Prices and Webb-site Total Returns

ICBC CSOP S&P New China Sectors ETF: Unit CNY

Exchange	Code	Listed	Last trade	Delisted
HKCIS	83167	2018-04-03			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
2026-02-04	62.38	-	-	-	-	0	0	-	62.38	-	-	-	-	0	-	0.00%
2026-02-03	62.38	-	-	62.38	62.38	100	6,238	62.380	62.38	-	-	62.38	62.38	100	62.380	0.00%
2026-02-02	62.38	-	-	-	-	0	0	-	62.38	-	-	-	-	0	-	-2.53%
2026-01-30	64.00	-	-	-	-	0	0	-	64.00	-	-	-	-	0	-	-1.23%
2026-01-29	64.80	-	-	-	-	0	0	-	64.80	-	-	-	-	0	-	0.31%
2026-01-28	64.60	-	-	-	-	0	0	-	64.60	-	-	-	-	0	-	1.41%
2026-01-27	63.70	-	-	-	-	0	0	-	63.70	-	-	-	-	0	-	0.38%
2026-01-26	63.46	-	-	-	-	0	0	-	63.46	-	-	-	-	0	-	-0.53%
2026-01-23	63.80	-	-	63.80	63.80	500	31,900	63.800	63.80	-	-	63.80	63.80	500	63.800	0.79%
2026-01-22	63.30	-	-	-	-	0	0	-	63.30	-	-	-	-	0	-	0.00%
2026-01-21	63.30	-	-	-	-	0	0	-	63.30	-	-	-	-	0	-	0.00%
2026-01-20	63.30	-	-	-	-	0	0	-	63.30	-	-	-	-	0	-	-0.28%
2026-01-19	63.48	-	-	-	-	0	0	-	63.48	-	-	-	-	0	-	-0.84%
2026-01-16	64.02	-	-	-	-	0	0	-	64.02	-	-	-	-	0	-	-0.93%
2026-01-15	64.62	-	-	-	-	0	0	-	64.62	-	-	-	-	0	-	-0.95%
2026-01-14	65.24	-	-	-	-	0	0	-	65.24	-	-	-	-	0	-	0.37%
2026-01-13	65.00	-	-	-	-	0	0	-	65.00	-	-	-	-	0	-	2.17%
2026-01-09	63.62	-	-	-	-	0	0	-	63.62	-	-	-	-	0	-	0.00%
2026-01-08	63.62	-	-	-	-	0	0	-	63.62	-	-	-	-	0	-	-1.09%
2026-01-07	64.32	-	-	-	-	0	0	-	64.32	-	-	-	-	0	-	0.00%
2026-01-06	64.32	-	-	-	-	0	0	-	64.32	-	-	-	-	0	-	1.64%
2026-01-05	63.28	-	-	-	-	0	0	-	63.28	-	-	-	-	0	-	3.06%
2025-12-31	61.40	-	-	-	-	0	0	-	61.40	-	-	-	-	0	-	-1.03%
2025-12-30	62.04	-	-	-	-	0	0	-	62.04	-	-	-	-	0	-	0.00%
2025-12-29	62.04	-	-	-	-	0	0	-	62.04	-	-	-	-	0	-	-0.55%
2025-12-24	62.38	-	-	-	-	0	0	-	62.38	-	-	-	-	0	-	0.00%
2025-12-23	62.38	-	-	-	-	0	0	-	62.38	-	-	-	-	0	-	0.00%
2025-12-22	62.38	-	-	-	-	0	0	-	62.38	-	-	-	-	0	-	0.39%
2025-12-19	62.14	-	-	-	-	0	0	-	62.14	-	-	-	-	0	-	0.68%
2025-12-18	61.72	-	-	-	-	0	0	-	61.72	-	-	-	-	0	-	0.00%
2025-12-17	61.72	-	-	-	-	0	0	-	61.72	-	-	-	-	0	-	0.72%
2025-12-16	61.28	-	-	-	-	0	0	-	61.28	-	-	-	-	0	-	-1.67%
2025-12-15	62.32	-	-	-	-	0	0	-	62.32	-	-	-	-	0	-	-0.80%
2025-12-12	62.82	-	-	-	-	0	0	-	62.82	-	-	-	-	0	-	0.87%
2025-12-11	62.28	-	-	-	-	0	0	-	62.28	-	-	-	-	0	-	-0.16%
2025-12-10	62.38	-	-	-	-	0	0	-	62.38	-	-	-	-	0	-	0.00%
2025-12-09	62.38	-	-	-	-	0	0	-	62.38	-	-	-	-	0	-	-1.27%
2025-12-08	63.18	-	-	-	-	0	0	-	63.18	-	-	-	-	0	-	0.00%
2025-12-05	63.18	-	-	-	-	0	0	-	63.18	-	-	-	-	0	-	0.67%
2025-12-04	62.76	-	-	-	-	0	0	-	62.76	-	-	-	-	0	-	0.03%
2025-12-03	62.74	-	-	-	-	0	0	-	62.74	-	-	-	-	0	-	-0.98%
2025-12-02	63.36	-	-	-	-	0	0	-	63.36	-	-	-	-	0	-	0.09%
2025-12-01	63.30	-	-	-	-	0	0	-	63.30	-	-	-	-	0	-	0.00%
2025-11-28	63.30	-	-	-	-	0	0	-	63.30	-	-	-	-	0	-	0.00%
2025-11-27	63.30	-	-	-	-	0	0	-	63.30	-	-	-	-	0	-	0.00%
2025-11-26	63.30	-	-	-	-	0	0	-	63.30	-	-	-	-	0	-	0.00%
2025-11-25	63.30	-	-	-	-	0	0	-	63.30	-	-	-	-	0	-	0.86%
2025-11-24	62.76	-	-	-	-	0	0	-	62.76	-	-	-	-	0	-	1.82%
2025-11-21	61.64	-	-	-	-	0	0	-	61.64	-	-	-	-	0	-	-3.39%
2025-11-20	63.80	-	-	-	-	0	0	-	63.80	-	-	-	-	0	-	0.00%
2025-11-19	63.80	-	-	-	-	0	0	-	63.80	-	-	-	-	0	-	-0.34%
2025-11-18	64.02	-	-	-	-	0	0	-	64.02	-	-	-	-	0	-	-1.66%
2025-11-17	65.10	-	-	-	-	0	0	-	65.10	-	-	-	-	0	-	-0.85%
2025-11-14	65.66	-	-	-	-	0	0	-	65.66	-	-	-	-	0	-	-1.50%
2025-11-13	66.66	-	-	-	-	0	0	-	66.66	-	-	-	-	0	-	0.24%
2025-11-12	66.50	-	-	-	-	0	0	-	66.50	-	-	-	-	0	-	0.27%
2025-11-11	66.32	-	-	66.32	66.32	300	19,896	66.320	66.32	-	-	66.32	66.32	300	66.320	0.00%
2025-11-10	66.32	-	-	65.80	65.80	900	59,220	65.800	66.32	-	-	65.80	65.80	900	65.800	1.19%
2025-11-07	65.54	-	-	-	-	0	0	-	65.54	-	-	-	-	0	-	-0.70%
2025-11-06	66.00	-	-	-	-	0	0	-	66.00	-	-	-	-	0	-	1.63%
2025-11-05	64.94	-	-	-	-	0	0	-	64.94	-	-	-	-	0	-	-0.28%
2025-11-04	65.12	-	-	-	-	0	0	-	65.12	-	-	-	-	0	-	-0.61%
2025-11-03	65.52	-	-	-	-	0	0	-	65.52	-	-	-	-	0	-	0.00%
2025-10-31	65.52	-	-	-	-	0	0	-	65.52	-	-	-	-	0	-	-1.12%
2025-10-30	66.26	-	-	-	-	0	0	-	66.26	-	-	-	-	0	-	-0.18%
2025-10-28	66.38	-	-	-	-	0	0	-	66.38	-	-	-	-	0	-	-0.66%
2025-10-27	66.82	-	-	-	-	0	0	-	66.82	-	-	-	-	0	-	1.55%
2025-10-24	65.80	64.94	66.20	-	-	0	0	-	65.80	64.94	66.20	-	-	0	-	0.98%
2025-10-23	65.16	-	-	-	-	0	0	-	65.16	-	-	-	-	0	-	0.00%
2025-10-22	65.16	-	-	65.42	65.60	200	13,102	65.510	65.16	-	-	65.42	65.60	200	65.510	-0.76%
2025-10-21	65.66	-	-	-	-	0	0	-	65.66	-	-	-	-	0	-	1.08%
2025-10-20	64.96	-	-	-	-	0	0	-	64.96	-	-	-	-	0	-	2.14%
2025-10-17	63.60	-	-	-	-	0	0	-	63.60	-	-	-	-	0	-	-2.57%
2025-10-16	65.28	-	-	-	-	0	0	-	65.28	-	-	-	-	0	-	0.18%
2025-10-15	65.16	-	-	-	-	0	0	-	65.16	-	-	-	-	0	-	1.59%
2025-10-14	64.14	-	-	-	-	0	0	-	64.14	-	-	-	-	0	-	-2.37%
2025-10-13	65.70	-	-	-	-	0	0	-	65.70	-	-	-	-	0	-	-1.68%
2025-10-10	66.82	-	-	-	-	0	0	-	66.82	-	-	-	-	0	-	-2.45%
2025-10-09	68.50	-	-	-	-	0	0	-	68.50	-	-	-	-	0	-	-0.52%
2025-10-08	68.86	-	-	-	-	0	0	-	68.86	-	-	-	-	0	-	-0.35%
2025-10-06	69.10	-	-	-	-	0	0	-	69.10	-	-	-	-	0	-	-0.43%
2025-10-03	69.40	-	-	69.40	69.40	50	3,470	69.400	69.40	-	-	69.40	69.40	50	69.400	-0.37%
2025-10-02	69.66	-	-	-	-	0	0	-	69.66	-	-	-	-	0	-	1.69%
2025-09-30	68.50	-	-	-	-	0	0	-	68.50	-	-	-	-	0	-	1.12%
2025-09-29	67.74	-	-	-	-	0	0	-	67.74	-	-	-	-	0	-	1.68%
2025-09-26	66.62	-	-	-	-	0	0	-	66.62	-	-	-	-	0	-	-0.98%
2025-09-25	67.28	-	-	-	-	0	0	-	67.28	-	-	-	-	0	-	0.27%
2025-09-24	67.10	-	-	-	-	0	0	-	67.10	-	-	-	-	0	-	1.45%
2025-09-23	66.14	-	-	-	-	0	0	-	66.14	-	-	-	-	0	-	-1.17%
2025-09-22	66.92	-	-	-	-	0	0	-	66.92	-	-	-	-	0	-	-0.39%
2025-09-19	67.18	-	-	-	-	0	0	-	67.18	-	-	-	-	0	-	0.00%
2025-09-18	67.18	-	-	-	-	0	0	-	67.18	-	-	-	-	0	-	-1.09%
