	0	79.00	78.50	79.25	79.00	79.00	400	31,600	79.000	66.94	66.52	67.16	66.94	66.94	472	66.944	-0.25%
2019-11-25	0	79.20	-	-	-	-	0	0	-	67.11	-	-	-	-	0	-	0.00%
2019-11-22	0	79.20	78.80	79.45	79.20	79.20	50	3,960	79.200	67.11	66.77	67.32	67.11	67.11	59	67.113	0.13%
2019-11-21	0	79.10	78.65	79.10	-	-	0	0	-	67.03	66.65	67.03	-	-	0	-	-0.63%
2019-11-20	0	79.60	79.30	79.95	-	-	0	0	-	67.45	67.20	67.75	-	-	0	-	0.00%
2019-11-19	0	79.60	79.50	80.10	-	-	0	0	-	67.45	67.37	67.88	-	-	0	-	0.00%
2019-11-18	0	79.60	79.00	-	79.50	80.00	2,100	166,975	79.512	67.45	66.94	-	67.37	67.79	2,478	67.377	-0.56%
2019-11-15	0	80.05	79.00	-	80.10	80.10	50	4,005	80.100	67.83	66.94	-	67.88	67.88	59	67.876	0.69%
2019-11-14	0	79.50	-	-	79.40	80.00	600	47,730	79.550	67.37	-	-	67.28	67.79	708	67.410	-0.87%
2019-11-13	0	80.20	-	-	80.35	80.35	100	8,035	80.350	67.96	-	-	68.09	68.09	118	68.088	-0.56%
2019-11-12	0	80.65	80.45	81.15	-	-	0	0	-	68.34	68.17	68.77	-	-	0	-	0.00%
2019-11-11	0	80.65	-	-	-	-	0	0	-	68.34	-	-	-	-	0	-	-0.62%
2019-11-08	0	81.15	80.70	81.35	81.15	81.15	50	4,057	81.140	68.77	68.38	68.93	68.77	68.77	59	68.757	0.19%
2019-11-07	0	81.00	79.80	-	-	-	0	0	-	68.64	67.62	-	-	-	0	-	-0.12%
2019-11-06	0	81.10	-	-	-	-	0	0	-	68.72	-	-	-	-	0	-	-0.49%
2019-11-05	0	81.50	79.80	-	80.70	81.50	1,575	127,340	80.851	69.06	67.62	-	68.38	69.06	1,859	68.512	1.31%
2019-11-04	0	80.45	80.35	-	-	-	0	0	-	68.17	68.09	-	-	-	0	-	0.75%
2019-11-01	0	79.85	-	-	-	-	0	0	-	67.66	-	-	-	-	0	-	0.13%
2019-10-31	0	79.75	-	-	-	-	0	0	-	67.58	-	-	-	-	0	-	0.06%
2019-10-30	0	79.70	-	-	-	-	0	0	-	67.54	-	-	-	-	0	-	0.57%
2019-10-29	0	79.25	-	-	-	-	0	0	-	67.16	-	-	-	-	0	-	0.13%
2019-10-28	0	79.15	-	-	79.15	79.15	500	39,575	79.150	67.07	-	-	67.07	67.07	590	67.071	0.06%
2019-10-25	0	79.10	-	-	79.10	79.10	1,275	100,850	79.098	67.03	-	-	67.03	67.03	1,505	67.027	-0.63%
2019-10-24	0	79.60	-	-	-	-	0	0	-	67.45	-	-	-	-	0	-	0.51%
2019-10-23	0	79.20	-	-	79.10	79.10	1,000	79,100	79.100	67.11	-	-	67.03	67.03	1,180	67.028	-0.13%
2019-10-22	0	79.30	79.00	79.30	-	-	0	0	-	67.20	66.94	67.20	-	-	0	-	0.00%
2019-10-21	0	79.30	79.00	-	79.30	79.30	50	3,965	79.300	67.20	66.94	-	67.20	67.20	59	67.198	0.70%
2019-10-18	0	78.75	-	-	-	-	0	0	-	66.73	-	-	-	-	0	-	0.13%
2019-10-17	0	78.65	-	-	-	-	0	0	-	66.65	-	-	-	-	0	-	0.06%
2019-10-16	0	78.60	-	-	78.60	78.60	100	7,860	78.600	66.60	-	-	66.60	66.60	118	66.605	0.45%
2019-10-15	0	78.25	77.90	78.55	-	-	0	0	-	66.31	66.01	66.56	-	-	0	-	0.00%
2019-10-14	0	78.25	-	-	-	-	0	0	-	66.31	-	-	-	-	0	-	0.84%
2019-10-11	0	77.60	-	-	-	-	0	0	-	65.76	-	-	-	-	0	-	0.32%
2019-10-10	0	77.35	76.00	-	77.60	77.60	50	3,880	77.600	65.55	64.40	-	65.76	65.76	59	65.757	0.06%
2019-10-09	0	77.30	76.80	77.40	-	-	0	0	-	65.50	65.08	65.59	-	-	0	-	-0.26%
2019-10-08	0	77.50	-	-	77.05	77.50	1,300	100,417	77.244	65.67	-	-	65.29	65.67	1,534	65.455	0.45%
2019-10-04	0	77.15	76.40	77.20	77.00	77.20	1,950	150,375	77.115	65.38	64.74	65.42	65.25	65.42	2,301	65.347	0.13%
2019-10-03	0	77.05	73.00	-	-	-	0	0	-	65.29	61.86	-	-	-	0	-	-0.32%
2019-10-02	0	77.30	-	77.30	77.40	77.80	550	42,715	77.664	65.50	-	65.50	65.59	65.93	649	65.811	-1.72%
2019-09-30	0	78.65	78.25	-	-	-	0	0	-	66.65	66.31	-	-	-	0	-	0.00%
2019-09-27	0	78.65	77.80	-	-	-	0	0	-	66.65	65.93	-	-	-	0	-	0.00%
