Prices and Webb-site Total Returns

iShares Core Hang Seng Index ETF: Unit CNY

Exchange	Code	Listed	Last trade	Delisted
HKCIS	83115	2016-11-23			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	86.64	-	-	-	-	0	0	-	86.64	-	-	-	-	0	-	-0.07%
2026-02-02	86.70	-	-	-	-	0	0	-	86.70	-	-	-	-	0	-	-2.45%
2026-01-30	88.88	-	92.58	-	-	0	0	-	88.88	-	92.58	-	-	0	-	-1.72%
2026-01-29	90.44	-	92.58	-	-	0	0	-	90.44	-	92.58	-	-	0	-	0.74%
2026-01-28	89.78	-	-	-	-	0	0	-	89.78	-	-	-	-	0	-	2.35%
2026-01-27	87.72	-	-	-	-	0	0	-	87.72	-	-	-	-	0	-	1.27%
2026-01-26	86.62	-	-	-	-	0	0	-	86.62	-	-	-	-	0	-	0.00%
2026-01-23	86.62	-	-	-	-	0	0	-	86.62	-	-	-	-	0	-	0.37%
2026-01-22	86.30	-	-	86.30	86.30	300	25,890	86.300	86.30	-	-	86.30	86.30	300	86.300	0.21%
2026-01-21	86.12	-	-	-	-	0	0	-	86.12	-	-	-	-	0	-	0.09%
2026-01-20	86.04	-	-	-	-	0	0	-	86.04	-	-	-	-	0	-	-0.30%
2026-01-19	86.30	-	-	-	-	0	0	-	86.30	-	-	-	-	0	-	-0.96%
2026-01-16	87.14	-	-	-	-	0	0	-	87.14	-	-	-	-	0	-	-0.37%
2026-01-15	87.46	-	-	-	-	0	0	-	87.46	-	-	-	-	0	-	0.00%
2026-01-14	87.46	-	-	-	-	0	0	-	87.46	-	-	-	-	0	-	0.57%
2026-01-13	86.96	-	-	-	-	0	0	-	86.96	-	-	-	-	0	-	2.11%
2026-01-09	85.16	-	-	85.16	85.16	200	17,032	85.160	85.16	-	-	85.16	85.16	200	85.160	-0.02%
2026-01-08	85.18	-	-	-	-	0	0	-	85.18	-	-	-	-	0	-	-1.37%
2026-01-07	86.36	-	-	-	-	0	0	-	86.36	-	-	-	-	0	-	-0.32%
2026-01-06	86.64	-	-	-	-	0	0	-	86.64	-	-	-	-	0	-	1.31%
2026-01-05	85.52	-	-	-	-	0	0	-	85.52	-	-	-	-	0	-	2.39%
2025-12-31	83.52	-	-	-	-	0	0	-	83.52	-	-	-	-	0	-	-0.64%
2025-12-30	84.06	-	-	-	-	0	0	-	84.06	-	-	-	-	0	-	0.05%
2025-12-29	84.02	-	-	-	-	0	0	-	84.02	-	-	-	-	0	-	-0.73%
2025-12-24	84.64	-	-	-	-	0	0	-	84.64	-	-	-	-	0	-	0.00%
2025-12-23	84.64	-	-	-	-	0	0	-	84.64	-	-	-	-	0	-	-0.02%
2025-12-22	84.66	-	-	84.66	84.66	100	8,466	84.660	84.66	-	-	84.66	84.66	100	84.660	0.00%
2025-12-19	84.66	-	-	84.68	84.68	400	33,872	84.680	84.66	-	-	84.68	84.68	400	84.680	1.12%
2025-12-18	83.72	-	-	-	-	0	0	-	83.72	-	-	-	-	0	-	0.12%
2025-12-17	83.62	-	-	-	-	0	0	-	83.62	-	-	-	-	0	-	0.72%
2025-12-16	83.02	-	-	-	-	0	0	-	83.02	-	-	-	-	0	-	-1.64%
2025-12-15	84.40	-	-	84.40	84.40	600	50,640	84.400	84.40	-	-	84.40	84.40	600	84.400	-1.15%
2025-12-12	85.38	-	-	-	-	0	0	-	85.38	-	-	-	-	0	-	1.59%
2025-12-11	84.04	-	-	-	-	0	0	-	84.04	-	-	-	-	0	-	0.05%
2025-12-10	84.00	-	-	-	-	0	0	-	84.00	-	-	-	-	0	-	0.00%
2025-12-09	84.00	-	-	-	-	0	0	-	84.00	-	-	-	-	0	-	-1.43%
2025-12-08	85.22	-	-	-	-	0	0	-	85.22	-	-	-	-	0	-	-2.63%
2025-12-05	87.52	-	-	-	-	0	0	-	87.52	-	-	-	-	0	-	0.69%
2025-12-04	86.92	-	-	-	-	0	0	-	86.92	-	-	-	-	0	-	0.44%
2025-12-03	86.54	-	-	-	-	0	0	-	86.54	-	-	-	-	0	-	-0.89%
2025-12-02	87.32	-	-	-	-	0	0	-	87.32	-	-	-	-	0	-	0.25%
2025-12-01	87.10	-	-	-	-	0	0	-	87.10	-	-	-	-	0	-	0.00%
2025-11-28	87.10	86.60	-	-	-	0	0	-	87.10	86.60	-	-	-	0	-	-0.14%
2025-11-27	87.22	-	-	-	-	0	0	-	87.22	-	-	-	-	0	-	0.00%
2025-11-26	87.22	-	-	-	-	0	0	-	87.22	-	-	-	-	0	-	0.00%
2025-11-25	87.22	-	-	-	-	0	0	-	87.22	-	-	-	-	0	-	0.95%
2025-11-24	86.40	-	-	-	-	0	0	-	86.40	-	-	-	-	0	-	1.48%
2025-11-21	85.14	-	-	-	-	0	0	-	85.14	-	-	-	-	0	-	-2.52%
2025-11-20	87.34	-	-	87.34	87.34	600	52,404	87.340	87.34	-	-	87.34	87.34	600	87.340	0.07%
2025-11-19	87.28	-	-	-	-	0	0	-	87.28	-	-	-	-	0	-	-0.34%
2025-11-18	87.58	-	-	-	-	0	0	-	87.58	-	-	-	-	0	-	-1.73%
2025-11-17	89.12	-	-	-	-	0	0	-	89.12	-	-	-	-	0	-	-0.89%
2025-11-14	89.92	-	-	-	-	0	0	-	89.92	-	-	-	-	0	-	-1.40%
2025-11-13	91.20	-	91.80	90.96	90.96	100	9,096	90.960	91.20	-	91.80	90.96	90.96	100	90.960	0.26%
2025-11-12	90.96	-	-	-	-	0	0	-	90.96	-	-	-	-	0	-	0.84%
2025-11-11	90.20	-	-	-	-	0	0	-	90.20	-	-	-	-	0	-	0.18%
2025-11-10	90.04	-	-	-	-	0	0	-	90.04	-	-	-	-	0	-	1.35%
2025-11-07	88.84	-	-	-	-	0	0	-	88.84	-	-	-	-	0	-	-0.65%
2025-11-06	89.42	-	-	-	-	0	0	-	89.42	-	-	-	-	0	-	1.94%
2025-11-05	87.72	-	-	-	-	0	0	-	87.72	-	-	-	-	0	-	-0.30%
2025-11-04	87.98	-	-	-	-	0	0	-	87.98	-	-	-	-	0	-	-0.27%
2025-11-03	88.22	-	-	-	-	0	0	-	88.22	-	-	-	-	0	-	0.41%
2025-10-31	87.86	-	-	-	-	0	0	-	87.86	-	-	-	-	0	-	-1.04%
2025-10-30	88.78	-	-	-	-	0	0	-	88.78	-	-	-	-	0	-	0.00%
2025-10-28	88.78	-	-	-	-	0	0	-	88.78	-	-	-	-	0	-	-0.45%
2025-10-27	89.18	-	-	-	-	0	0	-	89.18	-	-	-	-	0	-	0.81%
2025-10-24	88.46	-	-	-	-	0	0	-	88.46	-	-	-	-	0	-	1.05%
2025-10-23	87.54	-	-	-	-	0	0	-	87.54	-	-	-	-	0	-	0.09%
2025-10-22	87.46	-	-	-	-	0	0	-	87.46	-	-	-	-	0	-	-0.64%
2025-10-21	88.02	-	-	-	-	0	0	-	88.02	-	-	-	-	0	-	0.50%
2025-10-20	87.58	-	-	87.58	87.58	1,900	166,402	87.580	87.58	-	-	87.58	87.58	1,900	87.580	2.36%
2025-10-17	85.56	-	-	-	-	0	0	-	85.56	-	-	-	-	0	-	-2.17%
2025-10-16	87.46	-	-	-	-	0	0	-	87.46	-	-	-	-	0	-	0.05%
2025-10-15	87.42	-	-	-	-	0	0	-	87.42	-	-	-	-	0	-	1.39%
2025-10-14	86.22	-	-	-	-	0	0	-	86.22	-	-	-	-	0	-	-1.62%
2025-10-13	87.64	-	-	-	-	0	0	-	87.64	-	-	-	-	0	-	-1.51%
2025-10-10	88.98	-	-	-	-	0	0	-	88.98	-	-	-	-	0	-	-1.68%
2025-10-09	90.50	-	-	-	-	0	0	-	90.50	-	-	-	-	0	-	-0.51%
2025-10-08	90.96	-	-	-	-	0	0	-	90.96	-	-	-	-	0	-	-0.44%
2025-10-06	91.36	-	-	-	-	0	0	-	91.36	-	-	-	-	0	-	-0.54%
2025-10-03	91.86	-	-	-	-	0	0	-	91.86	-	-	-	-	0	-	-0.48%
2025-10-02	92.30	-	-	-	-	0	0	-	92.30	-	-	-	-	0	-	1.54%
2025-09-30	90.90	-	-	90.90	90.90	300	27,270	90.900	90.90	-	-	90.90	90.90	300	90.900	1.27%
2025-09-29	89.76	-	90.90	-	-	0	0	-	89.76	-	90.90	-	-	0	-	1.42%
2025-09-26	88.50	84.20	-	-	-	0	0	-	88.50	84.20	-	-	-	0	-	-1.21%
2025-09-25	89.58	-	90.90	-	-	0	0	-	89.58	-	90.90	-	-	0	-	0.00%
2025-09-24	89.58	-	-	-	-	0	0	-	89.58	-	-	-	-	0	-	1.22%
2025-09-23	88.50	-	-	-	-	0	0	-	88.50	-	-	-	-	0	-	-0.67%
2025-09-22	89.10	-	-	-	-	0	0	-	89.10	-	-	-	-	0	-	-0.51%
2025-09-19	89.56	-	-	-	-	0	0	-	89.56	-	-	-	-	0	-	0.00%
2025-09-18	89.56	-	-	-	-	0	0	-	89.56	-	-	-	-	0	-	-1.13%
2025-09-17	90.58	-	-	-	-	0	0	-	90.58	-	-	-	-	0	-	1.57%
2025-09-16	89.18	-	-	89.50	89.50	100	8,950	89.500	89.18	-	-	89.50	89.50	100	89.500	-0.16%
2025-09-15	89.32	-	89.50	-	-	0	0	-	89.32	-	89.50	-	-	0	-	0.11%
2025-09-12	89.22	-	-	89.50	89.50	600	53,700	89.500	89.22	-	-	89.50	89.50	600	89.500	1.16%
2025-09-11	88.20	-	89.00	-	-	0	0	-	88.20	-	89.00	-	-	0	-	0.00%
2025-09-10	88.20	-	-	-	-	0	0	-	88.20	-	-	-	-	0	-	1.22%
2025-09-09	87.14	-	-	-	-	0	0	-	87.14	-	-	-	-	0	-	1.21%
2025-09-08	86.10	-	-	-	-	0	0	-	86.10	-	-	-	-	0	-	0.73%
2025-09-05	85.48	-	-	-	-	0	0	-	85.48	-	-	-	-	0	-	1.14%
2025-09-04	84.52	-	-	-	-	0	0	-	84.52	-	-	-	-	0	-	-1.03%
2025-09-03	85.40	-	-	-	-	0	0	-	85.40	-	-	-	-	0	-	-0.67%
2025-09-02	85.98	-	-	-	-	0	0	-	85.98	-	-	-	-	0	-	0.00%
2025-09-01	85.98	-	-	-	-	0	0	-	85.98	-	-	-	-	0	-	2.09%
2025-08-29	84.22	-	-	-	-	0	0	-	84.22	-	-	-	-	0	-	0.00%
2025-08-28	84.22	-	-	-	-	0	0	-	84.22	-	-	-	-	0	-	-1.10%
2025-08-27	85.16	-	-	-	-	0	0	-	85.16	-	-	-	-	0	-	-1.28%
2025-08-26	86.26	-	-	86.76	86.92	800	69,504	86.880	86.26	-	-	86.76	86.92	800	86.880	-0.53%
2025-08-25	86.72	-	-	-	-	0	0	-	86.72	-	-	-	-	0	-	1.59%
2025-08-22	85.36	-	-	-	-	0	0	-	85.36	-	-	-	-	0	-	0.68%
2025-08-21	84.78	-	-	-	-	0	0	-	84.78	-	-	-	-	0	-	0.00%
2025-08-20	84.78	-	-	84.78	84.78	800	67,824	84.780	84.78	-	-	84.78	84.78	800	84.780	-0.35%
2025-08-19	85.08	-	-	85.16	85.16	500	42,580	85.160	85.08	-	-	85.16	85.16	500	85.160	-0.05%
2025-08-18	85.12	-	-	84.32	85.58	77,500	6,612,100	85.317	85.12	-	-	84.32	85.58	77,500	85.317	-0.07%
2025-08-15	85.18	-	-	85.18	85.18	100	8,518	85.180	85.18	-	-	85.18	85.18	100	85.180	-0.65%
2025-08-14	85.74	-	-	-	-	0	0	-	85.74	-	-	-	-	0	-	0.00%
2025-08-13	85.74	85.04	-	-	-	0	0	-	85.74	85.04	-	-	-	0	-	2.32%
2025-08-12	83.80	-	-	-	-	0	0	-	83.80	-	-	-	-	0	-	0.43%
2025-08-11	83.44	-	-	-	-	0	0	-	83.44	-	-	-	-	0	-	0.00%
2025-08-08	83.44	-	-	-	-	0	0	-	83.44	-	-	-	-	0	-	-0.45%
2025-08-07	83.82	-	-	-	-	0	0	-	83.82	-	-	-	-	0	-	0.36%
2025-08-06	83.52	-	-	-	-	0	0	-	83.52	-	-	-	-	0	-	0.31%
2025-08-05	83.26	-	-	-	-	0	0	-	83.26	-	-	-	-	0	-	0.65%
2025-08-04	82.72	-	-	82.50	82.50	100	8,250	82.500	82.72	-	-	82.50	82.50	100	82.500	0.02%
2025-08-01	82.70	-	-	-	-	0	0	-	82.70	-	-	-	-	0	-	-0.93%
2025-07-31	83.48	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	-1.25%
2025-07-30	84.54	-	-	-	-	0	0	-	84.54	-	-	-	-	0	-	-1.24%
2025-07-29	85.60	-	-	-	-	0	0	-	85.60	-	-	-	-	0	-	0.00%
2025-07-28	85.60	-	-	85.60	85.60	200	17,120	85.600	85.60	-	-	85.60	85.60	200	85.600	0.61%
2025-07-25	85.08	-	85.60	-	-	0	0	-	85.08	-	85.60	-	-	0	-	-0.44%
2025-07-24	85.46	-	-	85.40	85.40	600	51,240	85.400	85.46	-	-	85.40	85.40	600	85.400	0.38%
2025-07-23	85.14	-	85.40	-	-	0	0	-	85.14	-	85.40	-	-	0	-	1.38%
2025-07-22	83.98	-	-	-	-	0	0	-	83.98	-	-	-	-	0	-	0.62%
2025-07-21	83.46	-	-	-	-	0	0	-	83.46	-	-	-	-	0	-	0.43%
2025-07-18	83.10	-	-	-	-	0	0	-	83.10	-	-	-	-	0	-	1.17%
2025-07-17	82.14	-	-	-	-	0	0	-	82.14	-	-	-	-	0	-	0.00%
2025-07-16	82.14	-	-	-	-	0	0	-	82.14	-	-	-	-	0	-	0.00%
2025-07-15	82.14	-	-	-	-	0	0	-	82.14	-	-	-	-	0	-	1.43%
2025-07-14	80.98	-	-	-	-	0	0	-	80.98	-	-	-	-	0	-	0.30%
2025-07-11	80.74	-	-	-	-	0	0	-	80.74	-	-	-	-	0	-	0.45%
2025-07-10	80.38	-	-	-	-	0	0	-	80.38	-	-	-	-	0	-	0.20%
2025-07-09	80.22	-	-	-	-	0	0	-	80.22	-	-	-	-	0	-	-0.62%
2025-07-08	80.72	-	-	80.58	80.58	100	8,058	80.580	80.72	-	-	80.58	80.58	100	80.580	1.13%
2025-07-07	79.82	-	-	79.82	80.08	1,600	128,102	80.064	79.82	-	-	79.82	80.08	1,600	80.064	-0.35%
2025-07-04	80.10	-	-	-	-	0	0	-	80.10	-	-	-	-	0	-	-0.55%
2025-07-03	80.54	-	-	-	-	0	0	-	80.54	-	-	-	-	0	-	-0.20%
2025-07-02	80.70	-	-	-	-	0	0	-	80.70	-	-	-	-	0	-	0.25%
2025-06-30	80.50	-	-	-	-	0	0	-	80.50	-	-	-	-	0	-	-0.81%
2025-06-27	81.16	-	85.32	-	-	0	0	-	81.16	-	85.32	-	-	0	-	-0.20%
2025-06-26	81.32	-	85.32	-	-	0	0	-	81.32	-	85.32	-	-	0	-	-0.42%
2025-06-25	81.66	-	85.32	-	-	0	0	-	81.66	-	85.32	-	-	0	-	1.14%
2025-06-24	80.74	-	-	-	-	0	0	-	80.74	-	-	-	-	0	-	1.94%
2025-06-23	79.20	-	85.30	-	-	0	0	-	79.20	-	85.30	-	-	0	-	1.05%
2025-06-20	78.38	-	85.30	-	-	0	0	-	78.38	-	85.30	-	-	0	-	0.49%
2025-06-19	78.00	77.68	85.30	-	-	0	0	-	78.00	77.68	85.30	-	-	0	-	-1.94%
2025-06-18	79.54	-	85.30	-	-	0	0	-	79.54	-	85.30	-	-	0	-	-0.92%
2025-06-17	80.28	-	85.30	-	-	0	0	-	80.28	-	85.30	-	-	0	-	0.00%
2025-06-16	80.28	-	85.30	-	-	0	0	-	80.28	-	85.30	-	-	0	-	0.70%
2025-06-13	79.72	-	85.30	-	-	0	0	-	79.72	-	85.30	-	-	0	-	-0.94%
2025-06-12	80.48	-	85.30	81.16	81.20	200	16,236	81.180	80.48	-	85.30	81.16	81.20	200	81.180	-1.06%
2025-06-11	81.34	79.50	85.30	-	-	0	0	-	81.34	79.50	85.30	-	-	0	-	0.97%
2025-06-10	80.56	79.50	85.30	-	-	20,000	1,612,780	80.639	80.56	79.50	85.30	-	-	20,000	80.639	0.05%
2025-06-09	80.52	79.50	85.30	-	-	0	0	-	80.52	79.50	85.30	-	-	0	-	0.27%
2025-06-06	80.30	79.50	85.30	-	-	0	0	-	80.30	79.50	85.30	-	-	0	-	0.00%
2025-06-05	80.30	79.50	85.30	80.20	80.30	27,000	2,167,700	80.285	80.30	79.50	85.30	80.20	80.30	27,000	80.285	1.01%
2025-06-04	79.50	79.50	85.30	-	-	0	0	-	79.50	79.50	85.30	-	-	0	-	0.63%
2025-06-03	79.00	-	85.30	-	-	0	0	-	79.00	-	85.30	-	-	0	-	1.41%
2025-06-02	77.90	-	85.30	77.00	77.00	300	23,100	77.000	77.90	-	85.30	77.00	77.00	300	77.000	-0.79%
2025-05-30	78.52	77.00	85.30	-	-	0	0	-	78.52	77.00	85.30	-	-	0	-	-1.01%
2025-05-29	79.32	77.00	85.30	-	-	0	0	-	79.32	77.00	85.30	-	-	0	-	1.20%
2025-05-28	78.38	77.00	85.30	-	-	0	0	-	78.38	77.00	85.30	-	-	0	-	-0.31%
2025-05-27	78.62	77.00	85.30	-	-	0	0	-	78.62	77.00	85.30	-	-	0	-	0.46%
2025-05-26	78.26	77.00	85.30	-	-	0	0	-	78.26	77.00	85.30	-	-	0	-	-1.51%
2025-05-23	79.46	77.00	85.30	-	-	0	0	-	79.46	77.00	85.30	-	-	0	-	-0.03%
2025-05-22	79.48	77.00	85.30	79.62	80.06	3,100	248,142	80.046	79.48	77.00	85.30	79.62	80.06	3,100	80.046	-0.92%
2025-05-21	80.22	77.00	81.00	-	-	0	0	-	80.22	77.00	81.00	-	-	0	-	0.38%
2025-05-20	79.92	79.00	85.30	-	-	0	0	-	79.92	79.00	85.30	-	-	0	-	1.47%
2025-05-19	78.76	77.00	85.30	78.00	78.00	100	7,800	78.000	78.76	77.00	85.30	78.00	78.00	100	78.000	-0.43%
2025-05-16	79.10	78.00	85.30	-	-	0	0	-	79.10	78.00	85.30	-	-	0	-	-0.28%
2025-05-15	79.32	78.00	85.30	-	-	0	0	-	79.32	78.00	85.30	-	-	0	-	-0.53%
2025-05-14	79.74	-	85.30	-	-	0	0	-	79.74	-	85.30	-	-	0	-	2.07%
2025-05-13	78.12	-	85.30	-	-	0	0	-	78.12	-	85.30	-	-	0	-	-1.98%
2025-05-12	79.70	-	85.30	-	-	0	0	-	79.70	-	85.30	-	-	0	-	2.49%
2025-05-09	77.76	-	85.30	-	-	0	0	-	77.76	-	85.30	-	-	0	-	0.49%
2025-05-08	77.38	-	85.30	-	-	0	0	-	77.38	-	85.30	-	-	0	-	0.34%
2025-05-07	77.12	-	85.30	-	-	0	0	-	77.12	-	85.30	-	-	0	-	0.03%
2025-05-06	77.10	-	85.30	77.10	77.10	100	7,710	77.100	77.10	-	85.30	77.10	77.10	100	77.100	0.42%
2025-05-02	76.78	-	85.30	-	-	0	0	-	76.78	-	85.30	-	-	0	-	1.43%
2025-04-30	75.70	-	85.30	75.54	75.54	100	7,554	75.540	75.70	-	85.30	75.54	75.54	100	75.540	0.42%
2025-04-29	75.38	-	85.30	-	-	0	0	-	75.38	-	85.30	-	-	0	-	-0.03%
2025-04-28	75.40	-	85.30	-	-	0	0	-	75.40	-	85.30	-	-	0	-	0.19%
2025-04-25	75.26	-	85.30	-	-	0	0	-	75.26	-	85.30	-	-	0	-	0.00%
2025-04-24	75.26	-	85.30	-	-	0	0	-	75.26	-	85.30	-	-	0	-	-0.42%
2025-04-23	75.58	-	-	-	-	0	0	-	75.58	-	-	-	-	0	-	2.02%
2025-04-22	74.08	-	-	-	-	0	0	-	74.08	-	-	-	-	0	-	1.15%
2025-04-17	73.24	-	-	-	-	0	0	-	73.24	-	-	-	-	0	-	0.96%
2025-04-16	72.54	-	-	72.56	72.74	25,800	1,872,768	72.588	72.54	-	-	72.56	72.74	25,800	72.588	-1.68%
2025-04-15	73.78	-	-	73.44	73.44	100	7,344	73.440	73.78	-	-	73.44	73.44	100	73.440	0.49%
2025-04-14	73.42	-	-	-	-	0	0	-	73.42	-	-	-	-	0	-	1.97%
2025-04-11	72.00	-	-	-	-	0	0	-	72.00	-	-	-	-	0	-	0.64%
2025-04-10	71.54	-	-	72.08	72.36	25,800	1,865,768	72.317	71.54	-	-	72.08	72.36	25,800	72.317	1.91%
2025-04-09	70.20	-	-	-	-	0	0	-	70.20	-	-	-	-	0	-	1.53%
2025-04-08	69.14	-	-	-	-	0	0	-	69.14	-	-	-	-	0	-	2.04%
2025-04-07	67.76	-	85.30	-	-	0	0	-	67.76	-	85.30	-	-	0	-	-13.62%
2025-04-03	78.44	-	85.30	-	-	0	0	-	78.44	-	85.30	-	-	0	-	-0.78%
2025-04-02	79.06	-	85.30	-	-	0	0	-	79.06	-	85.30	-	-	0	-	0.18%
2025-04-01	78.92	-	85.30	-	-	0	0	-	78.92	-	85.30	-	-	0	-	0.00%
2025-03-31	78.92	-	85.30	-	-	0	0	-	78.92	-	85.30	-	-	0	-	-1.20%
2025-03-28	79.88	78.00	85.30	-	-	0	0	-	79.88	78.00	85.30	-	-	0	-	-0.60%
2025-03-27	80.36	-	85.30	-	-	0	0	-	80.36	-	85.30	-	-	0	-	0.50%
2025-03-26	79.96	-	85.30	79.82	79.82	30,000	2,394,600	79.820	79.96	-	85.30	79.82	79.82	30,000	79.820	0.18%
2025-03-25	79.82	-	85.30	-	-	0	0	-	79.82	-	85.30	-	-	0	-	-1.63%
2025-03-24	81.14	-	85.30	-	-	0	0	-	81.14	-	85.30	-	-	0	-	0.62%
2025-03-21	80.64	-	85.30	81.80	82.54	16,200	1,334,680	82.388	80.64	-	85.30	81.80	82.54	16,200	82.388	-2.30%
2025-03-20	82.54	81.80	85.30	-	-	0	0	-	82.54	81.80	85.30	-	-	0	-	-1.81%
2025-03-19	84.06	83.64	85.30	83.54	83.64	2,100	175,534	83.588	84.06	83.64	85.30	83.54	83.64	2,100	83.588	0.50%
2025-03-18	83.64	81.80	85.30	-	-	0	0	-	83.64	81.80	85.30	-	-	0	-	2.25%
2025-03-17	81.80	-	83.00	81.80	81.80	100	8,180	81.800	81.80	-	83.00	81.80	81.80	100	81.800	0.84%
2025-03-14	81.12	-	-	81.00	81.00	100	8,100	81.000	81.12	-	-	81.00	81.00	100	81.000	1.73%
2025-03-13	79.74	-	-	-	-	0	0	-	79.74	-	-	-	-	0	-	-0.55%
2025-03-12	80.18	-	-	-	-	0	0	-	80.18	-	-	-	-	0	-	-0.79%
2025-03-11	80.82	-	-	-	-	0	0	-	80.82	-	-	-	-	0	-	-0.37%
2025-03-10	81.12	-	-	80.44	82.16	12,000	977,820	81.485	81.12	-	-	80.44	82.16	12,000	81.485	-1.27%
2025-03-07	82.16	-	84.42	-	-	0	0	-	82.16	-	84.42	-	-	0	-	-0.34%
2025-03-06	82.44	-	-	-	-	0	0	-	82.44	-	-	-	-	0	-	3.20%
2025-03-05	79.88	-	-	-	-	0	0	-	79.88	-	-	-	-	0	-	2.12%
2025-03-04	78.22	-	-	-	-	0	0	-	78.22	-	-	-	-	0	-	-0.05%
2025-03-03	78.26	-	-	-	-	0	0	-	78.26	-	-	-	-	0	-	0.31%
2025-02-28	78.02	-	-	-	-	0	0	-	78.02	-	-	-	-	0	-	-2.96%
2025-02-27	80.40	-	-	-	-	0	0	-	80.40	-	-	-	-	0	-	0.00%
2025-02-26	80.40	-	-	-	-	8,000	633,366	79.171	80.40	-	-	-	-	8,000	79.171	2.76%
2025-02-25	78.24	-	-	-	-	18,000	1,396,126	77.563	78.24	-	-	-	-	18,000	77.563	-1.29%
2025-02-24	79.26	-	-	-	-	0	0	-	79.26	-	-	-	-	0	-	0.00%
2025-02-21	79.26	-	-	79.00	79.00	200	15,800	79.000	79.26	-	-	79.00	79.00	200	79.000	3.26%
2025-02-20	76.76	-	79.00	-	-	0	0	-	76.76	-	79.00	-	-	0	-	-1.44%
2025-02-19	77.88	-	79.00	-	-	0	0	-	77.88	-	79.00	-	-	0	-	0.10%
2025-02-18	77.80	-	79.00	-	-	0	0	-	77.80	-	79.00	-	-	0	-	1.75%
2025-02-17	76.46	-	79.00	-	-	0	0	-	76.46	-	79.00	-	-	0	-	0.00%
2025-02-14	76.46	-	79.00	75.90	76.18	1,600	121,802	76.126	76.46	-	79.00	75.90	76.18	1,600	76.126	3.10%
2025-02-13	74.16	-	79.00	75.00	76.08	500	37,824	75.648	74.16	-	79.00	75.00	76.08	500	75.648	-0.24%
2025-02-12	74.34	-	75.00	-	-	0	0	-	74.34	-	75.00	-	-	0	-	2.34%
2025-02-11	72.64	-	75.00	72.68	72.68	1,000	72,680	72.680	72.64	-	75.00	72.68	72.68	1,000	72.680	-0.71%
2025-02-10	73.16	-	-	-	-	0	0	-	73.16	-	-	-	-	0	-	2.06%
2025-02-07	71.68	70.00	-	-	-	0	0	-	71.68	70.00	-	-	-	0	-	1.07%
2025-02-06	70.92	-	-	-	-	0	0	-	70.92	-	-	-	-	0	-	1.26%
2025-02-05	70.04	-	-	-	-	0	0	-	70.04	-	-	-	-	0	-	-1.10%
2025-02-04	70.82	-	-	-	-	0	0	-	70.82	-	-	-	-	0	-	2.64%
2025-02-03	69.00	-	-	-	-	0	0	-	69.00	-	-	-	-	0	-	0.38%
2025-01-28	68.74	-	-	-	-	0	0	-	68.74	-	-	-	-	0	-	0.56%
2025-01-27	68.36	-	-	-	-	0	0	-	68.36	-	-	-	-	0	-	0.83%
2025-01-24	67.80	-	-	-	-	0	0	-	67.80	-	-	-	-	0	-	1.01%
2025-01-23	67.12	-	-	-	-	0	0	-	67.12	-	-	-	-	0	-	-0.30%
2025-01-22	67.32	-	-	-	-	0	0	-	67.32	-	-	-	-	0	-	-1.55%
2025-01-21	68.38	-	-	-	-	0	0	-	68.38	-	-	-	-	0	-	0.38%
2025-01-20	68.12	-	-	-	-	0	0	-	68.12	-	-	-	-	0	-	1.58%
2025-01-17	67.06	-	-	-	-	0	0	-	67.06	-	-	-	-	0	-	0.30%
2025-01-16	66.86	-	-	-	-	0	0	-	66.86	-	-	-	-	0	-	1.46%
2025-01-15	65.90	-	-	-	-	0	0	-	65.90	-	-	-	-	0	-	0.15%
2025-01-14	65.80	-	-	-	-	0	0	-	65.80	-	-	-	-	0	-	1.42%
2025-01-13	64.88	-	-	-	-	0	0	-	64.88	-	-	-	-	0	-	-0.95%
2025-01-10	65.50	-	-	-	-	0	0	-	65.50	-	-	-	-	0	-	-1.00%
2025-01-09	66.16	-	-	-	-	0	0	-	66.16	-	-	-	-	0	-	-0.03%
2025-01-08	66.18	-	-	-	-	0	0	-	66.18	-	-	-	-	0	-	-0.75%
2025-01-07	66.68	-	-	-	-	0	0	-	66.68	-	-	-	-	0	-	-1.24%
2025-01-06	67.52	-	-	-	-	0	0	-	67.52	-	-	-	-	0	-	0.00%
2025-01-03	67.52	-	-	-	-	0	0	-	67.52	-	-	-	-	0	-	0.66%
2025-01-02	67.08	-	-	-	-	0	0	-	67.08	-	-	-	-	0	-	-1.93%
2024-12-31	68.40	-	-	-	-	0	0	-	68.40	-	-	-	-	0	-	0.00%
2024-12-30	68.40	-	-	-	-	0	0	-	68.40	-	-	-	-	0	-	0.00%
2024-12-27	68.40	-	-	-	-	0	0	-	68.40	-	-	-	-	0	-	0.00%
2024-12-24	68.40	-	-	-	-	0	0	-	68.40	-	-	-	-	0	-	1.15%
2024-12-23	67.62	-	-	-	-	0	0	-	67.62	-	-	-	-	0	-	0.63%
2024-12-20	67.20	-	-	-	-	0	0	-	67.20	-	-	-	-	0	-	0.00%
2024-12-19	67.20	-	-	67.12	67.12	100	6,712	67.120	67.20	-	-	67.12	67.12	100	67.120	-0.24%
2024-12-18	67.36	-	-	-	-	0	0	-	67.36	-	-	-	-	0	-	0.21%
2024-12-17	67.22	-	-	-	-	0	0	-	67.22	-	-	-	-	0	-	-0.06%
2024-12-16	67.26	-	-	-	-	0	0	-	67.26	-	-	-	-	0	-	-0.88%
2024-12-13	67.86	-	-	-	-	0	0	-	67.86	-	-	-	-	0	-	-1.42%
2024-12-12	68.84	-	-	-	-	0	0	-	68.84	-	-	-	-	0	-	0.41%
2024-12-11	68.56	-	-	-	-	0	0	-	68.56	-	-	-	-	0	-	-0.41%
2024-12-10	68.84	-	-	-	-	0	0	-	68.84	-	-	-	-	0	-	-0.46%
2024-12-09	69.16	-	-	-	-	0	0	-	69.16	-	-	-	-	0	-	3.00%
2024-12-06	69.22	-	-	-	-	0	0	-	67.15	-	-	-	-	0	-	1.38%
2024-12-05	68.28	-	-	-	-	0	0	-	66.24	-	-	-	-	0	-	-0.81%
2024-12-04	68.84	-	-	-	-	0	0	-	66.78	-	-	-	-	0	-	0.12%
2024-12-03	68.76	-	-	-	-	0	0	-	66.70	-	-	-	-	0	-	1.00%
2024-12-02	68.08	-	-	-	-	0	0	-	66.04	-	-	-	-	0	-	1.07%
2024-11-29	67.36	-	-	-	-	0	0	-	65.34	-	-	-	-	0	-	-0.15%
2024-11-28	67.46	-	-	-	-	0	0	-	65.44	-	-	-	-	0	-	-0.94%
2024-11-27	68.10	-	-	-	-	0	0	-	66.06	-	-	-	-	0	-	1.95%
2024-11-26	66.80	-	-	-	-	0	0	-	64.80	-	-	-	-	0	-	0.00%
2024-11-25	66.80	-	-	66.94	66.94	100	6,694	66.940	64.80	-	-	64.94	64.94	103	64.937	-0.21%
2024-11-22	66.94	-	-	-	-	0	0	-	64.94	-	-	-	-	0	-	-1.93%
2024-11-21	68.26	-	-	-	-	0	0	-	66.22	-	-	-	-	0	-	0.00%
2024-11-20	68.26	-	-	-	-	0	0	-	66.22	-	-	-	-	0	-	0.26%
2024-11-19	68.08	-	-	-	-	0	0	-	66.04	-	-	-	-	0	-	0.38%
2024-11-18	67.82	-	-	-	-	0	0	-	65.79	-	-	-	-	0	-	0.53%
2024-11-15	67.46	-	-	-	-	0	0	-	65.44	-	-	-	-	0	-	-0.09%
2024-11-14	67.52	-	-	-	-	0	0	-	65.50	-	-	-	-	0	-	-1.83%
2024-11-13	68.78	-	-	-	-	0	0	-	66.72	-	-	-	-	0	-	-0.17%
2024-11-12	68.90	-	-	-	-	0	0	-	66.84	-	-	-	-	0	-	-2.35%
2024-11-11	70.56	-	-	-	-	0	0	-	68.45	-	-	-	-	0	-	-1.26%
2024-11-08	71.46	-	-	-	-	0	0	-	69.32	-	-	-	-	0	-	-0.47%
2024-11-07	71.80	-	-	-	-	0	0	-	69.65	-	-	-	-	0	-	1.84%
2024-11-06	70.50	-	-	-	-	0	0	-	68.39	-	-	-	-	0	-	-1.04%
2024-11-05	71.24	-	-	-	-	0	0	-	69.11	-	-	-	-	0	-	1.95%
2024-11-04	69.88	-	-	-	-	0	0	-	67.79	-	-	-	-	0	-	0.00%
2024-11-01	69.88	-	-	69.88	69.88	700	48,916	69.880	67.79	-	-	67.79	67.79	722	67.789	0.37%
2024-10-31	69.62	-	-	-	-	0	0	-	67.54	-	-	-	-	0	-	0.00%
2024-10-30	69.62	-	-	-	-	0	0	-	67.54	-	-	-	-	0	-	-1.50%
2024-10-29	70.68	-	-	-	-	0	0	-	68.57	-	-	-	-	0	-	0.43%
2024-10-28	70.38	-	-	-	-	0	0	-	68.27	-	-	-	-	0	-	0.20%
2024-10-25	70.24	-	-	-	-	0	0	-	68.14	-	-	-	-	0	-	0.52%
2024-10-24	69.88	-	-	-	-	0	0	-	67.79	-	-	-	-	0	-	-1.61%
2024-10-23	71.02	-	-	71.10	71.14	29,000	2,062,060	71.106	68.89	-	-	68.97	69.01	29,895	68.978	1.52%
2024-10-22	69.96	-	-	-	-	0	0	-	67.87	-	-	-	-	0	-	0.00%
2024-10-21	69.96	-	-	-	-	0	0	-	67.87	-	-	-	-	0	-	-1.16%
2024-10-18	70.78	-	-	-	-	0	0	-	68.66	-	-	-	-	0	-	3.03%
2024-10-17	68.70	-	-	-	-	0	0	-	66.64	-	-	-	-	0	-	-1.07%
2024-10-16	69.44	-	-	-	-	0	0	-	67.36	-	-	-	-	0	-	0.00%
2024-10-15	69.44	-	-	-	-	0	0	-	67.36	-	-	-	-	0	-	-3.04%
2024-10-14	71.62	-	-	-	-	0	0	-	69.48	-	-	-	-	0	-	-0.91%