2025-09-17	67.92	67.68	68.22	67.46	67.92	8,000	541,520	67.690	67.92	67.68	68.22	67.46	67.92	8,000	67.690	2.32%
2025-09-16	66.38	-	-	-	-	0	0	-	66.38	-	-	-	-	0	-	0.00%
2025-09-15	66.38	-	-	66.06	66.06	700	46,242	66.060	66.38	-	-	66.06	66.06	700	66.060	0.48%
2025-09-12	66.06	-	-	-	-	0	0	-	66.06	-	-	-	-	0	-	0.92%
2025-09-11	65.46	64.28	-	65.36	65.58	4,700	307,456	65.416	65.46	64.28	-	65.36	65.58	4,700	65.416	-0.52%
2025-09-10	65.80	65.72	66.38	65.80	65.80	3,500	230,300	65.800	65.80	65.72	66.38	65.80	65.80	3,500	65.800	1.32%
2025-09-09	64.94	64.58	65.54	-	-	0	0	-	64.94	64.58	65.54	-	-	0	-	0.78%
2025-09-08	64.44	-	-	-	-	0	0	-	64.44	-	-	-	-	0	-	1.32%
2025-09-05	63.60	-	-	-	-	0	0	-	63.60	-	-	-	-	0	-	1.05%
2025-09-04	62.94	-	-	-	-	0	0	-	62.94	-	-	-	-	0	-	-1.29%
2025-09-03	63.76	-	-	-	-	0	0	-	63.76	-	-	-	-	0	-	-0.41%
2025-09-02	64.02	-	-	-	-	0	0	-	64.02	-	-	-	-	0	-	-0.34%
2025-09-01	64.24	-	-	64.20	64.20	400	25,680	64.200	64.24	-	-	64.20	64.20	400	64.200	2.26%
2025-08-29	62.82	-	67.00	-	-	0	0	-	62.82	-	67.00	-	-	0	-	0.61%
2025-08-28	62.44	-	67.00	-	-	0	0	-	62.44	-	67.00	-	-	0	-	-1.79%
2025-08-27	63.58	-	67.00	-	-	0	0	-	63.58	-	67.00	-	-	0	-	-1.97%
2025-08-26	64.86	-	67.00	-	-	0	0	-	64.86	-	67.00	-	-	0	-	-0.37%
2025-08-25	65.10	-	67.00	64.90	65.10	950	61,785	65.037	65.10	-	67.00	64.90	65.10	950	65.037	2.62%
2025-08-22	63.44	-	67.00	-	-	0	0	-	63.44	-	67.00	-	-	0	-	0.95%
2025-08-21	62.84	-	67.00	-	-	0	0	-	62.84	-	67.00	-	-	0	-	0.00%
2025-08-20	62.84	-	67.00	-	-	0	0	-	62.84	-	67.00	-	-	0	-	0.00%
2025-08-19	62.84	-	67.00	-	-	0	0	-	62.84	-	67.00	-	-	0	-	0.00%
2025-08-18	62.84	-	67.00	-	-	0	0	-	62.84	-	67.00	-	-	0	-	0.64%
2025-08-15	62.44	-	67.00	-	-	0	0	-	62.44	-	67.00	-	-	0	-	0.00%
2025-08-14	62.44	-	67.00	-	-	0	0	-	62.44	-	67.00	-	-	0	-	0.00%
2025-08-13	62.44	-	67.00	-	-	0	0	-	62.44	-	67.00	-	-	0	-	2.60%
2025-08-12	60.86	-	67.00	-	-	0	0	-	60.86	-	67.00	-	-	0	-	0.00%
2025-08-11	60.86	-	67.00	-	-	0	0	-	60.86	-	67.00	-	-	0	-	0.00%
2025-08-08	60.86	-	67.00	-	-	0	0	-	60.86	-	67.00	-	-	0	-	-0.29%
2025-08-07	61.04	-	67.00	-	-	0	0	-	61.04	-	67.00	-	-	0	-	0.26%
2025-08-06	60.88	-	67.00	-	-	0	0	-	60.88	-	67.00	-	-	0	-	0.40%
2025-08-05	60.64	-	67.00	-	-	0	0	-	60.64	-	67.00	-	-	0	-	0.53%
2025-08-04	60.32	-	67.00	-	-	0	0	-	60.32	-	67.00	-	-	0	-	-0.10%
2025-08-01	60.38	-	67.00	60.62	60.62	50	3,031	60.620	60.38	-	67.00	60.62	60.62	50	60.620	-0.53%
2025-07-31	60.70	-	67.00	-	-	0	0	-	60.70	-	67.00	-	-	0	-	-1.33%
2025-07-30	61.52	-	-	-	-	0	0	-	61.52	-	-	-	-	0	-	-0.90%
2025-07-29	62.08	-	-	-	-	0	0	-	62.08	-	-	-	-	0	-	0.62%
2025-07-28	61.70	-	-	-	-	0	0	-	61.70	-	-	-	-	0	-	0.46%
2025-07-25	61.42	-	-	-	-	0	0	-	61.42	-	-	-	-	0	-	-0.52%
2025-07-24	61.74	-	-	-	-	0	0	-	61.74	-	-	-	-	0	-	0.36%
2025-07-23	61.52	-	-	-	-	0	0	-	61.52	-	-	-	-	0	-	1.69%
2025-07-22	60.50	-	-	-	-	0	0	-	60.50	-	-	-	-	0	-	0.70%
2025-07-21	60.08	-	-	-	-	0	0	-	60.08	-	-	-	-	0	-	0.33%
2025-07-18	59.88	-	-	-	-	0	0	-	59.88	-	-	-	-	0	-	1.56%
2025-07-17	58.96	-	-	58.80	58.80	400	23,520	58.800	58.96	-	-	58.80	58.80	400	58.800	0.48%
2025-07-16	58.68	-	-	-	-	0	0	-	58.68	-	-	-	-	0	-	0.00%
2025-07-15	58.68	-	-	-	-	0	0	-	58.68	-	-	-	-	0	-	2.09%
2025-07-14	57.48	-	-	-	-	0	0	-	57.48	-	-	-	-	0	-	0.28%
2025-07-11	57.32	-	-	-	-	0	0	-	57.32	-	-	-	-	0	-	0.17%
2025-07-10	57.22	-	-	-	-	0	0	-	57.22	-	-	-	-	0	-	0.00%
2025-07-09	57.22	-	-	-	-	0	0	-	57.22	-	-	-	-	0	-	-0.31%
2025-07-08	57.40	-	-	-	-	0	0	-	57.40	-	-	-	-	0	-	0.77%
2025-07-07	56.96	-	-	-	-	0	0	-	56.96	-	-	-	-	0	-	0.00%
2025-07-04	56.96	-	-	-	-	0	0	-	56.96	-	-	-	-	0	-	-0.35%
2025-07-03	57.16	-	-	-	-	0	0	-	57.16	-	-	-	-	0	-	-0.35%
2025-07-02	57.36	-	-	57.34	57.36	1,000	57,347	57.347	57.36	-	-	57.34	57.36	1,000	57.347	-0.31%
2025-06-30	57.54	-	-	-	-	0	0	-	57.54	-	-	-	-	0	-	-0.28%
2025-06-27	57.70	-	-	-	-	0	0	-	57.70	-	-	-	-	0	-	-0.35%
2025-06-26	57.90	-	-	57.88	57.90	2,150	124,474	57.895	57.90	-	-	57.88	57.90	2,150	57.895	-0.62%
2025-06-25	58.26	-	-	-	-	0	0	-	58.26	-	-	-	-	0	-	1.18%
2025-06-24	57.58	-	-	-	-	0	0	-	57.58	-	-	-	-	0	-	1.84%
2025-06-23	56.54	-	-	56.50	56.50	500	28,250	56.500	56.54	-	-	56.50	56.50	500	56.500	0.86%
2025-06-20	56.06	-	-	-	-	0	0	-	56.06	-	-	-	-	0	-	0.00%
2025-06-19	56.06	-	-	-	-	0	0	-	56.06	-	-	-	-	0	-	-2.06%
2025-06-18	57.24	-	-	-	-	0	0	-	57.24	-	-	-	-	0	-	-1.04%
2025-06-17	57.84	-	-	-	-	0	0	-	57.84	-	-	-	-	0	-	-0.03%
2025-06-16	57.86	-	-	-	-	0	0	-	57.86	-	-	-	-	0	-	0.17%
2025-06-13	57.76	-	-	-	-	0	0	-	57.76	-	-	-	-	0	-	-1.43%
2025-06-12	58.60	-	-	-	-	0	0	-	58.60	-	-	-	-	0	-	-0.78%
2025-06-11	59.06	-	-	-	-	0	0	-	59.06	-	-	-	-	0	-	0.89%
2025-06-10	58.54	-	-	-	-	0	0	-	58.54	-	-	-	-	0	-	0.00%
2025-06-09	58.54	-	-	-	-	0	0	-	58.54	-	-	-	-	0	-	1.63%
2025-06-06	57.60	-	-	-	-	0	0	-	57.60	-	-	-	-	0	-	-0.07%
2025-06-05	57.64	-	-	57.64	57.64	300	17,292	57.640	57.64	-	-	57.64	57.64	300	57.640	1.12%
2025-06-04	57.00	-	-	-	-	0	0	-	57.00	-	-	-	-	0	-	0.85%
2025-06-03	56.52	-	-	-	-	0	0	-	56.52	-	-	-	-	0	-	0.46%
2025-06-02	56.26	-	-	-	-	0	0	-	56.26	-	-	-	-	0	-	-0.60%
2025-05-30	56.60	-	-	-	-	0	0	-	56.60	-	-	-	-	0	-	-1.53%
2025-05-29	57.48	-	-	-	-	0	0	-	57.48	-	-	-	-	0	-	1.99%
2025-05-28	56.36	-	-	56.30	56.36	100	5,633	56.330	56.36	-	-	56.30	56.36	100	56.330	-1.37%
2025-05-27	57.14	-	-	-	-	0	0	-	57.14	-	-	-	-	0	-	0.49%
2025-05-26	56.86	-	-	-	-	0	0	-	56.86	-	-	-	-	0	-	-1.56%
2025-05-23	57.76	-	-	-	-	0	0	-	57.76	-	-	-	-	0	-	-0.17%
2025-05-22	57.86	-	-	-	-	0	0	-	57.86	-	-	-	-	0	-	-0.62%
2025-05-21	58.22	-	-	-	-	0	0	-	58.22	-	-	-	-	0	-	0.17%
2025-05-20	58.12	-	-	-	-	0	0	-	58.12	-	-	-	-	0	-	0.62%
2025-05-19	57.76	-	-	-	-	0	0	-	57.76	-	-	-	-	0	-	-0.59%
2025-05-16	58.10	-	-	-	-	0	0	-	58.10	-	-	-	-	0	-	-0.62%