2019-09-26	0	78.65	78.15	-	-	-	0	0	-	66.65	66.22	-	-	-	0	-	0.06%
2019-09-25	0	78.60	78.15	-	78.15	78.70	1,000	78,475	78.475	66.60	66.22	-	66.22	66.69	1,180	66.499	-0.51%
2019-09-24	0	79.00	78.70	-	-	-	0	0	-	66.94	66.69	-	-	-	0	-	0.00%
2019-09-23	0	79.00	-	-	78.90	79.00	750	59,340	79.120	66.94	-	-	66.86	66.94	885	67.045	-0.50%
2019-09-20	0	79.40	79.00	-	79.40	79.40	350	27,790	79.400	67.28	66.94	-	67.28	67.28	413	67.283	-0.19%
2019-09-19	0	79.55	79.20	79.65	-	-	0	0	-	67.41	67.11	67.49	-	-	0	-	-0.19%
2019-09-18	0	79.70	-	-	-	-	0	0	-	67.54	-	-	-	-	0	-	0.00%
2019-09-17	0	79.70	-	-	79.55	79.75	1,550	123,387	79.605	67.54	-	-	67.41	67.58	1,829	67.456	-0.19%
2019-09-16	0	79.85	79.80	-	79.90	80.00	850	67,975	79.971	67.66	67.62	-	67.71	67.79	1,003	67.766	-0.50%
2019-09-13	0	80.25	80.25	-	-	-	0	0	-	68.00	68.00	-	-	-	0	-	0.00%
2019-09-12	0	80.25	-	-	-	-	0	0	-	68.00	-	-	-	-	0	-	0.31%
2019-09-11	0	80.00	-	80.50	-	-	0	0	-	67.79	-	68.21	-	-	0	-	0.00%
2019-09-10	0	80.00	-	-	-	-	0	0	-	67.79	-	-	-	-	0	-	-0.19%
2019-09-09	0	80.15	-	-	80.15	80.15	300	24,045	80.150	67.92	-	-	67.92	67.92	354	67.918	0.82%
2019-09-06	0	79.50	79.40	80.10	-	-	0	0	-	67.37	67.28	67.88	-	-	0	-	0.44%
2019-09-05	0	79.15	-	-	-	-	0	0	-	67.07	-	-	-	-	0	-	0.51%
2019-09-04	0	78.75	-	-	78.25	78.25	50	3,912	78.240	66.73	-	-	66.31	66.31	59	66.300	0.32%
2019-09-03	0	78.50	78.00	-	78.55	78.55	500	39,275	78.550	66.52	66.10	-	66.56	66.56	590	66.562	-1.13%
2019-09-02	0	79.40	-	-	-	-	0	0	-	67.28	-	-	-	-	0	-	0.00%
2019-08-30	0	79.40	-	-	78.90	78.90	250	19,725	78.900	67.28	-	-	66.86	66.86	295	66.859	1.21%
2019-08-29	0	78.45	77.50	-	-	-	0	0	-	66.48	65.67	-	-	-	0	-	0.51%
2019-08-28	0	78.05	77.85	78.45	-	-	0	0	-	66.14	65.97	66.48	-	-	0	-	0.00%
2019-08-27	0	78.05	77.85	78.50	-	-	0	0	-	66.14	65.97	66.52	-	-	0	-	0.00%
2019-08-26	0	78.05	77.50	-	78.05	78.10	6,000	468,350	78.058	66.14	65.67	-	66.14	66.18	7,081	66.146	-1.08%
2019-08-23	0	78.90	78.55	-	-	-	0	0	-	66.86	66.56	-	-	-	0	-	0.00%
2019-08-22	0	78.90	78.20	-	-	-	0	0	-	66.86	66.27	-	-	-	0	-	-0.13%
2019-08-21	0	79.00	78.20	-	-	-	0	0	-	66.94	66.27	-	-	-	0	-	0.00%
2019-08-20	0	79.00	78.20	-	78.65	79.00	700	55,090	78.700	66.94	66.27	-	66.65	66.94	826	66.689	0.13%
2019-08-19	0	78.90	-	79.50	-	-	0	0	-	66.86	-	67.37	-	-	0	-	0.90%
2019-08-16	0	78.20	-	79.50	-	-	0	0	-	66.27	-	67.37	-	-	0	-	0.00%
2019-08-15	0	78.20	-	-	-	-	0	0	-	66.27	-	-	-	-	0	-	-0.13%
2019-08-14	0	78.30	-	-	-	-	0	0	-	66.35	-	-	-	-	0	-	0.19%
2019-08-13	0	78.15	-	79.00	-	-	0	0	-	66.22	-	66.94	-	-	0	-	-1.51%
2019-08-12	0	79.35	-	-	-	-	0	0	-	67.24	-	-	-	-	0	-	-0.38%
2019-08-09	0	79.65	-	-	-	-	0	0	-	67.49	-	-	-	-	0	-	0.00%
2019-08-08	0	79.65	-	-	79.65	79.65	50	3,982	79.640	67.49	-	-	67.49	67.49	59	67.486	0.76%
2019-08-07	0	79.05	-	-	78.50	78.50	700	54,950	78.500	66.99	-	-	66.52	66.52	826	66.520	0.06%
2019-08-06	0	79.00	-	-	-	-	0	0	-	66.94	-	-	-	-	0	-	-1.13%
2019-08-05	0	79.90	79.50	80.20	-	-	0	0	-	67.71	67.37	67.96	-	-	0	-	-1.66%
2019-08-02	0	81.25	80.80	81.45	81.25	81.25	50	4,062	81.240	68.85	68.47	69.02	68.85	68.85	59	68.842	-1.16%
2019-08-01	0	82.20	-	-	82.10	82.20	500	41,075	82.150	69.66	-	-	69.57	69.66	590	69.613	0.12%
2019-07-31	0	82.10	82.10	82.55	82.10	82.10	1,100	90,310	82.100	69.57	69.57	69.95	69.57	69.57	1,298	69.571	-0.42%