2024-10-10	72.28	-	-	72.50	72.50	600	43,500	72.500	70.12	-	-	70.33	70.33	619	70.331	3.85%
2024-10-09	69.60	-	-	69.06	69.52	3,800	262,474	69.072	67.52	-	-	66.99	67.44	3,917	67.005	-1.44%
2024-10-08	70.62	-	-	73.58	73.58	1,800	132,444	73.580	68.51	-	-	71.38	71.38	1,856	71.378	-9.62%
2024-10-07	78.14	78.00	-	76.74	78.30	24,700	1,918,096	77.656	75.80	75.67	-	74.44	75.96	25,462	75.332	1.82%
2024-10-04	76.74	-	-	75.76	76.58	17,070	1,300,120	76.164	74.44	-	-	73.49	74.29	17,597	73.885	2.62%
2024-10-03	74.78	74.00	-	73.82	75.00	2,600	192,622	74.085	72.54	71.79	-	71.61	72.76	2,680	71.868	-0.66%
2024-10-02	75.28	75.28	-	72.40	75.60	107,900	7,941,310	73.599	73.03	73.03	-	70.23	73.34	111,228	71.396	6.48%
2024-09-30	70.70	69.80	-	70.08	70.38	900	63,222	70.247	68.58	67.71	-	67.98	68.27	928	68.145	6.16%
2024-09-27	66.60	66.60	-	-	-	0	0	-	64.61	64.61	-	-	-	0	-	0.09%
2024-09-26	66.54	64.04	-	65.02	66.48	80,800	5,254,954	65.037	64.55	62.12	-	63.07	64.49	83,292	63.090	3.90%
2024-09-25	64.04	-	-	-	-	0	0	-	62.12	-	-	-	-	0	-	0.19%
2024-09-24	63.92	-	-	-	-	0	0	-	62.01	-	-	-	-	0	-	3.90%
2024-09-23	61.52	-	-	-	-	0	0	-	59.68	-	-	-	-	0	-	0.20%
2024-09-20	61.40	-	-	-	-	0	0	-	59.56	-	-	-	-	0	-	0.89%
2024-09-19	60.86	-	-	-	-	0	0	-	59.04	-	-	-	-	0	-	1.67%
2024-09-17	59.86	-	-	-	-	0	0	-	58.07	-	-	-	-	0	-	1.49%
2024-09-16	58.98	-	-	-	-	0	0	-	57.22	-	-	-	-	0	-	0.27%
2024-09-13	58.82	-	-	-	-	0	0	-	57.06	-	-	-	-	0	-	0.34%
2024-09-12	58.62	-	-	-	-	0	0	-	56.87	-	-	-	-	0	-	0.79%
2024-09-11	58.16	-	-	-	-	0	0	-	56.42	-	-	-	-	0	-	-0.58%
2024-09-10	58.50	-	-	-	-	0	0	-	56.75	-	-	-	-	0	-	0.27%
2024-09-09	58.34	-	-	-	-	0	0	-	56.59	-	-	-	-	0	-	-1.22%
2024-09-05	59.06	-	-	-	-	0	0	-	57.29	-	-	-	-	0	-	-0.27%
2024-09-04	59.22	-	-	-	-	0	0	-	57.45	-	-	-	-	0	-	-0.94%
2024-09-03	59.78	-	-	-	-	0	0	-	57.99	-	-	-	-	0	-	0.00%
2024-09-02	59.78	-	60.00	59.80	59.80	1,000	59,800	59.800	57.99	-	58.20	58.01	58.01	1,031	58.011	-1.16%
2024-08-30	60.48	59.80	-	-	-	0	0	-	58.67	58.01	-	-	-	0	-	0.93%
2024-08-29	59.92	-	-	-	-	0	0	-	58.13	-	-	-	-	0	-	0.00%
2024-08-28	59.92	-	-	-	-	0	0	-	58.13	-	-	-	-	0	-	-0.89%
2024-08-27	60.46	-	-	-	-	0	0	-	58.65	-	-	-	-	0	-	0.67%
2024-08-26	60.06	-	-	-	-	0	0	-	58.26	-	-	-	-	0	-	0.67%
2024-08-23	59.66	-	-	-	-	0	0	-	57.87	-	-	-	-	0	-	0.00%
2024-08-22	59.66	-	-	-	-	0	0	-	57.87	-	-	-	-	0	-	1.12%
2024-08-21	59.00	58.60	-	-	-	0	0	-	57.23	56.85	-	-	-	0	-	-0.71%
2024-08-20	59.42	59.00	-	-	-	0	0	-	57.64	57.23	-	-	-	0	-	-0.44%
2024-08-19	59.68	-	-	59.94	59.94	1,700	101,898	59.940	57.89	-	-	58.15	58.15	1,752	58.146	0.67%
2024-08-16	59.28	58.00	-	-	-	0	0	-	57.51	56.26	-	-	-	0	-	2.00%
2024-08-15	58.12	-	-	-	-	0	0	-	56.38	-	-	-	-	0	-	0.00%
2024-08-14	58.12	-	-	-	-	0	0	-	56.38	-	-	-	-	0	-	-0.38%
2024-08-13	58.34	-	-	-	-	0	0	-	56.59	-	-	-	-	0	-	0.38%
2024-08-12	58.12	-	-	-	-	0	0	-	56.38	-	-	-	-	0	-	0.00%
2024-08-09	58.12	-	-	-	-	0	0	-	56.38	-	-	-	-	0	-	1.47%
2024-08-08	57.28	-	-	-	-	0	0	-	55.57	-	-	-	-	0	-	0.00%
2024-08-07	57.28	-	-	-	-	0	0	-	55.57	-	-	-	-	0	-	1.34%
2024-08-06	56.52	-	-	-	-	0	0	-	54.83	-	-	-	-	0	-	-0.14%
2024-08-05	56.60	-	56.60	-	-	0	0	-	54.91	-	54.91	-	-	0	-	-2.04%
2024-08-02	57.78	-	-	57.78	57.78	1,000	57,780	57.780	56.05	-	-	56.05	56.05	1,031	56.051	-2.60%
2024-08-01	59.32	-	-	-	-	0	0	-	57.54	-	-	-	-	0	-	0.00%
2024-07-31	59.32	-	-	-	-	0	0	-	57.54	-	-	-	-	0	-	1.58%
2024-07-30	58.40	-	-	-	-	0	0	-	56.65	-	-	-	-	0	-	-1.35%
2024-07-29	59.20	-	-	-	-	0	0	-	57.43	-	-	-	-	0	-	1.40%
2024-07-26	58.38	-	-	-	-	0	0	-	56.63	-	-	-	-	0	-	0.17%
2024-07-25	58.28	-	-	-	-	0	0	-	56.54	-	-	-	-	0	-	-2.35%
2024-07-24	59.68	-	-	-	-	0	0	-	57.89	-	-	-	-	0	-	-1.09%
2024-07-23	60.34	-	-	-	-	0	0	-	58.53	-	-	-	-	0	-	-0.79%
2024-07-22	60.82	-	-	-	-	0	0	-	59.00	-	-	-	-	0	-	1.43%
2024-07-19	59.96	-	-	-	-	0	0	-	58.17	-	-	-	-	0	-	-1.96%
2024-07-18	61.16	-	-	-	-	0	0	-	59.33	-	-	-	-	0	-	0.00%
2024-07-17	61.16	-	-	-	-	0	0	-	59.33	-	-	-	-	0	-	0.00%
2024-07-16	61.16	-	-	-	-	0	0	-	59.33	-	-	-	-	0	-	-1.35%
2024-07-15	62.00	-	-	-	-	0	0	-	60.14	-	-	-	-	0	-	-1.31%
2024-07-12	62.82	-	-	62.82	62.82	800	50,256	62.820	60.94	-	-	60.94	60.94	825	60.940	2.21%
2024-07-11	61.46	-	-	-	-	0	0	-	59.62	-	-	-	-	0	-	2.06%
2024-07-10	60.22	-	-	-	-	0	0	-	58.42	-	-	-	-	0	-	-0.17%
2024-07-09	60.32	-	-	-	-	0	0	-	58.52	-	-	-	-	0	-	-0.10%
2024-07-08	60.38	-	-	-	-	0	0	-	58.57	-	-	-	-	0	-	-1.21%
2024-07-05	61.12	-	-	-	-	0	0	-	59.29	-	-	-	-	0	-	-1.20%
2024-07-04	61.86	-	-	61.80	61.80	700	43,260	61.800	60.01	-	-	59.95	59.95	722	59.951	0.49%
2024-07-03	61.56	61.00	-	-	-	0	0	-	59.72	59.17	-	-	-	0	-	1.42%
2024-07-02	60.70	-	-	-	-	0	0	-	58.88	-	-	-	-	0	-	0.23%
2024-06-28	60.56	-	-	-	-	0	0	-	58.75	-	-	-	-	0	-	0.00%
2024-06-27	60.56	-	-	-	-	0	0	-	58.75	-	-	-	-	0	-	-1.69%
2024-06-26	61.60	-	-	-	-	0	0	-	59.76	-	-	-	-	0	-	0.16%
2024-06-25	61.50	-	-	-	-	0	0	-	59.66	-	-	-	-	0	-	-0.13%
2024-06-24	61.58	-	-	-	-	0	0	-	59.74	-	-	-	-	0	-	-0.10%
2024-06-21	61.64	-	-	-	-	0	0	-	59.80	-	-	-	-	0	-	-1.38%
2024-06-20	62.50	-	-	-	-	0	0	-	60.63	-	-	-	-	0	-	-0.32%
2024-06-19	62.70	-	-	-	-	0	0	-	60.82	-	-	-	-	0	-	2.72%
2024-06-18	61.04	-	-	-	-	0	0	-	59.21	-	-	-	-	0	-	0.00%
2024-06-17	61.04	-	-	-	-	0	0	-	59.21	-	-	-	-	0	-	-0.10%
2024-06-14	61.10	-	-	-	-	0	0	-	59.27	-	-	-	-	0	-	-0.59%
2024-06-13	61.46	-	-	-	-	0	0	-	59.62	-	-	-	-	0	-	0.85%
2024-06-12	60.94	-	-	-	-	0	0	-	59.12	-	-	-	-	0	-	-0.94%
2024-06-11	61.52	-	-	61.38	61.38	200	12,276	61.380	59.68	-	-	59.54	59.54	206	59.543	-0.72%
2024-06-07	62.40	-	-	-	-	0	0	-	60.11	-	-	-	-	0	-	-0.45%
2024-06-06	62.68	62.42	-	-	-	0	0	-	60.38	60.13	-	-	-	0	-	0.42%
2024-06-05	62.42	-	-	-	-	0	0	-	60.13	-	-	-	-	0	-	0.00%
2024-06-04	62.42	-	-	-	-	0	0	-	60.13	-	-	-	-	0	-	0.29%
2024-06-03	62.24	-	-	-	-	0	0	-	59.96	-	-	-	-	0	-	1.37%
2024-05-31	61.40	-	-	-	-	0	0	-	59.15	-	-	-	-	0	-	-0.81%
2024-05-30	61.90	-	-	-	-	0	0	-	59.63	-	-	-	-	0	-	-1.71%
2024-05-29	62.98	-	-	-	-	0	0	-	60.67	-	-	-	-	0	-	-1.22%
2024-05-28	63.76	-	-	-	-	0	0	-	61.42	-	-	-	-	0	-	0.00%
2024-05-27	63.76	-	-	-	-	0	0	-	61.42	-	-	-	-	0	-	1.11%
2024-05-24	63.06	-	-	-	-	0	0	-	60.74	-	-	-	-	0	-	-1.35%
2024-05-23	63.92	-	-	63.92	63.92	300	19,176	63.920	61.57	-	-	61.57	61.57	311	61.573	-1.69%
2024-05-22	65.02	-	67.50	-	-	0	0	-	62.63	-	65.02	-	-	0	-	-0.18%
2024-05-21	65.14	-	67.50	-	-	0	0	-	62.75	-	65.02	-	-	0	-	-1.90%
2024-05-20	66.40	-	-	66.40	66.40	200	13,280	66.400	63.96	-	-	63.96	63.96	208	63.962	0.58%
2024-05-17	66.02	-	-	-	-	0	0	-	63.60	-	-	-	-	0	-	1.29%
2024-05-16	65.18	-	-	65.00	65.00	600	39,000	65.000	62.79	-	-	62.61	62.61	623	62.614	0.93%
2024-05-14	64.58	-	-	65.10	65.10	500	32,550	65.100	62.21	-	-	62.71	62.71	519	62.710	0.31%
2024-05-13	64.38	-	65.10	-	-	0	0	-	62.02	-	62.71	-	-	0	-	0.91%
2024-05-10	63.80	-	-	-	-	0	0	-	61.46	-	-	-	-	0	-	2.31%
2024-05-09	62.36	-	-	-	-	0	0	-	60.07	-	-	-	-	0	-	1.20%
2024-05-08	61.62	-	-	-	-	0	0	-	59.36	-	-	-	-	0	-	-0.64%
2024-05-07	62.02	-	-	-	-	0	0	-	59.74	-	-	-	-	0	-	-0.19%
2024-05-06	62.14	-	-	-	-	0	0	-	59.86	-	-	-	-	0	-	0.81%
2024-05-03	61.64	-	-	-	-	0	0	-	59.38	-	-	-	-	0	-	1.02%
2024-05-02	61.02	-	-	-	-	0	0	-	58.78	-	-	-	-	0	-	2.04%
2024-04-30	59.80	-	-	59.70	59.80	1,300	77,680	59.754	57.60	-	-	57.51	57.60	1,350	57.560	0.17%
2024-04-29	59.70	59.48	-	-	-	0	0	-	57.51	57.30	-	-	-	0	-	0.37%
2024-04-26	59.48	59.20	-	-	-	0	0	-	57.30	57.03	-	-	-	0	-	2.41%
2024-04-25	58.08	-	-	-	-	0	0	-	55.95	-	-	-	-	0	-	0.62%
2024-04-24	57.72	-	-	-	-	0	0	-	55.60	-	-	-	-	0	-	2.23%
2024-04-23	56.46	-	-	-	-	0	0	-	54.39	-	-	-	-	0	-	2.02%
2024-04-22	55.34	-	-	-	-	0	0	-	53.31	-	-	-	-	0	-	1.47%
2024-04-19	54.54	-	-	-	-	0	0	-	52.54	-	-	-	-	0	-	-0.84%
2024-04-18	55.00	-	-	-	-	0	0	-	52.98	-	-	-	-	0	-	0.73%
2024-04-17	54.60	-	-	-	-	0	0	-	52.60	-	-	-	-	0	-	-0.22%
2024-04-16	54.72	-	-	-	-	0	0	-	52.71	-	-	-	-	0	-	-2.01%
2024-04-15	55.84	-	-	-	-	0	0	-	53.79	-	-	-	-	0	-	-0.64%
2024-04-12	56.20	-	-	-	-	0	0	-	54.14	-	-	-	-	0	-	-2.12%
2024-04-11	57.42	-	-	-	-	0	0	-	55.31	-	-	-	-	0	-	0.00%
2024-04-10	57.42	-	-	-	-	0	0	-	55.31	-	-	-	-	0	-	1.77%
2024-04-09	56.42	-	-	-	-	0	0	-	54.35	-	-	-	-	0	-	0.50%
2024-04-08	56.14	-	-	-	-	0	0	-	54.08	-	-	-	-	0	-	0.00%
2024-04-05	56.14	-	-	-	-	0	0	-	54.08	-	-	-	-	0	-	-0.11%
2024-04-03	56.20	-	-	-	-	0	0	-	54.14	-	-	-	-	0	-	-1.02%
2024-04-02	56.78	-	-	-	-	0	0	-	54.70	-	-	-	-	0	-	2.16%
2024-03-28	55.58	-	-	-	-	0	0	-	53.54	-	-	-	-	0	-	0.87%
2024-03-27	55.10	-	-	-	-	0	0	-	53.08	-	-	-	-	0	-	-1.15%
2024-03-26	55.74	-	-	-	-	0	0	-	53.69	-	-	-	-	0	-	0.65%
2024-03-25	55.38	-	-	-	-	0	0	-	53.35	-	-	-	-	0	-	-0.47%
2024-03-22	55.64	-	-	56.36	56.36	100	5,636	56.360	53.60	-	-	54.29	54.29	104	54.291	-1.28%
2024-03-21	56.36	-	-	56.36	56.36	400	22,544	56.360	54.29	-	-	54.29	54.29	415	54.291	1.84%
2024-03-20	55.34	-	-	55.34	55.34	100	5,534	55.340	53.31	-	-	53.31	53.31	104	53.308	0.00%
2024-03-19	55.34	-	-	55.34	55.34	100	5,534	55.340	53.31	-	-	53.31	53.31	104	53.308	-0.90%
2024-03-18	55.84	-	-	-	-	0	0	-	53.79	-	-	-	-	0	-	0.11%
2024-03-15	55.78	-	-	-	-	0	0	-	53.73	-	-	-	-	0	-	-1.45%
2024-03-14	56.60	-	-	-	-	0	0	-	54.52	-	-	-	-	0	-	-0.67%
2024-03-13	56.98	-	-	-	-	0	0	-	54.89	-	-	-	-	0	-	0.25%
2024-03-12	56.84	-	-	-	-	0	0	-	54.75	-	-	-	-	0	-	3.12%
2024-03-11	55.12	-	-	-	-	0	0	-	53.10	-	-	-	-	0	-	1.06%
2024-03-08	54.54	-	-	-	-	0	0	-	52.54	-	-	-	-	0	-	0.66%
2024-03-07	54.18	-	-	54.66	54.66	600	32,796	54.660	52.19	-	-	52.65	52.65	623	52.653	-0.88%
2024-03-06	54.66	-	-	-	-	0	0	-	52.65	-	-	-	-	0	-	1.67%
2024-03-05	53.76	-	-	-	-	0	0	-	51.79	-	-	-	-	0	-	-2.43%
2024-03-04	55.10	-	-	-	-	0	0	-	53.08	-	-	-	-	0	-	0.07%
2024-03-01	55.06	-	-	-	-	0	0	-	53.04	-	-	-	-	0	-	0.07%
2024-02-29	55.02	-	-	-	-	0	0	-	53.00	-	-	-	-	0	-	-0.33%
2024-02-28	55.20	-	-	-	-	0	0	-	53.17	-	-	-	-	0	-	-1.15%
2024-02-27	55.84	-	-	-	-	0	0	-	53.79	-	-	-	-	0	-	0.90%
2024-02-26	55.34	-	-	-	-	0	0	-	53.31	-	-	-	-	0	-	-0.61%
2024-02-23	55.68	-	-	-	-	0	0	-	53.64	-	-	-	-	0	-	0.25%
2024-02-22	55.54	-	-	54.70	54.70	100	5,470	54.700	53.50	-	-	52.69	52.69	104	52.692	1.39%
2024-02-21	54.78	-	-	53.90	53.90	100	5,390	53.900	52.77	-	-	51.92	51.92	104	51.921	1.59%
2024-02-20	53.92	-	-	-	-	0	0	-	51.94	-	-	-	-	0	-	0.11%
2024-02-19	53.86	-	-	-	-	0	0	-	51.88	-	-	-	-	0	-	-1.03%
2024-02-16	54.42	-	-	-	-	0	0	-	52.42	-	-	-	-	0	-	2.33%
2024-02-15	53.18	-	-	-	-	0	0	-	51.23	-	-	-	-	0	-	0.42%
2024-02-14	52.96	-	-	-	-	0	0	-	51.02	-	-	-	-	0	-	0.99%
2024-02-09	52.44	-	-	-	-	0	0	-	50.51	-	-	-	-	0	-	-0.87%
2024-02-08	52.90	-	-	-	-	0	0	-	50.96	-	-	-	-	0	-	-1.08%
2024-02-07	53.48	-	-	53.56	53.62	200	10,718	53.590	51.52	-	-	51.59	51.65	208	51.623	-0.15%
2024-02-06	53.56	51.66	-	-	-	0	0	-	51.59	49.76	-	-	-	0	-	3.80%
2024-02-05	51.60	51.50	-	-	-	0	0	-	49.71	49.61	-	-	-	0	-	0.00%
2024-02-02	51.60	-	-	-	-	0	0	-	49.71	-	-	-	-	0	-	-0.04%
2024-02-01	51.62	-	-	-	-	0	0	-	49.72	-	-	-	-	0	-	0.43%
2024-01-31	51.40	-	-	52.02	52.02	100	5,202	52.020	49.51	-	-	50.11	50.11	104	50.110	-1.38%
2024-01-30	52.12	-	-	-	-	0	0	-	50.21	-	-	-	-	0	-	-2.43%
2024-01-29	53.42	-	-	-	-	0	0	-	51.46	-	-	-	-	0	-	0.72%
2024-01-26	53.04	-	-	53.60	53.60	200	10,720	53.600	51.09	-	-	51.63	51.63	208	51.632	-1.08%
2024-01-25	53.62	-	-	-	-	0	0	-	51.65	-	-	-	-	0	-	1.94%
2024-01-24	52.60	-	-	-	-	0	0	-	50.67	-	-	-	-	0	-	3.54%
2024-01-23	50.80	49.00	-	-	-	0	0	-	48.94	47.20	-	-	-	0	-	2.09%
2024-01-22	49.76	-	-	49.60	49.88	200	9,948	49.740	47.93	-	-	47.78	48.05	208	47.914	-2.39%
2024-01-19	50.98	-	-	-	-	0	0	-	49.11	-	-	-	-	0	-	-0.66%
2024-01-18	51.32	-	-	-	-	0	0	-	49.44	-	-	-	-	0	-	0.75%
2024-01-17	50.94	-	-	-	-	0	0	-	49.07	-	-	-	-	0	-	-3.49%
2024-01-16	52.78	-	-	-	-	0	0	-	50.84	-	-	-	-	0	-	-2.01%
2024-01-15	53.86	-	-	-	-	0	0	-	51.88	-	-	-	-	0	-	0.00%
2024-01-12	53.86	-	-	-	-	0	0	-	51.88	-	-	-	-	0	-	-0.15%
2024-01-11	53.94	-	-	-	-	0	0	-	51.96	-	-	-	-	0	-	0.97%
2024-01-10	53.42	53.10	53.50	-	-	0	0	-	51.46	51.15	51.54	-	-	0	-	-0.52%
2024-01-09	53.70	-	-	-	-	0	0	-	51.73	-	-	-	-	0	-	0.00%
2024-01-08	53.70	-	-	53.80	53.80	500	26,900	53.800	51.73	-	-	51.82	51.82	519	51.825	-1.97%
2024-01-05	54.78	-	-	54.90	54.90	200	10,980	54.900	52.77	-	-	52.88	52.88	208	52.884	-0.22%
2024-01-04	54.90	-	-	-	-	0	0	-	52.88	-	-	-	-	0	-	0.07%
2024-01-03	54.86	-	-	54.86	54.86	400	21,944	54.860	52.85	-	-	52.85	52.85	415	52.846	-0.94%
2024-01-02	55.38	-	-	-	-	0	0	-	53.35	-	-	-	-	0	-	-0.93%
2023-12-29	55.90	-	-	-	-	0	0	-	53.85	-	-	-	-	0	-	-0.21%
2023-12-28	56.02	-	-	-	-	0	0	-	53.96	-	-	-	-	0	-	2.04%
2023-12-27	54.90	-	-	-	-	0	0	-	52.88	-	-	-	-	0	-	1.78%
2023-12-22	53.94	-	-	54.30	54.30	300	16,290	54.300	51.96	-	-	52.31	52.31	311	52.307	-1.75%
2023-12-21	54.90	-	-	-	-	0	0	-	52.88	-	-	-	-	0	-	0.26%
2023-12-20	54.76	-	-	-	-	0	0	-	52.75	-	-	-	-	0	-	0.22%
2023-12-19	54.64	-	-	-	-	0	0	-	52.63	-	-	-	-	0	-	-0.44%
2023-12-18	54.88	-	-	-	-	0	0	-	52.87	-	-	-	-	0	-	-0.58%
2023-12-15	55.20	-	-	-	-	0	0	-	53.17	-	-	-	-	0	-	2.11%
2023-12-14	55.52	-	-	-	-	0	0	-	52.08	-	-	-	-	0	-	0.00%
2023-12-13	55.52	-	-	55.60	55.60	200	11,120	55.600	52.08	-	-	52.15	52.15	213	52.151	-0.68%
2023-12-12	55.90	-	-	-	-	0	0	-	52.43	-	-	-	-	0	-	0.98%
2023-12-11	55.36	-	-	-	-	0	0	-	51.93	-	-	-	-	0	-	-0.43%
2023-12-08	55.60	-	-	-	-	0	0	-	52.15	-	-	-	-	0	-	0.00%
2023-12-07	55.60	-	-	-	-	0	0	-	52.15	-	-	-	-	0	-	-0.54%
2023-12-06	55.90	-	-	-	-	0	0	-	52.43	-	-	-	-	0	-	1.08%
2023-12-05	55.30	-	-	-	-	0	0	-	51.87	-	-	-	-	0	-	-1.99%
2023-12-04	56.42	-	-	-	-	0	0	-	52.92	-	-	-	-	0	-	-1.36%
2023-12-01	57.20	-	-	57.56	57.56	600	34,536	57.560	53.65	-	-	53.99	53.99	640	53.989	-0.73%
2023-11-30	57.62	-	-	-	-	0	0	-	54.05	-	-	-	-	0	-	0.07%
2023-11-29	57.58	-	-	58.34	58.34	400	23,336	58.340	54.01	-	-	54.72	54.72	426	54.721	-2.60%
2023-11-28	59.12	-	-	-	-	0	0	-	55.45	-	-	-	-	0	-	-1.04%
2023-11-27	59.74	-	-	-	-	0	0	-	56.03	-	-	-	-	0	-	-0.13%
2023-11-24	59.82	-	-	-	-	0	0	-	56.11	-	-	-	-	0	-	-1.45%
2023-11-23	60.70	-	-	-	-	0	0	-	56.93	-	-	-	-	0	-	0.80%
2023-11-22	60.22	-	-	-	-	0	0	-	56.48	-	-	-	-	0	-	0.07%
2023-11-21	60.18	-	-	61.06	61.06	500	30,530	61.060	56.45	-	-	57.27	57.27	533	57.272	-0.59%
2023-11-20	60.54	-	-	-	-	0	0	-	56.78	-	-	-	-	0	-	0.56%
2023-11-17	60.20	-	-	-	-	0	0	-	56.47	-	-	-	-	0	-	-1.99%
2023-11-16	61.42	-	-	-	-	0	0	-	57.61	-	-	-	-	0	-	-0.97%
2023-11-15	62.02	-	-	-	-	0	0	-	58.17	-	-	-	-	0	-	2.72%
2023-11-14	60.38	-	-	-	-	0	0	-	56.63	-	-	-	-	0	-	0.00%
2023-11-13	60.38	-	-	-	-	0	0	-	56.63	-	-	-	-	0	-	1.38%
2023-11-10	59.56	-	-	-	-	0	0	-	55.87	-	-	-	-	0	-	-1.78%
2023-11-09	60.64	-	-	-	-	0	0	-	56.88	-	-	-	-	0	-	-0.03%
2023-11-08	60.66	-	-	-	-	0	0	-	56.90	-	-	-	-	0	-	-0.59%
2023-11-07	61.02	-	-	-	-	0	0	-	57.23	-	-	-	-	0	-	-1.36%
2023-11-06	61.86	61.86	61.96	-	-	0	0	-	58.02	58.02	58.12	-	-	0	-	1.18%
2023-11-03	61.14	-	-	-	-	0	0	-	57.35	-	-	-	-	0	-	2.41%
2023-11-02	59.70	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.64%
2023-11-01	59.32	-	-	-	-	0	0	-	55.64	-	-	-	-	0	-	-0.10%
2023-10-31	59.38	-	-	-	-	0	0	-	55.70	-	-	-	-	0	-	-1.53%
2023-10-30	60.30	-	-	-	-	0	0	-	56.56	-	-	-	-	0	-	0.13%
2023-10-27	60.22	-	-	-	-	0	0	-	56.48	-	-	-	-	0	-	2.00%
2023-10-26	59.04	-	-	-	-	0	0	-	55.38	-	-	-	-	0	-	0.00%
2023-10-25	59.04	-	-	-	-	0	0	-	55.38	-	-	-	-	0	-	0.37%
2023-10-24	58.82	-	-	-	-	0	0	-	55.17	-	-	-	-	0	-	-1.18%
2023-10-20	59.52	-	-	-	-	0	0	-	55.83	-	-	-	-	0	-	-0.60%
2023-10-19	59.88	-	-	-	-	0	0	-	56.17	-	-	-	-	0	-	-2.38%
2023-10-18	61.34	-	-	-	-	0	0	-	57.53	-	-	-	-	0	-	0.00%
2023-10-17	61.34	-	-	-	-	0	0	-	57.53	-	-	-	-	0	-	0.59%
2023-10-16	60.98	-	-	-	-	0	0	-	57.20	-	-	-	-	0	-	-0.81%
2023-10-13	61.48	-	-	-	-	0	0	-	57.67	-	-	-	-	0	-	-2.23%
2023-10-12	62.88	-	-	-	-	0	0	-	58.98	-	-	-	-	0	-	1.68%
2023-10-11	61.84	-	-	-	-	0	0	-	58.00	-	-	-	-	0	-	1.51%
2023-10-10	60.92	-	-	-	-	0	0	-	57.14	-	-	-	-	0	-	1.06%
2023-10-09	60.28	-	-	-	-	0	0	-	56.54	-	-	-	-	0	-	0.00%
2023-10-06	60.28	59.50	-	-	-	0	0	-	56.54	55.81	-	-	-	0	-	1.48%
2023-10-05	59.40	-	-	-	-	0	0	-	55.72	-	-	-	-	0	-	0.13%
2023-10-04	59.32	-	-	59.70	59.70	200	11,940	59.700	55.64	-	-	56.00	56.00	213	55.997	-0.64%
2023-10-03	59.70	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	-2.55%
2023-09-29	61.26	59.90	-	-	-	0	0	-	57.46	56.18	-	-	-	0	-	2.24%
2023-09-28	59.92	-	-	-	-	0	0	-	56.20	-	-	-	-	0	-	-1.29%
2023-09-27	60.70	-	-	-	-	0	0	-	56.93	-	-	-	-	0	-	0.53%
2023-09-26	60.38	-	-	-	-	0	0	-	56.63	-	-	-	-	0	-	-1.53%
2023-09-25	61.32	-	-	-	-	0	0	-	57.52	-	-	-	-	0	-	-1.57%
2023-09-22	62.30	-	-	-	-	0	0	-	58.44	-	-	-	-	0	-	2.16%
2023-09-21	60.98	-	-	-	-	0	0	-	57.20	-	-	-	-	0	-	-1.42%
2023-09-20	61.86	-	-	-	-	0	0	-	58.02	-	-	-	-	0	-	-0.13%
2023-09-19	61.94	-	-	-	-	0	0	-	58.10	-	-	-	-	0	-	0.23%
2023-09-18	61.80	-	-	-	-	0	0	-	57.97	-	-	-	-	0	-	-1.25%
2023-09-15	62.58	-	-	-	-	0	0	-	58.70	-	-	-	-	0	-	0.90%
2023-09-14	62.02	-	-	-	-	0	0	-	58.17	-	-	-	-	0	-	0.13%
2023-09-13	61.94	-	-	-	-	0	0	-	58.10	-	-	-	-	0	-	-0.42%
2023-09-12	62.20	-	-	-	-	0	0	-	58.34	-	-	-	-	0	-	-0.16%
2023-09-11	62.30	-	-	62.30	62.30	100	6,230	62.300	58.44	-	-	58.44	58.44	107	58.435	-0.76%
2023-09-07	62.78	-	-	-	-	0	0	-	58.89	-	-	-	-	0	-	-0.76%
2023-09-06	63.26	-	-	-	-	0	0	-	59.34	-	-	-	-	0	-	0.00%
2023-09-05	63.26	-	-	-	-	0	0	-	59.34	-	-	-	-	0	-	-1.71%
2023-09-04	64.36	-	-	-	-	0	0	-	60.37	-	-	-	-	0	-	2.19%
2023-08-31	62.98	-	-	-	-	0	0	-	59.07	-	-	-	-	0	-	-0.25%
2023-08-30	63.14	-	-	-	-	0	0	-	59.22	-	-	-	-	0	-	0.00%
2023-08-29	63.14	-	-	-	-	0	0	-	59.22	-	-	-	-	0	-	2.04%
2023-08-28	61.88	-	-	-	-	0	0	-	58.04	-	-	-	-	0	-	0.81%
2023-08-25	61.38	-	-	61.32	61.80	20,000	1,229,366	61.468	57.57	-	-	57.52	57.97	21,323	57.655	-1.16%
2023-08-24	62.10	-	-	-	-	0	0	-	58.25	-	-	-	-	0	-	1.87%
2023-08-23	60.96	-	-	-	-	0	0	-	57.18	-	-	-	-	0	-	0.30%
2023-08-22	60.78	-	-	-	-	0	0	-	57.01	-	-	-	-	0	-	0.33%
2023-08-21	60.58	-	-	-	-	0	0	-	56.82	-	-	-	-	0	-	-1.56%
2023-08-18	61.54	-	-	-	-	0	0	-	57.72	-	-	-	-	0	-	-2.26%
2023-08-17	62.96	-	-	62.00	62.00	700	43,400	62.000	59.05	-	-	58.15	58.15	746	58.154	0.03%
2023-08-16	62.94	62.00	-	62.96	63.02	600	37,806	63.010	59.04	58.15	-	59.05	59.11	640	59.101	-1.41%
2023-08-15	63.84	-	-	-	-	0	0	-	59.88	-	-	-	-	0	-	-1.42%
2023-08-14	64.76	-	-	-	-	0	0	-	60.74	-	-	-	-	0	-	-0.80%
2023-08-11	65.28	-	-	-	-	0	0	-	61.23	-	-	-	-	0	-	0.00%
2023-08-10	65.28	-	-	-	-	0	0	-	61.23	-	-	-	-	0	-	0.46%
2023-08-09	64.98	-	-	64.76	64.76	800	51,808	64.760	60.95	-	-	60.74	60.74	853	60.743	-1.07%
2023-08-08	65.68	-	-	-	-	0	0	-	61.61	-	-	-	-	0	-	-0.55%
2023-08-07	66.04	-	-	-	-	0	0	-	61.94	-	-	-	-	0	-	0.15%
2023-08-04	65.94	-	-	-	-	0	0	-	61.85	-	-	-	-	0	-	0.43%
2023-08-03	65.66	-	-	-	-	0	0	-	61.59	-	-	-	-	0	-	-0.58%
2023-08-02	66.04	-	-	-	-	0	0	-	61.94	-	-	-	-	0	-	-2.16%
2023-08-01	67.50	-	-	67.50	67.50	400	27,000	67.500	63.31	-	-	63.31	63.31	426	63.313	0.00%
2023-07-31	67.50	-	-	67.50	67.50	200	13,500	67.500	63.31	-	-	63.31	63.31	213	63.313	0.54%
2023-07-28	67.14	-	-	65.90	65.90	100	6,590	65.900	62.97	-	-	61.81	61.81	107	61.812	1.73%
2023-07-27	66.00	-	-	65.90	65.90	100	6,590	65.900	61.91	-	-	61.81	61.81	107	61.812	1.35%
2023-07-26	65.12	-	-	65.12	65.12	100	6,512	65.120	61.08	-	-	61.08	61.08	107	61.080	0.00%
2023-07-25	65.12	-	-	65.10	65.10	100	6,510	65.100	61.08	-	-	61.06	61.06	107	61.062	3.17%
2023-07-24	63.12	-	-	-	-	0	0	-	59.20	-	-	-	-	0	-	-1.68%
2023-07-21	64.20	-	-	-	-	0	0	-	60.22	-	-	-	-	0	-	0.47%
2023-07-20	63.90	-	-	-	-	0	0	-	59.94	-	-	-	-	0	-	-0.37%
2023-07-19	64.14	-	-	-	-	0	0	-	60.16	-	-	-	-	0	-	0.03%
2023-07-18	64.12	-	-	-	-	0	0	-	60.14	-	-	-	-	0	-	-1.29%
2023-07-14	64.96	-	-	64.92	64.98	187,500	12,181,440	64.968	60.93	-	-	60.89	60.95	199,901	60.937	-0.03%
2023-07-13	64.98	-	-	64.50	64.50	300	19,350	64.500	60.95	-	-	60.50	60.50	320	60.499	2.36%
2023-07-12	63.48	-	-	63.50	63.50	100	6,350	63.500	59.54	-	-	59.56	59.56	107	59.561	1.21%
2023-07-11	62.72	-	-	-	-	0	0	-	58.83	-	-	-	-	0	-	0.42%
2023-07-10	62.46	-	-	-	-	0	0	-	58.59	-	-	-	-	0	-	0.16%
2023-07-07	62.36	-	-	-	-	0	0	-	58.49	-	-	-	-	0	-	-1.11%
2023-07-06	63.06	-	-	-	-	0	0	-	59.15	-	-	-	-	0	-	-2.11%
2023-07-05	64.42	-	-	-	-	0	0	-	60.42	-	-	-	-	0	-	-1.11%
2023-07-04	65.14	-	-	-	-	0	0	-	61.10	-	-	-	-	0	-	0.00%
2023-07-03	65.14	-	-	-	-	0	0	-	61.10	-	-	-	-	0	-	2.04%
2023-06-30	63.84	-	-	-	-	0	0	-	59.88	-	-	-	-	0	-	0.25%
2023-06-29	63.68	-	-	-	-	0	0	-	59.73	-	-	-	-	0	-	-1.00%
2023-06-28	64.32	-	-	-	-	0	0	-	60.33	-	-	-	-	0	-	0.50%
2023-06-27	64.00	-	-	-	-	0	0	-	60.03	-	-	-	-	0	-	1.14%
2023-06-26	63.28	-	-	-	-	0	0	-	59.35	-	-	-	-	0	-	-0.03%
2023-06-23	63.62	-	-	-	-	0	0	-	59.37	-	-	-	-	0	-	-1.43%
2023-06-21	64.54	-	-	64.80	64.80	300	19,440	64.800	60.23	-	-	60.47	60.47	321	60.474	-1.62%
2023-06-20	65.60	-	66.00	65.28	66.00	20,000	1,312,664	65.633	61.22	-	61.59	60.92	61.59	21,431	61.251	-1.23%
2023-06-19	66.42	-	-	-	-	0	0	-	61.99	-	-	-	-	0	-	0.00%
2023-06-16	66.42	-	-	-	-	0	0	-	61.99	-	-	-	-	0	-	0.58%
2023-06-15	66.04	-	-	-	-	0	0	-	61.63	-	-	-	-	0	-	1.85%
2023-06-14	64.84	-	-	-	-	0	0	-	60.51	-	-	-	-	0	-	-0.15%
2023-06-13	64.94	-	-	-	-	0	0	-	60.60	-	-	-	-	0	-	0.87%
2023-06-12	64.38	-	-	-	-	0	0	-	60.08	-	-	-	-	0	-	0.25%
2023-06-09	64.22	-	-	-	-	0	0	-	59.93	-	-	-	-	0	-	0.66%
2023-06-08	63.80	-	-	-	-	0	0	-	59.54	-	-	-	-	0	-	0.22%
2023-06-07	63.66	-	-	-	-	0	0	-	59.41	-	-	-	-	0	-	1.11%