2025-05-15	58.46	-	-	-	-	0	0	-	58.46	-	-	-	-	0	-	-0.34%
2025-05-14	58.66	-	-	-	-	0	0	-	58.66	-	-	-	-	0	-	2.16%
2025-05-13	57.42	-	-	-	-	0	0	-	57.42	-	-	-	-	0	-	-1.61%
2025-05-12	58.36	-	-	-	-	0	0	-	58.36	-	-	-	-	0	-	3.04%
2025-05-09	56.64	-	-	-	-	0	0	-	56.64	-	-	-	-	0	-	0.00%
2025-05-08	56.64	-	-	-	-	0	0	-	56.64	-	-	-	-	0	-	0.00%
2025-05-07	56.64	-	-	56.88	56.88	50	2,844	56.880	56.64	-	-	56.88	56.88	50	56.880	0.39%
2025-05-06	56.42	-	-	-	-	0	0	-	56.42	-	-	-	-	0	-	0.21%
2025-05-02	56.30	56.30	-	-	-	0	0	-	56.30	56.30	-	-	-	0	-	2.10%
2025-04-30	55.14	55.12	-	55.12	55.12	900	49,608	55.120	55.14	55.12	-	55.12	55.12	900	55.120	0.29%
2025-04-29	54.98	-	-	54.92	55.42	4,750	261,662	55.087	54.98	-	-	54.92	55.42	4,750	55.087	0.11%
2025-04-28	54.92	54.92	-	-	-	0	0	-	54.92	54.92	-	-	-	0	-	0.00%
2025-04-25	54.92	-	-	-	-	0	0	-	54.92	-	-	-	-	0	-	0.00%
2025-04-24	54.92	-	-	-	-	0	0	-	54.92	-	-	-	-	0	-	-0.44%
2025-04-23	55.16	55.08	-	-	-	0	0	-	55.16	55.08	-	-	-	0	-	2.45%
2025-04-22	53.84	-	-	-	-	0	0	-	53.84	-	-	-	-	0	-	0.52%
2025-04-17	53.56	53.50	-	-	-	0	0	-	53.56	53.50	-	-	-	0	-	0.79%
2025-04-16	53.14	-	-	-	-	0	0	-	53.14	-	-	-	-	0	-	-2.03%
2025-04-15	54.24	53.98	-	-	-	0	0	-	54.24	53.98	-	-	-	0	-	0.59%
2025-04-14	53.92	53.86	-	53.86	53.86	100	5,386	53.860	53.92	53.86	-	53.86	53.86	100	53.860	1.74%
2025-04-11	53.00	-	-	52.00	53.14	26,200	1,368,406	52.229	53.00	-	-	52.00	53.14	26,200	52.229	0.80%
2025-04-10	52.58	-	-	-	-	0	0	-	52.58	-	-	-	-	0	-	0.88%
2025-04-09	52.12	-	-	-	-	0	0	-	52.12	-	-	-	-	0	-	1.36%
2025-04-08	51.42	-	-	-	-	0	0	-	51.42	-	-	-	-	0	-	3.54%
2025-04-07	49.66	-	-	51.48	52.18	10,500	545,160	51.920	49.66	-	-	51.48	52.18	10,500	51.920	-14.67%
2025-04-03	58.20	-	-	58.32	58.52	700	40,886	58.409	58.20	-	-	58.32	58.52	700	58.409	-1.49%
2025-04-02	59.08	-	-	-	-	0	0	-	59.08	-	-	-	-	0	-	0.27%
2025-04-01	58.92	58.90	-	58.92	58.92	100	5,892	58.920	58.92	58.90	-	58.92	58.92	100	58.920	0.58%
2025-03-31	58.58	-	-	-	-	0	0	-	58.58	-	-	-	-	0	-	-1.38%
2025-03-28	59.40	-	-	-	-	0	0	-	59.40	-	-	-	-	0	-	-0.67%
2025-03-27	59.80	59.46	-	59.80	60.06	700	41,962	59.946	59.80	59.46	-	59.80	60.06	700	59.946	1.63%
2025-03-26	58.84	-	-	-	-	0	0	-	58.84	-	-	-	-	0	-	0.34%
2025-03-25	58.64	-	-	-	-	0	0	-	58.64	-	-	-	-	0	-	-1.94%
2025-03-24	59.80	-	-	-	-	0	0	-	59.80	-	-	-	-	0	-	0.23%
2025-03-21	59.66	-	-	59.82	61.10	4,100	248,947	60.719	59.66	-	-	59.82	61.10	4,100	60.719	-1.94%
2025-03-20	60.84	-	-	-	-	0	0	-	60.84	-	-	-	-	0	-	-2.62%
2025-03-19	62.48	-	-	-	-	0	0	-	62.48	-	-	-	-	0	-	0.00%
2025-03-18	62.48	-	-	-	-	0	0	-	62.48	-	-	-	-	0	-	2.19%
2025-03-17	61.14	-	-	61.30	61.30	550	33,715	61.300	61.14	-	-	61.30	61.30	550	61.300	1.16%
2025-03-14	60.44	-	-	-	-	0	0	-	60.44	-	-	-	-	0	-	2.27%
2025-03-13	59.10	-	-	-	-	0	0	-	59.10	-	-	-	-	0	-	-1.10%
2025-03-12	59.76	-	-	-	-	0	0	-	59.76	-	-	-	-	0	-	-0.73%
2025-03-11	60.20	-	-	-	-	0	0	-	60.20	-	-	-	-	0	-	0.00%
2025-03-10	60.20	-	-	-	-	0	0	-	60.20	-	-	-	-	0	-	-1.38%
2025-03-07	61.04	-	-	-	-	0	0	-	61.04	-	-	-	-	0	-	0.00%
2025-03-06	61.04	-	-	-	-	0	0	-	61.04	-	-	-	-	0	-	4.41%
2025-03-05	58.46	-	-	58.30	58.30	50	2,915	58.300	58.46	-	-	58.30	58.30	50	58.300	1.70%
2025-03-04	57.48	-	-	-	-	0	0	-	57.48	-	-	-	-	0	-	0.00%
2025-03-03	57.48	-	-	57.48	57.48	50	2,874	57.480	57.48	-	-	57.48	57.48	50	57.480	-0.03%
2025-02-28	57.50	-	-	-	-	0	0	-	57.50	-	-	-	-	0	-	-3.59%
2025-02-27	59.64	-	-	-	-	0	0	-	59.64	-	-	-	-	0	-	0.00%
2025-02-26	59.64	-	-	59.50	59.50	600	35,700	59.500	59.64	-	-	59.50	59.50	600	59.500	3.18%
2025-02-25	57.80	-	-	-	-	0	0	-	57.80	-	-	-	-	0	-	-2.69%
2025-02-24	59.40	-	-	-	-	0	0	-	59.40	-	-	-	-	0	-	0.00%
2025-02-21	59.40	-	-	-	-	0	0	-	59.40	-	-	-	-	0	-	3.38%
2025-02-20	57.46	-	-	-	-	0	0	-	57.46	-	-	-	-	0	-	-1.58%
2025-02-19	58.38	-	-	-	-	0	0	-	58.38	-	-	-	-	0	-	0.00%
2025-02-18	58.38	-	-	-	-	0	0	-	58.38	-	-	-	-	0	-	1.92%
2025-02-17	57.28	-	-	56.72	58.00	13,200	763,084	57.809	57.28	-	-	56.72	58.00	13,200	57.809	-1.31%
2025-02-14	58.04	-	-	57.72	58.10	8,350	483,879	57.950	58.04	-	-	57.72	58.10	8,350	57.950	4.80%
2025-02-13	55.38	-	-	-	-	0	0	-	55.38	-	-	-	-	0	-	0.00%
2025-02-12	55.38	-	-	55.20	55.20	2,100	115,920	55.200	55.38	-	-	55.20	55.20	2,100	55.200	1.88%
2025-02-11	54.36	-	55.14	-	-	0	0	-	54.36	-	55.14	-	-	0	-	-1.41%
2025-02-10	55.14	-	-	-	-	0	0	-	55.14	-	-	-	-	0	-	2.41%
2025-02-07	53.84	-	-	-	-	0	0	-	53.84	-	-	-	-	0	-	1.70%
2025-02-06	52.94	-	-	-	-	0	0	-	52.94	-	-	-	-	0	-	0.53%
2025-02-05	52.66	-	-	-	-	0	0	-	52.66	-	-	-	-	0	-	-0.57%
2025-02-04	52.96	-	-	-	-	0	0	-	52.96	-	-	-	-	0	-	2.68%
2025-02-03	51.58	-	-	-	-	0	0	-	51.58	-	-	-	-	0	-	0.00%
2025-01-28	51.58	51.58	51.88	-	-	0	0	-	51.58	51.58	51.88	-	-	0	-	0.74%
2025-01-27	51.20	-	-	-	-	0	0	-	51.20	-	-	-	-	0	-	1.35%
2025-01-24	50.52	-	-	-	-	0	0	-	50.52	-	-	-	-	0	-	0.88%
2025-01-23	50.08	-	-	-	-	0	0	-	50.08	-	-	-	-	0	-	-0.24%
2025-01-22	50.20	-	-	-	-	0	0	-	50.20	-	-	-	-	0	-	-2.18%
2025-01-21	51.32	-	-	-	-	0	0	-	51.32	-	-	-	-	0	-	0.47%
2025-01-20	51.08	-	-	-	-	0	0	-	51.08	-	-	-	-	0	-	2.74%
2025-01-17	49.72	-	-	-	-	0	0	-	49.72	-	-	-	-	0	-	0.36%
2025-01-16	49.54	-	-	-	-	0	0	-	49.54	-	-	-	-	0	-	0.94%
2025-01-15	49.08	-	-	-	-	0	0	-	49.08	-	-	-	-	0	-	0.00%
2025-01-14	49.08	-	-	-	-	0	0	-	49.08	-	-	-	-	0	-	2.12%
2025-01-13	48.06	-	-	-	-	0	0	-	48.06	-	-	-	-	0	-	-1.11%
2025-01-10	48.60	-	-	-	-	0	0	-	48.60	-	-	-	-	0	-	-1.34%
2025-01-09	49.26	-	-	-	-	0	0	-	49.26	-	-	-	-	0	-	0.00%
2025-01-08	49.26	-	-	-	-	0	0	-	49.26	-	-	-	-	0	-	-0.57%
2025-01-07	49.54	-	-	-	-	0	0	-	49.54	-	-	-	-	0	-	-1.28%
2025-01-06	50.18	-	-	-	-	0	0	-	50.18	-	-	-	-	0	-	-0.28%
2025-01-03	50.32	-	-	-	-	0	0	-	50.32	-	-	-	-	0	-	0.08%