2019-07-30	0	82.45	82.00	-	-	-	0	0	-	69.87	69.49	-	-	-	0	-	0.00%
2019-07-29	0	82.45	82.00	-	-	-	0	0	-	69.87	69.49	-	-	-	0	-	0.00%
2019-07-26	0	82.45	-	-	82.45	82.90	300	24,802	82.673	69.87	-	-	69.87	70.25	354	70.056	-0.72%
2019-07-25	0	83.05	-	-	83.05	83.05	400	33,220	83.050	70.38	-	-	70.38	70.38	472	70.376	0.00%
2019-07-24	0	83.05	-	-	82.90	83.10	1,100	91,210	82.918	70.38	-	-	70.25	70.42	1,298	70.264	-0.18%
2019-07-23	0	83.20	82.90	83.30	-	-	0	0	-	70.50	70.25	70.59	-	-	0	-	0.00%
2019-07-22	0	83.20	82.80	-	83.25	83.25	750	62,437	83.249	70.50	70.16	-	70.55	70.55	885	70.544	-0.24%
2019-07-19	0	83.40	-	-	-	-	0	0	-	70.67	-	-	-	-	0	-	0.00%
2019-07-18	0	83.40	83.00	-	83.40	83.40	100	8,340	83.400	70.67	70.33	-	70.67	70.67	118	70.672	0.00%
2019-07-17	0	83.40	83.00	-	-	-	0	0	-	70.67	70.33	-	-	-	0	-	-0.66%
2019-07-16	0	83.95	-	-	-	-	0	0	-	71.14	-	-	-	-	0	-	-0.30%
2019-07-15	0	84.20	-	-	83.45	84.20	16,350	1,365,180	83.497	71.35	-	-	70.71	71.35	19,295	70.755	0.84%
2019-07-12	0	83.50	83.40	-	84.00	84.00	100	8,400	84.000	70.76	70.67	-	71.18	71.18	118	71.181	-0.54%
2019-07-11	0	83.95	-	-	83.95	83.95	500	41,975	83.950	71.14	-	-	71.14	71.14	590	71.138	1.45%
2019-07-10	0	82.75	-	-	-	-	0	0	-	70.12	-	-	-	-	0	-	0.00%
2019-07-09	0	82.75	-	-	-	-	0	0	-	70.12	-	-	-	-	0	-	0.00%
2019-07-08	0	82.75	82.20	82.90	82.75	82.75	50	4,137	82.740	70.12	69.66	70.25	70.12	70.12	59	70.113	-0.36%
2019-07-05	0	83.05	-	-	83.10	83.10	150	12,465	83.100	70.38	-	-	70.42	70.42	177	70.418	-0.06%
2019-07-04	0	83.10	83.10	-	-	-	0	0	-	70.42	70.42	-	-	-	0	-	0.00%
2019-07-03	0	83.10	82.35	-	-	-	0	0	-	70.42	69.78	-	-	-	0	-	0.00%
2019-07-02	0	83.10	82.35	-	-	-	0	0	-	70.42	69.78	-	-	-	0	-	0.91%
2019-06-28	0	82.35	-	-	82.20	82.30	500	41,115	82.230	69.78	-	-	69.66	69.74	590	69.681	0.06%
2019-06-27	0	82.30	82.30	82.70	-	-	0	0	-	69.74	69.74	70.08	-	-	0	-	0.24%
2019-06-26	0	82.10	82.10	-	-	-	0	0	-	69.57	69.57	-	-	-	0	-	0.00%
2019-06-25	0	82.10	-	82.70	82.10	82.10	3,000	246,300	82.100	69.57	-	70.08	69.57	69.57	3,540	69.571	0.00%
2019-06-24	0	82.10	81.95	82.60	82.10	82.10	50	4,105	82.100	69.57	69.44	69.99	69.57	69.57	59	69.571	0.31%
2019-06-21	0	81.85	-	82.60	-	-	0	0	-	69.36	-	69.99	-	-	0	-	0.00%
2019-06-20	0	81.85	-	82.05	81.75	81.85	1,050	85,922	81.830	69.36	-	69.53	69.27	69.36	1,239	69.342	0.92%
2019-06-19	0	81.10	81.00	-	80.65	81.00	850	68,730	80.859	68.72	68.64	-	68.34	68.64	1,003	68.519	1.88%
2019-06-18	0	79.60	-	79.60	-	-	0	0	-	67.45	-	67.45	-	-	0	-	-0.06%
2019-06-17	0	79.65	-	79.65	-	-	0	0	-	67.49	-	67.49	-	-	0	-	-0.50%
2019-06-14	0	80.05	-	80.15	80.20	80.25	400	32,090	80.225	67.83	-	67.92	67.96	68.00	472	67.982	-0.62%
2019-06-13	0	80.55	-	-	-	-	0	0	-	68.26	-	-	-	-	0	-	0.00%
2019-06-12	0	80.55	-	-	-	-	0	0	-	68.26	-	-	-	-	0	-	-0.37%
2019-06-11	0	80.85	-	-	80.70	80.95	950	76,722	80.760	68.51	-	-	68.38	68.60	1,121	68.435	0.00%
2019-06-10	0	80.85	-	-	80.55	80.85	1,350	109,072	80.794	68.51	-	-	68.26	68.51	1,593	68.464	0.68%
2019-06-06	0	80.30	80.00	-	-	-	0	0	-	68.05	67.79	-	-	-	0	-	0.00%
2019-06-05	0	80.30	80.10	-	80.30	80.30	500	40,150	80.300	68.05	67.88	-	68.05	68.05	590	68.045	0.38%
2019-06-04	0	80.00	79.50	-	79.70	80.00	1,150	91,850	79.870	67.79	67.37	-	67.54	67.79	1,357	67.680	0.63%