2023-06-06	62.96	-	-	-	-	0	0	-	58.76	-	-	-	-	0	-	0.03%
2023-06-05	62.94	-	-	-	-	0	0	-	58.74	-	-	-	-	0	-	1.22%
2023-06-02	62.18	-	-	-	-	0	0	-	58.03	-	-	-	-	0	-	3.36%
2023-06-01	60.16	-	-	-	-	0	0	-	56.14	-	-	-	-	0	-	0.10%
2023-05-31	60.10	-	-	-	-	0	0	-	56.09	-	-	-	-	0	-	-1.73%
2023-05-30	61.16	-	-	-	-	0	0	-	57.08	-	-	-	-	0	-	0.49%
2023-05-29	60.86	-	-	61.00	61.00	500	30,500	61.000	56.80	-	-	56.93	56.93	536	56.927	-0.88%
2023-05-25	61.40	-	-	61.26	61.58	20,000	1,228,400	61.420	57.30	-	-	57.17	57.47	21,431	57.319	-1.60%
2023-05-24	62.40	-	-	62.28	63.06	85,000	5,329,110	62.695	58.23	-	-	58.12	58.85	91,081	58.509	-1.55%
2023-05-23	63.38	-	-	63.24	64.28	70,000	4,464,668	63.781	59.15	-	-	59.02	59.99	75,008	59.523	-1.25%
2023-05-22	64.18	-	-	63.92	64.40	85,000	5,451,740	64.138	59.89	-	-	59.65	60.10	91,081	59.856	1.26%
2023-05-19	63.38	-	-	-	-	0	0	-	59.15	-	-	-	-	0	-	-0.97%
2023-05-18	64.00	-	-	63.50	64.34	75,000	4,795,492	63.940	59.73	-	-	59.26	60.04	80,366	59.671	1.20%
2023-05-17	63.24	-	-	-	-	0	0	-	59.02	-	-	-	-	0	-	-1.31%
2023-05-16	64.08	-	-	63.92	64.52	89,600	5,762,804	64.317	59.80	-	-	59.65	60.21	96,010	60.023	0.13%
2023-05-15	64.00	-	-	-	-	0	0	-	59.73	-	-	-	-	0	-	1.75%
2023-05-12	62.90	-	-	-	-	0	0	-	58.70	-	-	-	-	0	-	-0.51%
2023-05-11	63.22	-	-	-	-	0	0	-	59.00	-	-	-	-	0	-	0.03%
2023-05-10	63.20	-	-	-	-	0	0	-	58.98	-	-	-	-	0	-	-0.16%
2023-05-09	63.30	-	-	-	-	0	0	-	59.07	-	-	-	-	0	-	-1.95%
2023-05-08	64.56	-	-	-	-	0	0	-	60.25	-	-	-	-	0	-	1.41%
2023-05-05	63.66	-	-	-	-	0	0	-	59.41	-	-	-	-	0	-	0.25%
2023-05-04	63.50	-	-	62.66	63.54	21,000	1,328,600	63.267	59.26	-	-	58.48	59.30	22,502	59.043	1.47%
2023-05-03	62.58	-	-	62.50	62.50	500	31,250	62.500	58.40	-	-	58.33	58.33	536	58.327	-1.70%
2023-05-02	63.66	-	-	-	-	0	0	-	59.41	-	-	-	-	0	-	0.16%
2023-04-28	63.56	-	-	-	-	0	0	-	59.32	-	-	-	-	0	-	0.60%
2023-04-27	63.18	-	-	-	-	0	0	-	58.96	-	-	-	-	0	-	0.25%
2023-04-26	63.02	-	-	-	-	0	0	-	58.81	-	-	-	-	0	-	0.77%
2023-04-25	62.54	-	-	-	-	0	0	-	58.36	-	-	-	-	0	-	-1.26%
2023-04-24	63.34	-	-	-	-	0	0	-	59.11	-	-	-	-	0	-	-0.44%
2023-04-21	63.62	-	-	-	-	0	0	-	59.37	-	-	-	-	0	-	-1.67%
2023-04-20	64.70	-	-	64.58	64.88	32,100	2,078,572	64.753	60.38	-	-	60.27	60.55	34,397	60.430	0.12%
2023-04-19	64.62	-	-	64.58	64.90	500	32,418	64.836	60.31	-	-	60.27	60.57	536	60.507	-0.95%
2023-04-18	65.24	-	-	65.08	65.46	47,100	3,073,354	65.252	60.88	-	-	60.73	61.09	50,470	60.895	-0.52%
2023-04-17	65.58	-	-	-	-	0	0	-	61.20	-	-	-	-	0	-	2.02%
2023-04-14	64.28	-	-	-	-	0	0	-	59.99	-	-	-	-	0	-	0.00%
2023-04-13	64.28	-	-	-	-	0	0	-	59.99	-	-	-	-	0	-	0.00%
2023-04-12	64.28	-	-	-	-	0	0	-	59.99	-	-	-	-	0	-	-0.65%
2023-04-11	64.70	-	-	-	-	0	0	-	60.38	-	-	-	-	0	-	0.59%
2023-04-06	64.32	62.00	-	-	-	0	0	-	60.03	57.86	-	-	-	0	-	0.00%
2023-04-04	64.32	62.00	-	-	-	0	0	-	60.03	57.86	-	-	-	0	-	-0.40%
2023-04-03	64.58	62.00	-	-	-	0	0	-	60.27	57.86	-	-	-	0	-	0.00%
2023-03-31	64.58	62.00	-	64.60	64.60	200	12,920	64.600	60.27	57.86	-	60.29	60.29	214	60.287	0.75%
2023-03-30	64.10	62.00	-	64.10	64.10	2,000	128,200	64.100	59.82	57.86	-	59.82	59.82	2,143	59.820	0.53%
2023-03-29	63.76	-	-	-	-	0	0	-	59.50	-	-	-	-	0	-	2.05%
2023-03-28	62.48	-	-	-	-	0	0	-	58.31	-	-	-	-	0	-	0.81%
2023-03-27	61.98	-	-	-	-	0	0	-	57.84	-	-	-	-	0	-	-1.27%
2023-03-24	62.78	-	-	-	-	0	0	-	58.59	-	-	-	-	0	-	0.00%
2023-03-23	62.78	-	-	-	-	0	0	-	58.59	-	-	-	-	0	-	1.23%
2023-03-22	62.02	-	-	-	-	0	0	-	57.88	-	-	-	-	0	-	1.91%
2023-03-21	60.86	-	-	-	-	0	0	-	56.80	-	-	-	-	0	-	0.90%
2023-03-20	60.32	-	-	-	-	0	0	-	56.29	-	-	-	-	0	-	-2.11%
2023-03-17	61.62	-	-	-	-	0	0	-	57.51	-	-	-	-	0	-	1.02%
2023-03-16	61.00	-	-	-	-	0	0	-	56.93	-	-	-	-	0	-	-1.49%
2023-03-15	61.92	-	-	-	-	0	0	-	57.79	-	-	-	-	0	-	1.84%
2023-03-14	60.80	-	-	-	-	0	0	-	56.74	-	-	-	-	0	-	-2.60%
2023-03-13	62.42	-	-	-	-	0	0	-	58.25	-	-	-	-	0	-	0.61%
2023-03-10	62.04	-	-	62.50	62.50	200	12,500	62.500	57.90	-	-	58.33	58.33	214	58.327	-3.15%
2023-03-09	64.06	-	-	64.26	64.26	5,000	321,300	64.260	59.78	-	-	59.97	59.97	5,358	59.970	-0.31%
2023-03-08	64.26	-	-	65.00	65.00	100	6,500	65.000	59.97	-	-	60.66	60.66	107	60.660	-1.74%
2023-03-07	65.40	-	-	-	-	0	0	-	61.03	-	-	-	-	0	-	-0.15%
2023-03-06	65.50	-	-	-	-	0	0	-	61.13	-	-	-	-	0	-	0.49%
2023-03-03	65.18	-	-	-	-	0	0	-	60.83	-	-	-	-	0	-	0.31%
2023-03-02	64.98	-	-	64.62	65.06	30,400	1,974,908	64.964	60.64	-	-	60.31	60.72	32,575	60.627	-0.25%
2023-03-01	65.14	-	-	65.00	65.12	100,000	6,502,500	65.025	60.79	-	-	60.66	60.77	107,154	60.684	2.91%
2023-02-28	63.30	-	-	-	-	0	0	-	59.07	-	-	-	-	0	-	-0.72%
2023-02-27	63.76	-	-	63.68	63.68	200	12,736	63.680	59.50	-	-	59.43	59.43	214	59.428	-0.09%
2023-02-24	63.82	-	-	-	-	0	0	-	59.56	-	-	-	-	0	-	-1.08%
2023-02-23	64.52	-	-	-	-	0	0	-	60.21	-	-	-	-	0	-	-0.19%
2023-02-22	64.64	-	-	-	-	0	0	-	60.32	-	-	-	-	0	-	-0.37%
2023-02-21	64.88	-	-	-	-	0	0	-	60.55	-	-	-	-	0	-	-1.49%
2023-02-20	65.86	-	-	65.00	66.10	70,000	4,597,194	65.674	61.46	-	-	60.66	61.69	75,008	61.289	0.40%
2023-02-17	65.60	-	-	-	-	0	0	-	61.22	-	-	-	-	0	-	-0.49%
2023-02-16	65.92	-	-	-	-	0	0	-	61.52	-	-	-	-	0	-	0.95%
2023-02-15	65.30	-	-	-	-	0	0	-	60.94	-	-	-	-	0	-	-1.30%
2023-02-14	66.16	-	-	-	-	0	0	-	61.74	-	-	-	-	0	-	0.00%
2023-02-13	66.16	-	-	-	-	0	0	-	61.74	-	-	-	-	0	-	0.12%
2023-02-10	66.08	-	-	-	-	0	0	-	61.67	-	-	-	-	0	-	-1.70%
2023-02-09	67.22	-	-	-	-	0	0	-	62.73	-	-	-	-	0	-	1.39%
2023-02-08	66.30	-	-	-	-	0	0	-	61.87	-	-	-	-	0	-	-0.06%
2023-02-07	66.34	-	-	-	-	0	0	-	61.91	-	-	-	-	0	-	0.70%
2023-02-06	65.88	-	-	65.66	66.42	40,000	2,638,230	65.956	61.48	-	-	61.28	61.99	42,862	61.552	-1.64%
2023-02-03	66.98	-	-	-	-	0	0	-	62.51	-	-	-	-	0	-	-1.24%
2023-02-02	67.82	-	-	-	-	0	0	-	63.29	-	-	-	-	0	-	-0.44%
2023-02-01	68.12	-	-	-	-	0	0	-	63.57	-	-	-	-	0	-	0.35%
2023-01-31	67.88	-	-	68.40	68.40	100	6,840	68.400	63.35	-	-	63.83	63.83	107	63.833	-0.76%
2023-01-30	68.40	-	-	70.28	70.28	100	7,028	70.280	63.83	-	-	65.59	65.59	107	65.588	-2.81%
2023-01-27	70.38	-	-	69.96	69.96	100	6,996	69.960	65.68	-	-	65.29	65.29	107	65.289	0.98%
2023-01-26	69.70	-	-	-	-	0	0	-	65.05	-	-	-	-	0	-	1.75%
2023-01-20	68.50	-	-	-	-	0	0	-	63.93	-	-	-	-	0	-	1.54%
2023-01-19	67.46	-	-	-	-	0	0	-	62.96	-	-	-	-	0	-	0.00%
2023-01-18	67.46	-	-	-	-	0	0	-	62.96	-	-	-	-	0	-	0.24%
2023-01-17	67.30	-	-	-	-	0	0	-	62.81	-	-	-	-	0	-	-0.24%
2023-01-16	67.46	-	-	-	-	0	0	-	62.96	-	-	-	-	0	-	0.00%
2023-01-13	67.46	-	-	-	-	0	0	-	62.96	-	-	-	-	0	-	0.72%
2023-01-12	66.98	-	-	-	-	0	0	-	62.51	-	-	-	-	0	-	0.09%
2023-01-11	66.92	-	-	-	-	0	0	-	62.45	-	-	-	-	0	-	0.21%
2023-01-10	66.78	-	-	-	-	0	0	-	62.32	-	-	-	-	0	-	0.00%
2023-01-09	66.78	-	-	-	-	0	0	-	62.32	-	-	-	-	0	-	0.24%
2023-01-06	66.62	-	-	-	-	0	0	-	62.17	-	-	-	-	0	-	0.00%
2023-01-05	66.62	-	-	-	-	0	0	-	62.17	-	-	-	-	0	-	1.22%
2023-01-04	65.82	-	-	-	-	0	0	-	61.43	-	-	-	-	0	-	2.94%
2023-01-03	63.94	63.42	-	61.46	61.46	3,400	208,964	61.460	59.67	59.19	-	57.36	57.36	3,643	57.357	0.60%
2022-12-30	63.56	-	-	-	-	0	0	-	59.32	-	-	-	-	0	-	0.03%
2022-12-29	63.54	-	-	-	-	0	0	-	59.30	-	-	-	-	0	-	-0.63%
2022-12-28	63.94	-	-	63.94	63.94	1,100	70,334	63.940	59.67	-	-	59.67	59.67	1,179	59.671	0.92%
2022-12-23	63.36	-	-	-	-	0	0	-	59.13	-	-	-	-	0	-	0.00%
2022-12-22	63.36	-	-	-	-	0	0	-	59.13	-	-	-	-	0	-	2.89%
2022-12-21	61.58	-	-	-	-	0	0	-	57.47	-	-	-	-	0	-	0.00%
2022-12-20	61.58	-	-	-	-	0	0	-	57.47	-	-	-	-	0	-	-1.41%
2022-12-19	62.46	-	-	-	-	0	0	-	58.29	-	-	-	-	0	-	-0.86%
2022-12-16	63.00	-	-	62.16	63.36	1,300	81,648	62.806	58.79	-	-	58.01	59.13	1,393	58.613	0.77%
2022-12-15	64.00	-	-	-	-	0	0	-	58.34	-	-	-	-	0	-	-1.33%
2022-12-14	64.86	-	-	64.86	64.86	500	32,430	64.860	59.13	-	-	59.13	59.13	548	59.126	0.00%
2022-12-13	64.86	-	-	64.86	65.16	400	26,034	65.085	59.13	-	-	59.13	59.40	439	59.331	0.75%
2022-12-12	64.38	-	-	64.30	65.00	25,000	1,617,044	64.682	58.69	-	-	58.62	59.25	27,424	58.964	-1.50%
2022-12-09	65.36	-	-	64.66	64.68	300	19,400	64.667	59.58	-	-	58.94	58.96	329	58.950	2.06%
2022-12-08	64.04	-	-	62.74	63.96	2,800	177,380	63.350	58.38	-	-	57.19	58.31	3,072	57.750	2.76%
2022-12-07	62.32	-	-	63.90	64.62	1,600	102,672	64.170	56.81	-	-	58.25	58.91	1,755	58.497	-3.14%
2022-12-06	64.34	-	-	63.74	64.62	107,000	6,851,614	64.034	58.65	-	-	58.11	58.91	117,377	58.373	0.03%
2022-12-05	64.32	-	-	63.14	64.32	252,200	16,081,124	63.763	58.63	-	-	57.56	58.63	276,658	58.126	3.11%
2022-12-02	62.38	-	-	61.86	62.80	216,800	13,528,344	62.400	56.87	-	-	56.39	57.25	237,825	56.884	-0.35%
2022-12-01	62.60	-	-	-	-	0	0	-	57.07	-	-	-	-	0	-	-0.16%
2022-11-30	62.70	-	-	-	-	0	0	-	57.16	-	-	-	-	0	-	2.02%
2022-11-29	61.46	-	-	61.02	61.02	400	24,408	61.020	56.03	-	-	55.63	55.63	439	55.626	4.63%
2022-11-28	58.74	-	-	58.68	58.68	200	11,736	58.680	53.55	-	-	53.49	53.49	219	53.492	-1.18%
2022-11-25	59.44	-	-	-	-	0	0	-	54.19	-	-	-	-	0	-	-0.23%
2022-11-24	59.58	-	-	-	-	0	0	-	54.31	-	-	-	-	0	-	0.81%
2022-11-23	59.10	-	-	-	-	0	0	-	53.88	-	-	-	-	0	-	0.00%
2022-11-22	59.10	-	-	-	-	0	0	-	53.88	-	-	-	-	0	-	-0.91%
2022-11-21	59.64	-	-	59.34	59.34	100	5,934	59.340	54.37	-	-	54.09	54.09	110	54.094	-1.42%
2022-11-18	60.50	-	-	60.74	61.28	400	24,350	60.875	55.15	-	-	55.37	55.86	439	55.493	-0.26%
2022-11-17	60.66	-	-	60.14	60.14	200	12,028	60.140	55.30	-	-	54.82	54.82	219	54.823	-0.39%
2022-11-16	60.90	-	-	60.36	61.28	8,800	534,760	60.768	55.52	-	-	55.02	55.86	9,653	55.396	0.59%
2022-11-15	60.54	-	-	58.72	60.20	3,600	211,688	58.802	55.19	-	-	53.53	54.88	3,949	53.604	3.81%
2022-11-14	58.32	-	-	59.38	59.38	300	17,814	59.380	53.16	-	-	54.13	54.13	329	54.131	0.86%
2022-11-11	57.82	-	-	57.08	57.62	6,000	343,830	57.305	52.71	-	-	52.03	52.53	6,582	52.239	5.78%
2022-11-10	54.66	-	-	54.50	54.50	100	5,450	54.500	49.83	-	-	49.68	49.68	110	49.682	-1.87%
2022-11-09	55.70	-	-	56.46	56.86	3,900	221,554	56.809	50.78	-	-	51.47	51.83	4,278	51.787	-1.31%
2022-11-08	56.44	-	-	56.32	56.32	200	11,264	56.320	51.45	-	-	51.34	51.34	219	51.341	0.11%
2022-11-07	56.38	-	-	56.30	56.30	2,600	146,380	56.300	51.40	-	-	51.32	51.32	2,852	51.323	2.40%
2022-11-04	55.06	-	-	-	-	0	0	-	50.19	-	-	-	-	0	-	4.12%
2022-11-03	52.88	-	-	52.94	52.94	1,600	84,704	52.940	48.21	-	-	48.26	48.26	1,755	48.260	-2.07%
2022-11-02	54.00	54.00	54.16	-	-	0	0	-	49.23	49.23	49.37	-	-	0	-	2.51%
2022-11-01	52.68	-	-	52.66	53.26	10,200	539,716	52.913	48.02	-	-	48.00	48.55	11,189	48.236	4.11%
2022-10-31	50.60	-	-	50.90	51.66	22,100	1,128,086	51.045	46.13	-	-	46.40	47.09	24,243	46.532	-0.16%
2022-10-28	50.68	-	-	52.22	52.22	4,000	208,880	52.220	46.20	-	-	47.60	47.60	4,388	47.604	-3.25%
2022-10-27	52.38	-	-	-	-	0	0	-	47.75	-	-	-	-	0	-	0.54%
2022-10-26	52.10	-	-	-	-	0	0	-	47.49	-	-	-	-	0	-	-0.53%
2022-10-25	52.38	-	-	52.58	52.80	6,900	363,594	52.695	47.75	-	-	47.93	48.13	7,569	48.036	0.54%
2022-10-24	52.10	-	-	54.10	54.10	3,300	178,530	54.100	47.49	-	-	49.32	49.32	3,620	49.317	-5.85%
2022-10-21	55.34	-	-	-	-	0	0	-	50.45	-	-	-	-	0	-	-0.14%
2022-10-20	55.42	-	-	55.10	55.66	16,100	891,202	55.354	50.52	-	-	50.23	50.74	17,661	50.461	-1.32%
2022-10-19	56.16	-	-	56.98	57.20	6,200	353,958	57.090	51.20	-	-	51.94	52.14	6,801	52.043	-1.54%
2022-10-18	57.04	-	-	56.80	56.96	9,300	528,798	56.860	52.00	-	-	51.78	51.92	10,202	51.833	1.28%
2022-10-17	56.32	-	-	55.92	55.92	3,100	173,352	55.920	51.34	-	-	50.98	50.98	3,401	50.976	0.50%
2022-10-14	56.04	-	-	56.06	56.42	3,200	180,508	56.409	51.09	-	-	51.10	51.43	3,510	51.422	1.12%
2022-10-13	55.42	-	-	55.92	55.94	6,200	346,766	55.930	50.52	-	-	50.98	50.99	6,801	50.986	-1.32%
2022-10-12	56.16	-	-	56.08	57.12	8,300	467,648	56.343	51.20	-	-	51.12	52.07	9,105	51.362	-0.99%
2022-10-11	56.72	-	-	57.66	57.74	3,200	184,520	57.663	51.71	-	-	52.56	52.64	3,510	52.565	-1.97%
2022-10-10	57.86	-	-	58.12	58.12	3,100	180,172	58.120	52.74	-	-	52.98	52.98	3,401	52.982	-2.46%
2022-10-07	59.32	-	-	59.34	59.34	3,100	183,954	59.340	54.08	-	-	54.09	54.09	3,401	54.094	-0.57%
2022-10-06	59.66	-	-	59.66	59.66	3,100	184,946	59.660	54.39	-	-	54.39	54.39	3,401	54.386	-0.03%
2022-10-05	59.68	-	-	58.44	58.52	6,200	362,576	58.480	54.40	-	-	53.27	53.35	6,801	53.310	4.26%
2022-10-03	57.24	-	-	57.10	57.48	12,000	687,360	57.280	52.18	-	-	52.05	52.40	13,164	52.216	-0.31%
2022-09-30	57.42	-	-	57.52	57.52	3,000	172,560	57.520	52.34	-	-	52.43	52.43	3,291	52.435	-1.14%
2022-09-29	58.08	-	-	-	-	0	0	-	52.95	-	-	-	-	0	-	-1.09%
2022-09-28	58.72	-	-	59.58	59.58	3,000	178,740	59.580	53.53	-	-	54.31	54.31	3,291	54.313	-2.13%
2022-09-27	60.00	-	-	59.98	60.00	6,000	359,940	59.990	54.70	-	-	54.68	54.70	6,582	54.687	0.00%
2022-09-26	60.00	-	-	59.72	59.72	3,000	179,160	59.720	54.70	-	-	54.44	54.44	3,291	54.441	-0.03%
2022-09-23	60.02	-	-	60.16	60.16	3,000	180,480	60.160	54.71	-	-	54.84	54.84	3,291	54.842	-0.50%
2022-09-22	60.32	-	-	60.02	60.02	6,000	360,120	60.020	54.99	-	-	54.71	54.71	6,582	54.714	-1.24%
2022-09-21	61.08	-	-	61.08	61.28	21,800	1,333,530	61.171	55.68	-	-	55.68	55.86	23,914	55.763	-1.42%
2022-09-20	61.96	-	-	61.72	61.96	6,500	401,360	61.748	56.48	-	-	56.26	56.48	7,130	56.289	1.51%
2022-09-19	61.04	-	-	60.98	61.12	9,500	579,800	61.032	55.64	-	-	55.59	55.72	10,421	55.636	-1.36%
2022-09-16	61.88	-	-	61.76	61.78	6,000	370,620	61.770	56.41	-	-	56.30	56.32	6,582	56.309	0.00%
2022-09-15	61.88	-	-	61.70	61.78	13,000	802,580	61.737	56.41	-	-	56.25	56.32	14,261	56.279	0.68%
2022-09-14	61.46	-	-	61.44	61.90	7,300	451,092	61.793	56.03	-	-	56.01	56.43	8,008	56.331	-2.16%
2022-09-13	62.82	-	-	-	-	0	0	-	57.27	-	-	-	-	0	-	0.00%
2022-09-09	62.82	-	-	61.58	62.80	159,300	9,933,300	62.356	57.27	-	-	56.14	57.25	174,748	56.843	2.08%
2022-09-08	61.54	-	-	-	-	0	0	-	56.10	-	-	-	-	0	-	-0.74%
2022-09-07	62.00	61.60	-	61.54	61.84	7,000	431,980	61.711	56.52	56.15	-	56.10	56.37	7,679	56.256	-0.61%
2022-09-06	62.38	-	-	-	-	0	0	-	56.87	-	-	-	-	0	-	0.22%
2022-09-05	62.24	-	-	62.06	62.20	6,200	384,860	62.074	56.74	-	-	56.57	56.70	6,801	56.587	-0.80%
2022-09-02	62.74	-	-	-	-	0	0	-	57.19	-	-	-	-	0	-	-0.76%
2022-09-01	63.22	-	-	-	-	0	0	-	57.63	-	-	-	-	0	-	-1.47%
2022-08-31	64.16	-	-	-	-	0	0	-	58.49	-	-	-	-	0	-	-0.22%
2022-08-30	64.30	-	-	-	-	0	0	-	58.62	-	-	-	-	0	-	-0.40%
2022-08-29	64.56	-	-	63.86	64.56	11,100	710,474	64.007	58.85	-	-	58.21	58.85	12,176	58.348	0.16%
2022-08-26	64.46	-	-	64.34	64.42	15,000	965,880	64.392	58.76	-	-	58.65	58.73	16,455	58.699	1.16%
2022-08-25	63.72	-	-	63.72	63.72	100	6,372	63.720	58.09	-	-	58.09	58.09	110	58.087	3.14%
2022-08-24	61.78	-	-	-	-	0	0	-	56.32	-	-	-	-	0	-	-1.06%
2022-08-23	62.44	-	-	62.64	62.80	18,000	1,129,200	62.733	56.92	-	-	57.10	57.25	19,746	57.187	-0.73%
2022-08-22	62.90	-	-	-	-	0	0	-	57.34	-	-	-	-	0	-	0.00%
2022-08-19	62.90	-	-	62.52	62.72	27,000	1,691,280	62.640	57.34	-	-	56.99	57.18	29,618	57.102	0.19%
2022-08-18	62.78	-	-	-	-	0	0	-	57.23	-	-	-	-	0	-	-0.29%
2022-08-17	62.96	-	-	-	-	0	0	-	57.39	-	-	-	-	0	-	0.00%
2022-08-16	62.96	-	-	-	-	0	0	-	57.39	-	-	-	-	0	-	-0.85%
2022-08-15	63.50	-	-	63.38	63.50	6,000	380,640	63.440	57.89	-	-	57.78	57.89	6,582	57.832	0.44%
2022-08-12	63.22	-	-	-	-	0	0	-	57.63	-	-	-	-	0	-	0.57%
2022-08-11	62.86	-	-	-	-	0	0	-	57.30	-	-	-	-	0	-	1.95%
2022-08-10	61.66	-	-	-	-	0	0	-	56.21	-	-	-	-	0	-	-2.16%
2022-08-09	63.02	-	-	-	-	0	0	-	57.45	-	-	-	-	0	-	-0.25%
2022-08-08	63.18	-	-	63.36	63.36	500	31,680	63.360	57.59	-	-	57.76	57.76	548	57.759	-0.28%
2022-08-05	63.36	-	-	63.36	63.38	6,000	380,220	63.370	57.76	-	-	57.76	57.78	6,582	57.768	0.19%
2022-08-04	63.24	-	-	63.24	63.24	3,000	189,720	63.240	57.65	-	-	57.65	57.65	3,291	57.649	2.00%
2022-08-03	62.00	-	-	62.00	62.56	6,300	393,754	62.501	56.52	-	-	56.52	57.03	6,911	56.975	0.16%
2022-08-02	61.90	-	-	61.90	62.30	6,100	379,090	62.146	56.43	-	-	56.43	56.79	6,692	56.652	-2.15%
2022-08-01	63.26	-	-	62.78	62.78	3,000	188,340	62.780	57.67	-	-	57.23	57.23	3,291	57.230	0.19%
2022-07-29	63.14	-	-	63.24	63.32	900	56,924	63.249	57.56	-	-	57.65	57.72	987	57.657	-2.41%
2022-07-28	64.70	-	-	65.10	65.10	100	6,510	65.100	58.98	-	-	59.34	59.34	110	59.345	-0.40%
2022-07-27	64.96	-	-	-	-	0	0	-	59.22	-	-	-	-	0	-	-1.19%
2022-07-26	65.74	-	-	64.88	65.48	3,800	247,024	65.006	59.93	-	-	59.14	59.69	4,169	59.259	1.67%
2022-07-25	64.66	-	-	-	-	0	0	-	58.94	-	-	-	-	0	-	-0.28%
2022-07-22	64.84	-	-	-	-	0	0	-	59.11	-	-	-	-	0	-	0.09%
2022-07-21	64.78	-	-	-	-	0	0	-	59.05	-	-	-	-	0	-	-1.55%
2022-07-20	65.80	-	-	65.52	65.96	6,000	394,440	65.740	59.98	-	-	59.73	60.13	6,582	59.928	1.45%
2022-07-19	64.86	-	-	-	-	0	0	-	59.13	-	-	-	-	0	-	-0.73%
2022-07-18	65.34	-	-	63.88	65.34	3,500	224,310	64.089	59.56	-	-	58.23	59.56	3,839	58.423	2.03%
2022-07-15	64.04	-	-	64.56	64.64	6,200	400,524	64.601	58.38	-	-	58.85	58.93	6,801	58.890	-1.23%
2022-07-14	64.84	-	-	64.74	64.94	3,500	227,190	64.911	59.11	-	-	59.02	59.20	3,839	59.173	-0.28%
2022-07-13	65.02	-	-	64.88	65.66	3,600	235,386	65.385	59.27	-	-	59.14	59.86	3,949	59.605	-0.70%
2022-07-12	65.48	-	-	65.92	65.92	400	26,368	65.920	59.69	-	-	60.09	60.09	439	60.092	-0.55%
2022-07-11	65.84	-	-	66.42	66.46	6,000	398,640	66.440	60.02	-	-	60.55	60.58	6,582	60.566	-2.78%
2022-07-08	67.72	-	-	68.20	68.20	3,000	204,600	68.200	61.73	-	-	62.17	62.17	3,291	62.171	0.53%
2022-07-07	67.36	-	-	66.62	66.74	6,000	400,080	66.680	61.41	-	-	60.73	60.84	6,582	60.785	0.81%
2022-07-06	66.82	-	-	66.54	67.80	6,100	413,394	67.770	60.91	-	-	60.66	61.81	6,692	61.778	-1.71%
2022-07-05	67.98	-	-	68.52	68.64	9,000	617,040	68.560	61.97	-	-	62.46	62.57	9,873	62.499	0.44%
2022-07-04	67.68	-	-	66.94	67.32	6,000	402,780	67.130	61.70	-	-	61.02	61.37	6,582	61.195	-0.29%
2022-06-30	67.88	-	-	68.24	68.44	12,700	868,080	68.353	61.88	-	-	62.21	62.39	13,932	62.310	-0.56%
2022-06-29	68.26	-	-	68.98	69.06	6,000	414,120	69.020	62.23	-	-	62.88	62.95	6,582	62.918	-0.84%
2022-06-28	68.84	-	-	-	-	0	0	-	62.75	-	-	-	-	0	-	0.58%
2022-06-27	68.44	-	-	68.08	68.38	12,000	819,240	68.270	62.39	-	-	62.06	62.33	13,164	62.235	2.18%
2022-06-24	66.98	-	-	66.52	66.98	6,000	400,500	66.750	61.06	-	-	60.64	61.06	6,582	60.849	1.55%
2022-06-23	66.18	-	-	66.00	66.18	6,000	396,540	66.090	60.13	-	-	59.96	60.13	6,604	60.045	0.95%
2022-06-22	65.56	-	-	-	-	0	0	-	59.56	-	-	-	-	0	-	-1.62%
2022-06-21	66.64	-	-	-	-	0	0	-	60.54	-	-	-	-	0	-	2.11%
2022-06-20	65.26	-	-	65.08	65.22	6,000	390,900	65.150	59.29	-	-	59.13	59.25	6,604	59.191	0.03%
2022-06-17	65.24	-	-	64.36	64.92	9,000	581,820	64.647	59.27	-	-	58.47	58.98	9,906	58.734	1.02%
2022-06-16	64.58	-	-	66.16	66.16	3,000	198,480	66.160	58.67	-	-	60.11	60.11	3,302	60.109	-2.27%
2022-06-15	66.08	-	-	65.92	65.92	3,000	197,760	65.920	60.04	-	-	59.89	59.89	3,302	59.891	0.89%
2022-06-14	65.50	-	-	65.10	65.24	6,000	391,020	65.170	59.51	-	-	59.15	59.27	6,604	59.209	-0.30%
2022-06-13	65.70	-	-	66.02	66.20	9,000	595,200	66.133	59.69	-	-	59.98	60.15	9,906	60.085	-2.81%
2022-06-10	67.60	-	-	-	-	0	0	-	61.42	-	-	-	-	0	-	0.00%
2022-06-09	67.60	-	-	68.14	68.48	6,000	409,860	68.310	61.42	-	-	61.91	62.22	6,604	62.062	-0.18%
2022-06-08	67.72	-	-	67.24	67.24	200	13,448	67.240	61.53	-	-	61.09	61.09	220	61.090	2.08%
2022-06-07	66.34	-	-	66.20	66.48	12,000	796,260	66.355	60.27	-	-	60.15	60.40	13,208	60.286	0.06%
2022-06-06	66.30	-	-	64.56	64.88	6,200	400,516	64.599	60.24	-	-	58.66	58.95	6,824	58.691	2.00%
2022-06-02	65.00	-	-	-	-	0	0	-	59.05	-	-	-	-	0	-	-1.34%
2022-06-01	65.88	-	66.00	66.00	66.00	500	33,000	66.000	59.85	-	59.96	59.96	59.96	550	59.964	0.64%
2022-05-31	65.46	-	66.00	64.96	64.98	6,000	389,820	64.970	59.47	-	59.96	59.02	59.04	6,604	59.028	1.11%
2022-05-30	64.74	-	66.00	-	-	0	0	-	58.82	-	59.96	-	-	0	-	0.43%
2022-05-27	64.46	-	66.00	64.74	64.74	3,000	194,220	64.740	58.56	-	59.96	58.82	58.82	3,302	58.819	3.30%
2022-05-26	62.40	-	66.00	-	-	0	0	-	56.69	-	59.96	-	-	0	-	0.48%
2022-05-25	62.10	-	66.00	61.82	61.82	3,000	185,460	61.820	56.42	-	59.96	56.17	56.17	3,302	56.166	0.84%
2022-05-24	61.58	-	66.00	61.54	62.70	5,000	311,180	62.236	55.95	-	59.96	55.91	56.97	5,503	56.544	-2.04%
2022-05-23	62.86	-	66.00	62.86	62.86	3,800	238,868	62.860	57.11	-	59.96	57.11	57.11	4,183	57.111	-1.07%
2022-05-20	63.54	-	66.00	-	-	0	0	-	57.73	-	59.96	-	-	0	-	1.63%
2022-05-19	62.52	-	66.00	62.44	62.52	6,000	374,880	62.480	56.80	-	59.96	56.73	56.80	6,604	56.765	-2.16%
2022-05-18	63.90	-	66.00	-	-	0	0	-	58.06	-	59.96	-	-	0	-	0.28%
2022-05-17	63.72	-	66.00	63.00	63.00	3,000	189,000	63.000	57.89	-	59.96	57.24	57.24	3,302	57.238	2.18%
2022-05-16	62.36	-	-	62.42	62.62	6,000	375,120	62.520	56.66	-	-	56.71	56.89	6,604	56.802	0.48%
2022-05-13	62.06	-	-	61.30	61.94	9,600	591,414	61.606	56.38	-	-	55.69	56.27	10,566	55.971	2.34%
2022-05-12	60.64	-	-	60.68	60.98	17,500	1,065,020	60.858	55.09	-	-	55.13	55.40	19,262	55.292	-1.21%
2022-05-11	61.38	-	-	60.40	61.84	12,600	764,954	60.711	55.77	-	-	54.88	56.18	13,868	55.158	1.19%
2022-05-10	60.66	-	-	59.70	60.46	27,100	1,627,126	60.042	55.11	-	-	54.24	54.93	29,828	54.550	-1.75%
2022-05-06	61.74	-	-	62.32	62.42	12,100	754,632	62.366	56.09	-	-	56.62	56.71	13,318	56.662	-2.71%
2022-05-05	63.46	-	-	64.28	64.28	300	19,284	64.280	57.66	-	-	58.40	58.40	330	58.401	-0.16%