2025-01-02	50.28	-	-	-	-	0	0	-	50.28	-	-	-	-	0	-	-2.56%
2024-12-31	51.60	51.32	51.60	-	-	0	0	-	51.60	51.32	51.60	-	-	0	-	-0.12%
2024-12-30	51.66	-	-	-	-	0	0	-	51.66	-	-	-	-	0	-	-0.65%
2024-12-27	52.00	-	53.48	-	-	0	0	-	52.00	-	53.48	-	-	0	-	-0.69%
2024-12-24	52.36	-	53.48	53.48	53.48	3,500	187,180	53.480	52.36	-	53.48	53.48	53.48	3,500	53.480	1.08%
2024-12-23	51.80	-	-	51.80	51.80	400	20,720	51.800	51.80	-	-	51.80	51.80	400	51.800	0.00%
2024-12-20	51.80	-	-	-	-	0	0	-	51.80	-	-	-	-	0	-	-0.08%
2024-12-19	51.84	-	-	-	-	0	0	-	51.84	-	-	-	-	0	-	0.00%
2024-12-18	51.84	-	-	-	-	0	0	-	51.84	-	-	-	-	0	-	0.00%
2024-12-17	51.84	-	-	-	-	0	0	-	51.84	-	-	-	-	0	-	-0.31%
2024-12-16	52.00	-	-	-	-	0	0	-	52.00	-	-	-	-	0	-	-1.18%
2024-12-13	52.62	-	-	-	-	0	0	-	52.62	-	-	-	-	0	-	-1.39%
2024-12-12	53.36	-	-	-	-	0	0	-	53.36	-	-	-	-	0	-	0.15%
2024-12-11	53.28	-	-	-	-	0	0	-	53.28	-	-	-	-	0	-	-0.45%
2024-12-10	53.52	-	-	-	-	0	0	-	53.52	-	-	-	-	0	-	-0.74%
2024-12-09	53.92	-	-	-	-	0	0	-	53.92	-	-	-	-	0	-	4.01%
2024-12-06	51.84	-	-	-	-	0	0	-	51.84	-	-	-	-	0	-	1.13%
2024-12-05	51.26	-	-	-	-	0	0	-	51.26	-	-	-	-	0	-	-0.85%
2024-12-04	51.70	-	-	-	-	0	0	-	51.70	-	-	-	-	0	-	0.00%
2024-12-03	51.70	-	-	-	-	0	0	-	51.70	-	-	-	-	0	-	0.86%
2024-12-02	51.26	-	-	-	-	0	0	-	51.26	-	-	-	-	0	-	0.79%
2024-11-29	50.86	-	-	-	-	0	0	-	50.86	-	-	-	-	0	-	0.00%
2024-11-28	50.86	-	-	-	-	0	0	-	50.86	-	-	-	-	0	-	-1.13%
2024-11-27	51.44	-	-	-	-	0	0	-	51.44	-	-	-	-	0	-	2.06%
2024-11-26	50.40	-	-	-	-	0	0	-	50.40	-	-	-	-	0	-	0.00%
2024-11-25	50.40	-	-	-	-	0	0	-	50.40	-	-	-	-	0	-	-0.20%
2024-11-22	50.50	-	-	-	-	0	0	-	50.50	-	-	-	-	0	-	-3.18%
2024-11-21	52.16	-	-	-	-	0	0	-	52.16	-	-	-	-	0	-	0.00%
2024-11-20	52.16	-	-	-	-	0	0	-	52.16	-	-	-	-	0	-	0.50%
2024-11-19	51.90	-	-	-	-	0	0	-	51.90	-	-	-	-	0	-	0.23%
2024-11-18	51.78	-	-	-	-	0	0	-	51.78	-	-	-	-	0	-	0.00%
2024-11-15	51.78	-	-	-	-	0	0	-	51.78	-	-	-	-	0	-	-0.50%
2024-11-14	52.04	-	-	-	-	0	0	-	52.04	-	-	-	-	0	-	-1.44%
2024-11-13	52.80	-	-	-	-	0	0	-	52.80	-	-	-	-	0	-	-0.45%
2024-11-12	53.04	-	-	-	-	0	0	-	53.04	-	-	-	-	0	-	-1.63%
2024-11-11	53.92	-	-	52.92	52.92	3,500	185,220	52.920	53.92	-	-	52.92	52.92	3,500	52.920	-2.03%
2024-11-08	55.04	-	-	-	-	0	0	-	55.04	-	-	-	-	0	-	-0.36%
2024-11-07	55.24	-	-	-	-	0	0	-	55.24	-	-	-	-	0	-	2.11%
2024-11-06	54.10	-	-	-	-	0	0	-	54.10	-	-	-	-	0	-	-1.21%
2024-11-05	54.76	-	-	-	-	0	0	-	54.76	-	-	-	-	0	-	2.66%
2024-11-04	53.34	-	-	-	-	0	0	-	53.34	-	-	-	-	0	-	0.30%
2024-11-01	53.18	-	-	-	-	0	0	-	53.18	-	-	-	-	0	-	0.00%
2024-10-31	53.18	-	-	-	-	0	0	-	53.18	-	-	-	-	0	-	-0.71%
2024-10-30	53.56	-	-	-	-	0	0	-	53.56	-	-	-	-	0	-	-1.51%
2024-10-29	54.38	-	-	-	-	0	0	-	54.38	-	-	-	-	0	-	0.55%
2024-10-28	54.08	-	-	-	-	0	0	-	54.08	-	-	-	-	0	-	0.56%
2024-10-25	53.78	-	-	-	-	0	0	-	53.78	-	-	-	-	0	-	0.41%
2024-10-24	53.56	-	-	-	-	0	0	-	53.56	-	-	-	-	0	-	-1.80%
2024-10-23	54.54	-	-	-	-	0	0	-	54.54	-	-	-	-	0	-	1.41%
2024-10-22	53.78	-	-	-	-	0	0	-	53.78	-	-	-	-	0	-	0.00%
2024-10-21	53.78	-	-	-	-	0	0	-	53.78	-	-	-	-	0	-	-1.61%
2024-10-18	54.66	-	-	-	-	0	0	-	54.66	-	-	-	-	0	-	3.60%
2024-10-17	52.76	-	-	-	-	0	0	-	52.76	-	-	-	-	0	-	-1.57%
2024-10-16	53.60	-	-	-	-	0	0	-	53.60	-	-	-	-	0	-	-0.63%
2024-10-15	53.94	-	-	-	-	0	0	-	53.94	-	-	-	-	0	-	-4.40%
2024-10-14	56.42	-	-	-	-	0	0	-	56.42	-	-	-	-	0	-	-1.29%
2024-10-10	57.16	-	-	-	-	0	0	-	57.16	-	-	-	-	0	-	2.81%
2024-10-09	55.60	-	-	-	-	0	0	-	55.60	-	-	-	-	0	-	-1.17%
2024-10-08	56.26	-	60.44	56.64	59.28	3,550	210,312	59.243	56.26	-	60.44	56.64	59.28	3,550	59.243	-11.93%
2024-10-07	63.88	-	-	63.88	63.88	800	51,104	63.880	63.88	-	-	63.88	63.88	800	63.880	2.08%
2024-10-04	62.58	-	-	-	-	0	0	-	62.58	-	-	-	-	0	-	3.68%
2024-10-03	60.36	-	-	-	-	0	0	-	60.36	-	-	-	-	0	-	-1.21%
2024-10-02	61.10	-	-	60.14	60.20	4,000	240,770	60.193	61.10	-	-	60.14	60.20	4,000	60.193	6.89%
2024-09-30	57.16	-	-	57.10	57.58	7,050	404,252	57.341	57.16	-	-	57.10	57.58	7,050	57.341	7.77%
2024-09-27	53.04	52.86	-	-	-	0	0	-	53.04	52.86	-	-	-	0	-	3.55%
2024-09-26	51.22	-	-	51.22	51.22	50	2,561	51.220	51.22	-	-	51.22	51.22	50	51.220	7.15%
2024-09-25	47.80	-	-	-	-	0	0	-	47.80	-	-	-	-	0	-	0.97%
2024-09-24	47.34	-	-	-	-	0	0	-	47.34	-	-	-	-	0	-	4.37%
2024-09-23	45.36	-	-	-	-	0	0	-	45.36	-	-	-	-	0	-	0.00%
2024-09-20	45.36	-	-	-	-	0	0	-	45.36	-	-	-	-	0	-	0.71%
2024-09-19	45.04	-	-	-	-	0	0	-	45.04	-	-	-	-	0	-	2.09%
2024-09-17	44.12	-	-	-	-	0	0	-	44.12	-	-	-	-	0	-	1.01%
2024-09-16	43.68	-	-	-	-	0	0	-	43.68	-	-	-	-	0	-	0.00%
2024-09-13	43.68	-	-	-	-	0	0	-	43.68	-	-	-	-	0	-	0.05%
2024-09-12	43.66	-	-	-	-	0	0	-	43.66	-	-	-	-	0	-	0.37%
2024-09-11	43.50	-	-	-	-	0	0	-	43.50	-	-	-	-	0	-	0.00%
2024-09-10	43.50	-	-	-	-	0	0	-	43.50	-	-	-	-	0	-	0.09%
2024-09-09	43.46	-	-	-	-	0	0	-	43.46	-	-	-	-	0	-	-1.05%
2024-09-05	43.92	-	-	-	-	0	0	-	43.92	-	-	-	-	0	-	-0.05%
2024-09-04	43.94	-	-	-	-	0	0	-	43.94	-	-	-	-	0	-	0.00%
2024-09-03	43.94	-	-	-	-	0	0	-	43.94	-	-	-	-	0	-	0.00%
2024-09-02	43.94	-	-	-	-	0	0	-	43.94	-	-	-	-	0	-	-0.63%
2024-08-30	44.22	-	-	-	-	0	0	-	44.22	-	-	-	-	0	-	1.42%
2024-08-29	43.60	-	-	-	-	0	0	-	43.60	-	-	-	-	0	-	0.00%
2024-08-28	43.60	-	-	-	-	0	0	-	43.60	-	-	-	-	0	-	-1.93%
2024-08-27	44.46	-	-	-	-	0	0	-	44.46	-	-	-	-	0	-	-2.16%
2024-08-26	45.44	-	-	-	-	0	0	-	45.44	-	-	-	-	0	-	0.00%
2024-08-23	45.44	-	-	-	-	0	0	-	45.44	-	-	-	-	0	-	0.00%
2024-08-22	45.44	-	-	-	-	0	0	-	45.44	-	-	-	-	0	-	0.75%
2024-08-21	45.10	-	-	-	-	0	0	-	45.10	-	-	-	-	0	-	-0.75%
2024-08-20	45.44	-	-	-	-	0	0	-	45.44	-	-	-	-	0	-	0.00%
2024-08-19	45.44	-	-	-	-	0	0	-	45.44	-	-	-	-	0	-	0.22%
2024-08-16	45.34	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	1.70%