2019-06-03	0	79.50	79.00	-	-	-	0	0	-	67.37	66.94	-	-	-	0	-	1.15%
2019-05-31	0	78.60	78.00	-	-	-	0	0	-	66.60	66.10	-	-	-	0	-	0.26%
2019-05-30	0	78.40	77.95	78.40	78.40	78.40	2,550	199,920	78.400	66.44	66.05	66.44	66.44	66.44	3,009	66.435	0.84%
2019-05-29	0	77.75	77.15	-	77.55	77.75	150	11,642	77.613	65.88	65.38	-	65.71	65.88	177	65.769	0.26%
2019-05-28	0	77.55	77.15	-	-	-	0	0	-	65.71	65.38	-	-	-	0	-	0.00%
2019-05-27	0	77.55	77.50	-	77.55	77.55	200	15,510	77.550	65.71	65.67	-	65.71	65.71	236	65.715	0.98%
2019-05-24	0	76.80	76.80	77.50	-	-	0	0	-	65.08	65.08	65.67	-	-	0	-	0.26%
2019-05-23	0	76.60	76.50	77.05	76.25	76.25	6,000	457,500	76.250	64.91	64.83	65.29	64.61	64.61	7,081	64.613	0.46%
2019-05-22	0	76.25	76.00	-	-	-	0	0	-	64.61	64.40	-	-	-	0	-	0.13%
2019-05-21	0	76.15	75.50	-	-	-	0	0	-	64.53	63.98	-	-	-	0	-	0.26%
2019-05-20	0	75.95	75.00	-	-	-	0	0	-	64.36	63.55	-	-	-	0	-	0.00%
2019-05-17	0	75.95	75.80	-	-	-	0	0	-	64.36	64.23	-	-	-	0	-	-0.46%
2019-05-16	0	76.30	76.00	-	76.30	76.50	3,550	271,375	76.444	64.66	64.40	-	64.66	64.83	4,189	64.777	-0.91%
2019-05-15	0	77.00	-	-	77.00	77.00	50	3,850	77.000	65.25	-	-	65.25	65.25	59	65.249	0.13%
2019-05-14	0	76.90	76.55	-	76.80	76.85	100	7,682	76.820	65.16	64.87	-	65.08	65.12	118	65.096	-1.98%
2019-05-10	0	78.45	78.10	-	78.45	78.45	400	31,380	78.450	66.48	66.18	-	66.48	66.48	472	66.478	0.13%
2019-05-09	0	78.35	-	-	-	-	0	0	-	66.39	-	-	-	-	0	-	-0.95%
2019-05-08	0	79.10	-	-	79.10	79.10	50	3,955	79.100	67.03	-	-	67.03	67.03	59	67.028	-0.25%
2019-05-07	0	79.30	-	-	-	-	0	0	-	67.20	-	-	-	-	0	-	0.25%
2019-05-06	0	79.10	-	-	-	-	0	0	-	67.03	-	-	-	-	0	-	-0.82%
2019-05-03	0	79.75	-	-	-	-	0	0	-	67.58	-	-	-	-	0	-	0.00%
2019-05-02	0	79.75	-	-	-	-	0	0	-	67.58	-	-	-	-	0	-	0.00%
2019-04-30	0	79.75	79.65	-	-	-	0	0	-	67.58	67.49	-	-	-	0	-	0.06%
2019-04-29	0	79.70	-	-	-	-	0	0	-	67.54	-	-	-	-	0	-	0.00%
2019-04-26	0	79.70	-	-	79.70	79.70	600	47,820	79.700	67.54	-	-	67.54	67.54	708	67.537	0.00%
2019-04-25	0	79.70	-	-	-	-	0	0	-	67.54	-	-	-	-	0	-	0.00%
2019-04-24	0	79.70	-	-	79.70	80.00	100	7,985	79.850	67.54	-	-	67.54	67.79	118	67.664	-0.56%
2019-04-23	0	80.15	-	-	-	-	0	0	-	67.92	-	-	-	-	0	-	0.00%
2019-04-18	0	80.15	-	-	-	-	0	0	-	67.92	-	-	-	-	0	-	0.00%
2019-04-17	0	80.15	-	-	-	-	0	0	-	67.92	-	-	-	-	0	-	0.00%
2019-04-16	0	80.15	-	-	80.15	80.15	50	4,007	80.140	67.92	-	-	67.92	67.92	59	67.910	0.00%
2019-04-15	0	80.15	-	-	80.15	80.15	150	12,022	80.147	67.92	-	-	67.92	67.92	177	67.915	0.25%
2019-04-12	0	79.95	-	80.25	-	-	0	0	-	67.75	-	68.00	-	-	0	-	-0.25%
2019-04-11	0	80.15	-	-	80.15	80.35	900	72,217	80.241	67.92	-	-	67.92	68.09	1,062	67.995	-0.06%
2019-04-10	0	80.20	80.20	-	-	-	0	0	-	67.96	67.96	-	-	-	0	-	0.06%
2019-04-09	0	80.15	-	-	-	-	0	0	-	67.92	-	-	-	-	0	-	0.00%
2019-04-08	0	80.15	-	-	-	-	0	0	-	67.92	-	-	-	-	0	-	-0.19%
2019-04-04	0	80.30	79.00	-	80.30	80.30	600	48,180	80.300	68.05	66.94	-	68.05	68.05	708	68.045	0.31%
2019-04-03	0	80.05	79.00	-	-	-	0	0	-	67.83	66.94	-	-	-	0	-	0.13%
2019-04-02	0	79.95	79.00	-	79.65	80.15	5,300	423,135	79.837	67.75	66.94	-	67.49	67.92	6,255	67.653	0.44%
2019-04-01	0	79.60	79.35	-	-	-	0	0	-	67.45	67.24	-	-	-	0	-	0.00%