2022-05-04	63.56	-	-	63.56	63.90	4,500	287,436	63.875	57.75	-	-	57.75	58.06	4,953	58.033	-1.73%
2022-05-03	64.68	-	-	63.38	64.92	8,900	565,486	63.538	58.76	-	-	57.58	58.98	9,796	57.726	1.19%
2022-04-29	63.92	-	-	61.52	63.92	46,100	2,849,974	61.822	58.07	-	-	55.89	58.07	50,741	56.167	4.10%
2022-04-28	61.40	-	-	61.22	61.46	40,000	2,456,240	61.406	55.78	-	-	55.62	55.84	44,027	55.790	1.93%
2022-04-27	60.24	-	-	-	-	0	0	-	54.73	-	-	-	-	0	-	0.20%
2022-04-26	60.12	-	-	59.98	60.64	32,000	1,928,080	60.253	54.62	-	-	54.49	55.09	35,221	54.742	0.07%
2022-04-25	60.08	-	-	60.20	60.52	28,000	1,690,960	60.391	54.58	-	-	54.69	54.98	30,819	54.868	-2.12%
2022-04-22	61.38	-	-	60.66	60.86	13,000	789,680	60.745	55.77	-	-	55.11	55.29	14,309	55.189	0.13%
2022-04-21	61.30	-	-	61.18	61.22	8,000	489,600	61.200	55.69	-	-	55.58	55.62	8,805	55.603	-1.07%
2022-04-20	61.96	-	-	61.76	62.10	8,000	495,440	61.930	56.29	-	-	56.11	56.42	8,805	56.266	0.45%
2022-04-19	61.68	-	-	-	-	0	0	-	56.04	-	-	-	-	0	-	-1.81%
2022-04-14	62.82	-	-	-	-	0	0	-	57.07	-	-	-	-	0	-	0.83%
2022-04-13	62.30	-	-	-	-	0	0	-	56.60	-	-	-	-	0	-	0.13%
2022-04-12	62.22	-	-	-	-	0	0	-	56.53	-	-	-	-	0	-	0.10%
2022-04-11	62.16	-	-	62.80	62.84	8,000	502,560	62.820	56.47	-	-	57.06	57.09	8,805	57.074	-2.81%
2022-04-08	63.96	-	-	-	-	0	0	-	58.11	-	-	-	-	0	-	0.00%
2022-04-07	63.96	-	-	-	-	0	0	-	58.11	-	-	-	-	0	-	-0.93%
2022-04-06	64.56	-	-	-	-	0	0	-	58.66	-	-	-	-	0	-	-1.77%
2022-04-04	65.72	-	-	64.92	64.92	500	32,460	64.920	59.71	-	-	58.98	58.98	550	58.982	2.18%
2022-04-01	64.32	-	-	-	-	0	0	-	58.44	-	-	-	-	0	-	-0.16%
2022-03-31	64.42	-	-	64.22	64.58	12,000	772,960	64.413	58.53	-	-	58.35	58.67	13,208	58.522	-0.71%
2022-03-30	64.88	-	-	-	-	0	0	-	58.95	-	-	-	-	0	-	1.19%
2022-03-29	64.12	-	-	-	-	0	0	-	58.26	-	-	-	-	0	-	0.85%
2022-03-28	63.58	-	-	62.44	62.44	4,000	249,760	62.440	57.76	-	-	56.73	56.73	4,403	56.729	1.24%
2022-03-25	62.80	-	-	-	-	0	0	-	57.06	-	-	-	-	0	-	-2.42%
2022-03-24	64.36	-	-	-	-	0	0	-	58.47	-	-	-	-	0	-	-0.92%
2022-03-23	64.96	-	-	-	-	0	0	-	59.02	-	-	-	-	0	-	1.47%
2022-03-22	64.02	-	-	62.60	62.92	144,000	9,040,156	62.779	58.16	-	-	56.87	57.17	158,496	57.037	2.86%
2022-03-21	62.24	-	-	63.44	63.44	4,000	253,760	63.440	56.55	-	-	57.64	57.64	4,403	57.638	-1.11%
2022-03-18	62.94	-	-	62.12	62.12	1,600	99,392	62.120	57.18	-	-	56.44	56.44	1,761	56.438	0.54%
2022-03-17	62.60	-	-	-	-	0	0	-	56.87	-	-	-	-	0	-	6.61%
2022-03-16	58.72	-	-	57.34	58.08	5,300	304,864	57.522	53.35	-	-	52.10	52.77	5,834	52.260	7.59%
2022-03-15	54.58	-	-	-	-	0	0	-	49.59	-	-	-	-	0	-	-4.91%
2022-03-14	57.40	-	-	58.20	58.20	300	17,460	58.200	52.15	-	-	52.88	52.88	330	52.877	-4.43%
2022-03-11	60.06	-	-	-	-	0	0	-	54.57	-	-	-	-	0	-	-1.44%
2022-03-10	60.94	-	-	61.12	61.12	300	18,336	61.120	55.37	-	-	55.53	55.53	330	55.530	1.43%
2022-03-09	60.08	-	-	-	-	0	0	-	54.58	-	-	-	-	0	-	-0.36%
2022-03-08	60.30	-	-	-	-	0	0	-	54.78	-	-	-	-	0	-	-1.53%
2022-03-07	61.24	-	-	61.48	61.48	700	43,036	61.480	55.64	-	-	55.86	55.86	770	55.857	-3.77%
2022-03-04	63.64	63.40	-	63.64	63.64	100	6,364	63.640	57.82	57.60	-	57.82	57.82	110	57.819	-2.21%
2022-03-03	65.08	-	-	-	-	0	0	-	59.13	-	-	-	-	0	-	0.22%
2022-03-02	64.94	-	-	-	-	0	0	-	59.00	-	-	-	-	0	-	-1.52%
2022-03-01	65.94	-	-	65.76	66.12	800	52,694	65.868	59.91	-	-	59.75	60.07	881	59.843	-0.06%
2022-02-28	65.98	-	-	-	-	0	0	-	59.95	-	-	-	-	0	-	-0.33%
2022-02-25	66.20	-	-	-	-	0	0	-	60.15	-	-	-	-	0	-	-0.75%
2022-02-24	66.70	-	-	66.54	67.66	25,400	1,690,254	66.545	60.60	-	-	60.45	61.47	27,957	60.459	-2.94%
2022-02-23	68.72	-	-	-	-	0	0	-	62.43	-	-	-	-	0	-	0.15%
2022-02-22	68.62	68.26	-	-	-	0	0	-	62.34	62.02	-	-	-	0	-	-2.75%
2022-02-21	70.56	-	-	-	-	0	0	-	64.11	-	-	-	-	0	-	-0.45%
2022-02-18	70.88	-	-	71.08	71.08	100	7,108	71.080	64.40	-	-	64.58	64.58	110	64.579	-1.50%
2022-02-17	71.96	-	-	-	-	0	0	-	65.38	-	-	-	-	0	-	0.08%
2022-02-16	71.90	-	-	-	-	0	0	-	65.32	-	-	-	-	0	-	1.07%
2022-02-15	71.14	-	-	-	-	0	0	-	64.63	-	-	-	-	0	-	-1.30%
2022-02-14	72.08	-	-	-	-	0	0	-	65.49	-	-	-	-	0	-	-0.99%
2022-02-11	72.80	-	-	-	-	0	0	-	66.14	-	-	-	-	0	-	0.00%
2022-02-10	72.80	-	-	-	-	0	0	-	66.14	-	-	-	-	0	-	0.25%
2022-02-09	72.62	-	-	-	-	0	0	-	65.98	-	-	-	-	0	-	1.42%
2022-02-08	71.60	-	-	-	-	0	0	-	65.05	-	-	-	-	0	-	-0.14%
2022-02-07	71.70	-	-	71.70	71.80	28,100	2,014,780	71.700	65.14	-	-	65.14	65.23	30,929	65.142	-0.19%
2022-02-04	71.84	-	-	71.48	71.88	7,000	502,640	71.806	65.27	-	-	64.94	65.31	7,705	65.238	2.80%
2022-01-31	69.88	-	-	-	-	0	0	-	63.49	-	-	-	-	0	-	0.98%
2022-01-28	69.20	-	-	69.46	69.46	3,000	208,380	69.460	62.87	-	-	63.11	63.11	3,302	63.107	-0.77%
2022-01-27	69.74	-	-	-	-	0	0	-	63.36	-	-	-	-	0	-	-1.55%
2022-01-26	70.84	-	-	-	-	0	0	-	64.36	-	-	-	-	0	-	0.00%
2022-01-25	70.84	-	-	-	-	0	0	-	64.36	-	-	-	-	0	-	-1.69%
2022-01-24	72.06	-	-	72.56	72.56	3,000	217,680	72.560	65.47	-	-	65.92	65.92	3,302	65.924	-0.91%
2022-01-21	72.72	-	-	72.60	72.96	42,700	3,107,062	72.765	66.07	-	-	65.96	66.29	46,999	66.110	-0.16%
2022-01-20	72.84	-	-	70.90	71.70	24,000	1,707,242	71.135	66.18	-	-	64.42	65.14	26,416	64.629	3.17%
2022-01-19	70.60	-	-	70.62	70.62	2,000	141,240	70.620	64.14	-	-	64.16	64.16	2,201	64.161	0.06%
2022-01-18	70.56	-	-	70.56	70.56	3,000	211,680	70.560	64.11	-	-	64.11	64.11	3,302	64.106	-0.42%
2022-01-17	70.86	-	-	70.86	70.86	100	7,086	70.860	64.38	-	-	64.38	64.38	110	64.379	-0.73%
2022-01-14	71.38	-	-	71.04	71.40	8,800	627,720	71.332	64.85	-	-	64.54	64.87	9,686	64.808	-0.20%
2022-01-13	71.52	71.44	71.64	-	-	0	0	-	64.98	64.91	65.09	-	-	0	-	0.14%
2022-01-12	71.42	-	-	-	-	0	0	-	64.89	-	-	-	-	0	-	2.38%
2022-01-11	69.76	67.20	-	69.84	69.84	100	6,984	69.840	63.38	61.05	-	63.45	63.45	110	63.452	0.09%
2022-01-10	69.70	67.20	-	-	-	0	0	-	63.33	61.05	-	-	-	0	-	1.13%
2022-01-07	68.92	-	-	-	-	0	0	-	62.62	-	-	-	-	0	-	1.83%
2022-01-06	67.68	-	-	67.00	67.30	3,500	235,124	67.178	61.49	-	-	60.87	61.14	3,852	61.034	0.45%
2022-01-05	67.38	67.00	-	67.68	67.68	100	6,768	67.680	61.22	60.87	-	61.49	61.49	110	61.490	-1.32%
2022-01-04	68.28	-	-	68.20	68.22	200	13,642	68.210	62.03	-	-	61.96	61.98	220	61.971	0.03%
2022-01-03	68.26	-	-	-	-	0	0	-	62.02	-	-	-	-	0	-	-0.61%
2021-12-31	68.68	-	-	-	-	0	0	-	62.40	-	-	-	-	0	-	1.24%
2021-12-30	67.84	-	-	-	-	0	0	-	61.64	-	-	-	-	0	-	0.00%
2021-12-29	67.84	-	-	-	-	0	0	-	61.64	-	-	-	-	0	-	-0.73%
2021-12-28	68.34	-	-	68.20	68.38	5,000	341,680	68.336	62.09	-	-	61.96	62.13	5,503	62.086	0.26%
2021-12-24	68.16	-	-	-	-	0	0	-	61.93	-	-	-	-	0	-	0.00%
2021-12-23	68.16	-	-	67.80	68.18	200	13,598	67.990	61.93	-	-	61.60	61.94	220	61.771	0.47%
2021-12-22	67.84	-	-	67.96	67.96	100	6,796	67.960	61.64	-	-	61.74	61.74	110	61.744	0.27%
2021-12-21	67.66	-	-	67.46	67.82	3,800	257,628	67.797	61.47	-	-	61.29	61.62	4,183	61.596	1.08%
2021-12-20	66.94	-	-	66.90	67.36	7,200	481,846	66.923	60.82	-	-	60.78	61.20	7,925	60.802	-1.88%
2021-12-17	68.22	-	-	68.46	68.46	100	6,846	68.460	61.98	-	-	62.20	62.20	110	62.199	-0.90%
2021-12-16	68.84	-	-	68.16	68.32	400	27,290	68.225	62.54	-	-	61.93	62.07	440	61.985	0.32%
2021-12-15	68.62	-	-	69.38	69.38	1,000	69,380	69.380	62.34	-	-	63.03	63.03	1,101	63.034	-0.87%
2021-12-14	69.22	-	-	-	-	0	0	-	62.89	-	-	-	-	0	-	-1.65%
2021-12-13	70.38	-	-	-	-	0	0	-	63.94	-	-	-	-	0	-	0.00%
2021-12-10	70.38	-	-	-	-	0	0	-	63.94	-	-	-	-	0	-	-0.34%
2021-12-09	70.62	-	-	-	-	0	0	-	64.16	-	-	-	-	0	-	0.63%
2021-12-08	70.18	-	-	-	-	0	0	-	63.76	-	-	-	-	0	-	0.00%
2021-12-07	70.18	-	-	69.62	69.82	5,200	362,824	69.774	63.76	-	-	63.25	63.43	5,723	63.392	2.51%
2021-12-06	68.46	-	-	68.38	69.00	7,600	520,200	68.447	62.20	-	-	62.13	62.69	8,365	62.187	-1.41%
2021-12-03	69.44	-	-	69.00	69.00	100	6,900	69.000	63.09	-	-	62.69	62.69	110	62.689	-0.32%
2021-12-02	69.66	-	-	-	-	0	0	-	63.29	-	-	-	-	0	-	0.84%
2021-12-01	69.08	-	-	-	-	0	0	-	62.76	-	-	-	-	0	-	0.67%
2021-11-30	68.62	-	-	68.40	70.04	3,200	223,424	69.820	62.34	-	-	62.14	63.63	3,522	63.434	-2.17%
2021-11-29	70.14	-	-	70.24	70.82	3,800	268,634	70.693	63.72	-	-	63.82	64.34	4,183	64.227	-0.96%
2021-11-26	70.82	-	-	71.14	71.50	13,000	928,924	71.456	64.34	-	-	64.63	64.96	14,309	64.920	-2.29%
2021-11-25	72.48	-	-	72.38	72.38	100	7,238	72.380	65.85	-	-	65.76	65.76	110	65.760	0.14%
2021-11-24	72.38	-	-	72.18	72.52	33,100	2,393,472	72.310	65.76	-	-	65.58	65.89	36,432	65.697	0.00%
2021-11-23	72.38	-	-	72.34	73.00	16,200	1,174,146	72.478	65.76	-	-	65.72	66.32	17,831	65.849	-1.31%
2021-11-22	73.34	73.00	-	73.34	73.72	26,000	1,909,470	73.441	66.63	66.32	-	66.63	66.98	28,617	66.724	0.08%
2021-11-19	73.28	72.70	-	73.18	73.36	2,800	204,958	73.199	66.58	66.05	-	66.49	66.65	3,082	66.504	-1.21%
2021-11-18	74.18	-	-	-	-	0	0	-	67.40	-	-	-	-	0	-	-1.20%
2021-11-17	75.08	-	-	75.02	75.04	3,000	225,100	75.033	68.21	-	-	68.16	68.18	3,302	68.171	-0.05%
2021-11-16	75.12	74.70	-	74.50	74.98	20,000	1,495,800	74.790	68.25	67.87	-	67.69	68.12	22,013	67.950	1.40%
2021-11-15	74.08	-	-	-	-	0	0	-	67.30	-	-	-	-	0	-	0.00%
2021-11-12	74.08	-	-	74.02	74.58	6,400	473,848	74.039	67.30	-	-	67.25	67.76	7,044	67.267	-0.11%
2021-11-11	74.16	73.24	-	73.48	74.36	13,700	1,016,320	74.184	67.38	66.54	-	66.76	67.56	15,079	67.399	1.20%
2021-11-10	73.28	72.00	-	71.84	72.58	4,200	302,700	72.071	66.58	65.41	-	65.27	65.94	4,623	65.480	0.58%
2021-11-09	72.86	-	-	72.86	73.20	2,100	153,380	73.038	66.20	-	-	66.20	66.50	2,311	66.358	0.20%
2021-11-08	73.78	-	-	73.78	73.78	1,100	81,158	73.780	66.06	-	-	66.06	66.06	1,229	66.061	-0.65%
2021-11-05	74.26	-	-	-	-	0	0	-	66.49	-	-	-	-	0	-	-0.99%
2021-11-04	75.00	-	-	-	-	0	0	-	67.15	-	-	-	-	0	-	0.51%
2021-11-03	74.62	-	-	-	-	0	0	-	66.81	-	-	-	-	0	-	-0.32%
2021-11-02	74.86	-	-	-	-	0	0	-	67.03	-	-	-	-	0	-	-0.05%
2021-11-01	74.90	-	-	74.70	74.82	250	18,652	74.608	67.06	-	-	66.88	66.99	279	66.802	-1.14%
2021-10-29	75.76	-	-	75.64	75.84	1,300	98,546	75.805	67.83	-	-	67.73	67.91	1,452	67.874	-0.55%
2021-10-28	76.18	-	-	76.18	76.60	3,600	274,398	76.222	68.21	-	-	68.21	68.59	4,021	68.247	-0.24%
2021-10-27	76.36	-	-	-	-	0	0	-	68.37	-	-	-	-	0	-	-1.62%
2021-10-26	77.62	-	-	-	-	0	0	-	69.50	-	-	-	-	0	-	-0.05%
2021-10-25	77.66	-	-	77.24	77.82	1,300	100,818	77.552	69.54	-	-	69.16	69.68	1,452	69.439	-0.10%
2021-10-22	77.74	-	-	77.74	77.92	5,000	389,180	77.836	69.61	-	-	69.61	69.77	5,584	69.693	0.03%
2021-10-21	77.72	-	-	-	-	0	0	-	69.59	-	-	-	-	0	-	0.00%
2021-10-20	77.72	-	-	77.72	77.72	2,500	194,300	77.720	69.59	-	-	69.59	69.59	2,792	69.589	1.17%
2021-10-19	76.82	-	-	-	-	0	0	-	68.78	-	-	-	-	0	-	1.05%
2021-10-18	76.02	-	-	75.62	75.62	100	7,562	75.620	68.07	-	-	67.71	67.71	112	67.708	0.50%
2021-10-15	75.64	-	-	-	-	0	0	-	67.73	-	-	-	-	0	-	0.61%
2021-10-12	75.18	-	-	-	-	0	0	-	67.31	-	-	-	-	0	-	-0.90%
2021-10-11	75.86	-	-	75.86	75.86	1,000	75,860	75.860	67.92	-	-	67.92	67.92	1,117	67.923	2.02%
2021-10-08	74.36	-	-	74.20	74.60	6,400	475,624	74.316	66.58	-	-	66.44	66.80	7,148	66.541	0.27%
2021-10-07	74.16	-	-	-	-	0	0	-	66.40	-	-	-	-	0	-	2.97%
2021-10-06	72.02	-	-	71.64	72.46	2,700	195,478	72.399	64.49	-	-	64.14	64.88	3,015	64.825	-0.52%
2021-10-05	72.40	71.64	-	71.82	72.30	1,000	72,252	72.252	64.83	64.14	-	64.31	64.74	1,117	64.693	0.47%
2021-10-04	72.06	-	-	72.06	72.78	4,300	311,928	72.541	64.52	-	-	64.52	65.17	4,802	64.952	-2.30%
2021-09-30	73.76	-	-	73.66	73.74	1,300	95,838	73.722	66.04	-	-	65.95	66.03	1,452	66.009	-0.70%
2021-09-29	74.28	-	-	72.56	73.52	9,100	664,616	73.035	66.51	-	-	64.97	65.83	10,163	65.394	0.87%
2021-09-28	73.64	-	-	73.14	73.14	100	7,314	73.140	65.94	-	-	65.49	65.49	112	65.488	0.85%
2021-09-27	73.02	-	-	73.02	73.34	10,800	790,720	73.215	65.38	-	-	65.38	65.67	12,062	65.555	0.14%
2021-09-24	72.92	-	-	73.24	73.86	4,600	338,512	73.590	65.29	-	-	65.58	66.13	5,137	65.890	-1.17%
2021-09-23	73.78	-	-	73.56	74.62	7,700	571,532	74.225	66.06	-	-	65.86	66.81	8,600	66.459	0.85%
2021-09-21	73.16	-	-	72.76	72.78	4,800	349,296	72.770	65.51	-	-	65.15	65.17	5,361	65.157	0.27%
2021-09-20	72.96	-	-	73.54	73.82	23,600	1,739,788	73.720	65.33	-	-	65.85	66.10	26,358	66.007	-2.46%
2021-09-17	74.80	-	-	-	-	0	0	-	66.97	-	-	-	-	0	-	1.05%
2021-09-16	74.02	-	-	74.00	74.00	400	29,600	74.000	66.28	-	-	66.26	66.26	447	66.258	-1.65%
2021-09-15	75.26	-	-	-	-	0	0	-	67.39	-	-	-	-	0	-	-1.98%
2021-09-14	76.78	-	-	-	-	0	0	-	68.75	-	-	-	-	0	-	-1.34%
2021-09-13	77.82	-	-	-	-	0	0	-	69.68	-	-	-	-	0	-	-1.02%
2021-09-10	78.62	-	-	-	-	0	0	-	70.39	-	-	-	-	0	-	1.39%
2021-09-09	77.54	-	-	77.40	78.26	12,600	978,376	77.649	69.43	-	-	69.30	70.07	14,072	69.525	-2.15%
2021-09-08	79.24	-	-	79.58	79.58	1,000	79,580	79.580	70.95	-	-	71.25	71.25	1,117	71.254	-0.18%
2021-09-07	79.38	-	-	-	-	0	0	-	71.08	-	-	-	-	0	-	0.97%
2021-09-06	78.62	-	-	-	-	0	0	-	70.39	-	-	-	-	0	-	0.49%
2021-09-03	78.24	-	-	78.22	78.24	3,000	234,682	78.227	70.05	-	-	70.04	70.05	3,351	70.043	-0.36%
2021-09-02	78.52	-	-	78.32	79.18	4,500	355,112	78.914	70.31	-	-	70.13	70.90	5,026	70.658	0.54%
2021-09-01	78.10	-	-	-	-	0	0	-	69.93	-	-	-	-	0	-	0.98%
2021-08-31	77.34	-	-	-	-	0	0	-	69.25	-	-	-	-	0	-	0.91%
2021-08-30	76.64	-	-	-	-	0	0	-	68.62	-	-	-	-	0	-	0.00%
2021-08-27	76.64	-	-	-	-	0	0	-	68.62	-	-	-	-	0	-	-0.16%
2021-08-26	76.76	-	-	-	-	0	0	-	68.73	-	-	-	-	0	-	-0.70%
2021-08-25	77.30	-	-	77.14	78.14	12,600	978,132	77.630	69.21	-	-	69.07	69.96	14,072	69.508	0.23%
2021-08-24	77.12	-	-	77.12	77.12	2,200	169,664	77.120	69.05	-	-	69.05	69.05	2,457	69.052	1.96%
2021-08-23	75.64	75.40	-	-	-	0	0	-	67.73	67.51	-	-	-	0	-	0.53%
2021-08-20	75.24	-	-	75.28	75.96	600	45,236	75.393	67.37	-	-	67.40	68.01	670	67.506	-1.52%
2021-08-19	76.40	-	-	76.64	76.64	500	38,320	76.640	68.41	-	-	68.62	68.62	558	68.622	-1.80%
2021-08-18	77.80	-	-	78.04	78.04	100	7,804	78.040	69.66	-	-	69.88	69.88	112	69.875	0.46%
2021-08-17	77.44	-	-	77.52	78.80	23,500	1,843,772	78.458	69.34	-	-	69.41	70.56	26,246	70.250	-1.75%
2021-08-16	78.82	-	-	78.82	78.82	900	70,938	78.820	70.57	-	-	70.57	70.57	1,005	70.574	-0.83%
2021-08-13	79.48	-	-	79.00	79.50	15,700	1,245,194	79.312	71.16	-	-	70.73	71.18	17,534	71.014	-0.10%
2021-08-12	79.56	-	-	79.56	79.56	2,200	175,032	79.560	71.24	-	-	71.24	71.24	2,457	71.236	-0.43%
2021-08-11	79.90	-	-	-	-	0	0	-	71.54	-	-	-	-	0	-	0.20%
2021-08-10	79.74	-	-	79.26	79.26	100	7,926	79.260	71.40	-	-	70.97	70.97	112	70.968	1.06%
2021-08-09	78.90	-	-	78.90	78.90	2,200	173,580	78.900	70.65	-	-	70.65	70.65	2,457	70.645	0.48%
2021-08-06	78.52	-	-	78.24	78.24	2,200	172,128	78.240	70.31	-	-	70.05	70.05	2,457	70.054	-0.41%
2021-08-05	78.84	-	-	79.18	79.18	2,200	174,196	79.180	70.59	-	-	70.90	70.90	2,457	70.896	-0.53%
2021-08-04	79.26	-	-	79.26	79.26	2,200	174,372	79.260	70.97	-	-	70.97	70.97	2,457	70.968	1.02%
2021-08-03	78.46	-	-	-	-	0	0	-	70.25	-	-	-	-	0	-	-0.05%
2021-08-02	78.50	-	-	-	-	0	0	-	70.29	-	-	-	-	0	-	0.67%
2021-07-30	77.98	-	-	78.22	78.36	6,800	532,356	78.288	69.82	-	-	70.04	70.16	7,595	70.097	-1.29%
2021-07-29	79.00	-	-	78.62	79.00	4,500	354,626	78.806	70.73	-	-	70.39	70.73	5,026	70.561	2.70%
2021-07-28	76.92	-	-	75.98	75.98	200	15,196	75.980	68.87	-	-	68.03	68.03	223	68.031	1.24%
2021-07-27	75.98	75.50	-	78.22	78.48	6,700	524,732	78.318	68.03	67.60	-	70.04	70.27	7,483	70.124	-4.16%
2021-07-26	79.28	-	-	79.70	79.70	200	15,940	79.700	70.99	-	-	71.36	71.36	223	71.362	-3.79%
2021-07-23	82.40	-	-	-	-	0	0	-	73.78	-	-	-	-	0	-	-1.22%
2021-07-22	83.42	-	-	82.96	83.42	600	49,882	83.137	74.69	-	-	74.28	74.69	670	74.439	1.53%
2021-07-21	82.16	-	-	-	-	0	0	-	73.56	-	-	-	-	0	-	-0.27%
2021-07-20	82.38	-	-	-	-	0	0	-	73.76	-	-	-	-	0	-	-0.99%
2021-07-19	83.20	-	-	-	-	0	0	-	74.50	-	-	-	-	0	-	-1.77%
2021-07-16	84.70	-	-	-	-	0	0	-	75.84	-	-	-	-	0	-	0.52%
2021-07-15	84.26	-	-	-	-	0	0	-	75.44	-	-	-	-	0	-	0.38%
2021-07-14	83.94	-	-	-	-	0	0	-	75.16	-	-	-	-	0	-	-0.19%
2021-07-13	84.10	-	-	-	-	0	0	-	75.30	-	-	-	-	0	-	1.30%
2021-07-12	83.02	-	-	-	-	0	0	-	74.33	-	-	-	-	0	-	0.48%
2021-07-09	82.62	-	-	82.54	82.66	11,200	925,122	82.600	73.98	-	-	73.90	74.01	12,509	73.958	0.58%
2021-07-08	82.14	-	-	82.86	83.10	2,500	207,702	83.081	73.55	-	-	74.19	74.41	2,792	74.389	-2.82%
2021-07-07	84.52	-	-	-	-	0	0	-	75.68	-	-	-	-	0	-	-0.19%
2021-07-06	84.68	-	-	-	-	0	0	-	75.82	-	-	-	-	0	-	-0.26%
2021-07-05	84.90	-	-	-	-	0	0	-	76.02	-	-	-	-	0	-	-0.84%
2021-07-02	85.62	-	-	-	-	0	0	-	76.66	-	-	-	-	0	-	-1.54%
2021-06-30	86.96	-	-	-	-	0	0	-	77.86	-	-	-	-	0	-	-0.48%
2021-06-29	87.38	-	-	-	-	0	0	-	78.24	-	-	-	-	0	-	-0.82%
2021-06-28	88.10	88.10	-	-	-	0	0	-	78.88	78.88	-	-	-	0	-	0.00%
2021-06-25	88.10	88.10	-	-	-	0	0	-	78.88	78.88	-	-	-	0	-	1.26%
2021-06-24	87.00	-	-	-	-	0	0	-	77.90	-	-	-	-	0	-	0.07%
2021-06-23	86.94	-	-	86.10	86.10	2,200	189,420	86.100	77.84	-	-	77.09	77.09	2,457	77.092	1.95%
2021-06-22	85.28	-	-	85.72	85.84	6,600	566,104	85.773	76.36	-	-	76.75	76.86	7,371	76.800	-0.68%
2021-06-21	85.86	-	-	-	-	0	0	-	76.88	-	-	-	-	0	-	-0.49%
2021-06-18	86.28	-	-	85.46	86.54	44,000	3,788,038	86.092	77.25	-	-	76.52	77.49	49,141	77.085	1.48%
2021-06-17	85.02	-	-	84.30	84.94	17,000	1,441,752	84.809	76.13	-	-	75.48	76.05	18,986	75.936	0.52%
2021-06-16	84.58	-	-	-	-	0	0	-	75.73	-	-	-	-	0	-	-0.70%
2021-06-15	85.18	-	-	-	-	0	0	-	76.27	-	-	-	-	0	-	-0.49%
2021-06-11	85.60	-	-	85.60	85.64	7,800	667,918	85.631	76.64	-	-	76.64	76.68	8,711	76.672	0.45%
2021-06-10	85.22	-	-	85.40	85.40	100	8,540	85.400	76.30	-	-	76.47	76.47	112	76.465	-0.23%
2021-06-09	85.42	-	-	-	-	0	0	-	76.48	-	-	-	-	0	-	-0.02%
2021-06-08	85.44	-	-	-	-	0	0	-	76.50	-	-	-	-	0	-	-0.12%
2021-06-07	85.54	-	-	-	-	0	0	-	76.59	-	-	-	-	0	-	-0.47%
2021-06-04	86.34	-	-	-	-	0	0	-	76.95	-	-	-	-	0	-	0.00%
2021-06-03	86.34	-	-	-	-	0	0	-	76.95	-	-	-	-	0	-	-0.87%
2021-06-02	87.10	-	-	-	-	0	0	-	77.63	-	-	-	-	0	-	-0.46%
2021-06-01	87.50	-	-	-	-	0	0	-	77.99	-	-	-	-	0	-	1.44%
2021-05-31	86.26	-	-	85.78	85.78	1,900	162,982	85.780	76.88	-	-	76.45	76.45	2,132	76.453	-0.21%
2021-05-28	86.44	-	-	-	-	0	0	-	77.04	-	-	-	-	0	-	0.00%
2021-05-27	86.44	-	-	-	-	0	0	-	77.04	-	-	-	-	0	-	-0.09%
2021-05-26	86.52	-	-	-	-	0	0	-	77.11	-	-	-	-	0	-	0.56%
2021-05-25	86.04	-	-	-	-	0	0	-	76.68	-	-	-	-	0	-	1.41%
2021-05-24	84.84	-	-	-	-	0	0	-	75.62	-	-	-	-	0	-	0.00%
2021-05-21	84.84	-	-	-	-	0	0	-	75.62	-	-	-	-	0	-	0.05%
2021-05-20	84.80	-	-	84.46	84.46	2,000	168,920	84.460	75.58	-	-	75.28	75.28	2,244	75.277	-0.42%
2021-05-18	85.16	-	-	-	-	0	0	-	75.90	-	-	-	-	0	-	1.43%
2021-05-17	83.96	-	-	-	-	0	0	-	74.83	-	-	-	-	0	-	0.62%
2021-05-14	83.44	-	-	83.28	83.42	2,600	216,850	83.404	74.37	-	-	74.22	74.35	2,917	74.335	0.63%
2021-05-13	82.92	-	-	83.54	83.54	1,600	133,664	83.540	73.90	-	-	74.46	74.46	1,795	74.457	-1.29%
2021-05-12	84.00	-	-	-	-	0	0	-	74.87	-	-	-	-	0	-	0.86%
2021-05-11	83.28	-	-	83.00	83.70	12,100	1,009,262	83.410	74.22	-	-	73.98	74.60	13,576	74.341	-2.14%
2021-05-10	85.10	-	-	84.92	85.12	6,600	560,928	84.989	75.85	-	-	75.69	75.86	7,405	75.748	-0.65%
2021-05-07	85.66	-	-	-	-	0	0	-	76.35	-	-	-	-	0	-	0.00%
2021-05-06	85.66	-	-	-	-	0	0	-	76.35	-	-	-	-	0	-	0.40%
2021-05-05	85.32	-	-	85.16	85.44	112,600	9,603,360	85.287	76.04	-	-	75.90	76.15	126,337	76.014	-0.42%
2021-05-04	85.68	-	-	85.28	85.38	13,700	1,169,156	85.340	76.36	-	-	76.01	76.10	15,371	76.061	0.99%
2021-05-03	84.84	-	-	84.78	85.16	2,600	221,302	85.116	75.62	-	-	75.56	75.90	2,917	75.861	-1.33%
2021-04-30	85.98	-	-	86.80	86.80	2,300	199,640	86.800	76.63	-	-	77.36	77.36	2,581	77.362	-1.92%
2021-04-29	87.66	-	-	-	-	0	0	-	78.13	-	-	-	-	0	-	0.74%
2021-04-28	87.02	-	-	-	-	0	0	-	77.56	-	-	-	-	0	-	0.25%
2021-04-27	86.80	-	-	-	-	0	0	-	77.36	-	-	-	-	0	-	-0.30%
2021-04-26	87.06	-	-	-	-	0	0	-	77.59	-	-	-	-	0	-	-0.32%
2021-04-23	87.34	-	-	-	-	0	0	-	77.84	-	-	-	-	0	-	1.32%
2021-04-22	86.20	-	-	85.94	86.44	4,500	387,880	86.196	76.83	-	-	76.60	77.04	5,049	76.823	0.14%
2021-04-21	86.08	-	-	86.06	86.06	2,200	189,332	86.060	76.72	-	-	76.70	76.70	2,468	76.703	-1.67%
2021-04-20	87.54	-	-	-	-	0	0	-	78.02	-	-	-	-	0	-	-0.02%
2021-04-19	87.56	-	-	-	-	0	0	-	78.04	-	-	-	-	0	-	0.16%
2021-04-16	87.42	-	-	-	-	0	0	-	77.91	-	-	-	-	0	-	0.46%
2021-04-15	87.02	-	-	-	-	0	0	-	77.56	-	-	-	-	0	-	-0.34%
2021-04-14	87.32	-	-	-	-	0	0	-	77.83	-	-	-	-	0	-	1.39%
2021-04-13	86.12	-	-	-	-	0	0	-	76.76	-	-	-	-	0	-	0.05%
2021-04-12	86.08	-	-	86.16	86.16	1,200	103,392	86.160	76.72	-	-	76.79	76.79	1,346	76.792	-1.08%
2021-04-09	87.02	-	-	87.02	87.40	2,300	200,982	87.384	77.56	-	-	77.56	77.90	2,581	77.882	-0.98%
2021-04-08	87.88	-	-	87.04	87.88	8,000	700,750	87.594	78.32	-	-	77.58	78.32	8,976	78.070	1.60%
2021-04-07	86.50	-	-	-	-	0	0	-	77.09	-	-	-	-	0	-	-1.66%
2021-04-01	87.96	-	-	86.94	87.96	2,100	184,512	87.863	78.40	-	-	77.49	78.40	2,356	78.309	1.97%
2021-03-31	86.26	-	-	86.28	87.44	3,600	312,232	86.731	76.88	-	-	76.90	77.93	4,039	77.301	-0.87%
2021-03-30	87.02	-	-	86.50	87.12	4,600	399,326	86.810	77.56	-	-	77.09	77.65	5,161	77.371	1.35%
2021-03-29	85.86	-	-	-	-	0	0	-	76.52	-	-	-	-	0	-	0.28%
2021-03-26	85.62	-	-	-	-	0	0	-	76.31	-	-	-	-	0	-	1.69%
2021-03-25	84.20	-	-	83.28	83.72	2,800	233,412	83.361	75.04	-	-	74.22	74.62	3,142	74.297	0.02%