2024-08-15	44.58	-	-	-	-	0	0	-	44.58	-	-	-	-	0	-	-0.31%
2024-08-14	44.72	-	-	-	-	0	0	-	44.72	-	-	-	-	0	-	-0.53%
2024-08-13	44.96	-	-	-	-	0	0	-	44.96	-	-	-	-	0	-	0.36%
2024-08-12	44.80	-	-	-	-	0	0	-	44.80	-	-	-	-	0	-	0.00%
2024-08-09	44.80	-	-	-	-	0	0	-	44.80	-	-	-	-	0	-	1.27%
2024-08-08	44.24	-	-	-	-	0	0	-	44.24	-	-	-	-	0	-	0.00%
2024-08-07	44.24	-	-	-	-	0	0	-	44.24	-	-	-	-	0	-	1.94%
2024-08-06	43.40	-	-	-	-	0	0	-	43.40	-	-	-	-	0	-	0.05%
2024-08-05	43.38	-	-	43.06	44.36	1,150	50,169	43.625	43.38	-	-	43.06	44.36	1,150	43.625	-1.94%
2024-08-02	44.24	-	-	-	-	0	0	-	44.24	-	-	-	-	0	-	-2.17%
2024-08-01	45.22	-	-	-	-	0	0	-	45.22	-	-	-	-	0	-	0.00%
2024-07-31	45.22	-	-	-	-	0	0	-	45.22	-	-	-	-	0	-	1.16%
2024-07-30	44.70	-	-	-	-	0	0	-	44.70	-	-	-	-	0	-	-1.02%
2024-07-29	45.16	-	-	-	-	0	0	-	45.16	-	-	-	-	0	-	0.53%
2024-07-26	44.92	-	-	-	-	0	0	-	44.92	-	-	-	-	0	-	0.00%
2024-07-25	44.92	-	-	-	-	0	0	-	44.92	-	-	-	-	0	-	-2.09%
2024-07-24	45.88	-	-	-	-	0	0	-	45.88	-	-	-	-	0	-	-1.38%
2024-07-23	46.52	-	-	-	-	0	0	-	46.52	-	-	-	-	0	-	-0.98%
2024-07-22	46.98	-	-	46.78	46.80	7,000	327,530	46.790	46.98	-	-	46.78	46.80	7,000	46.790	1.25%
2024-07-19	46.40	-	-	-	-	0	0	-	46.40	-	-	-	-	0	-	-1.86%
2024-07-18	47.28	-	-	-	-	0	0	-	47.28	-	-	-	-	0	-	0.00%
2024-07-17	47.28	-	-	-	-	0	0	-	47.28	-	-	-	-	0	-	0.00%
2024-07-16	47.28	-	-	46.98	47.46	7,400	349,602	47.244	47.28	-	-	46.98	47.46	7,400	47.244	-1.79%
2024-07-15	48.14	-	-	-	-	0	0	-	48.14	-	-	-	-	0	-	-0.17%
2024-07-12	48.22	-	-	-	-	0	0	-	48.22	-	-	-	-	0	-	1.95%
2024-07-11	47.30	-	-	-	-	0	0	-	47.30	-	-	-	-	0	-	1.81%
2024-07-10	46.46	-	-	-	-	0	0	-	46.46	-	-	-	-	0	-	0.00%
2024-07-09	46.46	-	-	-	-	0	0	-	46.46	-	-	-	-	0	-	0.00%
2024-07-08	46.46	-	-	-	-	0	0	-	46.46	-	-	-	-	0	-	-1.15%
2024-07-05	47.00	-	-	-	-	0	0	-	47.00	-	-	-	-	0	-	-0.21%
2024-07-04	47.10	-	-	-	-	0	0	-	47.10	-	-	-	-	0	-	0.43%
2024-07-03	46.90	-	-	-	-	0	0	-	46.90	-	-	-	-	0	-	0.82%
2024-07-02	46.52	-	-	-	-	0	0	-	46.52	-	-	-	-	0	-	0.00%
2024-06-28	46.52	-	-	-	-	0	0	-	46.52	-	-	-	-	0	-	-0.85%
2024-06-27	46.92	-	-	-	-	0	0	-	46.92	-	-	-	-	0	-	-1.51%
2024-06-26	47.64	-	-	-	-	0	0	-	47.64	-	-	-	-	0	-	0.00%
2024-06-25	47.64	-	-	-	-	0	0	-	47.64	-	-	-	-	0	-	-0.38%
2024-06-24	47.82	-	-	-	-	0	0	-	47.82	-	-	-	-	0	-	-0.17%
2024-06-21	47.90	-	-	-	-	0	0	-	47.90	-	-	-	-	0	-	-1.32%
2024-06-20	48.54	-	-	-	-	0	0	-	48.54	-	-	-	-	0	-	-0.37%
2024-06-19	48.72	-	-	-	-	0	0	-	48.72	-	-	-	-	0	-	1.29%
2024-06-18	48.10	-	-	-	-	0	0	-	48.10	-	-	-	-	0	-	-0.70%
2024-06-17	48.44	-	-	-	-	0	0	-	48.44	-	-	-	-	0	-	0.00%
2024-06-14	48.44	-	-	-	-	0	0	-	48.44	-	-	-	-	0	-	0.00%
2024-06-13	48.44	-	-	-	-	0	0	-	48.44	-	-	-	-	0	-	0.33%
2024-06-12	48.28	-	-	-	-	0	0	-	48.28	-	-	-	-	0	-	-1.27%
2024-06-11	48.90	-	-	-	-	0	0	-	48.90	-	-	-	-	0	-	0.00%
2024-06-07	48.90	-	-	-	-	0	0	-	48.90	-	-	-	-	0	-	-0.24%
2024-06-06	49.02	-	-	-	-	0	0	-	49.02	-	-	-	-	0	-	0.00%
2024-06-05	49.02	-	-	-	-	0	0	-	49.02	-	-	-	-	0	-	0.16%
2024-06-04	48.94	-	-	-	-	0	0	-	48.94	-	-	-	-	0	-	0.25%
2024-06-03	48.82	-	-	-	-	0	0	-	48.82	-	-	-	-	0	-	0.74%
2024-05-31	48.46	-	-	-	-	0	0	-	48.46	-	-	-	-	0	-	-0.16%
2024-05-30	48.54	-	-	48.54	48.54	300	14,562	48.540	48.54	-	-	48.54	48.54	300	48.540	-1.82%
2024-05-29	49.44	-	-	-	-	0	0	-	49.44	-	-	-	-	0	-	-1.08%
2024-05-28	49.98	-	-	-	-	0	0	-	49.98	-	-	-	-	0	-	0.00%
2024-05-27	49.98	-	-	-	-	0	0	-	49.98	-	-	-	-	0	-	0.44%
2024-05-24	49.76	-	-	-	-	0	0	-	49.76	-	-	-	-	0	-	-1.19%
2024-05-23	50.36	-	-	-	-	0	0	-	50.36	-	-	-	-	0	-	-1.76%
2024-05-22	51.26	-	-	-	-	0	0	-	51.26	-	-	-	-	0	-	-0.43%
2024-05-21	51.48	-	-	-	-	0	0	-	51.48	-	-	-	-	0	-	-1.61%
2024-05-20	52.32	-	-	-	-	0	0	-	52.32	-	-	-	-	0	-	0.19%
2024-05-17	52.22	-	-	-	-	0	0	-	52.22	-	-	-	-	0	-	2.15%
2024-05-16	51.12	-	-	-	-	0	0	-	51.12	-	-	-	-	0	-	0.35%
2024-05-14	50.94	-	-	-	-	0	0	-	50.94	-	-	-	-	0	-	0.59%
2024-05-13	50.64	-	-	-	-	0	0	-	50.64	-	-	-	-	0	-	0.96%
2024-05-10	50.16	-	-	-	-	0	0	-	50.16	-	-	-	-	0	-	0.80%
2024-05-09	49.76	-	-	-	-	0	0	-	49.76	-	-	-	-	0	-	0.81%
2024-05-08	49.36	-	-	-	-	0	0	-	49.36	-	-	-	-	0	-	-1.12%
2024-05-07	49.92	-	-	-	-	0	0	-	49.92	-	-	-	-	0	-	-0.60%
2024-05-06	50.22	-	-	-	-	0	0	-	50.22	-	-	-	-	0	-	1.17%
2024-05-03	49.64	-	-	-	-	0	0	-	49.64	-	-	-	-	0	-	2.22%
2024-05-02	48.56	-	-	-	-	0	0	-	48.56	-	-	-	-	0	-	1.93%
2024-04-30	47.64	-	-	-	-	0	0	-	47.64	-	-	-	-	0	-	0.00%
2024-04-29	47.64	-	-	-	-	0	0	-	47.64	-	-	-	-	0	-	0.21%
2024-04-26	47.54	-	-	-	-	0	0	-	47.54	-	-	-	-	0	-	2.77%
2024-04-25	46.26	-	-	-	-	0	0	-	46.26	-	-	-	-	0	-	0.00%
2024-04-24	46.26	-	-	-	-	0	0	-	46.26	-	-	-	-	0	-	2.71%
2024-04-23	45.04	-	-	-	-	0	0	-	45.04	-	-	-	-	0	-	3.02%
2024-04-22	43.72	-	-	-	-	0	0	-	43.72	-	-	-	-	0	-	1.11%
2024-04-19	43.24	-	-	-	-	0	0	-	43.24	-	-	-	-	0	-	-0.78%
2024-04-18	43.58	-	-	-	-	0	0	-	43.58	-	-	-	-	0	-	0.00%
2024-04-17	43.58	-	-	-	-	0	0	-	43.58	-	-	-	-	0	-	-0.09%
2024-04-16	43.62	-	-	-	-	0	0	-	43.62	-	-	-	-	0	-	-2.15%
2024-04-15	44.58	-	-	-	-	0	0	-	44.58	-	-	-	-	0	-	-1.02%
2024-04-12	45.04	-	-	-	-	0	0	-	45.04	-	-	-	-	0	-	-1.53%
2024-04-11	45.74	-	-	-	-	0	0	-	45.74	-	-	-	-	0	-	0.00%
2024-04-10	45.74	-	-	-	-	0	0	-	45.74	-	-	-	-	0	-	1.06%
2024-04-09	45.26	-	-	-	-	0	0	-	45.26	-	-	-	-	0	-	0.00%
2024-04-08	45.26	-	-	-	-	0	0	-	45.26	-	-	-	-	0	-	-0.22%
2024-04-05	45.36	-	-	-	-	0	0	-	45.36	-	-	-	-	0	-	-0.35%
2024-04-03	45.52	-	-	-	-	0	0	-	45.52	-	-	-	-	0	-	-0.52%
2024-04-02	45.76	-	-	-	-	0	0	-	45.76	-	-	-	-	0	-	1.37%
2024-03-28	45.14	-	-	-	-	0	0	-	45.14	-	-	-	-	0	-	0.85%
2024-03-27	44.76	-	-	-	-	0	0	-	44.76	-	-	-	-	0	-	-1.24%
2024-03-26	45.32	-	-	-	-	0	0	-	45.32	-	-	-	-	0	-	0.00%
2024-03-25	45.32	-	-	-	-	0	0	-	45.32	-	-	-	-	0	-	-0.35%
2024-03-22	45.48	-	-	-	-	0	0	-	45.48	-	-	-	-	0	-	-1.81%