2019-03-29	0	79.60	-	-	79.45	79.60	20,200	1,607,275	79.568	67.45	-	-	67.32	67.45	23,838	67.425	0.25%
2019-03-28	0	79.40	-	79.40	-	-	0	0	-	67.28	-	67.28	-	-	0	-	-0.44%
2019-03-27	0	79.75	-	-	-	-	0	0	-	67.58	-	-	-	-	0	-	-0.06%
2019-03-26	0	79.80	-	-	79.80	80.05	38,650	3,089,682	79.940	67.62	-	-	67.62	67.83	45,611	67.740	-0.19%
2019-03-25	0	79.95	-	-	-	-	0	0	-	67.75	-	-	-	-	0	-	-1.05%
2019-03-22	0	80.80	-	-	-	-	0	0	-	68.47	-	-	-	-	0	-	0.00%
2019-03-21	0	80.80	-	-	80.90	80.90	50	4,045	80.900	68.47	-	-	68.55	68.55	59	68.554	0.56%
2019-03-20	0	80.35	-	-	-	-	0	0	-	68.09	-	-	-	-	0	-	0.00%
2019-03-19	0	80.35	-	-	-	-	0	0	-	68.09	-	-	-	-	0	-	0.00%
2019-03-18	0	80.35	-	80.35	80.35	80.35	100	8,035	80.350	68.09	-	68.09	68.09	68.09	118	68.088	0.75%
2019-03-15	0	79.75	78.00	-	79.50	79.85	150	11,942	79.613	67.58	66.10	-	67.37	67.66	177	67.463	0.31%
2019-03-14	0	79.50	79.00	-	-	-	0	0	-	67.37	66.94	-	-	-	0	-	0.00%
2019-03-13	0	79.50	79.00	-	-	-	0	0	-	67.37	66.94	-	-	-	0	-	0.00%
2019-03-12	0	79.50	79.00	-	79.35	79.75	1,250	99,457	79.566	67.37	66.94	-	67.24	67.58	1,475	67.423	-0.25%
2019-03-11	0	79.70	79.00	-	-	-	0	0	-	67.54	66.94	-	-	-	0	-	0.00%
2019-03-08	0	79.70	79.00	-	80.05	80.10	1,650	132,145	80.088	67.54	66.94	-	67.83	67.88	1,947	67.865	-0.56%
2019-03-07	0	80.15	80.10	-	-	-	0	0	-	67.92	67.88	-	-	-	0	-	0.00%
2019-03-06	0	80.15	-	-	-	-	0	0	-	67.92	-	-	-	-	0	-	0.00%
2019-03-05	0	80.15	-	-	-	-	0	0	-	67.92	-	-	-	-	0	-	-0.50%
2019-03-04	0	80.55	80.10	-	80.55	80.60	3,600	290,110	80.586	68.26	67.88	-	68.26	68.30	4,248	68.288	-0.31%
2019-03-01	0	80.80	80.45	-	80.70	80.80	1,250	100,900	80.720	68.47	68.17	-	68.38	68.47	1,475	68.401	-0.43%
2019-02-28	0	81.15	80.60	81.40	82.10	82.10	200	16,420	82.100	68.77	68.30	68.98	69.57	69.57	236	69.571	-1.34%
2019-02-27	0	82.25	82.10	-	-	-	0	0	-	69.70	69.57	-	-	-	0	-	0.00%
2019-02-26	0	82.25	82.10	-	-	-	0	0	-	69.70	69.57	-	-	-	0	-	0.00%
2019-02-25	0	82.25	80.80	-	82.25	82.40	9,000	740,900	82.322	69.70	68.47	-	69.70	69.82	10,621	69.759	0.37%
2019-02-22	0	81.95	80.80	-	-	-	0	0	-	69.44	68.47	-	-	-	0	-	0.06%
2019-02-21	0	81.90	80.80	-	-	-	0	0	-	69.40	68.47	-	-	-	0	-	0.06%
2019-02-20	0	81.85	80.80	-	-	-	0	0	-	69.36	68.47	-	-	-	0	-	0.49%
2019-02-19	0	81.45	-	81.50	81.00	81.50	500	40,625	81.250	69.02	-	69.06	68.64	69.06	590	68.850	0.49%
2019-02-18	0	81.05	81.05	-	-	-	0	0	-	68.68	68.68	-	-	-	0	-	0.93%
2019-02-15	0	80.30	-	80.55	80.50	80.50	2,200	177,100	80.500	68.05	-	68.26	68.21	68.21	2,596	68.215	-0.43%
2019-02-14	0	80.65	-	-	-	-	0	0	-	68.34	-	-	-	-	0	-	0.00%
2019-02-13	0	80.65	-	-	80.65	81.00	10,000	808,350	80.835	68.34	-	-	68.34	68.64	11,801	68.499	-0.62%
2019-02-12	0	81.15	-	-	81.15	81.35	450	36,557	81.238	68.77	-	-	68.77	68.93	531	68.840	-0.25%
2019-02-11	0	81.35	81.35	-	81.35	81.40	300	24,407	81.357	68.93	68.93	-	68.93	68.98	354	68.941	-0.31%
2019-02-08	0	81.60	81.35	-	81.60	81.60	4,300	350,880	81.600	69.15	68.93	-	69.15	69.15	5,074	69.147	-0.24%
2019-02-04	0	81.80	-	-	-	-	0	0	-	69.32	-	-	-	-	0	-	-0.30%
2019-02-01	0	82.05	81.80	-	-	-	0	0	-	69.53	69.32	-	-	-	0	-	0.12%
2019-01-31	0	81.95	81.00	-	80.90	82.10	850	69,485	81.747	69.44	68.64	-	68.55	69.57	1,003	69.271	1.42%
2019-01-30	0	80.80	-	80.90	-	-	0	0	-	68.47	-	68.55	-	-	0	-	0.00%