2021-03-24	84.18	-	-	84.18	84.18	300	25,254	84.180	75.03	-	-	75.03	75.03	337	75.027	-1.93%
2021-03-23	85.84	-	-	86.96	86.96	1,200	104,352	86.960	76.51	-	-	77.50	77.50	1,346	77.505	-1.42%
2021-03-22	87.08	-	-	87.42	87.42	900	78,678	87.420	77.61	-	-	77.91	77.91	1,010	77.915	-0.07%
2021-03-19	87.14	-	-	87.92	87.92	300	26,376	87.920	77.67	-	-	78.36	78.36	337	78.360	-1.25%
2021-03-18	88.24	-	-	-	-	0	0	-	78.65	-	-	-	-	0	-	1.15%
2021-03-17	87.24	-	-	86.98	86.98	600	52,188	86.980	77.75	-	-	77.52	77.52	673	77.523	0.09%
2021-03-16	87.16	-	-	87.00	87.00	600	52,200	87.000	77.68	-	-	77.54	77.54	673	77.540	0.48%
2021-03-15	86.74	-	-	86.70	86.70	2,300	199,410	86.700	77.31	-	-	77.27	77.27	2,581	77.273	0.28%
2021-03-12	86.50	-	-	87.86	88.56	9,400	831,958	88.506	77.09	-	-	78.31	78.93	10,547	78.883	-1.86%
2021-03-11	88.14	-	-	87.28	87.58	4,500	393,450	87.433	78.56	-	-	77.79	78.06	5,049	77.927	1.52%
2021-03-10	86.82	-	-	86.82	87.56	9,800	857,090	87.458	77.38	-	-	77.38	78.04	10,996	77.949	0.14%
2021-03-09	86.70	-	-	86.26	87.30	16,000	1,386,874	86.680	77.27	-	-	76.88	77.81	17,952	77.255	0.51%
2021-03-08	86.26	-	-	86.30	86.94	10,400	901,066	86.641	76.88	-	-	76.92	77.49	11,669	77.220	-1.01%
2021-03-05	87.14	-	-	85.40	85.56	7,700	658,096	85.467	77.67	-	-	76.11	76.26	8,639	76.174	-0.37%
2021-03-04	87.46	-	-	86.98	87.56	1,800	157,028	87.238	77.95	-	-	77.52	78.04	2,020	77.752	-1.55%
2021-03-03	88.84	-	-	-	-	0	0	-	79.18	-	-	-	-	0	-	2.30%
2021-03-02	86.84	-	-	-	-	0	0	-	77.40	-	-	-	-	0	-	-0.94%
2021-03-01	87.66	-	-	87.64	87.66	4,500	394,426	87.650	78.13	-	-	78.11	78.13	5,049	78.120	0.74%
2021-02-26	87.02	-	-	87.48	88.40	11,900	1,043,046	87.651	77.56	-	-	77.97	78.79	13,352	78.121	-2.97%
2021-02-25	89.68	-	-	-	-	0	0	-	79.93	-	-	-	-	0	-	0.99%
2021-02-24	88.80	-	-	88.80	91.58	31,500	2,840,676	90.180	79.14	-	-	79.14	81.62	35,343	80.375	-3.10%
2021-02-23	91.64	-	-	90.14	90.14	2,100	189,294	90.140	81.68	-	-	80.34	80.34	2,356	80.339	1.15%
2021-02-22	90.60	-	-	91.32	91.42	9,200	840,466	91.355	80.75	-	-	81.39	81.48	10,322	81.422	-0.74%
2021-02-19	91.28	-	-	90.24	90.80	3,100	281,202	90.710	81.36	-	-	80.43	80.93	3,478	80.847	0.00%
2021-02-18	91.28	-	-	91.28	92.42	15,000	1,378,544	91.903	81.36	-	-	81.36	82.37	16,830	81.910	-1.40%
2021-02-17	92.58	-	-	90.66	92.58	9,800	901,202	91.959	82.51	-	-	80.80	82.51	10,996	81.961	1.60%
2021-02-16	91.12	-	-	90.68	91.12	38,700	3,516,930	90.877	81.21	-	-	80.82	81.21	43,421	80.996	1.83%
2021-02-11	89.48	-	-	88.98	89.38	9,200	820,918	89.230	79.75	-	-	79.31	79.66	10,322	79.528	0.31%
2021-02-10	89.20	-	-	88.30	89.20	12,100	1,075,148	88.855	79.50	-	-	78.70	79.50	13,576	79.194	1.78%
2021-02-09	87.64	-	-	-	-	0	0	-	78.11	-	-	-	-	0	-	0.21%
2021-02-08	87.46	-	-	87.46	87.96	4,500	394,720	87.716	77.95	-	-	77.95	78.40	5,049	78.178	-0.21%
2021-02-05	87.64	-	-	87.64	87.64	2,300	201,572	87.640	78.11	-	-	78.11	78.11	2,581	78.111	0.87%
2021-02-04	86.88	-	-	87.38	87.44	1,000	87,410	87.410	77.43	-	-	77.88	77.93	1,122	77.906	-0.57%
2021-02-03	87.38	-	-	-	-	0	0	-	77.88	-	-	-	-	0	-	0.07%
2021-02-02	87.32	-	-	-	-	0	0	-	77.83	-	-	-	-	0	-	1.25%
2021-02-01	86.24	-	-	85.18	85.36	6,900	588,436	85.281	76.86	-	-	75.92	76.08	7,742	76.008	1.48%
2021-01-29	84.98	-	-	-	-	0	0	-	75.74	-	-	-	-	0	-	-1.12%
2021-01-28	85.94	-	-	86.90	86.90	2,300	199,870	86.900	76.60	-	-	77.45	77.45	2,581	77.451	-2.45%
2021-01-27	88.10	-	-	-	-	0	0	-	78.52	-	-	-	-	0	-	-0.47%
2021-01-26	88.52	-	-	-	-	0	0	-	78.90	-	-	-	-	0	-	-2.12%
2021-01-25	90.44	-	-	89.50	89.50	2,500	224,170	89.668	80.61	-	-	79.77	79.77	2,805	79.918	2.17%
2021-01-22	88.52	-	-	88.66	88.66	1,800	159,588	88.660	78.90	-	-	79.02	79.02	2,020	79.020	-1.27%
2021-01-21	89.66	-	-	-	-	0	0	-	79.91	-	-	-	-	0	-	0.00%
2021-01-20	89.66	-	-	-	-	0	0	-	79.91	-	-	-	-	0	-	0.61%
2021-01-19	89.12	-	-	88.66	89.86	55,100	4,921,242	89.315	79.43	-	-	79.02	80.09	61,822	79.603	2.77%
2021-01-18	86.72	-	-	-	-	0	0	-	77.29	-	-	-	-	0	-	1.21%
2021-01-15	85.68	-	-	-	-	0	0	-	76.36	-	-	-	-	0	-	0.47%
2021-01-14	85.28	-	-	-	-	0	0	-	76.01	-	-	-	-	0	-	0.80%
2021-01-13	84.60	-	-	84.76	84.76	2,300	194,948	84.760	75.40	-	-	75.54	75.54	2,581	75.544	0.21%
2021-01-12	84.42	-	-	-	-	0	0	-	75.24	-	-	-	-	0	-	0.67%
2021-01-11	83.86	-	-	84.20	84.20	100	8,420	84.200	74.74	-	-	75.04	75.04	112	75.045	0.41%
2021-01-08	83.52	-	-	83.52	83.52	800	66,816	83.520	74.44	-	-	74.44	74.44	898	74.439	1.16%
2021-01-07	82.56	-	-	-	-	0	0	-	73.58	-	-	-	-	0	-	-0.02%
2021-01-06	82.58	-	-	-	-	0	0	-	73.60	-	-	-	-	0	-	0.39%
2021-01-05	82.26	-	-	-	-	0	0	-	73.32	-	-	-	-	0	-	0.29%
2021-01-04	82.02	-	-	81.72	81.72	2,300	187,956	81.720	73.10	-	-	72.83	72.83	2,581	72.835	-0.27%
2020-12-31	82.24	-	-	82.04	82.26	23,000	1,889,172	82.138	73.30	-	-	73.12	73.32	25,806	73.207	0.39%
2020-12-30	81.92	-	-	81.24	81.28	11,400	926,366	81.260	73.01	-	-	72.41	72.44	12,791	72.425	2.17%
2020-12-29	80.18	-	-	-	-	0	0	-	71.46	-	-	-	-	0	-	0.58%
2020-12-28	79.72	-	-	-	-	0	0	-	71.05	-	-	-	-	0	-	0.00%
2020-12-24	79.72	-	-	-	-	0	0	-	71.05	-	-	-	-	0	-	0.18%
2020-12-23	79.58	-	-	79.62	79.62	2,400	191,088	79.620	70.93	-	-	70.96	70.96	2,693	70.963	0.56%
2020-12-22	79.14	-	-	79.42	79.46	4,600	365,426	79.440	70.54	-	-	70.78	70.82	5,161	70.803	-0.85%
2020-12-21	79.82	-	-	-	-	0	0	-	71.14	-	-	-	-	0	-	-0.30%
2020-12-18	80.06	-	-	-	-	0	0	-	71.35	-	-	-	-	0	-	-0.30%
2020-12-17	80.30	-	-	-	-	0	0	-	71.57	-	-	-	-	0	-	0.58%
2020-12-16	79.84	-	-	-	-	0	0	-	71.16	-	-	-	-	0	-	0.71%
2020-12-15	79.28	-	-	79.22	79.84	11,200	889,202	79.393	70.66	-	-	70.61	71.16	12,566	70.761	-0.80%
2020-12-14	79.92	-	-	-	-	0	0	-	71.23	-	-	-	-	0	-	-0.20%
2020-12-11	80.08	-	-	-	-	0	0	-	71.37	-	-	-	-	0	-	0.23%
2020-12-10	79.90	-	-	79.56	79.64	11,500	915,308	79.592	71.21	-	-	70.91	70.98	12,903	70.938	-0.15%
2020-12-09	80.02	-	-	79.96	80.26	16,100	1,290,254	80.140	71.32	-	-	71.27	71.53	18,064	71.426	0.60%
2020-12-08	79.54	-	-	-	-	0	0	-	70.89	-	-	-	-	0	-	-0.57%
2020-12-07	80.00	-	-	79.74	79.74	2,200	175,428	79.740	71.30	-	-	71.07	71.07	2,468	71.070	-1.21%
2020-12-04	80.98	-	-	-	-	0	0	-	72.17	-	-	-	-	0	-	0.00%
2020-12-03	80.98	-	-	-	-	0	0	-	72.17	-	-	-	-	0	-	0.50%
2020-12-02	80.58	-	-	80.14	80.70	83,000	6,672,422	80.391	71.82	-	-	71.43	71.93	93,126	71.650	0.25%
2020-12-01	80.38	-	-	-	-	0	0	-	71.64	-	-	-	-	0	-	0.00%
2020-11-30	80.38	-	-	80.52	80.58	4,600	370,530	80.550	71.64	-	-	71.76	71.82	5,161	71.792	-1.88%
2020-11-27	81.92	-	-	-	-	0	0	-	73.01	-	-	-	-	0	-	0.81%
2020-11-26	81.26	-	-	-	-	0	0	-	72.42	-	-	-	-	0	-	0.37%
2020-11-25	80.96	-	-	-	-	0	0	-	72.16	-	-	-	-	0	-	0.30%
2020-11-24	80.72	-	-	-	-	0	0	-	71.94	-	-	-	-	0	-	0.47%
2020-11-23	80.34	-	-	-	-	0	0	-	71.60	-	-	-	-	0	-	0.12%
2020-11-20	80.24	-	-	-	-	0	0	-	71.52	-	-	-	-	0	-	0.00%
2020-11-19	80.24	-	-	80.16	80.16	2,300	184,368	80.160	71.52	-	-	71.44	71.44	2,581	71.444	-0.07%
2020-11-18	80.30	-	-	-	-	0	0	-	71.57	-	-	-	-	0	-	0.00%
2020-11-17	80.30	-	-	80.34	80.52	5,200	418,164	80.416	71.57	-	-	71.60	71.76	5,834	71.672	0.15%
2020-11-16	80.18	-	-	80.12	80.18	4,600	368,690	80.150	71.46	-	-	71.41	71.46	5,161	71.435	0.00%
2020-11-13	80.18	-	-	-	-	0	0	-	71.46	-	-	-	-	0	-	-0.05%
2020-11-12	80.22	-	-	-	-	0	0	-	71.50	-	-	-	-	0	-	0.00%
2020-11-11	80.22	-	-	80.44	80.50	4,200	337,980	80.471	71.50	-	-	71.69	71.75	4,712	71.722	0.05%
2020-11-10	80.18	-	-	-	-	0	0	-	71.46	-	-	-	-	0	-	1.49%
2020-11-09	79.00	-	-	79.36	79.76	27,500	2,185,296	79.465	70.41	-	-	70.73	71.09	30,855	70.825	0.29%
2020-11-06	78.77	-	-	-	-	0	0	-	70.21	-	-	-	-	0	-	0.01%
2020-11-05	80.68	-	-	80.48	80.62	9,200	741,154	80.560	70.20	-	-	70.03	70.15	10,573	70.098	1.48%
2020-11-04	79.50	-	-	78.86	79.90	25,900	2,057,748	79.450	69.18	-	-	68.62	69.52	29,766	69.131	0.25%
2020-11-03	79.30	-	-	79.26	79.26	1,900	150,594	79.260	69.00	-	-	68.97	68.97	2,184	68.966	2.22%
2020-11-02	77.58	-	-	-	-	0	0	-	67.50	-	-	-	-	0	-	1.36%
2020-10-30	76.54	-	-	77.64	77.80	10,200	792,864	77.732	66.60	-	-	67.56	67.70	11,722	67.636	-2.05%
2020-10-29	78.14	-	-	77.56	77.90	17,900	1,392,316	77.783	67.99	-	-	67.49	67.78	20,572	67.681	-0.66%
2020-10-28	78.66	-	-	78.66	78.66	2,500	196,650	78.660	68.44	-	-	68.44	68.44	2,873	68.444	-0.18%
2020-10-27	78.80	-	-	78.80	78.80	2,500	197,000	78.800	68.57	-	-	68.57	68.57	2,873	68.566	0.00%
2020-10-23	78.80	-	-	-	-	0	0	-	68.57	-	-	-	-	0	-	0.66%
2020-10-22	78.28	-	-	77.62	77.62	2,300	178,526	77.620	68.11	-	-	67.54	67.54	2,643	67.539	0.31%
2020-10-21	78.04	-	-	78.04	78.36	5,400	422,736	78.284	67.90	-	-	67.90	68.18	6,206	68.117	0.36%
2020-10-20	77.76	-	-	77.76	77.76	1,200	93,312	77.760	67.66	-	-	67.66	67.66	1,379	67.661	-0.13%
2020-10-19	77.86	77.80	-	-	-	0	0	-	67.75	67.70	-	-	-	0	-	0.18%
2020-10-16	77.72	-	-	77.54	77.80	4,600	357,282	77.670	67.63	-	-	67.47	67.70	5,287	67.583	0.70%
2020-10-15	77.18	-	-	77.78	77.78	5,100	396,678	77.780	67.16	-	-	67.68	67.68	5,861	67.678	-2.11%
2020-10-14	78.84	-	-	78.90	78.90	2,500	197,250	78.900	68.60	-	-	68.65	68.65	2,873	68.653	0.43%
2020-10-12	78.50	-	-	77.90	77.90	2,500	194,750	77.900	68.30	-	-	67.78	67.78	2,873	67.783	2.21%
2020-10-09	76.80	-	-	76.96	76.96	2,300	177,008	76.960	66.83	-	-	66.96	66.96	2,643	66.965	-0.41%
2020-10-08	77.12	-	-	77.02	77.26	7,100	547,442	77.105	67.10	-	-	67.02	67.23	8,160	67.091	-0.41%
2020-10-07	77.44	-	-	76.60	77.48	9,200	708,722	77.035	67.38	-	-	66.65	67.42	10,573	67.030	1.23%
2020-10-06	76.50	-	-	76.12	76.14	4,900	373,034	76.129	66.56	-	-	66.23	66.25	5,631	66.242	0.55%
2020-10-05	76.08	-	-	75.92	76.16	11,600	881,894	76.025	66.20	-	-	66.06	66.27	13,331	66.152	0.16%
2020-09-30	75.96	-	-	-	-	0	0	-	66.09	-	-	-	-	0	-	0.56%
2020-09-29	75.54	-	-	75.68	76.16	41,300	3,128,710	75.756	65.73	-	-	65.85	66.27	47,464	65.917	-0.58%
2020-09-28	75.98	-	-	-	-	0	0	-	66.11	-	-	-	-	0	-	1.04%
2020-09-25	75.20	-	-	75.20	75.54	5,000	376,958	75.392	65.43	-	-	65.43	65.73	5,746	65.600	-0.42%
2020-09-24	75.52	75.30	-	75.30	76.18	11,700	887,446	75.850	65.71	65.52	-	65.52	66.29	13,446	65.999	-1.38%
2020-09-23	76.58	-	-	-	-	0	0	-	66.63	-	-	-	-	0	-	0.00%
2020-09-22	76.58	-	-	76.44	76.76	5,400	413,636	76.599	66.63	-	-	66.51	66.79	6,206	66.651	-0.36%
2020-09-21	76.86	-	-	77.00	77.50	5,700	439,700	77.140	66.88	-	-	67.00	67.43	6,551	67.122	-1.59%
2020-09-18	78.10	-	-	-	-	0	0	-	67.96	-	-	-	-	0	-	0.15%
2020-09-17	77.98	-	-	78.08	78.26	9,500	742,484	78.156	67.85	-	-	67.94	68.10	10,918	68.006	-1.57%
2020-09-16	79.22	-	-	79.20	79.24	700	55,464	79.234	68.93	-	-	68.91	68.95	804	68.944	-0.43%
2020-09-15	79.56	-	-	-	-	0	0	-	69.23	-	-	-	-	0	-	0.00%
2020-09-14	79.56	-	-	-	-	0	0	-	69.23	-	-	-	-	0	-	0.45%
2020-09-11	79.20	-	-	-	-	0	0	-	68.91	-	-	-	-	0	-	0.53%
2020-09-10	78.78	-	-	-	-	0	0	-	68.55	-	-	-	-	0	-	-0.58%
2020-09-09	79.24	-	-	-	-	0	0	-	68.95	-	-	-	-	0	-	-0.48%
2020-09-08	79.62	-	-	-	-	0	0	-	69.28	-	-	-	-	0	-	0.00%
2020-09-07	79.62	-	-	-	-	0	0	-	69.28	-	-	-	-	0	-	-1.07%
2020-09-04	80.48	-	-	-	-	0	0	-	70.03	-	-	-	-	0	-	-0.49%
2020-09-03	80.88	-	-	-	-	0	0	-	70.38	-	-	-	-	0	-	-0.30%
2020-09-02	81.12	-	-	81.08	81.30	2,300	186,968	81.290	70.58	-	-	70.55	70.74	2,643	70.733	-0.29%
2020-09-01	81.36	-	-	-	-	0	0	-	70.79	-	-	-	-	0	-	-0.76%
2020-08-31	81.98	-	-	-	-	0	0	-	71.33	-	-	-	-	0	-	-0.70%
2020-08-28	82.56	-	-	83.06	83.06	2,200	182,732	83.060	71.84	-	-	72.27	72.27	2,528	72.273	0.46%
2020-08-27	82.18	-	-	82.22	82.22	2,300	189,106	82.220	71.51	-	-	71.54	71.54	2,643	71.542	-0.94%
2020-08-26	82.96	-	-	-	-	0	0	-	72.19	-	-	-	-	0	-	-0.48%
2020-08-25	83.36	-	-	83.28	83.58	12,600	1,051,298	83.436	72.53	-	-	72.46	72.73	14,481	72.600	-0.07%
2020-08-24	83.42	-	-	83.32	83.42	4,400	366,828	83.370	72.59	-	-	72.50	72.59	5,057	72.542	1.73%
2020-08-21	82.00	-	-	-	-	0	0	-	71.35	-	-	-	-	0	-	1.21%
2020-08-20	81.02	-	-	81.14	81.14	2,200	178,508	81.140	70.50	-	-	70.60	70.60	2,528	70.602	-1.72%
2020-08-19	82.44	-	-	-	-	0	0	-	71.73	-	-	-	-	0	-	-0.58%
2020-08-18	82.92	-	-	-	-	0	0	-	72.15	-	-	-	-	0	-	-0.38%
2020-08-17	83.24	82.60	-	83.28	83.28	2,200	183,216	83.280	72.43	71.87	-	72.46	72.46	2,528	72.464	0.68%
2020-08-14	82.68	-	-	82.74	82.88	8,800	728,640	82.800	71.94	-	-	71.99	72.12	10,113	72.046	-0.14%
2020-08-13	82.80	-	-	83.06	83.08	4,600	382,108	83.067	72.05	-	-	72.27	72.29	5,287	72.279	0.17%
2020-08-12	82.66	-	-	82.24	82.46	17,000	1,400,500	82.382	71.92	-	-	71.56	71.75	19,537	71.683	1.42%
2020-08-11	81.50	-	-	81.50	81.50	100	8,150	81.500	70.92	-	-	70.92	70.92	115	70.915	1.49%
2020-08-10	80.30	-	-	80.30	80.30	100	8,030	80.300	69.87	-	-	69.87	69.87	115	69.871	-0.40%
2020-08-07	80.62	-	-	-	-	0	0	-	70.15	-	-	-	-	0	-	-1.51%
2020-08-06	81.86	-	-	-	-	0	0	-	71.23	-	-	-	-	0	-	-0.78%
2020-08-05	82.50	-	-	-	-	0	0	-	71.79	-	-	-	-	0	-	0.41%
2020-08-04	82.16	-	-	-	-	0	0	-	71.49	-	-	-	-	0	-	1.99%
2020-08-03	80.56	-	-	-	-	0	0	-	70.10	-	-	-	-	0	-	-1.08%
2020-07-31	81.44	-	-	82.30	82.30	100	8,230	82.300	70.86	-	-	71.61	71.61	115	71.611	-0.24%
2020-07-30	81.64	-	-	-	-	0	0	-	71.04	-	-	-	-	0	-	-0.49%
2020-07-29	82.04	-	-	-	-	0	0	-	71.39	-	-	-	-	0	-	0.22%
2020-07-28	81.86	-	-	-	-	0	0	-	71.23	-	-	-	-	0	-	0.49%
2020-07-27	81.46	-	-	-	-	0	0	-	70.88	-	-	-	-	0	-	-0.51%
2020-07-24	81.88	-	-	-	-	0	0	-	71.25	-	-	-	-	0	-	-1.56%
2020-07-23	83.18	-	-	-	-	0	0	-	72.38	-	-	-	-	0	-	0.07%
2020-07-22	83.12	-	-	-	-	0	0	-	72.32	-	-	-	-	0	-	-1.47%
2020-07-21	84.36	-	-	-	-	0	0	-	73.40	-	-	-	-	0	-	2.11%
2020-07-20	82.62	-	-	-	-	0	0	-	71.89	-	-	-	-	0	-	-0.31%
2020-07-17	82.88	-	-	-	-	0	0	-	72.12	-	-	-	-	0	-	0.39%
2020-07-16	82.56	-	-	-	-	0	0	-	71.84	-	-	-	-	0	-	-1.90%
2020-07-15	84.16	-	-	-	-	0	0	-	73.23	-	-	-	-	0	-	0.00%
2020-07-14	84.16	-	-	-	-	0	0	-	73.23	-	-	-	-	0	-	-1.15%
2020-07-13	85.14	-	-	-	-	0	0	-	74.08	-	-	-	-	0	-	0.00%
2020-07-10	85.14	-	-	-	-	0	0	-	74.08	-	-	-	-	0	-	-1.62%
2020-07-09	86.54	-	-	-	-	0	0	-	75.30	-	-	-	-	0	-	0.00%
2020-07-08	86.54	-	-	-	-	0	0	-	75.30	-	-	-	-	0	-	0.49%
2020-07-07	86.12	-	-	-	-	0	0	-	74.94	-	-	-	-	0	-	-1.40%
2020-07-06	87.34	-	-	-	-	0	0	-	76.00	-	-	-	-	0	-	3.36%
2020-07-03	84.50	-	-	84.60	84.60	100	8,460	84.600	73.53	-	-	73.61	73.61	115	73.613	1.34%
2020-07-02	83.38	-	-	83.20	83.24	4,600	382,812	83.220	72.55	-	-	72.39	72.43	5,287	72.412	3.14%
2020-06-30	80.84	-	-	-	-	0	0	-	70.34	-	-	-	-	0	-	0.22%
2020-06-29	80.66	-	-	-	-	0	0	-	70.18	-	-	-	-	0	-	-1.22%
2020-06-26	81.66	-	-	-	-	0	0	-	71.05	-	-	-	-	0	-	-0.63%
2020-06-24	82.18	-	-	-	-	0	0	-	71.51	-	-	-	-	0	-	-0.15%
2020-06-23	82.30	-	-	82.22	82.22	2,300	189,106	82.220	71.61	-	-	71.54	71.54	2,643	71.542	1.22%
2020-06-22	81.58	-	-	-	-	0	0	-	70.75	-	-	-	-	0	-	0.00%
2020-06-19	81.58	-	-	-	-	0	0	-	70.75	-	-	-	-	0	-	0.62%
2020-06-18	81.08	-	-	-	-	0	0	-	70.31	-	-	-	-	0	-	-0.20%
2020-06-17	81.24	-	-	-	-	0	0	-	70.45	-	-	-	-	0	-	0.57%
2020-06-16	80.78	-	-	-	-	0	0	-	70.05	-	-	-	-	0	-	2.18%
2020-06-15	79.06	-	-	79.20	79.20	2,400	190,080	79.200	68.56	-	-	68.68	68.68	2,768	68.683	-1.81%
2020-06-12	80.52	-	-	-	-	0	0	-	69.83	-	-	-	-	0	-	-0.76%
2020-06-11	81.14	-	-	82.34	82.34	2,300	189,382	82.340	70.37	-	-	71.41	71.41	2,652	71.406	-2.10%
2020-06-10	82.88	-	-	-	-	0	0	-	71.87	-	-	-	-	0	-	0.07%
2020-06-09	82.82	-	-	-	-	0	0	-	71.82	-	-	-	-	0	-	1.00%
2020-06-08	82.00	-	-	-	-	0	0	-	71.11	-	-	-	-	0	-	-0.34%
2020-06-05	82.28	-	-	-	-	0	0	-	71.35	-	-	-	-	0	-	1.68%
2020-06-04	80.92	-	-	-	-	0	0	-	70.17	-	-	-	-	0	-	0.12%
2020-06-03	80.82	-	-	80.66	80.82	6,900	557,014	80.727	70.09	-	-	69.95	70.09	7,957	70.007	1.53%
2020-06-02	79.60	-	-	-	-	0	0	-	69.03	-	-	-	-	0	-	0.84%
2020-06-01	78.94	-	-	78.58	78.94	2,410	189,410	78.593	68.46	-	-	68.15	68.46	2,779	68.157	2.92%
2020-05-29	76.70	-	-	-	-	0	0	-	66.51	-	-	-	-	0	-	-0.32%
2020-05-28	76.95	-	-	76.85	76.85	2,200	169,070	76.850	66.73	-	-	66.64	66.64	2,537	66.645	-1.03%
2020-05-27	77.75	-	-	-	-	0	0	-	67.43	-	-	-	-	0	-	-0.06%
2020-05-26	77.80	-	-	-	-	0	0	-	67.47	-	-	-	-	0	-	2.03%
2020-05-25	76.25	75.50	-	74.85	74.85	2,300	172,155	74.850	66.12	65.47	-	64.91	64.91	2,652	64.910	0.07%
2020-05-22	76.20	-	-	77.85	77.85	2,200	171,270	77.850	66.08	-	-	67.51	67.51	2,537	67.512	-5.28%
2020-05-21	80.45	-	-	80.45	80.45	2,300	185,035	80.450	69.77	-	-	69.77	69.77	2,652	69.767	-0.31%
2020-05-20	80.70	-	-	-	-	0	0	-	69.98	-	-	-	-	0	-	0.00%
2020-05-19	80.70	-	-	-	-	0	0	-	69.98	-	-	-	-	0	-	1.83%
2020-05-18	79.25	-	-	-	-	0	0	-	68.73	-	-	-	-	0	-	0.57%
2020-05-15	78.80	-	-	78.80	78.80	4,500	354,600	78.800	68.34	-	-	68.34	68.34	5,189	68.336	-0.13%
2020-05-14	78.90	-	-	-	-	0	0	-	68.42	-	-	-	-	0	-	-1.44%
2020-05-13	80.05	-	-	-	-	0	0	-	69.42	-	-	-	-	0	-	-0.19%
2020-05-12	80.20	-	-	-	-	0	0	-	69.55	-	-	-	-	0	-	-0.93%
2020-05-11	80.95	-	-	-	-	0	0	-	70.20	-	-	-	-	0	-	1.76%
2020-05-08	79.55	78.20	-	-	-	0	0	-	68.99	67.82	-	-	-	0	-	0.13%
2020-05-07	79.45	78.20	-	-	-	0	0	-	68.90	67.82	-	-	-	0	-	-0.06%
2020-05-06	79.50	78.20	-	-	-	0	0	-	68.94	67.82	-	-	-	0	-	1.08%
2020-05-05	78.65	78.20	-	-	-	0	0	-	68.21	67.82	-	-	-	0	-	0.58%
2020-05-04	78.20	-	-	-	-	0	0	-	67.82	-	-	-	-	0	-	-3.16%
2020-04-29	80.75	-	-	-	-	0	0	-	70.03	-	-	-	-	0	-	0.00%
2020-04-28	80.75	-	-	-	-	0	0	-	70.03	-	-	-	-	0	-	1.25%
2020-04-27	79.75	-	-	-	-	0	0	-	69.16	-	-	-	-	0	-	1.66%
2020-04-24	78.45	-	-	-	-	0	0	-	68.03	-	-	-	-	0	-	0.00%
2020-04-23	78.45	-	-	-	-	0	0	-	68.03	-	-	-	-	0	-	0.13%
2020-04-22	78.35	-	-	-	-	0	0	-	67.95	-	-	-	-	0	-	0.19%
2020-04-21	78.20	-	-	78.20	78.20	2,200	172,040	78.200	67.82	-	-	67.82	67.82	2,537	67.816	-2.55%
2020-04-20	80.25	-	-	-	-	0	0	-	69.59	-	-	-	-	0	-	-0.06%
2020-04-17	80.30	-	-	80.80	80.80	800	64,640	80.800	69.64	-	-	70.07	70.07	923	70.070	1.52%
2020-04-16	79.10	-	-	-	-	0	0	-	68.60	-	-	-	-	0	-	0.00%
2020-04-15	79.10	-	79.80	80.25	80.25	2,500	199,725	79.890	68.60	-	69.20	69.59	69.59	2,883	69.281	-0.75%
2020-04-14	79.70	-	80.15	-	-	0	0	-	69.12	-	69.51	-	-	0	-	0.25%
2020-04-09	79.50	-	-	-	-	0	0	-	68.94	-	-	-	-	0	-	1.08%
2020-04-08	78.65	-	-	-	-	0	0	-	68.21	-	-	-	-	0	-	-0.88%
2020-04-07	79.35	-	-	78.55	78.90	4,000	314,850	78.713	68.81	-	-	68.12	68.42	4,613	68.260	1.67%
2020-04-06	78.05	-	-	-	-	0	0	-	67.69	-	-	-	-	0	-	2.03%
2020-04-03	76.50	-	-	-	-	0	0	-	66.34	-	-	-	-	0	-	0.00%
2020-04-02	76.50	-	-	75.55	75.60	1,000	75,580	75.580	66.34	-	-	65.52	65.56	1,153	65.543	0.20%
2020-04-01	76.35	-	-	76.20	77.30	7,200	555,600	77.167	66.21	-	-	66.08	67.04	8,303	66.919	-1.48%
2020-03-31	77.50	-	-	-	-	0	0	-	67.21	-	-	-	-	0	-	1.17%
2020-03-30	76.60	-	-	-	-	0	0	-	66.43	-	-	-	-	0	-	-0.91%
2020-03-27	77.30	-	-	77.30	77.85	4,000	310,850	77.713	67.04	-	-	67.04	67.51	4,613	67.393	0.32%
2020-03-26	77.05	-	-	77.30	77.30	2,900	224,170	77.300	66.82	-	-	67.04	67.04	3,344	67.035	-0.90%
2020-03-25	77.75	-	-	75.65	76.60	24,800	1,886,600	76.073	67.43	-	-	65.60	66.43	28,598	65.971	4.43%
2020-03-24	74.45	-	-	74.15	74.25	5,800	430,310	74.191	64.56	-	-	64.30	64.39	6,688	64.339	3.69%
2020-03-23	71.80	-	-	71.80	71.85	5,900	423,765	71.825	62.27	-	-	62.27	62.31	6,803	62.287	-3.88%
2020-03-20	74.70	-	-	-	-	0	0	-	64.78	-	-	-	-	0	-	4.33%
2020-03-19	71.60	70.00	-	70.00	73.00	1,200	87,000	72.500	62.09	60.70	-	60.70	63.31	1,384	62.872	-1.78%
2020-03-18	72.90	-	-	75.30	76.00	56,500	4,277,325	75.705	63.22	-	-	65.30	65.91	65,152	65.652	-3.70%
2020-03-17	75.70	-	-	74.00	76.05	10,000	755,040	75.504	65.65	-	-	64.17	65.95	11,531	65.478	1.20%
2020-03-16	74.80	-	-	74.70	76.50	53,600	4,077,505	76.073	64.87	-	-	64.78	66.34	61,808	65.971	-3.73%
2020-03-13	77.70	74.25	-	74.25	77.45	40,400	3,070,435	76.001	67.38	64.39	-	64.39	67.17	46,586	65.908	-1.08%
2020-03-12	78.55	-	-	-	-	0	0	-	68.12	-	-	-	-	0	-	-3.20%
2020-03-11	81.15	-	-	81.15	81.15	100	8,115	81.150	70.37	-	-	70.37	70.37	115	70.374	-0.43%
2020-03-10	81.50	-	-	-	-	0	0	-	70.68	-	-	-	-	0	-	1.62%
2020-03-09	80.20	-	-	80.20	80.50	600	48,210	80.350	69.55	-	-	69.55	69.81	692	69.680	-4.64%
2020-03-06	84.10	-	-	-	-	0	0	-	72.93	-	-	-	-	0	-	-1.75%
2020-03-05	85.60	-	-	-	-	0	0	-	74.23	-	-	-	-	0	-	1.42%
2020-03-04	84.40	84.00	-	83.90	84.45	7,000	589,050	84.150	73.19	72.85	-	72.76	73.24	8,072	72.975	-0.35%
2020-03-03	84.70	-	-	-	-	0	0	-	73.45	-	-	-	-	0	-	0.24%
2020-03-02	84.50	84.15	-	-	-	0	0	-	73.28	72.98	-	-	-	0	-	0.42%
2020-02-28	84.15	84.00	-	84.15	85.65	13,000	1,095,460	84.266	72.98	72.85	-	72.98	74.28	14,991	73.076	-2.83%
2020-02-27	86.60	85.65	-	85.60	86.60	23,600	2,037,030	86.315	75.10	74.28	-	74.23	75.10	27,214	74.853	0.12%
2020-02-26	86.50	-	-	-	-	0	0	-	75.01	-	-	-	-	0	-	-0.46%
2020-02-25	86.90	-	-	-	-	0	0	-	75.36	-	-	-	-	0	-	0.00%
2020-02-24	86.90	-	-	86.90	86.90	500	43,450	86.900	75.36	-	-	75.36	75.36	577	75.360	-1.64%
2020-02-21	88.35	-	-	88.30	88.35	5,500	485,775	88.323	76.62	-	-	76.57	76.62	6,342	76.594	-0.84%
2020-02-20	89.10	-	-	-	-	0	0	-	77.27	-	-	-	-	0	-	0.00%
2020-02-19	89.10	88.40	-	-	-	0	0	-	77.27	76.66	-	-	-	0	-	0.00%
2020-02-18	89.10	-	-	-	-	0	0	-	77.27	-	-	-	-	0	-	-0.78%
2020-02-17	89.80	-	-	-	-	0	0	-	77.88	-	-	-	-	0	-	0.45%
2020-02-14	89.40	-	-	-	-	0	0	-	77.53	-	-	-	-	0	-	0.22%
2020-02-13	89.20	-	-	-	-	0	0	-	77.35	-	-	-	-	0	-	0.00%
2020-02-12	89.20	-	-	-	-	0	0	-	77.35	-	-	-	-	0	-	0.79%
2020-02-11	88.50	-	-	-	-	0	0	-	76.75	-	-	-	-	0	-	0.80%