2024-03-21	46.32	-	-	-	-	0	0	-	46.32	-	-	-	-	0	-	1.05%
2024-03-20	45.84	-	-	-	-	0	0	-	45.84	-	-	-	-	0	-	0.00%
2024-03-19	45.84	-	-	-	-	0	0	-	45.84	-	-	-	-	0	-	-0.82%
2024-03-18	46.22	-	-	-	-	0	0	-	46.22	-	-	-	-	0	-	0.00%
2024-03-15	46.22	-	-	-	-	0	0	-	46.22	-	-	-	-	0	-	-1.24%
2024-03-14	46.80	-	-	-	-	0	0	-	46.80	-	-	-	-	0	-	0.00%
2024-03-13	46.80	-	-	-	-	0	0	-	46.80	-	-	-	-	0	-	0.60%
2024-03-12	46.52	-	-	-	-	150	6,975	46.500	46.52	-	-	-	-	150	46.500	3.24%
2024-03-11	45.06	-	-	-	-	0	0	-	45.06	-	-	-	-	0	-	1.30%
2024-03-08	44.48	-	-	-	-	0	0	-	44.48	-	-	-	-	0	-	0.45%
2024-03-07	44.28	-	-	-	-	0	0	-	44.28	-	-	-	-	0	-	-1.56%
2024-03-06	44.98	-	-	-	-	0	0	-	44.98	-	-	-	-	0	-	0.81%
2024-03-05	44.62	-	-	-	-	0	0	-	44.62	-	-	-	-	0	-	-2.36%
2024-03-04	45.70	-	-	-	-	0	0	-	45.70	-	-	-	-	0	-	0.00%
2024-03-01	45.70	-	-	-	-	0	0	-	45.70	-	-	-	-	0	-	0.18%
2024-02-29	45.62	-	-	45.62	45.62	500	22,810	45.620	45.62	-	-	45.62	45.62	500	45.620	-0.48%
2024-02-28	45.84	-	-	-	-	0	0	-	45.84	-	-	-	-	0	-	-1.25%
2024-02-27	46.42	-	-	-	-	0	0	-	46.42	-	-	-	-	0	-	0.61%
2024-02-26	46.14	-	-	-	-	0	0	-	46.14	-	-	-	-	0	-	-0.17%
2024-02-23	46.22	-	-	46.12	46.12	200	9,224	46.120	46.22	-	-	46.12	46.12	200	46.120	0.13%
2024-02-22	46.16	-	-	-	-	0	0	-	46.16	-	-	-	-	0	-	1.32%
2024-02-21	45.56	45.00	-	-	-	0	0	-	45.56	45.00	-	-	-	0	-	1.11%
2024-02-20	45.06	-	-	-	-	0	0	-	45.06	-	-	-	-	0	-	0.00%
2024-02-19	45.06	-	-	-	-	0	0	-	45.06	-	-	-	-	0	-	-1.18%
2024-02-16	45.60	45.00	-	44.16	44.18	3,500	154,602	44.172	45.60	45.00	-	44.16	44.18	3,500	44.172	2.93%
2024-02-15	44.30	-	-	44.14	44.14	3,500	154,490	44.140	44.30	-	-	44.14	44.14	3,500	44.140	0.54%
2024-02-14	44.06	-	-	-	-	0	0	-	44.06	-	-	-	-	0	-	0.82%
2024-02-09	43.70	-	-	-	-	0	0	-	43.70	-	-	-	-	0	-	-0.68%
2024-02-08	44.00	-	-	-	-	0	0	-	44.00	-	-	-	-	0	-	-0.27%
2024-02-07	44.12	-	-	-	-	0	0	-	44.12	-	-	-	-	0	-	0.00%
2024-02-06	44.12	-	-	43.36	43.36	100	4,336	43.360	44.12	-	-	43.36	43.36	100	43.360	4.45%
2024-02-05	42.24	-	-	-	-	0	0	-	42.24	-	-	-	-	0	-	0.00%
2024-02-02	42.24	-	-	-	-	0	0	-	42.24	-	-	-	-	0	-	-0.89%
2024-02-01	42.62	-	-	42.62	42.62	50	2,131	42.620	42.62	-	-	42.62	42.62	50	42.620	1.48%
2024-01-31	42.00	-	-	-	-	0	0	-	42.00	-	-	-	-	0	-	-1.87%
2024-01-30	42.80	-	-	-	-	0	0	-	42.80	-	-	-	-	0	-	-3.47%
2024-01-29	44.34	-	-	-	-	0	0	-	44.34	-	-	-	-	0	-	0.00%
2024-01-26	44.34	-	-	-	-	0	0	-	44.34	-	-	-	-	0	-	-1.20%
2024-01-25	44.88	-	-	-	-	0	0	-	44.88	-	-	-	-	0	-	1.31%
2024-01-24	44.30	-	-	-	-	0	0	-	44.30	-	-	-	-	0	-	2.83%
2024-01-23	43.08	-	-	43.12	43.26	3,900	168,658	43.246	43.08	-	-	43.12	43.26	3,900	43.246	2.33%
2024-01-22	42.10	-	-	42.80	42.82	7,000	299,670	42.810	42.10	-	-	42.80	42.82	7,000	42.810	-2.32%
2024-01-19	43.10	-	-	-	-	0	0	-	43.10	-	-	-	-	0	-	-0.32%
2024-01-18	43.24	-	-	-	-	0	0	-	43.24	-	-	-	-	0	-	0.19%
2024-01-17	43.16	-	-	43.66	43.70	3,500	152,894	43.684	43.16	-	-	43.66	43.70	3,500	43.684	-4.00%
2024-01-16	44.96	-	-	-	-	0	0	-	44.96	-	-	-	-	0	-	-0.57%
2024-01-15	45.22	-	-	45.14	45.20	7,600	343,368	45.180	45.22	-	-	45.14	45.20	7,600	45.180	-0.40%
2024-01-12	45.40	-	-	-	-	0	0	-	45.40	-	-	-	-	0	-	0.00%
2024-01-11	45.40	-	-	45.00	45.00	1,000	45,000	45.000	45.40	-	-	45.00	45.00	1,000	45.000	0.89%
2024-01-10	45.00	44.36	45.00	45.00	45.02	3,050	137,291	45.013	45.00	44.36	45.00	45.00	45.02	3,050	45.013	0.00%
2024-01-09	45.00	-	46.00	-	-	0	0	-	45.00	-	46.00	-	-	0	-	0.00%
2024-01-08	45.00	-	46.00	45.00	45.00	500	22,500	45.000	45.00	-	46.00	45.00	45.00	500	45.000	-2.60%
2024-01-05	46.20	-	-	-	-	0	0	-	46.20	-	-	-	-	0	-	-1.03%
2024-01-04	46.68	-	-	-	-	0	0	-	46.68	-	-	-	-	0	-	0.00%
2024-01-03	46.68	-	-	-	-	0	0	-	46.68	-	-	-	-	0	-	-0.55%
2024-01-02	46.94	-	-	-	-	0	0	-	46.94	-	-	-	-	0	-	-0.34%
2023-12-29	47.10	-	-	-	-	0	0	-	47.10	-	-	-	-	0	-	0.00%
2023-12-28	47.10	-	-	-	-	0	0	-	47.10	-	-	-	-	0	-	2.66%
2023-12-27	45.88	-	-	-	-	0	0	-	45.88	-	-	-	-	0	-	1.19%
2023-12-22	45.34	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	-3.61%
2023-12-21	47.04	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
2023-12-20	47.04	-	-	46.70	47.40	11,000	516,982	46.998	47.04	-	-	46.70	47.40	11,000	46.998	0.26%
2023-12-19	46.92	-	-	-	-	0	0	-	46.92	-	-	-	-	0	-	-0.34%
2023-12-18	47.08	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.00%
2023-12-15	47.08	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	1.33%
2023-12-14	46.46	-	-	-	-	0	0	-	46.46	-	-	-	-	0	-	-0.51%
2023-12-13	46.70	-	-	-	-	0	0	-	46.70	-	-	-	-	0	-	-0.51%
2023-12-12	46.94	-	-	-	-	0	0	-	46.94	-	-	-	-	0	-	0.77%
2023-12-11	46.58	-	-	-	-	0	0	-	46.58	-	-	-	-	0	-	-0.56%
2023-12-08	46.84	-	-	-	-	0	0	-	46.84	-	-	-	-	0	-	0.00%
2023-12-07	46.84	-	-	-	-	0	0	-	46.84	-	-	-	-	0	-	-0.17%
2023-12-06	46.92	-	-	46.74	46.74	500	23,370	46.740	46.92	-	-	46.74	46.74	500	46.740	0.99%
2023-12-05	46.46	-	-	46.78	46.78	500	23,390	46.780	46.46	-	-	46.78	46.78	500	46.780	-2.11%
2023-12-04	47.46	-	-	48.00	48.00	500	24,000	48.000	47.46	-	-	48.00	48.00	500	48.000	-2.06%
2023-12-01	48.46	-	-	48.44	48.46	4,300	208,338	48.451	48.46	-	-	48.44	48.46	4,300	48.451	-0.12%
2023-11-30	48.52	-	-	-	-	0	0	-	48.52	-	-	-	-	0	-	0.12%
2023-11-29	48.46	-	-	-	-	350	17,122	48.920	48.46	-	-	-	-	350	48.920	-1.66%
2023-11-28	49.28	-	-	-	-	0	0	-	49.28	-	-	-	-	0	-	-0.61%
2023-11-27	49.58	-	-	49.44	49.44	500	24,720	49.440	49.58	-	-	49.44	49.44	500	49.440	-0.68%
2023-11-24	49.92	-	-	-	-	0	0	-	49.92	-	-	-	-	0	-	-1.34%
2023-11-23	50.60	-	-	-	-	0	0	-	50.60	-	-	-	-	0	-	1.00%
2023-11-22	50.10	-	-	-	-	0	0	-	50.10	-	-	-	-	0	-	0.00%
2023-11-21	50.10	-	-	-	-	0	0	-	50.10	-	-	-	-	0	-	0.00%
2023-11-20	50.10	-	-	-	-	0	0	-	50.10	-	-	-	-	0	-	0.48%