2019-01-29	0	80.80	-	-	80.80	80.80	1,300	105,040	80.800	68.47	-	-	68.47	68.47	1,534	68.469	0.06%
2019-01-28	0	80.75	80.75	81.25	-	-	0	0	-	68.43	68.43	68.85	-	-	0	-	0.06%
2019-01-25	0	80.70	-	-	80.70	80.70	150	12,105	80.700	68.38	-	-	68.38	68.38	177	68.384	0.62%
2019-01-24	0	80.20	-	-	-	-	0	0	-	67.96	-	-	-	-	0	-	0.12%
2019-01-23	0	80.10	-	-	-	-	0	0	-	67.88	-	-	-	-	0	-	0.06%
2019-01-22	0	80.05	-	-	80.40	80.40	150	12,060	80.400	67.83	-	-	68.13	68.13	177	68.130	-0.31%
2019-01-21	0	80.30	-	-	-	-	0	0	-	68.05	-	-	-	-	0	-	0.00%
2019-01-18	0	80.30	-	-	80.30	80.55	450	36,185	80.411	68.05	-	-	68.05	68.26	531	68.139	0.88%
2019-01-17	0	79.60	-	-	-	-	0	0	-	67.45	-	-	-	-	0	-	0.06%
2019-01-16	0	79.55	-	-	-	-	0	0	-	67.41	-	-	-	-	0	-	-0.13%
2019-01-15	0	79.65	-	-	-	-	0	0	-	67.49	-	-	-	-	0	-	0.50%
2019-01-14	0	79.25	-	-	79.25	79.25	500	39,625	79.250	67.16	-	-	67.16	67.16	590	67.155	-0.31%
2019-01-11	0	79.50	-	-	-	-	0	0	-	67.37	-	-	-	-	0	-	0.44%
2019-01-10	0	79.15	-	-	-	-	0	0	-	67.07	-	-	-	-	0	-	0.44%
2019-01-09	0	78.80	-	-	-	-	0	0	-	66.77	-	-	-	-	0	-	0.64%
2019-01-08	0	78.30	-	-	-	-	0	0	-	66.35	-	-	-	-	0	-	-0.70%
2019-01-07	0	78.85	-	-	78.85	78.85	500	39,425	78.850	66.82	-	-	66.82	66.82	590	66.817	2.27%
2019-01-04	0	77.10	-	-	-	-	0	0	-	65.33	-	-	-	-	0	-	1.05%
2019-01-03	0	76.30	-	-	-	-	0	0	-	64.66	-	-	-	-	0	-	0.00%
2019-01-02	0	76.30	-	-	-	-	0	0	-	64.66	-	-	-	-	0	-	-0.20%
2018-12-31	0	76.45	-	-	-	-	0	0	-	64.78	-	-	-	-	0	-	0.72%
2018-12-28	0	75.90	-	-	-	-	0	0	-	64.32	-	-	-	-	0	-	0.20%
2018-12-27	0	75.75	-	-	-	-	0	0	-	64.19	-	-	-	-	0	-	0.00%
2018-12-24	0	75.75	-	-	-	-	0	0	-	64.19	-	-	-	-	0	-	0.00%
2018-12-21	0	75.75	-	-	-	-	0	0	-	64.19	-	-	-	-	0	-	0.00%
2018-12-20	0	75.75	-	-	75.75	75.75	50	3,787	75.740	64.19	-	-	64.19	64.19	59	64.181	0.00%
2018-12-19	0	75.75	-	-	-	-	0	0	-	64.19	-	-	-	-	0	-	0.93%
2018-12-18	0	75.05	-	-	-	-	0	0	-	63.60	-	-	-	-	0	-	-0.99%
2018-12-17	0	75.80	-	-	-	-	0	0	-	64.23	-	-	-	-	0	-	-0.13%
2018-12-14	0	75.90	-	-	-	-	0	0	-	64.32	-	-	-	-	0	-	-0.72%
2018-12-13	0	76.45	-	-	-	-	0	0	-	64.78	-	-	-	-	0	-	0.86%
2018-12-12	0	75.80	-	-	-	-	0	0	-	64.23	-	-	-	-	0	-	0.00%
2018-12-11	0	75.80	-	-	-	-	0	0	-	64.23	-	-	-	-	0	-	0.00%
2018-12-10	0	75.80	-	-	-	-	0	0	-	64.23	-	-	-	-	0	-	-1.11%
2018-12-07	0	76.65	-	-	76.60	76.60	250	19,150	76.600	64.95	-	-	64.91	64.91	295	64.910	0.00%
2018-12-06	0	76.65	-	76.70	76.65	76.65	1,000	76,650	76.650	64.95	-	64.99	64.95	64.95	1,180	64.952	-1.10%
2018-12-05	0	77.50	76.95	-	-	-	0	0	-	65.67	65.21	-	-	-	0	-	-0.45%
2018-12-04	0	77.85	76.95	-	77.75	77.75	1,000	77,750	77.750	65.97	65.21	-	65.88	65.88	1,180	65.884	0.13%
2018-12-03	0	77.75	76.95	-	77.05	77.05	1,000	77,050	77.050	65.88	65.21	-	65.29	65.29	1,180	65.291	2.10%
2018-11-30	0	76.15	-	76.35	-	-	0	0	-	64.53	-	64.70	-	-	0	-	0.00%
2018-11-29	0	76.15	75.60	-	-	-	0	0	-	64.53	64.06	-	-	-	0	-	0.59%
2018-11-28	0	75.70	75.60	-	-	-	0	0	-	64.15	64.06	-	-	-	0	-	0.00%
2018-11-27	0	75.70	-	75.80	-	-	0	0	-	64.15	-	64.23	-	-	0	-	0.00%
2018-11-26	0	75.70	75.65	-	-	-	0	0	-	64.15	64.10	-	-	-	0	-	0.93%
2018-11-23	0	75.00	-	-	75.00	75.00	2,950	221,250	75.000	63.55	-	-	63.55	63.55	3,481	63.554	-0.20%
2018-11-22	0	75.15	-	-	-	-	0	0	-	63.68	-	-	-	-	0	-	0.00%
2018-11-21	0	75.15	-	-	-	-	0	0	-	63.68	-	-	-	-	0	-	-0.13%