2020-02-10	87.80	-	-	-	-	0	0	-	76.14	-	-	-	-	0	-	-0.28%
2020-02-07	88.05	-	-	-	-	0	0	-	76.36	-	-	-	-	0	-	0.00%
2020-02-06	88.05	-	-	-	-	0	0	-	76.36	-	-	-	-	0	-	2.15%
2020-02-05	86.20	-	-	-	-	0	0	-	74.75	-	-	-	-	0	-	0.70%
2020-02-04	85.60	-	-	-	-	0	0	-	74.23	-	-	-	-	0	-	0.71%
2020-02-03	85.00	-	-	-	-	0	0	-	73.71	-	-	-	-	0	-	0.00%
2020-01-31	85.00	-	-	-	-	0	0	-	73.71	-	-	-	-	0	-	-0.47%
2020-01-30	85.40	-	-	86.05	86.80	24,000	2,073,175	86.382	74.06	-	-	74.62	75.27	27,675	74.911	-2.06%
2020-01-29	87.20	-	-	86.80	87.35	26,900	2,342,190	87.070	75.62	-	-	75.27	75.75	31,019	75.508	-2.02%
2020-01-24	89.00	-	-	-	-	0	0	-	77.18	-	-	-	-	0	-	0.00%
2020-01-23	89.00	-	-	89.00	89.00	100	8,900	89.000	77.18	-	-	77.18	77.18	115	77.181	-0.89%
2020-01-22	89.80	-	-	-	-	0	0	-	77.88	-	-	-	-	0	-	0.90%
2020-01-21	89.00	88.90	-	89.00	89.85	200	17,885	89.425	77.18	77.09	-	77.18	77.92	231	77.550	-2.41%
2020-01-20	91.20	-	-	-	-	0	0	-	79.09	-	-	-	-	0	-	-0.33%
2020-01-17	91.50	-	-	-	-	0	0	-	79.35	-	-	-	-	0	-	0.00%
2020-01-16	91.50	-	-	-	-	0	0	-	79.35	-	-	-	-	0	-	0.00%
2020-01-15	91.50	-	-	-	-	0	0	-	79.35	-	-	-	-	0	-	-0.22%
2020-01-14	91.70	-	-	-	-	0	0	-	79.52	-	-	-	-	0	-	-0.05%
2020-01-13	91.75	-	-	-	-	0	0	-	79.57	-	-	-	-	0	-	0.55%
2020-01-10	91.25	-	-	-	-	0	0	-	79.13	-	-	-	-	0	-	0.33%
2020-01-09	90.95	-	-	-	-	0	0	-	78.87	-	-	-	-	0	-	1.22%
2020-01-08	89.85	-	-	-	-	0	0	-	77.92	-	-	-	-	0	-	-0.83%
2020-01-07	90.60	-	-	-	-	0	0	-	78.57	-	-	-	-	0	-	-0.28%
2020-01-06	90.85	-	-	-	-	0	0	-	78.79	-	-	-	-	0	-	-0.27%
2020-01-03	91.10	-	-	-	-	0	0	-	79.00	-	-	-	-	0	-	0.00%
2020-01-02	91.10	-	-	-	-	0	0	-	79.00	-	-	-	-	0	-	0.33%
2019-12-31	90.80	-	-	-	-	0	0	-	78.74	-	-	-	-	0	-	-0.06%
2019-12-30	90.85	-	-	90.85	90.85	500	45,425	90.850	78.79	-	-	78.79	78.79	577	78.786	0.17%
2019-12-27	90.70	90.05	-	90.30	90.85	150,200	13,602,020	90.559	78.66	78.09	-	78.31	78.79	173,200	78.534	0.78%
2019-12-24	90.00	85.15	-	85.60	90.00	129,900	11,546,505	88.888	78.05	73.84	-	74.23	78.05	149,791	77.084	0.28%
2019-12-23	89.75	-	-	-	-	0	0	-	77.83	-	-	-	-	0	-	0.28%
2019-12-20	89.50	-	-	-	-	0	0	-	77.61	-	-	-	-	0	-	0.17%
2019-12-19	92.30	-	-	92.25	92.30	20,000	1,845,500	92.275	77.49	-	-	77.45	77.49	23,823	77.466	-0.70%
2019-12-18	92.95	-	-	93.05	93.05	9,900	921,195	93.050	78.03	-	-	78.12	78.12	11,793	78.117	0.70%
2019-12-17	92.30	-	-	-	-	0	0	-	77.49	-	-	-	-	0	-	0.60%
2019-12-16	91.75	-	-	91.75	91.80	300	27,530	91.767	77.03	-	-	77.03	77.07	357	77.039	0.16%
2019-12-13	91.60	-	-	-	-	0	0	-	76.90	-	-	-	-	0	-	1.95%
2019-12-12	89.85	-	-	-	-	0	0	-	75.43	-	-	-	-	0	-	1.53%
2019-12-11	88.50	-	-	-	-	0	0	-	74.30	-	-	-	-	0	-	0.57%
2019-12-10	88.00	-	-	-	-	0	0	-	73.88	-	-	-	-	0	-	0.00%
2019-12-09	88.00	-	-	-	-	0	0	-	73.88	-	-	-	-	0	-	0.17%
2019-12-06	87.85	-	-	-	-	0	0	-	73.75	-	-	-	-	0	-	0.57%
2019-12-05	87.35	-	-	-	-	0	0	-	73.33	-	-	-	-	0	-	0.00%
2019-12-04	87.35	-	-	-	-	0	0	-	73.33	-	-	-	-	0	-	-0.57%
2019-12-03	87.85	-	-	-	-	0	0	-	73.75	-	-	-	-	0	-	0.00%
2019-12-02	87.85	-	-	-	-	0	0	-	73.75	-	-	-	-	0	-	0.17%
2019-11-29	87.70	-	-	-	-	0	0	-	73.63	-	-	-	-	0	-	-2.07%
2019-11-28	89.55	-	-	-	-	0	0	-	75.18	-	-	-	-	0	-	-0.11%
2019-11-27	89.65	-	-	-	-	0	0	-	75.26	-	-	-	-	0	-	-0.17%
2019-11-26	89.80	-	-	-	-	0	0	-	75.39	-	-	-	-	0	-	0.00%
2019-11-25	89.80	-	-	89.85	90.15	2,000	179,935	89.968	75.39	-	-	75.43	75.68	2,382	75.529	1.47%
2019-11-22	88.50	-	-	88.50	88.50	200	17,700	88.500	74.30	-	-	74.30	74.30	238	74.297	0.06%
2019-11-21	88.45	-	-	-	-	0	0	-	74.25	-	-	-	-	0	-	-1.28%
2019-11-20	89.60	-	-	89.75	89.75	800	71,800	89.750	75.22	-	-	75.35	75.35	953	75.346	-0.33%
2019-11-19	89.90	-	-	88.65	88.80	46,800	4,150,855	88.694	75.47	-	-	74.42	74.55	55,747	74.459	1.87%
2019-11-18	88.25	-	-	88.25	88.25	1,000	88,250	88.250	74.09	-	-	74.09	74.09	1,191	74.087	1.15%
2019-11-15	87.25	-	-	-	-	0	0	-	73.25	-	-	-	-	0	-	-0.06%
2019-11-14	87.30	-	-	-	-	0	0	-	73.29	-	-	-	-	0	-	-0.68%
2019-11-13	87.90	-	-	87.90	87.90	1,800	158,220	87.900	73.79	-	-	73.79	73.79	2,144	73.793	-1.40%
2019-11-12	89.15	88.10	-	-	-	0	0	-	74.84	73.96	-	-	-	0	-	0.06%
2019-11-11	89.10	-	-	-	-	0	0	-	74.80	-	-	-	-	0	-	-2.25%
2019-11-08	91.15	-	-	-	-	0	0	-	76.52	-	-	-	-	0	-	-0.71%
2019-11-07	91.80	-	-	91.55	92.05	800	73,475	91.844	77.07	-	-	76.86	77.28	953	77.104	0.27%
2019-11-06	91.55	-	-	91.55	91.55	500	45,775	91.550	76.86	-	-	76.86	76.86	596	76.857	0.55%
2019-11-05	91.05	-	-	-	-	0	0	-	76.44	-	-	-	-	0	-	0.00%
2019-11-04	91.05	-	-	-	-	0	0	-	76.44	-	-	-	-	0	-	1.56%
2019-11-01	89.65	-	-	-	-	0	0	-	75.26	-	-	-	-	0	-	0.79%
2019-10-31	88.95	-	-	-	-	0	0	-	74.67	-	-	-	-	0	-	0.34%
2019-10-30	88.65	-	-	-	-	0	0	-	74.42	-	-	-	-	0	-	-0.56%
2019-10-29	89.15	-	-	-	-	0	0	-	74.84	-	-	-	-	0	-	-0.11%
2019-10-28	89.25	-	-	-	-	0	0	-	74.93	-	-	-	-	0	-	0.39%
2019-10-25	88.90	87.05	-	-	-	0	0	-	74.63	73.08	-	-	-	0	-	0.00%
2019-10-24	88.90	87.05	-	-	-	0	0	-	74.63	73.08	-	-	-	0	-	0.74%
2019-10-23	88.25	-	-	88.25	88.40	50,000	4,413,750	88.275	74.09	-	-	74.09	74.21	59,558	74.108	-0.90%
2019-10-22	89.05	-	-	-	-	0	0	-	74.76	-	-	-	-	0	-	0.00%
2019-10-21	89.05	-	-	-	-	0	0	-	74.76	-	-	-	-	0	-	-0.17%
2019-10-18	89.20	-	-	-	-	0	0	-	74.88	-	-	-	-	0	-	-0.22%
2019-10-17	89.40	-	-	-	-	0	0	-	75.05	-	-	-	-	0	-	0.62%
2019-10-16	88.85	-	-	-	-	0	0	-	74.59	-	-	-	-	0	-	0.85%
2019-10-15	88.10	-	-	-	-	0	0	-	73.96	-	-	-	-	0	-	0.17%
2019-10-14	87.95	-	-	-	-	0	0	-	73.84	-	-	-	-	0	-	0.29%
2019-10-11	87.70	-	-	-	-	0	0	-	73.63	-	-	-	-	0	-	1.68%
2019-10-10	86.25	-	-	86.30	86.30	100	8,630	86.300	72.41	-	-	72.45	72.45	119	72.450	-0.23%
2019-10-09	86.45	86.30	-	86.30	86.60	700	60,560	86.514	72.58	72.45	-	72.45	72.70	834	72.630	-0.29%
2019-10-08	86.70	-	-	-	-	0	0	-	72.79	-	-	-	-	0	-	0.00%
2019-10-04	86.70	-	-	-	-	0	0	-	72.79	-	-	-	-	0	-	-0.86%
2019-10-03	87.45	-	-	-	-	0	0	-	73.42	-	-	-	-	0	-	0.17%
2019-10-02	87.30	-	-	-	-	0	0	-	73.29	-	-	-	-	0	-	0.11%
2019-09-30	87.20	-	-	-	-	0	0	-	73.21	-	-	-	-	0	-	0.63%
2019-09-27	86.65	-	-	86.60	86.65	19,900	1,723,840	86.625	72.74	-	-	72.70	72.74	23,704	72.723	-0.57%
2019-09-26	87.15	-	-	-	-	0	0	-	73.16	-	-	-	-	0	-	0.11%
2019-09-25	87.05	-	-	-	-	0	0	-	73.08	-	-	-	-	0	-	-0.97%
2019-09-24	87.90	-	-	-	-	0	0	-	73.79	-	-	-	-	0	-	0.00%
2019-09-23	87.90	-	-	-	-	0	0	-	73.79	-	-	-	-	0	-	-0.34%
2019-09-20	88.20	88.00	-	-	-	0	0	-	74.05	73.88	-	-	-	0	-	-0.45%
2019-09-19	88.60	-	-	-	-	0	0	-	74.38	-	-	-	-	0	-	-0.89%
2019-09-18	89.40	-	-	-	-	0	0	-	75.05	-	-	-	-	0	-	0.00%
2019-09-17	89.40	-	-	-	-	0	0	-	75.05	-	-	-	-	0	-	-0.94%
2019-09-16	90.25	-	-	-	-	0	0	-	75.77	-	-	-	-	0	-	-0.11%
2019-09-13	90.35	-	-	-	-	0	0	-	75.85	-	-	-	-	0	-	0.11%
2019-09-12	90.25	-	-	90.25	90.25	300	27,075	90.250	75.77	-	-	75.77	75.77	357	75.766	-0.06%
2019-09-11	90.30	-	-	90.25	90.30	2,000	180,550	90.275	75.81	-	-	75.77	75.81	2,382	75.787	1.46%
2019-09-10	89.00	-	-	89.00	89.25	15,500	1,381,650	89.139	74.72	-	-	74.72	74.93	18,463	74.833	-0.22%
2019-09-09	89.20	-	-	89.00	89.25	44,400	3,958,895	89.164	74.88	-	-	74.72	74.93	52,888	74.855	0.11%
2019-09-06	89.10	-	-	89.40	89.45	19,800	1,770,615	89.425	74.80	-	-	75.05	75.09	23,585	75.073	0.34%
2019-09-05	88.80	88.65	-	89.15	89.15	500	44,575	89.150	74.55	74.42	-	74.84	74.84	596	74.843	-0.11%
2019-09-04	88.90	-	-	88.40	88.85	20,900	1,852,415	88.632	74.63	-	-	74.21	74.59	24,895	74.408	3.49%
2019-09-03	85.90	-	-	-	-	0	0	-	72.11	-	-	-	-	0	-	-0.06%
2019-09-02	85.95	-	-	-	-	0	0	-	72.16	-	-	-	-	0	-	0.00%
2019-08-30	85.95	-	-	-	-	0	0	-	72.16	-	-	-	-	0	-	-0.12%
2019-08-29	86.05	-	-	-	-	0	0	-	72.24	-	-	-	-	0	-	0.00%
2019-08-28	86.05	-	-	-	-	0	0	-	72.24	-	-	-	-	0	-	-0.17%
2019-08-27	86.20	-	-	-	-	0	0	-	72.37	-	-	-	-	0	-	0.00%
2019-08-26	86.20	-	-	-	-	0	0	-	72.37	-	-	-	-	0	-	-0.52%
2019-08-23	86.65	-	-	-	-	10	859	85.900	72.74	-	-	-	-	12	72.114	0.23%
2019-08-22	86.45	-	-	-	-	0	0	-	72.58	-	-	-	-	0	-	-0.23%
2019-08-21	86.65	-	-	-	-	0	0	-	72.74	-	-	-	-	0	-	0.06%
2019-08-20	86.60	-	-	-	-	0	0	-	72.70	-	-	-	-	0	-	0.23%
2019-08-19	86.40	-	-	-	-	0	0	-	72.53	-	-	-	-	0	-	2.13%
2019-08-16	84.60	83.10	-	-	-	0	0	-	71.02	69.76	-	-	-	0	-	1.01%
2019-08-15	83.75	83.10	-	-	-	0	0	-	70.31	69.76	-	-	-	0	-	0.72%
2019-08-14	83.15	-	-	-	-	0	0	-	69.81	-	-	-	-	0	-	-1.01%
2019-08-13	84.00	-	-	-	-	0	0	-	70.52	-	-	-	-	0	-	-2.33%
2019-08-12	86.00	-	-	86.35	86.40	400	34,550	86.375	72.20	-	-	72.49	72.53	476	72.513	0.00%
2019-08-09	86.00	-	-	-	-	0	0	-	72.20	-	-	-	-	0	-	-0.41%
2019-08-08	86.35	-	-	86.55	86.55	500	43,275	86.550	72.49	-	-	72.66	72.66	596	72.660	0.70%
2019-08-07	85.75	-	-	-	-	0	0	-	71.99	-	-	-	-	0	-	0.00%
2019-08-06	85.75	-	-	84.60	84.60	500	42,300	84.600	71.99	-	-	71.02	71.02	596	71.023	-1.10%
2019-08-05	86.70	-	-	-	-	0	0	-	72.79	-	-	-	-	0	-	-1.37%
2019-08-02	87.90	-	-	-	-	0	0	-	73.79	-	-	-	-	0	-	-1.57%
2019-08-01	89.30	-	-	-	-	0	0	-	74.97	-	-	-	-	0	-	-0.56%
2019-07-31	89.80	89.45	89.80	89.80	89.85	22,500	2,021,125	89.828	75.39	75.09	75.39	75.39	75.43	26,801	75.412	-1.16%
2019-07-30	90.85	-	-	-	-	0	0	-	76.27	-	-	-	-	0	-	-0.11%
2019-07-29	90.95	-	-	-	-	0	0	-	76.35	-	-	-	-	0	-	-0.66%
2019-07-26	91.55	-	-	-	-	0	0	-	76.86	-	-	-	-	0	-	-0.38%
2019-07-25	91.90	-	-	-	-	0	0	-	77.15	-	-	-	-	0	-	0.00%
2019-07-24	91.90	-	-	-	-	0	0	-	77.15	-	-	-	-	0	-	0.33%
2019-07-23	91.60	-	-	-	-	0	0	-	76.90	-	-	-	-	0	-	0.00%
2019-07-22	91.60	-	-	-	-	0	0	-	76.90	-	-	-	-	0	-	-1.08%
2019-07-19	92.60	-	-	-	-	0	0	-	77.74	-	-	-	-	0	-	0.93%
2019-07-18	91.75	-	-	-	-	0	0	-	77.03	-	-	-	-	0	-	-0.16%
2019-07-17	91.90	-	-	-	-	0	0	-	77.15	-	-	-	-	0	-	0.00%
2019-07-16	91.90	-	-	-	-	0	0	-	77.15	-	-	-	-	0	-	0.33%
2019-07-15	91.60	-	-	90.70	90.75	19,800	1,796,355	90.725	76.90	-	-	76.14	76.19	23,585	76.165	0.05%
2019-07-12	91.55	-	-	-	-	0	0	-	76.86	-	-	-	-	0	-	0.22%
2019-07-11	91.35	-	-	-	-	0	0	-	76.69	-	-	-	-	0	-	0.50%
2019-07-10	90.90	90.05	-	-	-	0	0	-	76.31	75.60	-	-	-	0	-	0.28%
2019-07-09	90.65	-	-	90.65	91.40	30,100	2,729,360	90.676	76.10	-	-	76.10	76.73	35,854	76.124	-0.98%
2019-07-08	91.55	-	-	91.50	91.60	22,000	2,013,715	91.533	76.86	-	-	76.82	76.90	26,206	76.843	-1.77%
2019-07-05	93.20	-	-	-	-	0	0	-	78.24	-	-	-	-	0	-	-0.05%
2019-07-04	93.25	-	-	-	-	0	0	-	78.28	-	-	-	-	0	-	0.00%
2019-07-03	93.25	-	-	-	-	0	0	-	78.28	-	-	-	-	0	-	0.00%
2019-07-02	93.25	-	93.75	92.85	93.25	10,500	975,125	92.869	78.28	-	78.70	77.95	78.28	12,507	77.965	1.63%
2019-06-28	91.75	-	-	-	-	0	0	-	77.03	-	-	-	-	0	-	0.00%
2019-06-27	91.75	89.80	-	-	-	0	0	-	77.03	75.39	-	-	-	0	-	1.21%
2019-06-26	90.65	89.80	-	-	-	0	0	-	76.10	75.39	-	-	-	0	-	0.00%
2019-06-25	90.65	-	-	-	-	0	0	-	76.10	-	-	-	-	0	-	-0.60%
2019-06-24	91.20	-	-	-	-	0	0	-	76.56	-	-	-	-	0	-	0.00%
2019-06-21	91.20	87.50	-	91.20	91.30	700	63,880	91.257	76.56	73.46	-	76.56	76.65	834	76.612	0.33%
2019-06-20	90.90	87.50	-	-	-	0	0	-	76.31	73.46	-	-	-	0	-	0.72%
2019-06-19	90.25	87.50	-	90.25	90.25	700	63,175	90.250	75.77	73.46	-	75.77	75.77	834	75.766	2.15%
2019-06-18	88.35	87.50	-	-	-	0	0	-	74.17	73.46	-	-	-	0	-	0.97%
2019-06-17	87.50	-	-	-	-	0	0	-	73.46	-	-	-	-	0	-	0.17%
2019-06-14	87.35	-	-	-	-	3,000	261,450	87.150	73.33	-	-	-	-	3,574	73.164	-0.23%
2019-06-13	87.55	-	-	86.60	87.10	1,100	95,760	87.055	73.50	-	-	72.70	73.12	1,310	73.083	-0.23%
2019-06-12	87.75	87.10	-	88.15	88.15	100	8,815	88.150	73.67	73.12	-	74.00	74.00	119	74.003	-1.46%
2019-06-11	89.05	-	-	-	-	0	0	-	74.76	-	-	-	-	0	-	0.39%
2019-06-10	88.70	-	-	-	-	0	0	-	74.46	-	-	-	-	0	-	2.72%
2019-06-06	86.35	-	-	-	-	0	0	-	72.49	-	-	-	-	0	-	0.35%
2019-06-05	86.05	-	-	-	-	0	0	-	72.24	-	-	-	-	0	-	0.47%
2019-06-04	85.65	-	-	85.45	85.75	1,200	102,855	85.713	71.90	-	-	71.74	71.99	1,429	71.957	-0.58%
2019-06-03	86.15	-	-	85.80	86.25	2,200	189,695	86.225	72.32	-	-	72.03	72.41	2,621	72.387	0.06%
2019-05-31	86.10	-	-	86.20	86.80	200	17,300	86.500	72.28	-	-	72.37	72.87	238	72.618	-0.63%
2019-05-30	86.65	-	-	86.50	86.50	400	34,600	86.500	72.74	-	-	72.62	72.62	476	72.618	-0.69%
2019-05-29	87.25	87.00	-	-	-	0	0	-	73.25	73.04	-	-	-	0	-	-0.11%
2019-05-28	87.35	-	-	-	-	0	0	-	73.33	-	-	-	-	0	-	0.17%
2019-05-27	87.20	86.50	-	-	-	0	0	-	73.21	72.62	-	-	-	0	-	-0.17%
2019-05-24	87.35	-	-	-	-	0	0	-	73.33	-	-	-	-	0	-	0.00%
2019-05-23	87.35	-	-	-	-	0	0	-	73.33	-	-	-	-	0	-	-1.19%
2019-05-22	88.40	-	-	-	-	0	0	-	74.21	-	-	-	-	0	-	0.00%
2019-05-21	88.40	-	-	-	-	0	0	-	74.21	-	-	-	-	0	-	-0.28%
2019-05-20	88.65	-	-	-	-	0	0	-	74.42	-	-	-	-	0	-	-0.39%
2019-05-17	89.00	-	-	-	-	0	0	-	74.72	-	-	-	-	0	-	-0.56%
2019-05-16	89.50	-	-	-	-	0	0	-	75.14	-	-	-	-	0	-	0.39%
2019-05-15	89.15	-	-	-	-	0	0	-	74.84	-	-	-	-	0	-	0.39%
2019-05-14	88.80	-	-	88.40	88.40	10,000	884,000	88.400	74.55	-	-	74.21	74.21	11,912	74.213	-0.34%
2019-05-10	89.10	-	-	89.00	89.20	200	17,820	89.100	74.80	-	-	74.72	74.88	238	74.801	0.51%
2019-05-09	88.65	-	-	88.65	89.05	7,600	680,535	89.544	74.42	-	-	74.42	74.76	9,053	75.173	-1.72%
2019-05-08	90.20	89.00	-	-	-	0	0	-	75.72	74.72	-	-	-	0	-	-0.77%
2019-05-07	90.90	90.35	-	-	-	0	0	-	76.31	75.85	-	-	-	0	-	0.39%
2019-05-06	90.55	90.35	-	90.35	91.10	400	36,260	90.650	76.02	75.85	-	75.85	76.48	476	76.102	-2.27%
2019-05-03	92.65	-	-	-	-	0	0	-	77.78	-	-	-	-	0	-	0.54%
2019-05-02	92.15	-	-	-	-	0	0	-	77.36	-	-	-	-	0	-	0.38%
2019-04-30	91.80	-	-	-	-	0	0	-	77.07	-	-	-	-	0	-	-0.33%
2019-04-29	92.10	-	-	-	-	0	0	-	77.32	-	-	-	-	0	-	0.88%
2019-04-26	91.30	-	-	91.30	91.30	200	18,260	91.300	76.65	-	-	76.65	76.65	238	76.648	0.00%
2019-04-25	91.30	-	-	-	-	0	0	-	76.65	-	-	-	-	0	-	-0.38%
2019-04-24	91.65	-	-	91.45	91.80	50,000	4,579,540	91.591	76.94	-	-	76.77	77.07	59,558	76.892	-0.22%
2019-04-23	91.85	-	-	-	-	0	0	-	77.11	-	-	-	-	0	-	0.00%
2019-04-18	91.85	-	-	-	-	0	0	-	77.11	-	-	-	-	0	-	-0.49%
2019-04-17	92.30	-	-	-	-	0	0	-	77.49	-	-	-	-	0	-	-0.05%
2019-04-16	92.35	-	-	-	-	0	0	-	77.53	-	-	-	-	0	-	0.65%
2019-04-15	91.75	-	-	-	-	0	0	-	77.03	-	-	-	-	0	-	0.00%
2019-04-12	91.75	-	-	-	-	0	0	-	77.03	-	-	-	-	0	-	0.00%
2019-04-11	91.75	-	-	91.65	92.00	160,000	14,684,360	91.777	77.03	-	-	76.94	77.24	190,587	77.048	-0.97%
2019-04-10	92.65	-	-	-	-	10	923	92.300	77.78	-	-	-	-	12	77.487	0.00%
2019-04-09	92.65	-	-	-	-	0	0	-	77.78	-	-	-	-	0	-	0.27%
2019-04-08	92.40	-	-	-	-	0	0	-	77.57	-	-	-	-	0	-	0.27%
2019-04-04	92.15	-	-	-	-	0	0	-	77.36	-	-	-	-	0	-	0.16%
2019-04-03	92.00	-	-	92.00	92.10	1,300	119,700	92.077	77.24	-	-	77.24	77.32	1,549	77.300	0.88%
2019-04-02	91.20	-	-	-	-	0	0	-	76.56	-	-	-	-	0	-	0.39%
2019-04-01	90.85	-	-	-	-	0	0	-	76.27	-	-	-	-	0	-	1.62%
2019-03-29	89.40	-	-	89.40	89.40	2,000	178,800	89.400	75.05	-	-	75.05	75.05	2,382	75.052	1.02%
2019-03-28	88.50	-	-	-	-	0	0	-	74.30	-	-	-	-	0	-	0.00%
2019-03-27	88.50	-	-	88.45	88.45	1,000	88,450	88.450	74.30	-	-	74.25	74.25	1,191	74.255	1.03%
2019-03-26	87.60	-	-	87.55	88.10	3,000	263,700	87.900	73.54	-	-	73.50	73.96	3,574	73.793	-0.23%
2019-03-25	87.80	-	-	-	-	0	0	-	73.71	-	-	-	-	0	-	-1.57%
2019-03-22	89.20	-	-	-	-	0	0	-	74.88	-	-	-	-	0	-	0.00%
2019-03-21	89.20	-	-	-	-	0	0	-	74.88	-	-	-	-	0	-	-1.33%
2019-03-20	90.40	-	-	-	-	0	0	-	75.89	-	-	-	-	0	-	-0.06%
2019-03-19	90.45	-	-	-	-	0	0	-	75.93	-	-	-	-	0	-	0.28%
2019-03-18	90.20	-	-	-	-	0	0	-	75.72	-	-	-	-	0	-	1.06%
2019-03-15	89.25	-	-	-	-	0	0	-	74.93	-	-	-	-	0	-	0.45%
2019-03-14	88.85	-	-	-	-	0	0	-	74.59	-	-	-	-	0	-	0.00%
2019-03-13	88.85	-	-	-	-	10,000	885,000	88.500	74.59	-	-	-	-	11,912	74.297	0.00%
2019-03-12	88.85	-	-	-	-	0	0	-	74.59	-	-	-	-	0	-	1.48%
2019-03-11	87.55	-	-	-	-	0	0	-	73.50	-	-	-	-	0	-	0.52%
2019-03-08	87.10	-	-	-	-	0	0	-	73.12	-	-	-	-	0	-	-1.69%
2019-03-07	88.60	-	-	-	-	0	0	-	74.38	-	-	-	-	0	-	-0.34%
2019-03-06	88.90	-	-	-	-	0	0	-	74.63	-	-	-	-	0	-	0.34%
2019-03-05	88.60	-	-	-	-	0	0	-	74.38	-	-	-	-	0	-	0.17%
2019-03-04	88.45	-	-	-	-	0	0	-	74.25	-	-	-	-	0	-	0.34%
2019-03-01	88.15	-	-	-	-	0	0	-	74.00	-	-	-	-	0	-	0.51%
2019-02-28	87.70	-	-	-	-	0	0	-	73.63	-	-	-	-	0	-	-0.45%
2019-02-27	88.10	-	-	-	-	0	0	-	73.96	-	-	-	-	0	-	-0.34%
2019-02-26	88.40	-	-	-	-	0	0	-	74.21	-	-	-	-	0	-	-0.11%
2019-02-25	88.50	-	-	-	-	0	0	-	74.30	-	-	-	-	0	-	0.06%
2019-02-22	88.45	-	-	-	-	0	0	-	74.25	-	-	-	-	0	-	0.63%
2019-02-21	87.90	-	-	87.90	88.30	37,000	3,258,050	88.055	73.79	-	-	73.79	74.13	44,073	73.924	0.29%
2019-02-20	87.65	-	-	87.75	87.75	10,000	877,500	87.750	73.58	-	-	73.67	73.67	11,912	73.667	0.23%
2019-02-19	87.45	-	-	-	-	0	0	-	73.42	-	-	-	-	0	-	0.00%
2019-02-18	87.45	-	-	-	-	0	0	-	73.42	-	-	-	-	0	-	1.04%
2019-02-15	86.55	-	-	-	-	0	0	-	72.66	-	-	-	-	0	-	-1.48%
2019-02-14	87.85	-	-	-	-	0	0	-	73.75	-	-	-	-	0	-	0.00%
2019-02-13	87.85	-	-	-	-	0	0	-	73.75	-	-	-	-	0	-	0.86%
2019-02-12	87.10	-	-	-	-	0	0	-	73.12	-	-	-	-	0	-	0.23%
2019-02-11	86.90	-	-	-	-	20	1,725	86.250	72.95	-	-	-	-	24	72.408	0.64%
2019-02-08	86.35	-	-	-	-	0	0	-	72.49	-	-	-	-	0	-	0.06%
2019-02-04	86.30	86.30	86.60	-	-	0	0	-	72.45	72.45	72.70	-	-	0	-	0.64%
2019-02-01	85.75	-	-	85.75	85.75	500	42,875	85.750	71.99	-	-	71.99	71.99	596	71.988	0.23%
2019-01-31	85.55	-	-	-	-	0	0	-	71.82	-	-	-	-	0	-	0.77%
2019-01-30	84.90	-	-	-	-	0	0	-	71.27	-	-	-	-	0	-	-0.12%
2019-01-29	85.00	-	-	-	-	0	0	-	71.36	-	-	-	-	0	-	0.00%
2019-01-28	85.00	-	-	-	-	0	0	-	71.36	-	-	-	-	0	-	0.00%
2019-01-25	85.00	-	-	-	-	0	0	-	71.36	-	-	-	-	0	-	1.19%
2019-01-24	84.00	-	-	-	-	0	0	-	70.52	-	-	-	-	0	-	0.12%
2019-01-23	83.90	-	-	84.10	84.10	700	58,870	84.100	70.44	-	-	70.60	70.60	834	70.603	-0.12%
2019-01-22	84.00	-	-	-	-	0	0	-	70.52	-	-	-	-	0	-	-0.18%
2019-01-21	84.15	-	-	-	-	0	0	-	70.64	-	-	-	-	0	-	0.48%
2019-01-18	83.75	-	-	83.55	83.75	21,000	1,754,735	83.559	70.31	-	-	70.14	70.31	25,015	70.149	0.84%
2019-01-17	83.05	-	-	-	-	0	0	-	69.72	-	-	-	-	0	-	0.00%
2019-01-16	83.05	-	-	-	-	0	0	-	69.72	-	-	-	-	0	-	0.42%
2019-01-15	82.70	-	-	81.70	81.70	9,990	816,183	81.700	69.43	-	-	68.59	68.59	11,900	68.588	1.41%
2019-01-14	81.55	-	-	-	-	0	0	-	68.46	-	-	-	-	0	-	-1.21%
2019-01-11	82.55	-	-	-	-	0	0	-	69.30	-	-	-	-	0	-	0.00%
2019-01-10	82.55	-	-	-	-	0	0	-	69.30	-	-	-	-	0	-	0.00%
2019-01-09	82.55	-	-	82.10	82.10	10,000	821,000	82.100	69.30	-	-	68.92	68.92	11,912	68.924	1.91%
2019-01-08	81.00	-	-	-	-	0	0	-	68.00	-	-	-	-	0	-	0.25%
2019-01-07	80.80	-	-	-	-	0	0	-	67.83	-	-	-	-	0	-	0.56%
2019-01-04	80.35	-	-	-	-	0	0	-	67.45	-	-	-	-	0	-	1.84%
2019-01-03	78.90	-	-	-	-	0	0	-	66.24	-	-	-	-	0	-	0.00%
2019-01-02	78.90	-	-	78.90	79.50	10,680	848,580	79.455	66.24	-	-	66.24	66.74	12,722	66.704	-2.83%
2018-12-31	81.20	-	-	-	-	0	0	-	68.17	-	-	-	-	0	-	1.50%
2018-12-28	80.00	-	-	80.00	80.00	10	800	80.000	67.16	-	-	67.16	67.16	12	67.161	-0.44%
2018-12-27	80.35	-	-	80.60	80.60	50	4,030	80.600	67.45	-	-	67.66	67.66	60	67.665	-0.37%
2018-12-24	80.65	80.40	-	80.50	80.50	16,810	1,353,205	80.500	67.71	67.50	-	67.58	67.58	20,024	67.581	-0.68%
2018-12-21	81.20	-	-	-	-	0	0	-	68.17	-	-	-	-	0	-	0.43%
2018-12-20	80.85	-	-	80.60	80.85	2,170	175,202	80.738	67.87	-	-	67.66	67.87	2,585	67.781	-0.92%
2018-12-19	81.60	-	-	81.60	81.65	1,020	83,282	81.649	68.50	-	-	68.50	68.55	1,215	68.545	-0.12%
2018-12-18	81.70	-	-	-	-	0	0	-	68.59	-	-	-	-	0	-	-0.97%
2018-12-17	82.50	-	-	82.35	82.60	53,180	4,388,350	82.519	69.26	-	-	69.13	69.34	63,346	69.276	0.19%
2018-12-14	84.80	84.75	-	84.85	84.90	10,040	852,394	84.900	69.13	69.09	-	69.17	69.21	12,316	69.211	-1.05%
2018-12-13	85.70	-	-	-	-	0	0	-	69.86	-	-	-	-	0	-	0.88%
2018-12-12	84.95	-	-	-	-	0	0	-	69.25	-	-	-	-	0	-	1.25%
2018-12-11	83.90	-	-	-	-	0	0	-	68.40	-	-	-	-	0	-	-0.06%
2018-12-10	83.95	-	-	84.00	84.00	10	840	84.000	68.44	-	-	68.48	68.48	12	68.477	-0.89%
2018-12-07	84.70	84.00	-	84.70	84.80	510	43,198	84.702	69.05	68.48	-	69.05	69.13	626	69.049	-0.12%
2018-12-06	84.80	84.00	-	84.80	84.80	10,000	848,000	84.800	69.13	68.48	-	69.13	69.13	12,267	69.129	-2.47%
2018-12-05	86.95	-	-	86.95	86.95	100	8,695	86.950	70.88	-	-	70.88	70.88	123	70.882	-1.02%
2018-12-04	87.85	-	-	87.35	87.85	30,000	2,625,500	87.517	71.62	-	-	71.21	71.62	36,801	71.344	-0.34%
2018-12-03	88.15	-	-	-	-	0	0	-	71.86	-	-	-	-	0	-	1.50%
2018-11-30	86.85	-	-	-	-	0	0	-	70.80	-	-	-	-	0	-	0.35%
2018-11-29	86.55	-	-	-	-	0	0	-	70.56	-	-	-	-	0	-	-0.75%
2018-11-28	87.20	-	-	86.60	87.05	22,000	1,914,400	87.018	71.09	-	-	70.60	70.96	26,987	70.938	1.28%
2018-11-27	86.10	-	-	-	-	0	0	-	70.19	-	-	-	-	0	-	0.00%
2018-11-26	86.10	76.00	-	85.30	85.30	10,000	853,000	85.300	70.19	61.96	-	69.54	69.54	12,267	69.537	1.71%
2018-11-23	84.65	82.00	-	-	-	0	0	-	69.01	66.85	-	-	-	0	-	0.00%
2018-11-22	84.65	76.00	-	84.55	84.55	10	845	84.500	69.01	61.96	-	68.93	68.93	12	68.885	0.00%
2018-11-21	84.65	76.00	-	-	-	0	0	-	69.01	61.96	-	-	-	0	-	0.24%
2018-11-20	84.45	76.00	-	-	-	0	0	-	68.84	61.96	-	-	-	0	-	-1.46%
2018-11-19	85.70	76.00	-	-	-	0	0	-	69.86	61.96	-	-	-	0	-	0.71%
2018-11-16	85.10	76.00	-	-	-	0	0	-	69.37	61.96	-	-	-	0	-	0.18%
2018-11-15	84.95	76.00	-	-	-	0	0	-	69.25	61.96	-	-	-	0	-	1.31%
2018-11-14	83.85	-	-	83.80	84.15	5,480	460,094	83.959	68.35	-	-	68.31	68.60	6,722	68.444	-0.18%
2018-11-13	84.00	-	-	-	-	0	0	-	68.48	-	-	-	-	0	-	0.42%
2018-11-12	83.65	-	-	83.45	83.45	10,000	834,500	83.450	68.19	-	-	68.03	68.03	12,267	68.029	0.06%
2018-11-09	83.60	-	-	83.50	84.30	17,680	1,482,533	83.854	68.15	-	-	68.07	68.72	21,688	68.358	-1.94%