2023-11-17	49.86	-	-	-	-	0	0	-	49.86	-	-	-	-	0	-	-1.93%
2023-11-16	50.84	-	-	-	-	0	0	-	50.84	-	-	-	-	0	-	-0.66%
2023-11-15	51.18	-	-	-	-	0	0	-	51.18	-	-	-	-	0	-	2.28%
2023-11-14	50.04	-	-	-	-	0	0	-	50.04	-	-	-	-	0	-	0.00%
2023-11-13	50.04	-	-	-	-	0	0	-	50.04	-	-	-	-	0	-	0.89%
2023-11-10	49.60	-	-	-	-	0	0	-	49.60	-	-	-	-	0	-	-2.05%
2023-11-09	50.64	-	-	-	-	0	0	-	50.64	-	-	-	-	0	-	-0.04%
2023-11-08	50.66	-	-	-	-	0	0	-	50.66	-	-	-	-	0	-	-0.39%
2023-11-07	50.86	-	-	-	-	0	0	-	50.86	-	-	-	-	0	-	-1.28%
2023-11-06	51.52	51.52	51.96	-	-	0	0	-	51.52	51.52	51.96	-	-	0	-	2.47%
2023-11-03	50.28	-	-	-	-	0	0	-	50.28	-	-	-	-	0	-	2.20%
2023-11-02	49.20	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2023-11-01	49.20	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	-0.24%
2023-10-31	49.32	-	-	-	-	0	0	-	49.32	-	-	-	-	0	-	-1.16%
2023-10-30	49.90	-	-	-	-	0	0	-	49.90	-	-	-	-	0	-	0.56%
2023-10-27	49.62	-	-	-	-	0	0	-	49.62	-	-	-	-	0	-	2.35%
2023-10-26	48.48	-	-	-	-	0	0	-	48.48	-	-	-	-	0	-	0.21%
2023-10-25	48.38	-	-	-	-	0	0	-	48.38	-	-	-	-	0	-	0.67%
2023-10-24	48.06	-	-	-	-	0	0	-	48.06	-	-	-	-	0	-	-0.83%
2023-10-20	48.46	-	-	-	-	0	0	-	48.46	-	-	-	-	0	-	-0.78%
2023-10-19	48.84	-	-	-	-	0	0	-	48.84	-	-	-	-	0	-	-2.94%
2023-10-18	50.32	-	-	-	-	0	0	-	50.32	-	-	-	-	0	-	-0.08%
2023-10-17	50.36	-	-	-	-	0	0	-	50.36	-	-	-	-	0	-	0.00%
2023-10-16	50.36	-	-	-	-	0	0	-	50.36	-	-	-	-	0	-	-1.02%
2023-10-13	50.88	-	-	-	-	0	0	-	50.88	-	-	-	-	0	-	-3.09%
2023-10-12	52.50	-	-	52.30	52.64	4,500	236,550	52.567	52.50	-	-	52.30	52.64	4,500	52.567	1.90%
2023-10-11	51.52	-	-	-	-	0	0	-	51.52	-	-	-	-	0	-	1.82%
2023-10-10	50.60	-	-	-	-	0	0	-	50.60	-	-	-	-	0	-	0.96%
2023-10-09	50.12	-	-	-	-	0	0	-	50.12	-	-	-	-	0	-	0.00%
2023-10-06	50.12	-	-	49.80	50.12	6,300	314,596	49.936	50.12	-	-	49.80	50.12	6,300	49.936	1.42%
2023-10-05	49.42	-	-	49.58	49.58	500	24,790	49.580	49.42	-	-	49.58	49.58	500	49.580	0.16%
2023-10-04	49.34	-	-	-	-	0	0	-	49.34	-	-	-	-	0	-	-1.08%
2023-10-03	49.88	-	-	-	-	0	0	-	49.88	-	-	-	-	0	-	-2.39%
2023-09-29	51.10	-	-	51.16	51.52	7,500	385,030	51.337	51.10	-	-	51.16	51.52	7,500	51.337	2.69%
2023-09-28	49.76	-	-	-	-	0	0	-	49.76	-	-	-	-	0	-	-0.99%
2023-09-27	50.26	-	-	-	-	0	0	-	50.26	-	-	-	-	0	-	0.28%
2023-09-26	50.12	-	-	-	-	0	0	-	50.12	-	-	-	-	0	-	-1.30%
2023-09-25	50.78	-	-	-	-	0	0	-	50.78	-	-	-	-	0	-	-1.55%
2023-09-22	51.58	-	-	-	-	0	0	-	51.58	-	-	-	-	0	-	2.50%
2023-09-21	50.32	-	-	-	-	0	0	-	50.32	-	-	-	-	0	-	-2.06%
2023-09-20	51.38	-	-	-	-	0	0	-	51.38	-	-	-	-	0	-	-0.85%
2023-09-19	51.82	-	-	-	-	0	0	-	51.82	-	-	-	-	0	-	-0.04%
2023-09-18	51.84	-	-	-	-	0	0	-	51.84	-	-	-	-	0	-	-0.42%
2023-09-15	52.06	-	-	-	-	0	0	-	52.06	-	-	-	-	0	-	0.00%
2023-09-14	52.06	-	-	-	-	0	0	-	52.06	-	-	-	-	0	-	-0.23%
2023-09-13	52.18	-	-	-	-	0	0	-	52.18	-	-	-	-	0	-	-0.31%
2023-09-12	52.34	-	-	-	-	150	7,866	52.440	52.34	-	-	-	-	150	52.440	0.00%
2023-09-11	52.34	-	-	52.10	52.12	3,500	182,360	52.103	52.34	-	-	52.10	52.12	3,500	52.103	-0.98%
2023-09-07	52.86	-	-	-	-	0	0	-	52.86	-	-	-	-	0	-	-1.16%
2023-09-06	53.48	-	-	53.48	53.48	500	26,740	53.480	53.48	-	-	53.48	53.48	500	53.480	-0.78%
2023-09-05	53.90	-	-	-	-	0	0	-	53.90	-	-	-	-	0	-	-1.28%
2023-09-04	54.60	-	56.44	-	-	0	0	-	54.60	-	56.44	-	-	0	-	2.55%
2023-08-31	53.24	-	-	-	-	0	0	-	53.24	-	-	-	-	0	-	0.00%
2023-08-30	53.24	-	-	-	-	0	0	-	53.24	-	-	-	-	0	-	0.00%
2023-08-29	53.24	-	-	-	-	0	0	-	53.24	-	-	-	-	0	-	1.99%
2023-08-28	52.20	-	-	-	-	0	0	-	52.20	-	-	-	-	0	-	0.69%
2023-08-25	51.84	-	-	-	-	0	0	-	51.84	-	-	-	-	0	-	-1.37%
2023-08-24	52.56	-	-	-	-	0	0	-	52.56	-	-	-	-	0	-	2.14%
2023-08-23	51.46	-	-	51.46	51.46	3,900	200,614	51.440	51.46	-	-	51.46	51.46	3,900	51.439	0.63%
2023-08-22	51.14	-	-	50.72	50.76	5,400	274,144	50.767	51.14	-	-	50.72	50.76	5,400	50.767	0.47%
2023-08-21	50.90	-	-	51.30	51.32	2,350	120,565	51.304	50.90	-	-	51.30	51.32	2,350	51.304	-1.17%
2023-08-18	51.50	-	-	52.36	52.36	500	26,180	52.360	51.50	-	-	52.36	52.36	500	52.360	-2.79%
2023-08-17	52.98	-	-	52.80	53.08	4,500	237,880	52.862	52.98	-	-	52.80	53.08	4,500	52.862	0.30%
2023-08-16	52.82	-	-	52.86	52.90	550	29,075	52.864	52.82	-	-	52.86	52.90	550	52.864	-1.34%
2023-08-15	53.54	-	-	53.54	53.54	500	26,770	53.540	53.54	-	-	53.54	53.54	500	53.540	-0.74%
2023-08-14	53.94	-	-	-	-	50	2,666	53.320	53.94	-	-	-	-	50	53.320	-1.32%
2023-08-11	54.66	-	-	54.66	54.72	7,000	382,830	54.690	54.66	-	-	54.66	54.72	7,000	54.690	-0.62%
2023-08-10	55.00	-	-	-	-	0	0	-	55.00	-	-	-	-	0	-	0.73%
2023-08-09	54.60	-	-	54.60	54.60	3,500	191,100	54.600	54.60	-	-	54.60	54.60	3,500	54.600	-0.44%
2023-08-08	54.84	-	-	55.02	55.02	50	2,751	55.020	54.84	-	-	55.02	55.02	50	55.020	-2.21%
2023-08-07	56.08	55.60	-	-	-	0	0	-	56.08	55.60	-	-	-	0	-	0.00%
2023-08-04	56.08	-	-	-	-	0	0	-	56.08	-	-	-	-	0	-	0.57%
2023-08-03	55.76	-	-	-	-	0	0	-	55.76	-	-	-	-	0	-	-0.18%
2023-08-02	55.86	-	-	-	-	0	0	-	55.86	-	-	-	-	0	-	-2.51%
2023-08-01	57.30	-	-	-	-	0	0	-	57.30	-	-	-	-	0	-	0.00%
2023-07-31	57.30	-	-	57.80	57.80	1,000	57,800	57.800	57.30	-	-	57.80	57.80	1,000	57.800	1.67%
2023-07-28	56.36	-	-	-	-	0	0	-	56.36	-	-	-	-	0	-	2.29%
2023-07-27	55.10	-	-	-	-	0	0	-	55.10	-	-	-	-	0	-	1.55%
2023-07-26	54.26	-	-	-	-	0	0	-	54.26	-	-	-	-	0	-	0.00%
2023-07-25	54.26	-	-	-	-	0	0	-	54.26	-	-	-	-	0	-	4.19%
2023-07-24	52.08	-	-	52.08	52.54	3,950	205,739	52.086	52.08	-	-	52.08	52.54	3,950	52.086	-1.70%
2023-07-21	52.98	-	-	-	-	0	0	-	52.98	-	-	-	-	0	-	0.00%
2023-07-20	52.98	-	-	-	-	0	0	-	52.98	-	-	-	-	0	-	-1.08%
2023-07-19	53.56	53.20	-	-	-	0	0	-	53.56	53.20	-	-	-	0	-	-0.15%
2023-07-18	53.64	-	-	-	-	0	0	-	53.64	-	-	-	-	0	-	-1.07%