2018-11-20	0	75.25	-	-	-	-	0	0	-	63.77	-	-	-	-	0	-	0.00%
2018-11-19	0	75.25	-	-	-	-	0	0	-	63.77	-	-	-	-	0	-	0.00%
2018-11-16	0	75.25	-	-	75.25	75.40	350	26,375	75.357	63.77	-	-	63.77	63.89	413	63.857	1.28%
2018-11-15	0	74.30	-	-	74.15	74.30	100	7,422	74.220	62.96	-	-	62.83	62.96	118	62.893	1.16%
2018-11-14	0	73.45	-	-	-	-	0	0	-	62.24	-	-	-	-	0	-	0.41%
2018-11-13	0	73.15	-	-	72.70	73.15	1,050	76,785	73.129	61.99	-	-	61.61	61.99	1,239	61.968	-0.48%
2018-11-12	0	73.50	-	73.75	73.85	74.05	1,000	73,950	73.950	62.28	-	62.49	62.58	62.75	1,180	62.664	-1.14%
2018-11-09	0	74.35	-	-	74.35	74.35	2,350	174,722	74.350	63.00	-	-	63.00	63.00	2,773	63.003	-1.91%
2018-11-08	0	75.80	-	-	75.80	75.80	50	3,790	75.800	64.23	-	-	64.23	64.23	59	64.232	1.40%
2018-11-07	0	74.75	-	-	74.75	74.95	1,000	74,850	74.850	63.34	-	-	63.34	63.51	1,180	63.427	-0.47%
2018-11-06	0	75.10	74.80	75.50	75.15	75.15	50	3,757	75.140	63.64	63.38	63.98	63.68	63.68	59	63.673	0.87%
2018-11-05	0	74.45	-	-	-	-	0	0	-	63.09	-	-	-	-	0	-	-1.13%
2018-11-02	0	75.30	73.45	-	74.55	75.30	100	7,492	74.920	63.81	62.24	-	63.17	63.81	118	63.486	2.10%
2018-11-01	0	73.75	73.45	-	73.50	73.90	1,050	77,195	73.519	62.49	62.24	-	62.28	62.62	1,239	62.299	0.82%
2018-10-31	0	73.15	-	73.50	72.65	73.15	1,050	76,307	72.673	61.99	-	62.28	61.56	61.99	1,239	61.582	1.60%
2018-10-30	0	72.00	-	73.50	72.00	72.00	50	3,600	72.000	61.01	-	62.28	61.01	61.01	59	61.012	0.07%
2018-10-29	0	71.95	-	73.50	-	-	0	0	-	60.97	-	62.28	-	-	0	-	0.00%
2018-10-26	0	71.95	71.05	72.00	-	-	0	0	-	60.97	60.21	61.01	-	-	0	-	0.00%
2018-10-25	0	71.95	71.60	72.00	70.90	71.95	19,550	1,386,397	70.915	60.97	60.67	61.01	60.08	60.97	23,071	60.093	-0.83%
2018-10-24	0	72.55	-	-	-	-	0	0	-	61.48	-	-	-	-	0	-	-0.68%
2018-10-23	0	73.05	72.40	-	73.35	73.35	100	7,335	73.350	61.90	61.35	-	62.16	62.16	118	62.156	-0.95%
2018-10-22	0	73.75	73.40	75.00	-	-	0	0	-	62.49	62.20	63.55	-	-	0	-	0.07%
2018-10-19	0	73.70	72.85	75.00	-	-	0	0	-	62.45	61.73	63.55	-	-	0	-	0.00%
2018-10-18	0	73.70	-	75.00	-	-	0	0	-	62.45	-	63.55	-	-	0	-	0.96%
2018-10-16	0	73.00	72.45	-	73.00	73.00	350	25,550	73.000	61.86	61.39	-	61.86	61.86	413	61.859	0.14%
2018-10-15	0	72.90	-	74.95	-	-	0	0	-	61.77	-	63.51	-	-	0	-	-0.48%
2018-10-12	0	73.25	71.80	-	73.25	73.25	1,000	73,250	73.250	62.07	60.84	-	62.07	62.07	1,180	62.071	1.60%
2018-10-11	0	72.10	71.15	-	-	-	0	0	-	61.10	60.29	-	-	-	0	-	-1.84%
2018-10-10	0	73.45	-	-	73.45	74.05	3,250	239,772	73.776	62.24	-	-	62.24	62.75	3,835	62.517	-0.27%
2018-10-09	0	73.65	73.35	73.75	-	-	0	0	-	62.41	62.16	62.49	-	-	0	-	-0.14%
2018-10-08	0	73.75	73.25	73.75	73.95	73.95	4,250	314,287	73.950	62.49	62.07	62.49	62.66	62.66	5,015	62.664	-0.74%
2018-10-05	0	74.30	-	-	-	-	0	0	-	62.96	-	-	-	-	0	-	-0.47%
2018-10-04	0	74.65	-	-	74.40	74.90	14,700	1,098,205	74.708	63.26	-	-	63.05	63.47	17,347	63.306	-1.65%
2018-10-03	0	75.90	75.60	-	-	-	0	0	-	64.32	64.06	-	-	-	0	-	0.53%
2018-10-02	0	75.50	-	-	73.95	76.55	11,800	891,190	75.525	63.98	-	-	62.66	64.87	13,925	63.999	-1.37%
2018-09-28	0	76.55	-	-	-	-	0	0	-	64.87	-	-	-	-	0	-	0.39%
2018-09-27	0	76.25	-	-	-	-	0	0	-	64.61	-	-	-	-	0	-	-0.20%
2018-09-26	0	76.40	75.80	-	-	-	0	0	-	64.74	64.23	-	-	-	0	-	-0.46%