2018-11-08	85.25	-	-	-	-	0	0	-	69.50	-	-	-	-	0	-	0.59%
2018-11-07	84.75	-	-	-	-	0	0	-	69.09	-	-	-	-	0	-	0.00%
2018-11-06	84.75	-	-	-	-	0	0	-	69.09	-	-	-	-	0	-	0.53%
2018-11-05	84.30	80.50	-	83.80	84.75	2,640	222,489	84.276	68.72	65.62	-	68.31	69.09	3,238	68.702	-1.46%
2018-11-02	85.55	80.50	-	84.50	85.05	10,450	885,712	84.757	69.74	65.62	-	68.88	69.33	12,819	69.094	3.26%
2018-11-01	82.85	80.50	-	83.25	83.25	500	41,625	83.250	67.54	65.62	-	67.87	67.87	613	67.866	1.59%
2018-10-31	81.55	80.50	-	81.35	81.35	40,000	3,254,000	81.350	66.48	65.62	-	66.32	66.32	49,067	66.317	1.12%
2018-10-30	80.65	-	-	-	-	0	0	-	65.75	-	-	-	-	0	-	-0.49%
2018-10-29	81.05	-	-	80.80	80.80	500	40,400	80.800	66.07	-	-	65.87	65.87	613	65.869	0.31%
2018-10-26	80.80	-	-	80.80	81.10	130,000	10,522,442	80.942	65.87	-	-	65.87	66.11	159,469	65.984	-0.92%
2018-10-25	81.55	-	-	81.00	81.20	1,200	97,400	81.167	66.48	-	-	66.03	66.19	1,472	66.167	-1.15%
2018-10-24	82.50	-	-	-	-	0	0	-	67.25	-	-	-	-	0	-	-0.24%
2018-10-23	82.70	-	-	82.75	82.75	500	41,375	82.750	67.42	-	-	67.46	67.46	613	67.458	-2.99%
2018-10-22	85.25	-	-	85.10	85.10	500	42,550	85.100	69.50	-	-	69.37	69.37	613	69.374	2.16%
2018-10-19	83.45	-	-	82.30	83.50	11,000	906,500	82.409	68.03	-	-	67.09	68.07	13,494	67.180	1.03%
2018-10-18	82.60	-	-	-	-	0	0	-	67.34	-	-	-	-	0	-	0.30%
2018-10-16	82.35	-	-	81.95	83.15	30,000	2,476,450	82.548	67.13	-	-	66.81	67.78	36,801	67.294	-0.36%
2018-10-15	82.65	-	-	-	-	0	0	-	67.38	-	-	-	-	0	-	-1.08%
2018-10-12	83.55	-	-	82.05	83.50	2,000	165,329	82.665	68.11	-	-	66.89	68.07	2,453	67.388	1.70%
2018-10-11	82.15	-	-	81.95	82.25	2,150	176,237	81.971	66.97	-	-	66.81	67.05	2,637	66.823	-3.52%
2018-10-10	85.15	-	-	-	-	0	0	-	69.41	-	-	-	-	0	-	0.00%
2018-10-09	85.15	-	-	85.15	85.15	500	42,575	85.150	69.41	-	-	69.41	69.41	613	69.415	0.00%
2018-10-08	85.15	84.95	-	-	-	0	0	-	69.41	69.25	-	-	-	0	-	-1.10%
2018-10-05	86.10	-	-	-	-	0	0	-	70.19	-	-	-	-	0	-	0.00%
2018-10-04	86.10	85.80	-	-	-	0	0	-	70.19	69.94	-	-	-	0	-	-1.60%
2018-10-03	87.50	-	-	87.50	87.50	10,000	875,000	87.500	71.33	-	-	71.33	71.33	12,267	71.330	0.06%
2018-10-02	87.45	87.30	-	88.30	88.30	3,000	264,900	88.300	71.29	71.17	-	71.98	71.98	3,680	71.983	-2.45%
2018-09-28	89.65	-	-	-	-	1,000	90,200	90.200	73.08	-	-	-	-	1,227	73.531	0.00%
2018-09-27	89.65	-	-	-	-	0	0	-	73.08	-	-	-	-	0	-	-0.17%
2018-09-26	89.80	-	-	-	-	0	0	-	73.21	-	-	-	-	0	-	1.18%
2018-09-24	88.75	-	-	88.75	89.20	520	46,375	89.183	72.35	-	-	72.35	72.72	638	72.702	-1.00%
2018-09-21	89.65	-	-	-	-	0	0	-	73.08	-	-	-	-	0	-	1.88%
2018-09-20	88.00	-	-	-	-	0	0	-	71.74	-	-	-	-	0	-	0.00%
2018-09-19	88.00	-	-	87.80	88.15	22,560	1,984,605	87.970	71.74	-	-	71.57	71.86	27,674	71.714	1.21%
2018-09-18	86.95	-	-	86.00	86.00	500	43,000	86.000	70.88	-	-	70.11	70.11	613	70.108	0.35%
2018-09-17	86.65	86.45	-	-	-	0	0	-	70.64	70.47	-	-	-	0	-	-0.63%
2018-09-14	87.20	-	-	87.00	87.00	1,000	87,000	87.000	71.09	-	-	70.92	70.92	1,227	70.923	0.93%
2018-09-13	86.40	-	-	85.75	86.20	30,000	2,577,000	85.900	70.43	-	-	69.90	70.27	36,801	70.026	1.71%
2018-09-12	84.95	-	-	85.00	85.00	40,000	3,400,000	85.000	69.25	-	-	69.29	69.29	49,067	69.292	0.06%
2018-09-11	84.90	-	-	85.00	85.00	300	25,500	85.000	69.21	-	-	69.29	69.29	368	69.292	-0.47%
2018-09-10	85.30	85.00	-	85.00	85.80	94,530	8,078,892	85.464	69.54	69.29	-	69.29	69.94	115,959	69.670	-1.22%
2018-09-07	86.35	85.80	-	86.40	86.40	990	85,536	86.400	70.39	69.94	-	70.43	70.43	1,214	70.434	-0.06%
2018-09-06	86.40	86.00	-	86.50	87.05	112,480	9,734,834	86.547	70.43	70.11	-	70.52	70.96	137,978	70.554	-1.09%
2018-09-05	87.35	-	-	87.40	88.05	120,000	10,523,387	87.695	71.21	-	-	71.25	71.78	147,202	71.489	-2.18%
2018-09-04	89.30	-	-	88.25	88.30	90,000	7,943,000	88.256	72.80	-	-	71.94	71.98	110,402	71.946	0.90%
2018-09-03	88.50	-	-	-	-	0	0	-	72.15	-	-	-	-	0	-	-0.62%
2018-08-31	89.05	-	-	-	-	0	0	-	72.59	-	-	-	-	0	-	-1.06%
2018-08-30	90.00	-	-	-	-	0	0	-	73.37	-	-	-	-	0	-	-0.22%
2018-08-29	90.20	-	-	-	-	0	0	-	73.53	-	-	-	-	0	-	0.61%
2018-08-28	89.65	-	-	-	-	0	0	-	73.08	-	-	-	-	0	-	0.17%
2018-08-27	89.50	-	-	-	-	0	0	-	72.96	-	-	-	-	0	-	0.85%
2018-08-24	88.75	-	-	-	-	0	0	-	72.35	-	-	-	-	0	-	0.00%
2018-08-23	88.75	-	-	88.50	88.50	1,000	88,500	88.500	72.35	-	-	72.15	72.15	1,227	72.146	-0.11%
2018-08-22	88.85	-	-	-	-	0	0	-	72.43	-	-	-	-	0	-	0.79%
2018-08-21	88.15	-	-	-	-	0	0	-	71.86	-	-	-	-	0	-	0.51%
2018-08-20	87.70	-	-	-	-	0	0	-	71.49	-	-	-	-	0	-	0.86%
2018-08-17	86.95	-	-	-	-	0	0	-	70.88	-	-	-	-	0	-	0.00%
2018-08-16	86.95	86.95	-	86.95	87.40	22,020	1,923,244	87.341	70.88	70.88	-	70.88	71.25	27,012	71.201	-1.08%
2018-08-15	87.90	-	-	-	-	0	0	-	71.66	-	-	-	-	0	-	-1.24%
2018-08-14	89.00	-	-	-	-	0	0	-	72.55	-	-	-	-	0	-	-0.50%
2018-08-13	89.45	-	-	89.35	89.50	34,500	3,084,680	89.411	72.92	-	-	72.84	72.96	42,321	72.888	-1.05%
2018-08-10	90.40	-	-	90.40	90.65	16,310	1,475,870	90.489	73.69	-	-	73.69	73.90	20,007	73.767	-0.28%
2018-08-09	90.65	-	-	-	-	0	0	-	73.90	-	-	-	-	0	-	0.78%
2018-08-08	89.95	-	-	89.70	90.00	58,000	5,208,135	89.795	73.33	-	-	73.12	73.37	71,148	73.202	0.06%
2018-08-07	89.90	-	-	-	-	0	0	-	73.29	-	-	-	-	0	-	1.52%
2018-08-06	88.55	-	-	88.55	88.55	3,000	265,650	88.550	72.19	-	-	72.19	72.19	3,680	72.186	-0.34%
2018-08-03	88.85	-	-	88.50	88.65	10,000	885,300	88.530	72.43	-	-	72.15	72.27	12,267	72.170	0.85%
2018-08-02	88.10	87.00	-	87.90	88.70	65,000	5,729,000	88.139	71.82	70.92	-	71.66	72.31	79,735	71.851	-2.00%
2018-08-01	89.90	-	-	-	-	0	0	-	73.29	-	-	-	-	0	-	-1.10%
2018-07-31	90.90	-	-	90.90	91.00	30,000	2,728,000	90.933	74.10	-	-	74.10	74.18	36,801	74.129	-0.22%
2018-07-30	91.10	-	-	90.95	91.30	50,560	4,608,060	91.140	74.27	-	-	74.14	74.43	62,021	74.298	0.00%
2018-07-27	91.10	-	-	-	-	0	0	-	74.27	-	-	-	-	0	-	0.16%
2018-07-26	90.95	-	-	91.25	91.30	4,000	365,100	91.275	74.14	-	-	74.39	74.43	4,907	74.408	-0.38%
2018-07-25	91.30	-	-	91.25	91.25	10,000	912,500	91.250	74.43	-	-	74.39	74.39	12,267	74.387	0.44%
2018-07-24	90.90	-	-	89.85	90.10	8,000	719,850	89.981	74.10	-	-	73.25	73.45	9,813	73.353	2.08%
2018-07-23	89.05	-	-	88.80	89.00	5,040	447,872	88.864	72.59	-	-	72.39	72.55	6,182	72.442	-0.06%
2018-07-20	89.10	-	-	88.25	88.80	37,000	3,271,900	88.430	72.63	-	-	71.94	72.39	45,387	72.088	0.79%
2018-07-19	88.40	-	-	88.40	88.75	83,000	7,342,250	88.461	72.06	-	-	72.06	72.35	101,815	72.114	0.40%
2018-07-18	88.05	-	-	87.95	88.40	46,900	4,128,055	88.018	71.78	-	-	71.70	72.06	57,532	71.753	0.34%
2018-07-17	87.75	-	-	87.70	88.10	26,090	2,289,297	87.746	71.53	-	-	71.49	71.82	32,004	71.531	-1.29%
2018-07-16	88.90	-	-	88.40	89.10	63,000	5,584,204	88.638	72.47	-	-	72.06	72.63	77,281	72.258	0.00%
2018-07-13	88.90	-	-	88.85	89.00	7,000	622,500	88.929	72.47	-	-	72.43	72.55	8,587	72.495	0.45%
2018-07-12	88.50	-	-	88.05	88.20	5,000	440,650	88.130	72.15	-	-	71.78	71.90	6,133	71.844	1.03%
2018-07-11	87.60	-	-	87.30	87.60	60,000	5,251,503	87.525	71.41	-	-	71.17	71.41	73,601	71.351	-1.02%
2018-07-10	88.50	-	-	88.85	88.90	10,000	888,850	88.885	72.15	-	-	72.43	72.47	12,267	72.459	-0.06%
2018-07-09	88.55	-	-	88.25	88.80	209,000	18,502,030	88.527	72.19	-	-	71.94	72.39	256,377	72.167	1.26%
2018-07-06	87.45	-	-	86.70	88.00	195,030	16,957,940	86.950	71.29	-	-	70.68	71.74	239,241	70.882	1.10%
2018-07-05	86.50	-	-	85.95	87.15	185,000	16,055,650	86.787	70.52	-	-	70.07	71.05	226,937	70.749	0.00%
2018-07-04	86.50	-	-	86.10	87.75	31,730	2,772,543	87.379	70.52	-	-	70.19	71.53	38,923	71.232	-1.76%
2018-07-03	88.05	86.50	-	87.15	88.25	250,990	21,966,861	87.521	71.78	70.52	-	71.05	71.94	307,886	71.347	-0.40%
2018-06-29	88.40	-	-	-	-	0	0	-	72.06	-	-	-	-	0	-	1.67%
2018-06-28	86.95	-	-	-	-	0	0	-	70.88	-	-	-	-	0	-	0.69%
2018-06-27	86.35	-	-	86.35	88.00	57,440	5,002,510	87.091	70.39	-	-	70.39	71.74	70,461	70.997	-1.20%
2018-06-26	87.40	-	-	87.35	87.65	230,000	20,127,550	87.511	71.25	-	-	71.21	71.45	282,138	71.339	-0.11%
2018-06-25	87.50	-	-	88.20	88.30	5,000	441,350	88.270	71.33	-	-	71.90	71.98	6,133	71.958	-0.62%
2018-06-22	88.05	-	-	87.30	87.95	105,000	9,220,150	87.811	71.78	-	-	71.17	71.70	128,802	71.584	0.11%
2018-06-21	87.95	-	-	88.05	88.35	2,000	176,400	88.200	71.70	-	-	71.78	72.02	2,453	71.901	-0.85%
2018-06-20	88.70	-	-	88.00	89.40	30,000	2,670,400	89.013	72.31	-	-	71.74	72.88	36,801	72.564	0.80%
2018-06-19	88.00	-	-	88.05	88.35	56,000	4,938,850	88.194	71.74	-	-	71.78	72.02	68,694	71.896	-1.84%
2018-06-15	90.15	-	-	90.30	90.55	4,000	361,650	90.413	73.08	-	-	73.21	73.41	4,934	73.297	-0.06%
2018-06-14	90.20	-	-	89.95	90.90	81,010	7,304,302	90.165	73.12	-	-	72.92	73.69	99,927	73.096	-1.15%
2018-06-13	91.25	-	-	91.75	91.75	150	13,762	91.747	73.98	-	-	74.38	74.38	185	74.378	-1.19%
2018-06-12	92.35	-	-	92.35	92.35	21,980	2,029,853	92.350	74.87	-	-	74.87	74.87	27,113	74.867	0.22%
2018-06-11	92.15	92.15	-	91.90	92.15	2,000	184,050	92.025	74.71	74.71	-	74.50	74.71	2,467	74.604	0.27%
2018-06-08	91.90	-	-	93.05	93.05	10,000	930,500	93.050	74.50	-	-	75.43	75.43	12,335	75.435	-1.34%
2018-06-07	93.15	-	-	-	-	0	0	-	75.52	-	-	-	-	0	-	1.09%
2018-06-06	92.15	-	-	92.00	92.55	123,700	11,402,495	92.179	74.71	-	-	74.58	75.03	152,586	74.728	0.11%
2018-06-05	92.05	-	-	-	-	0	0	-	74.62	-	-	-	-	0	-	0.11%
2018-06-04	91.95	-	-	91.75	91.80	1,920	176,206	91.774	74.54	-	-	74.38	74.42	2,368	74.400	1.55%
2018-06-01	90.55	-	-	-	-	0	0	-	73.41	-	-	-	-	0	-	0.33%
2018-05-31	90.25	-	-	89.65	90.25	13,220	1,191,756	90.148	73.16	-	-	72.68	73.16	16,307	73.082	1.18%
2018-05-30	89.20	-	-	89.20	89.45	50,000	4,465,200	89.304	72.31	-	-	72.31	72.52	61,676	72.398	-1.38%
2018-05-29	90.45	-	-	90.60	90.75	50,000	4,534,000	90.680	73.33	-	-	73.45	73.57	61,676	73.513	-0.44%
2018-05-28	90.85	-	-	-	-	0	0	-	73.65	-	-	-	-	0	-	0.44%
2018-05-25	90.45	-	-	-	-	0	0	-	73.33	-	-	-	-	0	-	-0.06%
2018-05-24	90.50	-	-	90.30	90.35	4,000	361,350	90.338	73.37	-	-	73.21	73.25	4,934	73.236	0.11%
2018-05-23	90.40	-	-	-	-	0	0	-	73.29	-	-	-	-	0	-	-1.85%
2018-05-21	92.10	-	-	92.05	92.35	20,210	1,864,230	92.243	74.66	-	-	74.62	74.87	24,929	74.781	1.21%
2018-05-18	91.00	90.40	-	90.65	91.05	6,000	545,365	90.894	73.77	73.29	-	73.49	73.81	7,401	73.687	0.22%
2018-05-17	90.80	-	-	90.55	90.80	5,000	453,150	90.630	73.61	-	-	73.41	73.61	6,168	73.473	-0.11%
2018-05-16	90.90	-	-	90.25	90.85	59,500	5,397,581	90.716	73.69	-	-	73.16	73.65	73,394	73.542	-0.22%
2018-05-15	91.10	-	-	91.10	91.10	210	19,131	91.100	73.85	-	-	73.85	73.85	259	73.854	-0.60%
2018-05-14	91.65	-	-	91.65	91.65	520	47,658	91.650	74.30	-	-	74.30	74.30	641	74.300	1.44%
2018-05-11	90.35	-	-	-	-	0	0	-	73.25	-	-	-	-	0	-	0.56%
2018-05-10	89.85	-	-	-	-	0	0	-	72.84	-	-	-	-	0	-	0.62%
2018-05-09	89.30	-	-	-	-	0	0	-	72.39	-	-	-	-	0	-	0.68%
2018-05-08	88.70	-	-	-	-	0	0	-	71.91	-	-	-	-	0	-	1.37%
2018-05-07	87.50	-	-	87.40	87.50	50,000	4,371,000	87.420	70.94	-	-	70.85	70.94	61,676	70.871	0.17%
2018-05-04	87.35	-	-	87.40	87.90	66,100	5,798,820	87.728	70.81	-	-	70.85	71.26	81,535	71.120	-1.30%
2018-05-03	88.50	88.00	-	88.30	88.40	60,000	5,303,000	88.383	71.75	71.34	-	71.58	71.67	74,011	71.652	-1.23%
2018-05-02	89.60	-	-	89.60	89.60	1,100	98,560	89.600	72.64	-	-	72.64	72.64	1,357	72.638	0.39%
2018-04-30	89.25	87.85	-	89.15	89.20	3,000	267,550	89.183	72.35	71.22	-	72.27	72.31	3,701	72.300	1.48%
2018-04-27	87.95	87.85	-	87.60	87.95	240,000	21,065,990	87.775	71.30	71.22	-	71.02	71.30	296,044	71.158	1.03%
2018-04-26	87.05	-	-	86.90	87.15	30,000	2,611,500	87.050	70.57	-	-	70.45	70.65	37,005	70.571	-1.02%
2018-04-25	87.95	-	-	87.50	87.85	58,000	5,090,500	87.767	71.30	-	-	70.94	71.22	71,544	71.152	-0.85%
2018-04-24	88.70	-	-	-	-	0	0	-	71.91	-	-	-	-	0	-	1.26%
2018-04-23	87.60	-	-	-	-	0	0	-	71.02	-	-	-	-	0	-	-0.23%
2018-04-20	87.80	-	-	88.35	88.35	80,000	7,068,000	88.350	71.18	-	-	71.62	71.62	98,681	71.625	-0.28%
2018-04-19	88.05	-	-	-	-	0	0	-	71.38	-	-	-	-	0	-	1.03%
2018-04-18	87.15	-	-	-	-	0	0	-	70.65	-	-	-	-	0	-	0.64%
2018-04-17	86.60	-	-	86.90	86.95	80,000	6,955,500	86.944	70.21	-	-	70.45	70.49	98,681	70.485	-0.52%
2018-04-16	87.05	-	-	87.05	87.75	23,000	2,011,050	87.437	70.57	-	-	70.57	71.14	28,371	70.884	-2.19%
2018-04-13	89.00	-	-	89.40	89.40	10,000	894,000	89.400	72.15	-	-	72.48	72.48	12,335	72.476	0.39%
2018-04-12	88.65	-	-	88.65	88.75	81,000	7,187,650	88.736	71.87	-	-	71.87	71.95	99,915	71.938	-0.34%
2018-04-11	88.95	-	-	88.85	88.85	7,840	696,584	88.850	72.11	-	-	72.03	72.03	9,671	72.030	0.40%
2018-04-10	88.60	-	-	87.40	87.50	20,000	1,749,000	87.450	71.83	-	-	70.85	70.94	24,670	70.895	1.26%
2018-04-09	87.50	-	-	86.60	88.10	61,000	5,341,600	87.567	70.94	-	-	70.21	71.42	75,244	70.990	1.10%
2018-04-06	86.55	85.55	-	86.40	86.55	13,000	1,124,700	86.515	70.17	69.35	-	70.04	70.17	16,036	70.137	1.17%
2018-04-04	85.55	-	-	85.55	85.70	1,150	98,532	85.680	69.35	-	-	69.35	69.48	1,419	69.460	-1.72%
2018-04-03	87.05	85.50	-	86.35	87.10	13,010	1,131,664	86.984	70.57	69.31	-	70.00	70.61	16,048	70.517	0.58%
2018-03-29	86.55	85.50	-	86.25	86.25	100	8,625	86.250	70.17	69.31	-	69.92	69.92	123	69.922	-0.12%
2018-03-28	86.65	85.50	-	87.10	87.95	15,000	1,316,450	87.763	70.25	69.31	-	70.61	71.30	18,503	71.149	-1.98%
2018-03-27	88.40	-	-	88.30	88.40	2,000	176,700	88.350	71.67	-	-	71.58	71.67	2,467	71.625	0.57%
2018-03-26	87.90	85.50	-	87.80	87.90	3,000	263,550	87.850	71.26	69.31	-	71.18	71.26	3,701	71.219	0.17%
2018-03-23	87.75	-	-	87.10	87.75	6,900	603,365	87.444	71.14	-	-	70.61	71.14	8,511	70.890	-2.55%
2018-03-22	90.05	-	-	-	-	0	0	-	73.00	-	-	-	-	0	-	-1.37%
2018-03-21	91.30	-	-	-	-	0	0	-	74.02	-	-	-	-	0	-	-0.05%
2018-03-20	91.35	-	-	90.80	90.80	10,000	908,000	90.800	74.06	-	-	73.61	73.61	12,335	73.611	-0.16%
2018-03-19	91.50	-	-	91.40	91.50	20,000	1,829,000	91.450	74.18	-	-	74.10	74.18	24,670	74.138	0.00%
2018-03-16	91.50	-	-	91.30	91.50	50,000	4,567,140	91.343	74.18	-	-	74.02	74.18	61,676	74.051	0.38%
2018-03-15	91.15	-	-	90.15	91.10	1,300	117,480	90.369	73.89	-	-	73.08	73.85	1,604	73.262	0.22%
2018-03-14	90.95	-	-	90.15	90.60	11,000	992,100	90.191	73.73	-	-	73.08	73.45	13,569	73.117	-0.71%
2018-03-13	91.60	-	-	-	-	0	0	-	74.26	-	-	-	-	0	-	0.16%
2018-03-12	91.45	-	-	-	-	0	0	-	74.14	-	-	-	-	0	-	1.67%
2018-03-09	89.95	-	-	-	-	0	0	-	72.92	-	-	-	-	0	-	1.07%
2018-03-08	89.00	-	-	89.00	89.00	51,000	4,539,000	89.000	72.15	-	-	72.15	72.15	62,909	72.152	1.31%
2018-03-07	87.85	-	-	88.40	88.45	160,000	14,146,200	88.414	71.22	-	-	71.67	71.71	197,362	71.676	-0.96%
2018-03-06	88.70	-	-	88.05	88.50	175,900	15,536,995	88.329	71.91	-	-	71.38	71.75	216,975	71.607	1.84%
2018-03-05	87.10	-	-	87.70	88.90	224,600	19,893,550	88.573	70.61	-	-	71.10	72.07	277,048	71.806	-2.52%
2018-03-02	89.35	-	-	-	-	0	0	-	72.44	-	-	-	-	0	-	-1.27%
2018-03-01	90.50	-	-	88.80	90.50	32,000	2,867,950	89.623	73.37	-	-	71.99	73.37	39,472	72.657	1.12%
2018-02-28	89.50	-	-	89.70	89.70	10,000	897,000	89.700	72.56	-	-	72.72	72.72	12,335	72.719	-1.21%
2018-02-27	90.60	-	-	91.05	91.05	6,000	546,300	91.050	73.45	-	-	73.81	73.81	7,401	73.813	-0.77%
2018-02-26	91.30	-	-	91.30	91.30	1,000	91,300	91.300	74.02	-	-	74.02	74.02	1,234	74.016	0.16%
2018-02-23	91.15	-	-	91.15	91.20	4,000	364,750	91.188	73.89	-	-	73.89	73.94	4,934	73.925	0.66%
2018-02-22	90.55	-	-	90.45	90.70	17,720	1,606,354	90.652	73.41	-	-	73.33	73.53	21,858	73.491	-0.71%
2018-02-21	91.20	-	-	90.15	90.95	241,430	21,886,013	90.652	73.94	-	-	73.08	73.73	297,808	73.490	1.67%
2018-02-20	89.70	-	-	89.50	89.95	102,030	9,159,227	89.770	72.72	-	-	72.56	72.92	125,856	72.776	0.06%
2018-02-15	89.65	-	-	89.15	89.40	30,000	2,678,500	89.283	72.68	-	-	72.27	72.48	37,005	72.381	0.90%
2018-02-14	88.85	-	-	88.35	88.90	33,700	2,988,745	88.687	72.03	-	-	71.62	72.07	41,569	71.898	2.54%
2018-02-13	86.65	-	-	87.30	87.30	10,000	873,000	87.300	70.25	-	-	70.77	70.77	12,335	70.773	1.40%
2018-02-12	85.45	-	-	85.40	85.40	10,000	854,000	85.400	69.27	-	-	69.23	69.23	12,335	69.233	0.29%
2018-02-09	85.20	85.20	85.65	84.90	86.40	88,440	7,568,108	85.573	69.07	69.07	69.44	68.83	70.04	109,092	69.374	-3.40%
2018-02-08	88.20	-	-	88.10	89.05	5,500	485,725	88.314	71.50	-	-	71.42	72.19	6,784	71.595	0.86%
2018-02-07	87.45	-	-	87.65	90.05	61,080	5,441,679	89.091	70.89	-	-	71.06	73.00	75,343	72.225	-1.30%
2018-02-06	88.60	88.45	89.40	88.60	89.90	25,250	2,252,825	89.221	71.83	71.71	72.48	71.83	72.88	31,146	72.331	-5.04%
2018-02-05	93.30	93.25	93.50	93.20	93.20	100	9,320	93.200	75.64	75.60	75.80	75.56	75.56	123	75.556	-0.64%
2018-02-02	93.90	-	-	93.55	93.55	480	44,904	93.550	76.12	-	-	75.84	75.84	592	75.840	-0.69%
2018-02-01	94.55	-	-	94.55	94.55	1,000	94,550	94.550	76.65	-	-	76.65	76.65	1,234	76.651	-0.47%
2018-01-31	95.00	-	-	94.30	95.00	24,000	2,273,000	94.708	77.02	-	-	76.45	77.02	29,604	76.779	0.05%
2018-01-30	94.95	-	-	94.60	95.50	24,240	2,303,259	95.019	76.98	-	-	76.69	77.42	29,900	77.031	-0.94%
2018-01-29	95.85	-	-	-	-	0	0	-	77.70	-	-	-	-	0	-	-0.31%
2018-01-26	96.15	85.95	-	95.35	96.25	8,000	768,300	96.038	77.95	69.68	-	77.30	78.03	9,868	77.857	1.16%
2018-01-25	95.05	-	-	95.05	95.70	1,770	168,615	95.263	77.06	-	-	77.06	77.58	2,183	77.229	-1.60%
2018-01-24	96.60	-	-	96.40	96.55	1,770	170,674	96.426	78.31	-	-	78.15	78.27	2,183	78.172	0.10%
2018-01-23	96.50	-	-	96.50	96.50	1,000	96,500	96.500	78.23	-	-	78.23	78.23	1,234	78.232	1.79%
2018-01-22	94.80	-	-	94.50	94.50	1,000	94,500	94.500	76.85	-	-	76.61	76.61	1,234	76.610	0.48%
2018-01-19	94.35	-	-	94.25	94.40	11,000	1,038,250	94.386	76.49	-	-	76.41	76.53	13,569	76.518	-0.26%
2018-01-18	94.60	-	-	94.25	94.80	15,000	1,420,050	94.670	76.69	-	-	76.41	76.85	18,503	76.748	0.48%
2018-01-17	94.15	-	-	93.55	93.55	2,000	187,100	93.550	76.33	-	-	75.84	75.84	2,467	75.840	0.32%
2018-01-16	93.85	-	-	92.85	93.75	43,000	4,015,250	93.378	76.08	-	-	75.27	76.00	53,041	75.701	1.30%
2018-01-15	92.65	-	-	92.65	93.40	11,000	1,019,900	92.718	75.11	-	-	75.11	75.72	13,569	75.166	-0.64%
2018-01-12	93.25	-	-	93.25	93.25	1,000	93,250	93.250	75.60	-	-	75.60	75.60	1,234	75.597	0.43%
2018-01-11	92.85	-	-	92.85	92.95	20,000	1,858,000	92.900	75.27	-	-	75.27	75.35	24,670	75.313	-0.05%
2018-01-10	92.90	-	-	92.85	93.05	26,200	2,434,560	92.922	75.31	-	-	75.27	75.43	32,318	75.331	0.27%
2018-01-09	92.65	-	-	92.45	92.65	22,000	2,036,050	92.548	75.11	-	-	74.95	75.11	27,137	75.028	1.09%
2018-01-08	91.65	-	-	91.40	91.50	10,200	933,280	91.498	74.30	-	-	74.10	74.18	12,582	74.177	0.22%
2018-01-05	91.45	-	-	91.75	91.75	10,000	917,500	91.750	74.14	-	-	74.38	74.38	12,335	74.381	0.11%
2018-01-04	91.35	-	-	-	-	0	0	-	74.06	-	-	-	-	0	-	0.11%
2018-01-03	91.25	-	-	91.35	91.35	10,000	913,500	91.350	73.98	-	-	74.06	74.06	12,335	74.057	0.61%
2018-01-02	90.70	-	-	89.90	90.70	30,000	2,708,000	90.267	73.53	-	-	72.88	73.53	37,005	73.178	1.40%
2017-12-29	89.45	-	-	-	-	0	0	-	72.52	-	-	-	-	0	-	0.11%
2017-12-28	89.35	-	-	-	-	0	0	-	72.44	-	-	-	-	0	-	0.28%
2017-12-27	89.10	-	-	-	-	0	0	-	72.23	-	-	-	-	0	-	0.00%
2017-12-22	89.10	-	-	-	-	0	0	-	72.23	-	-	-	-	0	-	0.73%
2017-12-21	88.45	-	-	-	-	0	0	-	71.71	-	-	-	-	0	-	0.06%
2017-12-20	88.40	-	-	-	-	0	0	-	71.67	-	-	-	-	0	-	-0.28%
2017-12-19	88.65	-	-	-	-	0	0	-	71.87	-	-	-	-	0	-	0.45%
2017-12-18	88.25	-	-	88.05	88.25	400	35,260	88.150	71.54	-	-	71.38	71.54	493	71.462	0.68%
2017-12-15	90.15	-	-	89.95	89.95	8,930	803,253	89.950	71.06	-	-	70.90	70.90	11,329	70.903	-1.26%
2017-12-14	91.30	-	-	-	-	0	0	-	71.97	-	-	-	-	0	-	-0.27%
2017-12-13	91.55	-	-	90.90	91.55	2,000	182,450	91.225	72.16	-	-	71.65	72.16	2,537	71.908	1.44%
2017-12-12	90.25	-	-	-	-	0	0	-	71.14	-	-	-	-	0	-	-0.28%
2017-12-11	90.50	-	-	89.75	90.40	48,000	4,320,500	90.010	71.34	-	-	70.75	71.26	60,894	70.951	1.06%
2017-12-08	89.55	-	-	-	-	0	0	-	70.59	-	-	-	-	0	-	1.24%
2017-12-07	88.45	-	-	-	-	0	0	-	69.72	-	-	-	-	0	-	0.00%
2017-12-06	88.45	-	-	88.55	88.55	370	32,763	88.549	69.72	-	-	69.80	69.80	469	69.799	-2.05%
2017-12-05	90.30	90.05	-	-	-	0	0	-	71.18	70.98	-	-	-	0	-	-0.99%
2017-12-04	91.20	-	-	90.70	90.70	10,000	907,000	90.700	71.89	-	-	71.49	71.49	12,686	71.494	0.05%
2017-12-01	91.15	90.80	-	-	-	0	0	-	71.85	71.57	-	-	-	0	-	-0.49%
2017-11-30	91.60	91.50	-	-	-	0	0	-	72.20	72.13	-	-	-	0	-	-0.97%
2017-11-29	92.50	92.25	92.45	-	-	0	0	-	72.91	72.72	72.87	-	-	0	-	-0.16%
2017-11-28	92.65	-	-	-	-	0	0	-	73.03	-	-	-	-	0	-	-0.16%
2017-11-27	92.80	-	-	-	-	0	0	-	73.15	-	-	-	-	0	-	-0.16%
2017-11-24	92.95	92.95	93.10	92.60	92.65	20,000	1,852,500	92.625	73.27	73.27	73.39	72.99	73.03	25,373	73.012	0.49%
2017-11-23	92.50	92.40	92.55	93.40	93.50	30,000	2,803,500	93.450	72.91	72.83	72.95	73.62	73.70	38,059	73.662	-1.28%
2017-11-22	93.70	93.55	93.70	93.90	94.20	56,000	5,269,300	94.095	73.86	73.74	73.86	74.02	74.25	71,043	74.170	0.43%
2017-11-21	93.30	93.35	93.50	92.60	92.95	30,000	2,783,500	92.783	73.54	73.58	73.70	72.99	73.27	38,059	73.137	1.97%
2017-11-20	91.50	-	-	-	-	0	0	-	72.13	-	-	-	-	0	-	0.05%
2017-11-17	91.45	91.45	91.60	-	-	0	0	-	72.09	72.09	72.20	-	-	0	-	0.49%
2017-11-16	91.00	91.00	91.15	-	-	0	0	-	71.73	71.73	71.85	-	-	0	-	0.11%
2017-11-15	90.90	90.70	90.90	90.90	91.10	2,000	182,000	91.000	71.65	71.49	71.65	71.65	71.81	2,537	71.731	-0.71%
2017-11-14	91.55	91.55	91.70	91.55	91.85	10,010	919,415	91.850	72.16	72.16	72.28	72.16	72.40	12,699	72.401	-0.27%
2017-11-13	91.80	-	-	-	-	0	0	-	72.36	-	-	-	-	0	-	0.38%
2017-11-10	91.45	-	-	-	-	0	0	-	72.09	-	-	-	-	0	-	0.05%
2017-11-09	91.40	91.40	91.55	91.00	91.25	20,000	1,822,500	91.125	72.05	72.05	72.16	71.73	71.93	25,373	71.829	0.72%
2017-11-08	90.75	90.65	90.80	-	-	0	0	-	71.53	71.46	71.57	-	-	0	-	-0.06%
2017-11-07	90.80	90.80	90.95	90.10	90.75	33,000	2,989,800	90.600	71.57	71.57	71.69	71.02	71.53	41,865	71.416	1.40%
2017-11-06	89.55	89.55	89.70	88.60	89.25	23,000	2,045,950	88.954	70.59	70.59	70.71	69.84	70.35	29,178	70.118	0.11%
2017-11-03	89.45	89.35	-	89.20	89.20	11,250	1,003,500	89.200	70.51	70.43	-	70.31	70.31	14,272	70.312	0.51%
2017-11-02	89.00	88.90	89.10	89.00	89.00	11,000	979,000	89.000	70.15	70.08	70.23	70.15	70.15	13,955	70.154	-0.34%
2017-11-01	89.30	89.35	89.45	88.80	89.20	11,000	977,200	88.836	70.39	70.43	70.51	70.00	70.31	13,955	70.025	0.85%
2017-10-31	88.55	88.45	88.60	88.40	88.40	10,000	884,000	88.400	69.80	69.72	69.84	69.68	69.68	12,686	69.681	-0.67%
2017-10-30	89.15	89.05	89.15	89.65	89.65	9,000	806,850	89.650	70.27	70.19	70.27	70.67	70.67	11,418	70.667	-0.06%
2017-10-27	89.20	89.20	89.35	-	-	0	0	-	70.31	70.31	70.43	-	-	0	-	0.73%
2017-10-26	88.55	88.40	88.55	-	-	0	0	-	69.80	69.68	69.80	-	-	0	-	-0.06%
2017-10-25	88.60	88.60	88.75	-	-	0	0	-	69.84	69.84	69.96	-	-	0	-	0.34%
2017-10-24	88.30	88.15	88.30	-	-	0	0	-	69.60	69.48	69.60	-	-	0	-	-0.56%
2017-10-23	88.80	88.65	88.80	89.40	89.40	10,000	894,000	89.400	70.00	69.88	70.00	70.47	70.47	12,686	70.470	-0.22%
2017-10-20	89.00	-	-	-	-	0	0	-	70.15	-	-	-	-	0	-	0.91%
2017-10-19	88.20	-	-	88.45	89.95	20,700	1,842,965	89.032	69.52	-	-	69.72	70.90	26,261	70.180	-1.51%
2017-10-18	89.55	89.55	89.70	-	-	0	0	-	70.59	70.59	70.71	-	-	0	-	0.11%
2017-10-17	89.45	89.45	89.60	89.30	89.50	16,800	1,501,460	89.373	70.51	70.51	70.63	70.39	70.55	21,313	70.448	0.51%
2017-10-16	89.00	89.00	89.15	-	-	0	0	-	70.15	70.15	70.27	-	-	0	-	0.74%
2017-10-13	88.35	87.00	-	88.00	88.00	7,500	660,000	88.000	69.64	68.58	-	69.37	69.37	9,515	69.366	0.00%
2017-10-12	88.35	87.80	-	88.35	88.35	1,500	132,525	88.350	69.64	69.21	-	69.64	69.64	1,903	69.642	0.45%
2017-10-11	87.95	87.80	87.95	88.55	88.55	6,000	531,300	88.550	69.33	69.21	69.33	69.80	69.80	7,612	69.800	-0.68%
2017-10-10	88.55	88.40	88.60	-	-	0	0	-	69.80	69.68	69.84	-	-	0	-	-0.17%
2017-10-09	88.70	-	-	-	-	0	0	-	69.92	-	-	-	-	0	-	-0.56%
2017-10-06	89.20	-	-	-	-	0	0	-	70.31	-	-	-	-	0	-	0.34%
2017-10-04	88.90	-	-	88.90	89.25	3,000	267,300	89.100	70.08	-	-	70.08	70.35	3,806	70.233	0.57%
2017-10-03	88.40	-	-	88.20	88.40	14,000	1,237,000	88.357	69.68	-	-	69.52	69.68	17,761	69.648	2.37%
2017-09-29	86.35	85.10	-	-	-	0	0	-	68.07	67.08	-	-	-	0	-	0.00%
2017-09-28	86.35	85.10	-	86.35	86.35	1,000	86,350	86.350	68.07	67.08	-	68.07	68.07	1,269	68.066	-0.12%
2017-09-27	86.45	85.10	-	86.15	86.15	110	9,476	86.146	68.14	67.08	-	67.91	67.91	140	67.904	0.70%
2017-09-26	85.85	85.10	-	-	-	0	0	-	67.67	67.08	-	-	-	0	-	0.18%
2017-09-25	85.70	85.40	-	85.65	85.70	10,110	866,421	85.699	67.55	67.32	-	67.51	67.55	12,826	67.553	-0.81%
2017-09-22	86.40	86.30	-	86.25	86.40	24,400	2,106,010	86.312	68.10	68.03	-	67.99	68.10	30,955	68.035	-1.03%
2017-09-21	87.30	-	-	-	-	0	0	-	68.81	-	-	-	-	0	-	0.40%
2017-09-20	86.95	-	-	86.95	86.95	1,000	86,950	86.950	68.54	-	-	68.54	68.54	1,269	68.538	-0.17%
2017-09-19	87.10	-	-	-	-	0	0	-	68.66	-	-	-	-	0	-	0.29%
2017-09-18	86.85	-	-	86.00	86.00	3,800	326,800	86.000	68.46	-	-	67.79	67.79	4,821	67.790	1.46%
2017-09-15	85.60	-	-	85.00	85.00	20,000	1,700,000	85.000	67.47	-	-	67.00	67.00	25,373	67.001	-0.23%
2017-09-14	85.80	-	-	85.80	86.00	21,200	1,818,990	85.801	67.63	-	-	67.63	67.79	26,895	67.633	0.06%
2017-09-13	85.75	-	-	-	-	0	0	-	67.59	-	-	-	-	0	-	-0.29%
2017-09-12	86.00	-	-	85.95	86.45	41,000	3,534,100	86.198	67.79	-	-	67.75	68.14	52,014	67.945	0.12%
2017-09-11	85.90	85.50	-	85.90	85.90	6,000	515,400	85.900	67.71	67.40	-	67.71	67.71	7,612	67.711	1.84%
2017-09-08	84.35	-	-	84.45	84.45	7,000	591,150	84.450	66.49	-	-	66.57	66.57	8,880	66.568	0.06%
2017-09-07	84.30	-	84.40	84.40	84.75	80,000	6,765,000	84.563	66.45	-	66.53	66.53	66.80	101,490	66.657	-0.35%
2017-09-06	84.60	-	-	84.25	84.55	46,010	3,883,544	84.407	66.69	-	-	66.41	66.65	58,370	66.534	-0.82%
2017-09-05	85.30	-	-	-	-	0	0	-	67.24	-	-	-	-	0	-	0.06%
2017-09-04	85.25	-	-	85.25	85.25	1,800	153,450	85.250	67.20	-	-	67.20	67.20	2,284	67.198	-1.33%
2017-09-01	86.40	86.30	86.45	-	-	0	0	-	68.10	68.03	68.14	-	-	0	-	-0.17%
2017-08-31	86.55	-	-	-	-	0	0	-	68.22	-	-	-	-	0	-	0.00%
2017-08-30	86.55	-	-	86.05	86.20	27,500	2,369,450	86.162	68.22	-	-	67.83	67.95	34,887	67.917	0.76%
2017-08-29	85.90	-	-	85.90	85.95	22,000	1,890,800	85.946	67.71	-	-	67.71	67.75	27,910	67.747	-0.52%
2017-08-28	86.35	-	-	86.35	86.35	20,000	1,727,000	86.350	68.07	-	-	68.07	68.07	25,373	68.066	-0.29%
2017-08-25	86.60	-	-	85.60	85.60	20,000	1,712,000	85.600	68.26	-	-	67.47	67.47	25,373	67.474	1.17%
2017-08-24	85.60	-	-	-	-	0	0	-	67.47	-	-	-	-	0	-	0.12%
2017-08-22	85.50	-	-	85.20	85.50	9,520	813,804	85.484	67.40	-	-	67.16	67.40	12,077	67.383	0.88%
2017-08-21	84.75	-	-	84.75	84.75	20,000	1,695,000	84.750	66.80	-	-	66.80	66.80	25,373	66.804	0.30%
2017-08-18	84.50	-	-	84.50	84.50	12,000	1,014,000	84.500	66.61	-	-	66.61	66.61	15,224	66.607	-0.94%
2017-08-17	85.30	-	-	85.30	85.30	120,000	10,236,000	85.300	67.24	-	-	67.24	67.24	152,236	67.238	-0.47%
2017-08-16	85.70	-	-	85.55	85.55	5,000	427,750	85.550	67.55	-	-	67.43	67.43	6,343	67.435	0.82%
2017-08-15	85.00	-	-	-	-	0	0	-	67.00	-	-	-	-	0	-	0.00%
2017-08-14	85.00	-	-	-	-	0	0	-	67.00	-	-	-	-	0	-	1.07%
2017-08-11	84.10	-	-	84.45	84.45	20,000	1,689,000	84.450	66.29	-	-	66.57	66.57	25,373	66.568	-1.87%
2017-08-10	85.70	-	-	85.45	85.45	520	44,434	85.450	67.55	-	-	67.36	67.36	660	67.356	-1.15%
2017-08-09	86.70	-	-	86.60	86.60	500	43,300	86.600	68.34	-	-	68.26	68.26	634	68.263	-0.52%
2017-08-08	87.15	86.90	-	86.90	86.90	20,000	1,738,000	86.900	68.70	68.50	-	68.50	68.50	25,373	68.499	0.29%
2017-08-07	86.90	86.70	-	-	-	0	0	-	68.50	68.34	-	-	-	0	-	0.23%
2017-08-04	86.70	-	-	-	-	0	0	-	68.34	-	-	-	-	0	-	0.00%
2017-08-03	86.70	-	-	-	-	0	0	-	68.34	-	-	-	-	0	-	-0.06%
2017-08-02	86.75	-	-	-	-	0	0	-	68.38	-	-	-	-	0	-	0.29%
2017-08-01	86.50	-	-	-	-	0	0	-	68.18	-	-	-	-	0	-	1.05%
2017-07-31	85.60	-	-	-	-	0	0	-	67.47	-	-	-	-	0	-	0.53%
2017-07-28	85.15	-	-	-	-	0	0	-	67.12	-	-	-	-	0	-	-0.18%
2017-07-27	85.30	-	-	-	-	0	0	-	67.24	-	-	-	-	0	-	0.47%
2017-07-26	84.90	-	-	-	-	0	0	-	66.92	-	-	-	-	0	-	0.24%
2017-07-25	84.70	-	-	-	-	0	0	-	66.76	-	-	-	-	0	-	0.06%
2017-07-24	84.65	-	-	-	-	0	0	-	66.73	-	-	-	-	0	-	0.18%
2017-07-21	84.50	-	-	-	-	0	0	-	66.61	-	-	-	-	0	-	0.00%
2017-07-20	84.50	-	-	-	-	0	0	-	66.61	-	-	-	-	0	-	0.36%
2017-07-19	84.20	-	-	-	-	0	0	-	66.37	-	-	-	-	0	-	0.72%
2017-07-18	83.60	-	-	83.50	83.50	70,000	5,845,000	83.500	65.90	-	-	65.82	65.82	88,804	65.819	-0.36%
2017-07-17	83.90	-	-	83.90	83.90	3,000	251,700	83.900	66.13	-	-	66.13	66.13	3,806	66.134	0.48%
2017-07-14	83.50	83.35	-	-	-	0	0	-	65.82	65.70	-	-	-	0	-	0.06%
2017-07-13	83.45	-	-	-	-	0	0	-	65.78	-	-	-	-	0	-	0.91%
2017-07-12	82.70	-	-	82.70	82.85	60,000	4,965,000	82.750	65.19	-	-	65.19	65.31	76,118	65.228	0.61%
2017-07-11	82.20	-	-	-	-	0	0	-	64.79	-	-	-	-	0	-	1.54%
2017-07-10	80.95	-	-	-	-	0	0	-	63.81	-	-	-	-	0	-	0.62%
2017-07-07	80.45	-	-	-	-	0	0	-	63.41	-	-	-	-	0	-	-0.56%
2017-07-06	80.90	-	-	80.95	80.95	20,000	1,619,000	80.950	63.77	-	-	63.81	63.81	25,373	63.809	0.19%
2017-07-05	80.75	-	-	-	-	0	0	-	63.65	-	-	-	-	0	-	0.44%
2017-07-04	80.40	-	-	79.90	81.50	18,000	1,456,200	80.900	63.38	-	-	62.98	64.24	22,835	63.770	-1.05%
2017-07-03	81.25	-	-	81.25	81.25	6,000	487,500	81.250	64.05	-	-	64.05	64.05	7,612	64.045	0.00%
2017-06-30	81.25	-	-	-	-	0	0	-	64.05	-	-	-	-	0	-	-0.67%
2017-06-29	81.80	-	-	81.80	81.80	3,000	245,400	81.800	64.48	-	-	64.48	64.48	3,806	64.479	0.68%
2017-06-28	81.25	-	-	81.25	81.25	20,000	1,625,000	81.250	64.05	-	-	64.05	64.05	25,373	64.045	-0.91%
2017-06-27	82.00	-	-	82.00	82.35	40,000	3,288,000	82.200	64.64	-	-	64.64	64.91	50,745	64.794	-0.18%
2017-06-26	82.15	-	-	-	-	0	0	-	64.75	-	-	-	-	0	-	0.55%
2017-06-23	81.70	-	-	81.65	81.90	40,000	3,271,000	81.775	64.40	-	-	64.36	64.56	50,745	64.459	0.37%
2017-06-22	81.40	-	-	-	-	0	0	-	64.16	-	-	-	-	0	-	0.18%
2017-06-21	81.25	-	-	80.75	81.50	83,000	6,729,750	81.081	64.05	-	-	63.65	64.24	105,296	63.912	-0.61%
2017-06-20	81.75	-	-	-	-	0	0	-	64.44	-	-	-	-	0	-	0.00%
2017-06-19	81.75	-	-	-	-	0	0	-	64.44	-	-	-	-	0	-	0.95%
2017-06-16	81.60	-	-	81.60	81.60	20,000	1,632,000	81.600	63.83	-	-	63.83	63.83	25,567	63.833	0.74%
2017-06-15	81.00	-	-	-	-	0	0	-	63.36	-	-	-	-	0	-	-0.98%
2017-06-14	81.80	-	-	81.50	81.70	28,000	2,285,700	81.632	63.99	-	-	63.75	63.91	35,794	63.858	0.00%
2017-06-13	81.80	-	-	-	-	0	0	-	63.99	-	-	-	-	0	-	0.37%
2017-06-12	81.50	-	81.55	81.50	81.75	30,000	2,449,000	81.633	63.75	-	63.79	63.75	63.95	38,350	63.859	-0.91%
2017-06-09	82.25	-	-	-	-	0	0	-	64.34	-	-	-	-	0	-	0.00%
2017-06-08	82.25	-	-	-	-	0	0	-	64.34	-	-	-	-	0	-	0.43%
2017-06-07	81.90	-	-	-	-	0	0	-	64.07	-	-	-	-	0	-	0.00%
2017-06-06	81.90	-	-	-	-	0	0	-	64.07	-	-	-	-	0	-	0.24%
2017-06-05	81.70	-	-	81.70	81.95	34,000	2,780,300	81.774	63.91	-	-	63.91	64.11	43,464	63.968	-0.24%
2017-06-02	81.90	81.50	-	81.55	81.75	60,000	4,900,800	81.680	64.07	63.75	-	63.79	63.95	76,701	63.895	0.92%
2017-06-01	81.15	-	-	80.70	81.15	31,200	2,518,880	80.733	63.48	-	-	63.13	63.48	39,884	63.155	0.00%
2017-05-31	81.15	-	-	81.10	82.00	34,200	2,798,550	81.829	63.48	-	-	63.44	64.15	43,719	64.012	-0.61%
2017-05-29	81.65	81.60	-	81.60	81.65	61,250	5,000,562	81.642	63.87	63.83	-	63.83	63.87	78,299	63.865	0.00%
2017-05-26	81.65	-	-	81.65	81.65	20,000	1,633,000	81.650	63.87	-	-	63.87	63.87	25,567	63.872	-0.24%
2017-05-25	81.85	-	-	81.85	81.85	20,000	1,637,000	81.850	64.03	-	-	64.03	64.03	25,567	64.028	0.74%
2017-05-24	81.25	-	-	81.10	81.25	54,000	4,382,400	81.156	63.56	-	-	63.44	63.56	69,031	63.485	0.06%
2017-05-23	81.20	-	-	81.05	81.40	45,000	3,656,900	81.264	63.52	-	-	63.40	63.68	57,526	63.570	0.00%
2017-05-22	81.20	-	-	80.85	81.35	68,400	5,540,365	81.000	63.52	-	-	63.25	63.64	87,439	63.363	0.50%
2017-05-19	80.80	-	-	80.80	80.80	30,000	2,424,000	80.800	63.21	-	-	63.21	63.21	38,350	63.207	0.31%
2017-05-18	80.55	-	-	80.60	80.75	50,100	4,041,575	80.670	63.01	-	-	63.05	63.17	64,045	63.105	-0.43%
2017-05-17	80.90	-	-	-	-	0	0	-	63.28	-	-	-	-	0	-	-0.31%
2017-05-16	81.15	-	-	-	-	0	0	-	63.48	-	-	-	-	0	-	-0.06%
2017-05-15	81.20	-	-	80.70	81.15	62,100	5,015,295	80.762	63.52	-	-	63.13	63.48	79,385	63.177	1.06%
2017-05-12	80.35	-	-	80.35	80.50	600	48,245	80.408	62.85	-	-	62.85	62.97	767	62.900	0.00%
2017-05-11	80.35	-	-	80.30	80.55	40,300	3,241,100	80.424	62.85	-	-	62.82	63.01	51,517	62.913	0.19%
2017-05-10	80.20	-	-	80.35	80.55	200	16,090	80.450	62.74	-	-	62.85	63.01	256	62.933	0.69%
2017-05-09	79.65	-	-	78.85	79.60	40,500	3,203,446	79.097	62.31	-	-	61.68	62.27	51,773	61.875	1.34%
2017-05-08	78.60	-	-	78.60	78.75	21,700	1,705,875	78.612	61.49	-	-	61.49	61.60	27,740	61.495	0.38%
2017-05-05	78.30	-	-	78.10	78.50	36,000	2,821,800	78.383	61.25	-	-	61.09	61.41	46,020	61.316	-0.70%
2017-05-04	78.85	-	-	78.75	78.75	20,000	1,575,000	78.750	61.68	-	-	61.60	61.60	25,567	61.603	-0.13%
2017-05-02	78.95	-	-	-	-	0	0	-	61.76	-	-	-	-	0	-	0.19%
2017-04-28	78.80	-	-	78.75	78.80	8,000	630,200	78.775	61.64	-	-	61.60	61.64	10,227	61.623	-0.19%
2017-04-27	78.95	-	-	78.60	78.90	12,000	945,400	78.783	61.76	-	-	61.49	61.72	15,340	61.629	0.64%
2017-04-26	78.45	-	-	78.45	78.45	100	7,845	78.450	61.37	-	-	61.37	61.37	128	61.368	0.64%
2017-04-25	77.95	-	78.00	77.40	77.50	40,000	3,098,000	77.450	60.98	-	61.02	60.55	60.63	51,134	60.586	1.17%
2017-04-24	77.05	-	-	76.50	77.15	64,000	4,911,600	76.744	60.27	-	-	59.84	60.35	81,814	60.034	0.59%
2017-04-21	76.60	-	-	76.60	76.95	70,100	5,384,665	76.814	59.92	-	-	59.92	60.20	89,612	60.089	-0.20%
2017-04-20	76.75	76.10	-	76.10	76.75	93,000	7,088,650	76.222	60.04	59.53	-	59.53	60.04	118,886	59.626	0.85%
2017-04-19	76.10	76.00	-	75.75	76.10	60,000	4,553,000	75.883	59.53	59.45	-	59.26	59.53	76,701	59.361	-0.46%
2017-04-18	76.45	-	-	77.10	77.30	24,000	1,851,200	77.133	59.80	-	-	60.31	60.47	30,680	60.338	-1.48%
2017-04-13	77.60	77.00	-	77.30	77.70	178,500	13,833,615	77.499	60.70	60.23	-	60.47	60.78	228,185	60.625	-0.19%
2017-04-12	77.75	76.70	-	77.25	77.70	2,500	193,300	77.320	60.82	60.00	-	60.43	60.78	3,196	60.484	0.65%
2017-04-11	77.25	-	-	77.25	77.95	58,300	4,522,625	77.575	60.43	-	-	60.43	60.98	74,528	60.684	-0.71%
2017-04-10	77.80	77.60	-	77.70	77.95	77,100	5,999,910	77.820	60.86	60.70	-	60.78	60.98	98,560	60.875	0.26%
2017-04-07	77.60	-	-	76.80	77.60	97,700	7,554,340	77.322	60.70	-	-	60.08	60.70	124,894	60.486	-0.13%
2017-04-06	77.70	-	-	-	-	0	0	-	60.78	-	-	-	-	0	-	0.00%
2017-04-05	77.70	-	-	77.45	77.70	75,000	5,818,000	77.573	60.78	-	-	60.59	60.78	95,876	60.683	0.52%
2017-04-03	77.30	-	-	-	-	0	0	-	60.47	-	-	-	-	0	-	0.19%
2017-03-31	77.15	-	-	77.15	77.15	6,000	462,900	77.150	60.35	-	-	60.35	60.35	7,670	60.351	-0.64%
2017-03-30	77.65	-	-	-	-	0	0	-	60.74	-	-	-	-	0	-	0.00%
2017-03-29	77.65	-	-	-	-	0	0	-	60.74	-	-	-	-	0	-	0.19%
2017-03-28	77.50	-	-	-	-	0	0	-	60.63	-	-	-	-	0	-	0.52%
2017-03-27	77.10	-	-	-	-	0	0	-	60.31	-	-	-	-	0	-	-0.77%
2017-03-24	77.70	-	-	-	-	0	0	-	60.78	-	-	-	-	0	-	0.32%
2017-03-23	77.45	-	-	-	-	0	0	-	60.59	-	-	-	-	0	-	0.06%
2017-03-22	77.40	-	-	77.30	77.55	80	6,191	77.388	60.55	-	-	60.47	60.66	102	60.537	-1.59%
2017-03-21	78.65	-	-	78.55	78.70	46,000	3,618,400	78.661	61.52	-	-	61.45	61.56	58,804	61.533	0.58%
2017-03-20	78.20	-	-	78.10	78.20	34,260	2,678,575	78.184	61.17	-	-	61.09	61.17	43,796	61.160	0.71%
2017-03-17	77.65	-	-	77.45	77.60	40,000	3,100,050	77.501	60.74	-	-	60.59	60.70	51,134	60.626	0.39%
2017-03-16	77.35	76.90	77.50	76.75	77.35	70,120	5,388,282	76.844	60.51	60.16	60.63	60.04	60.51	89,638	60.112	1.71%
2017-03-15	76.05	-	-	75.80	76.00	54,000	4,101,200	75.948	59.49	-	-	59.30	59.45	69,031	59.411	-0.26%
2017-03-14	76.25	-	-	76.20	76.30	29,000	2,210,700	76.231	59.65	-	-	59.61	59.69	37,072	59.633	0.00%
2017-03-13	76.25	76.20	-	75.65	75.65	120	9,078	75.650	59.65	59.61	-	59.18	59.18	153	59.178	0.93%
2017-03-10	75.55	-	75.65	75.30	75.45	40,120	3,024,036	75.375	59.10	-	59.18	58.90	59.02	51,287	58.963	0.20%
2017-03-09	75.40	75.30	-	-	-	0	0	-	58.98	58.90	-	-	-	0	-	-1.05%
2017-03-08	76.20	-	-	76.20	76.20	120	9,144	76.200	59.61	-	-	59.61	59.61	153	59.608	0.73%
2017-03-07	75.65	-	-	-	-	0	0	-	59.18	-	-	-	-	0	-	0.27%
2017-03-06	75.45	-	-	-	-	0	0	-	59.02	-	-	-	-	0	-	0.00%
2017-03-03	75.45	-	-	-	-	0	0	-	59.02	-	-	-	-	0	-	-0.40%
2017-03-02	75.75	-	-	75.85	76.50	260	19,747	75.950	59.26	-	-	59.33	59.84	332	59.413	-0.07%
2017-03-01	75.80	-	-	-	-	0	0	-	59.30	-	-	-	-	0	-	0.07%
2017-02-28	75.75	-	-	-	-	0	0	-	59.26	-	-	-	-	0	-	-0.72%
2017-02-27	76.30	-	-	76.20	76.60	18,000	1,375,400	76.411	59.69	-	-	59.61	59.92	23,010	59.773	-0.26%
2017-02-24	76.50	-	-	-	-	0	0	-	59.84	-	-	-	-	0	-	-0.39%
2017-02-23	76.80	-	-	76.80	76.80	20,000	1,536,000	76.800	60.08	-	-	60.08	60.08	25,567	60.078	-0.07%
2017-02-22	76.85	-	-	76.60	76.60	12,000	919,200	76.600	60.12	-	-	59.92	59.92	15,340	59.921	0.85%
2017-02-21	76.20	-	76.20	76.70	76.70	8,000	613,600	76.700	59.61	-	59.61	60.00	60.00	10,227	59.999	-0.65%
2017-02-20	76.70	-	-	76.70	76.70	8,500	651,950	76.700	60.00	-	-	60.00	60.00	10,866	59.999	0.59%
2017-02-17	76.25	-	-	76.15	76.15	10,000	761,500	76.150	59.65	-	-	59.57	59.57	12,783	59.569	-0.13%
2017-02-16	76.35	-	-	76.20	76.60	36,000	2,752,400	76.456	59.73	-	-	59.61	59.92	46,020	59.808	0.26%
2017-02-15	76.15	-	-	75.90	76.15	28,000	2,128,200	76.007	59.57	-	-	59.37	59.57	35,794	59.457	1.13%
2017-02-14	75.30	-	-	75.15	75.40	31,000	2,332,650	75.247	58.90	-	-	58.79	58.98	39,629	58.863	-0.07%
2017-02-13	75.35	-	-	75.30	75.30	20,000	1,506,000	75.300	58.94	-	-	58.90	58.90	25,567	58.904	0.40%
2017-02-10	75.05	-	-	75.25	75.25	20,000	1,505,000	75.250	58.71	-	-	58.87	58.87	25,567	58.865	0.60%
2017-02-09	74.60	-	-	74.55	74.80	52,000	3,881,555	74.645	58.36	-	-	58.32	58.51	66,474	58.392	0.07%
2017-02-08	74.55	-	-	-	-	0	0	-	58.32	-	-	-	-	0	-	1.15%
2017-02-07	73.70	-	-	73.45	73.45	100	7,345	73.450	57.65	-	-	57.46	57.46	128	57.457	0.20%
2017-02-06	73.55	-	-	-	-	0	0	-	57.54	-	-	-	-	0	-	0.68%
2017-02-03	73.05	-	-	-	-	0	0	-	57.14	-	-	-	-	0	-	-0.14%
2017-02-02	73.15	72.80	73.20	73.15	73.90	44,100	3,250,215	73.701	57.22	56.95	57.26	57.22	57.81	56,375	57.653	-0.48%
2017-02-01	73.50	-	-	73.15	73.85	60,000	4,402,500	73.375	57.50	-	-	57.22	57.77	76,701	57.398	-0.81%
2017-01-27	74.10	-	-	73.85	74.10	40,000	2,956,500	73.913	57.97	-	-	57.77	57.97	51,134	57.819	0.34%
2017-01-26	73.85	-	-	73.20	73.70	30,000	2,205,000	73.500	57.77	-	-	57.26	57.65	38,350	57.496	1.44%
2017-01-25	72.80	-	-	-	-	0	0	-	56.95	-	-	-	-	0	-	0.55%
2017-01-24	72.40	-	-	-	-	0	0	-	56.64	-	-	-	-	0	-	0.00%
2017-01-23	72.40	-	-	-	-	0	0	-	56.64	-	-	-	-	0	-	-0.34%
2017-01-20	72.65	-	-	-	-	0	0	-	56.83	-	-	-	-	0	-	-0.21%
2017-01-19	72.80	-	-	-	-	0	0	-	56.95	-	-	-	-	0	-	0.00%
2017-01-18	72.80	-	-	72.15	72.15	100	7,215	72.150	56.95	-	-	56.44	56.44	128	56.440	0.83%
2017-01-17	72.20	-	-	-	-	0	0	-	56.48	-	-	-	-	0	-	0.14%
2017-01-16	72.10	-	-	72.10	72.45	51,000	3,683,700	72.229	56.40	-	-	56.40	56.67	65,196	56.502	-0.96%
2017-01-13	72.80	-	-	-	-	0	0	-	56.95	-	-	-	-	0	-	-0.07%
2017-01-12	72.85	-	-	-	-	0	0	-	56.99	-	-	-	-	0	-	-0.41%
2017-01-11	73.15	-	-	72.90	72.90	100	7,290	72.900	57.22	-	-	57.03	57.03	128	57.027	1.11%
2017-01-10	72.35	-	-	72.05	72.35	23,200	1,674,440	72.174	56.60	-	-	56.36	56.60	29,658	56.459	0.84%
2017-01-09	71.75	-	-	71.50	71.75	1,150	82,317	71.580	56.13	-	-	55.93	56.13	1,470	55.994	0.77%
2017-01-06	71.20	-	71.50	71.20	71.20	200	14,240	71.200	55.70	-	55.93	55.70	55.70	256	55.697	0.64%
2017-01-05	70.75	-	71.50	70.85	71.20	35,100	2,494,085	71.057	55.35	-	55.93	55.42	55.70	44,870	55.585	-0.21%
2017-01-04	70.90	-	71.50	71.00	71.40	40,100	2,858,100	71.274	55.46	-	55.93	55.54	55.85	51,262	55.755	-0.56%
2017-01-03	71.30	-	71.50	71.25	71.30	20,960	1,493,448	71.252	55.78	-	55.93	55.74	55.78	26,794	55.738	0.78%
2016-12-30	70.75	-	71.50	-	-	0	0	-	55.35	-	55.93	-	-	0	-	1.07%
2016-12-29	70.00	-	71.50	70.00	70.00	3,000	210,000	70.000	54.76	-	55.93	54.76	54.76	3,835	54.758	0.07%
2016-12-28	69.95	-	71.50	69.35	69.95	80,000	5,573,500	69.669	54.72	-	55.93	54.25	54.72	102,268	54.499	0.72%
2016-12-23	69.45	-	71.50	-	-	0	0	-	54.33	-	55.93	-	-	0	-	-0.07%
2016-12-22	69.50	-	71.50	69.50	69.50	50	3,475	69.500	54.37	-	55.93	54.37	54.37	64	54.367	-0.93%
2016-12-21	70.15	-	-	-	-	0	0	-	54.88	-	-	-	-	0	-	0.50%
2016-12-20	69.80	-	-	-	-	0	0	-	54.60	-	-	-	-	0	-	-0.29%
2016-12-19	70.00	69.60	70.25	70.00	70.55	50,100	3,528,800	70.435	54.76	54.45	54.95	54.76	55.19	64,045	55.099	-0.78%
2016-12-16	70.55	70.00	-	70.50	73.20	33,600	2,376,377	70.726	55.19	54.76	-	55.15	57.26	42,952	55.326	-4.92%
2016-12-15	74.20	-	74.20	70.60	74.20	75,200	5,325,265	70.815	58.04	-	58.04	55.23	58.04	96,132	55.396	3.06%
2016-12-14	72.00	71.95	72.15	72.00	72.40	7,910	571,034	72.191	56.32	56.28	56.44	56.32	56.64	10,112	56.473	-2.51%
2016-12-13	73.85	72.90	73.85	71.60	73.85	12,910	926,958	71.802	57.77	57.03	57.77	56.01	57.77	16,503	56.168	2.50%
2016-12-12	72.05	-	-	72.30	73.40	34,000	2,487,100	73.150	56.36	-	-	56.56	57.42	43,464	57.222	-1.23%
2016-12-09	72.95	72.30	-	72.85	73.05	8,000	583,800	72.975	57.07	56.56	-	56.99	57.14	10,227	57.086	-0.07%
2016-12-08	73.00	-	-	73.00	73.60	4,000	293,200	73.300	57.11	-	-	57.11	57.57	5,113	57.340	0.00%
2016-12-07	73.00	72.00	-	72.70	73.00	3,930	286,393	72.874	57.11	56.32	-	56.87	57.11	5,024	57.006	0.90%
2016-12-06	72.35	71.65	-	72.35	72.35	9,000	651,150	72.350	56.60	56.05	-	56.60	56.60	11,505	56.597	0.98%
2016-12-05	71.65	-	-	71.60	72.00	32,000	2,300,000	71.875	56.05	-	-	56.01	56.32	40,907	56.225	-0.49%
2016-12-02	72.00	-	-	72.35	72.90	32,000	2,317,203	72.413	56.32	-	-	56.60	57.03	40,907	56.646	-1.77%
2016-12-01	73.30	-	-	73.50	73.55	40,000	2,940,500	73.513	57.34	-	-	57.50	57.54	51,134	57.506	0.41%
2016-11-30	73.00	-	-	73.00	73.20	2,100	153,650	73.167	57.11	-	-	57.11	57.26	2,685	57.235	-0.14%
2016-11-29	73.10	-	-	72.95	73.40	95,100	6,963,900	73.227	57.18	-	-	57.07	57.42	121,571	57.283	-0.48%
2016-11-28	73.45	73.00	-	73.25	73.65	116,000	8,526,200	73.502	57.46	57.11	-	57.30	57.61	148,288	57.498	0.48%
2016-11-25	73.10	-	-	72.85	73.10	49,100	3,580,150	72.916	57.18	-	-	56.99	57.18	62,767	57.039	0.27%
2016-11-24	72.90	72.00	-	72.55	72.90	81,000	5,890,400	72.721	57.03	56.32	-	56.75	57.03	103,546	56.887	0.21%
2016-11-23	72.75	65.00	-	72.70	73.20	107,000	7,805,550	72.949	56.91	50.85	-	56.87	57.26	136,783	57.065