2018-09-24	0	76.75	-	-	76.90	76.90	60	4,614	76.900	65.04	-	-	65.16	65.16	71	65.164	-0.90%
2018-09-21	0	77.45	-	-	77.50	77.50	50	3,875	77.500	65.63	-	-	65.67	65.67	59	65.673	1.44%
2018-09-20	0	76.35	-	-	-	-	0	0	-	64.70	-	-	-	-	0	-	0.39%
2018-09-19	0	76.05	-	-	-	-	0	0	-	64.44	-	-	-	-	0	-	0.46%
2018-09-18	0	75.70	75.25	-	-	-	0	0	-	64.15	63.77	-	-	-	0	-	0.00%
2018-09-17	0	75.70	75.30	-	-	-	0	0	-	64.15	63.81	-	-	-	0	-	-0.85%
2018-09-14	0	76.35	76.05	-	-	-	0	0	-	64.70	64.44	-	-	-	0	-	0.20%
2018-09-13	0	76.20	74.80	-	-	-	0	0	-	64.57	63.38	-	-	-	0	-	1.40%
2018-09-12	0	75.15	74.60	-	75.15	75.60	5,500	414,387	75.343	63.68	63.22	-	63.68	64.06	6,491	63.845	-0.60%
2018-09-11	0	75.60	75.25	-	75.60	75.60	2,050	154,980	75.600	64.06	63.77	-	64.06	64.06	2,419	64.063	-0.26%
2018-09-10	0	75.80	75.30	-	-	-	0	0	-	64.23	63.81	-	-	-	0	-	-0.26%
2018-09-07	0	76.00	75.55	-	-	-	0	0	-	64.40	64.02	-	-	-	0	-	0.53%
2018-09-06	0	75.60	74.85	-	75.35	75.70	11,500	869,020	75.567	64.06	63.43	-	63.85	64.15	13,571	64.035	0.13%
2018-09-05	0	75.50	-	-	75.50	77.90	13,300	1,016,470	76.426	63.98	-	-	63.98	66.01	15,695	64.763	-3.08%
2018-09-04	0	77.90	77.60	-	77.90	78.10	2,400	187,182	77.993	66.01	65.76	-	66.01	66.18	2,832	66.090	-0.70%
2018-09-03	0	78.45	78.10	-	78.45	78.45	3,150	247,117	78.450	66.48	66.18	-	66.48	66.48	3,717	66.477	0.38%
2018-08-31	0	78.15	77.45	-	77.95	79.00	10,600	828,085	78.121	66.22	65.63	-	66.05	66.94	12,509	66.199	-1.08%
2018-08-30	0	79.00	79.00	-	-	-	0	0	-	66.94	66.94	-	-	-	0	-	0.06%
2018-08-29	0	78.95	78.20	-	78.80	79.10	6,250	493,325	78.932	66.90	66.27	-	66.77	67.03	7,376	66.886	-0.38%
2018-08-28	0	79.25	79.00	-	-	-	0	0	-	67.16	66.94	-	-	-	0	-	0.32%
2018-08-27	0	79.00	78.10	-	78.75	78.90	52,700	4,157,992	78.899	66.94	66.18	-	66.73	66.86	62,191	66.858	1.28%
2018-08-24	0	78.00	77.90	-	-	-	0	0	-	66.10	66.01	-	-	-	0	-	0.00%
2018-08-23	0	78.00	77.70	-	-	-	0	0	-	66.10	65.84	-	-	-	0	-	0.13%
2018-08-22	0	77.90	77.40	-	77.90	77.90	50	3,895	77.900	66.01	65.59	-	66.01	66.01	59	66.011	0.97%
2018-08-21	0	77.15	77.10	-	-	-	0	0	-	65.38	65.33	-	-	-	0	-	0.06%
2018-08-20	0	77.10	76.55	-	76.75	77.10	2,250	172,705	76.758	65.33	64.87	-	65.04	65.33	2,655	65.044	0.85%
2018-08-17	0	76.45	76.05	-	76.45	76.45	50	3,822	76.440	64.78	64.44	-	64.78	64.78	59	64.774	0.86%
2018-08-16	0	75.80	75.70	-	75.80	75.80	200	15,160	75.800	64.23	64.15	-	64.23	64.23	236	64.232	-1.30%
2018-08-15	0	76.80	75.55	-	-	-	0	0	-	65.08	64.02	-	-	-	0	-	-0.26%
2018-08-14	0	77.00	76.30	-	76.55	77.00	850	65,237	76.749	65.25	64.66	-	64.87	65.25	1,003	65.037	1.05%
2018-08-13	0	76.20	76.10	-	76.20	78.15	3,050	235,815	77.316	64.57	64.49	-	64.57	66.22	3,599	65.517	-3.79%
2018-08-10	0	79.20	78.90	-	79.20	79.20	250	19,800	79.200	67.11	66.86	-	67.11	67.11	295	67.113	0.00%
2018-08-09	0	79.20	79.00	-	79.20	80.00	3,400	270,282	79.495	67.11	66.94	-	67.11	67.79	4,012	67.363	-0.38%
2018-08-08	0	79.50	79.00	-	79.05	79.50	1,000	79,337	79.337	67.37	66.94	-	66.99	67.37	1,180	67.229	0.76%
2018-08-07	0	78.90	78.65	-	78.55	79.20	18,800	1,480,520	78.751	66.86	66.65	-	66.56	67.11	22,186	66.733	0.83%
2018-08-06	0	78.25	77.90	-	78.05	78.40	142,150	11,113,650	78.183	66.31	66.01	-	66.14	66.44	167,751	66.251

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---