2023-07-14	54.22	-	-	-	-	0	0	-	54.22	-	-	-	-	0	-	0.00%
2023-07-13	54.22	-	-	-	-	0	0	-	54.22	-	-	-	-	0	-	2.53%
2023-07-12	52.88	-	-	52.88	52.88	500	26,440	52.880	52.88	-	-	52.88	52.88	500	52.880	1.65%
2023-07-11	52.02	-	-	-	-	0	0	-	52.02	-	-	-	-	0	-	0.15%
2023-07-10	51.94	-	-	52.06	52.06	500	26,030	52.060	51.94	-	-	52.06	52.06	500	52.060	1.52%
2023-07-07	51.16	-	-	51.16	51.16	500	25,580	51.160	51.16	-	-	51.16	51.16	500	51.160	-1.35%
2023-07-06	51.86	-	-	51.86	52.88	9,500	499,500	52.579	51.86	-	-	51.86	52.88	9,500	52.579	-1.78%
2023-07-05	52.80	-	-	52.80	52.80	500	26,400	52.800	52.80	-	-	52.80	52.80	500	52.800	-0.90%
2023-07-04	53.28	-	-	-	-	0	0	-	53.28	-	-	-	-	0	-	0.19%
2023-07-03	53.18	-	-	-	-	0	0	-	53.18	-	-	-	-	0	-	2.43%
2023-06-30	51.92	-	-	51.92	51.92	500	25,960	51.920	51.92	-	-	51.92	51.92	500	51.920	-0.12%
2023-06-29	51.98	-	-	51.98	51.98	500	25,990	51.980	51.98	-	-	51.98	51.98	500	51.980	-0.95%
2023-06-28	52.48	-	-	-	-	0	0	-	52.48	-	-	-	-	0	-	0.50%
2023-06-27	52.22	-	-	52.12	52.12	500	26,060	52.120	52.22	-	-	52.12	52.12	500	52.120	0.69%
2023-06-26	51.86	-	-	-	-	0	0	-	51.86	-	-	-	-	0	-	-0.54%
2023-06-23	52.14	-	-	-	-	0	0	-	52.14	-	-	-	-	0	-	-1.40%
2023-06-21	52.88	-	-	-	-	0	0	-	52.88	-	-	-	-	0	-	-1.86%
2023-06-20	53.88	-	-	53.88	53.88	500	26,940	53.880	53.88	-	-	53.88	53.88	500	53.880	-2.04%
2023-06-19	55.00	-	-	-	-	0	0	-	55.00	-	-	-	-	0	-	-0.33%
2023-06-16	55.18	-	-	55.18	55.18	50	2,759	55.180	55.18	-	-	55.18	55.18	50	55.180	0.99%
2023-06-15	54.64	-	-	-	-	0	0	-	54.64	-	-	-	-	0	-	2.17%
2023-06-14	53.48	-	-	53.48	53.48	500	26,740	53.480	53.48	-	-	53.48	53.48	500	53.480	0.64%
2023-06-13	53.14	-	-	52.80	52.80	500	26,400	52.800	53.14	-	-	52.80	52.80	500	52.800	1.49%
2023-06-12	52.36	-	-	-	-	0	0	-	52.36	-	-	-	-	0	-	0.42%
2023-06-09	52.14	-	-	52.14	52.14	2,000	104,280	52.140	52.14	-	-	52.14	52.14	2,000	52.140	1.09%
2023-06-08	51.58	-	-	-	-	0	0	-	51.58	-	-	-	-	0	-	0.27%
2023-06-07	51.44	-	-	-	-	0	0	-	51.44	-	-	-	-	0	-	0.90%
2023-06-06	50.98	-	-	-	-	0	0	-	50.98	-	-	-	-	0	-	0.00%
2023-06-05	50.98	-	-	-	-	0	0	-	50.98	-	-	-	-	0	-	0.83%
2023-06-02	50.56	-	-	-	-	0	0	-	50.56	-	-	-	-	0	-	3.69%
2023-06-01	48.76	-	-	-	-	0	0	-	48.76	-	-	-	-	0	-	0.00%
2023-05-31	48.76	-	-	-	-	0	0	-	48.76	-	-	-	-	0	-	-1.38%
2023-05-30	49.44	-	-	-	-	0	0	-	49.44	-	-	-	-	0	-	0.28%
2023-05-29	49.30	-	-	-	-	0	0	-	49.30	-	-	-	-	0	-	-1.00%
2023-05-25	49.80	-	-	-	-	0	0	-	49.80	-	-	-	-	0	-	-1.62%
2023-05-24	50.62	-	-	-	-	0	0	-	50.62	-	-	-	-	0	-	-1.90%
2023-05-23	51.60	-	-	52.24	52.24	50	2,612	52.240	51.60	-	-	52.24	52.24	50	52.240	-0.35%
2023-05-22	51.78	-	-	-	-	0	0	-	51.78	-	-	-	-	0	-	1.29%
2023-05-19	51.12	-	-	-	-	0	0	-	51.12	-	-	-	-	0	-	-1.05%
2023-05-18	51.66	-	-	-	-	0	0	-	51.66	-	-	-	-	0	-	0.35%
2023-05-17	51.48	-	-	-	-	0	0	-	51.48	-	-	-	-	0	-	-0.58%
2023-05-16	51.78	-	-	-	-	0	0	-	51.78	-	-	-	-	0	-	0.35%
2023-05-15	51.60	-	-	-	-	0	0	-	51.60	-	-	-	-	0	-	1.74%
2023-05-12	50.72	-	-	-	-	0	0	-	50.72	-	-	-	-	0	-	0.00%
2023-05-11	50.72	-	-	-	-	0	0	-	50.72	-	-	-	-	0	-	0.00%
2023-05-10	50.72	-	-	-	-	0	0	-	50.72	-	-	-	-	0	-	0.00%
2023-05-09	50.72	-	-	-	-	0	0	-	50.72	-	-	-	-	0	-	-1.97%
2023-05-08	51.74	-	-	-	-	0	0	-	51.74	-	-	-	-	0	-	0.00%
2023-05-05	51.74	-	-	51.74	51.74	3,500	181,090	51.740	51.74	-	-	51.74	51.74	3,500	51.740	0.74%
2023-05-04	51.36	-	-	-	-	0	0	-	51.36	-	-	-	-	0	-	0.20%
2023-05-03	51.26	-	-	-	-	0	0	-	51.26	-	-	-	-	0	-	-1.04%
2023-05-02	51.80	-	-	-	-	0	0	-	51.80	-	-	-	-	0	-	0.00%
2023-04-28	51.80	-	-	-	-	0	0	-	51.80	-	-	-	-	0	-	0.23%
2023-04-27	51.68	-	-	-	-	0	0	-	51.68	-	-	-	-	0	-	0.04%
2023-04-26	51.66	-	-	-	-	0	0	-	51.66	-	-	-	-	0	-	0.35%
2023-04-25	51.48	-	-	-	-	0	0	-	51.48	-	-	-	-	0	-	-1.68%
2023-04-24	52.36	-	-	-	-	0	0	-	52.36	-	-	-	-	0	-	-0.38%
2023-04-21	52.56	-	-	-	-	0	0	-	52.56	-	-	-	-	0	-	-2.09%
2023-04-20	53.68	-	-	-	-	0	0	-	53.68	-	-	-	-	0	-	-0.37%
2023-04-19	53.88	-	-	-	-	0	0	-	53.88	-	-	-	-	0	-	-0.70%
2023-04-18	54.26	-	-	-	-	0	0	-	54.26	-	-	-	-	0	-	0.00%
2023-04-17	54.26	-	-	-	-	0	0	-	54.26	-	-	-	-	0	-	1.01%
2023-04-14	53.72	-	-	-	-	0	0	-	53.72	-	-	-	-	0	-	-0.07%
2023-04-13	53.76	-	-	-	-	0	0	-	53.76	-	-	-	-	0	-	0.00%
2023-04-12	53.76	-	-	53.80	53.80	50	2,690	53.800	53.76	-	-	53.80	53.80	50	53.800	-1.43%
2023-04-11	54.54	-	-	-	-	0	0	-	54.54	-	-	-	-	0	-	0.00%
2023-04-06	54.54	-	-	-	-	0	0	-	54.54	-	-	-	-	0	-	-0.22%
2023-04-04	54.66	-	-	-	-	0	0	-	54.66	-	-	-	-	0	-	-0.73%
2023-04-03	55.06	-	-	-	-	0	0	-	55.06	-	-	-	-	0	-	0.00%
2023-03-31	55.06	-	-	-	-	0	0	-	55.06	-	-	-	-	0	-	1.36%
2023-03-30	54.32	-	-	-	-	0	0	-	54.32	-	-	-	-	0	-	0.33%
2023-03-29	54.14	-	-	-	-	0	0	-	54.14	-	-	-	-	0	-	2.27%
2023-03-28	52.94	-	-	-	-	0	0	-	52.94	-	-	-	-	0	-	0.00%
2023-03-27	52.94	-	-	-	-	0	0	-	52.94	-	-	-	-	0	-	-1.01%
2023-03-24	53.48	-	-	-	-	0	0	-	53.48	-	-	-	-	0	-	0.34%
2023-03-23	53.30	-	-	-	-	0	0	-	53.30	-	-	-	-	0	-	1.60%
2023-03-22	52.46	-	-	-	-	0	0	-	52.46	-	-	-	-	0	-	1.16%
2023-03-21	51.86	-	-	-	-	0	0	-	51.86	-	-	-	-	0	-	1.33%
2023-03-20	51.18	-	-	-	-	0	0	-	51.18	-	-	-	-	0	-	-1.92%
2023-03-17	52.18	-	-	-	-	0	0	-	52.18	-	-	-	-	0	-	1.44%
2023-03-16	51.44	-	-	-	-	0	0	-	51.44	-	-	-	-	0	-	-0.89%
2023-03-15	51.90	-	-	-	-	0	0	-	51.90	-	-	-	-	0	-	0.89%
2023-03-14	51.44	-	-	-	-	0	0	-	51.44	-	-	-	-	0	-	-1.53%
2023-03-13	52.24	-	-	-	-	0	0	-	52.24	-	-	-	-	0	-	0.54%
2023-03-10	51.96	-	-	52.50	52.50	1,000	52,500	52.500	51.96	-	-	52.50	52.50	1,000	52.500	-3.46%
2023-03-09	53.82	52.50	-	-	-	0	0	-	53.82	52.50	-	-	-	0	-	-0.70%
2023-03-08	54.20	52.50	-	54.28	54.28	3,500	189,980	54.280	54.20	52.50	-	54.28	54.28	3,500	54.280	-1.53%
2023-03-07	55.04	-	-	55.04	55.28	7,000	386,120	55.160	55.04	-	-	55.04	55.28	7,000	55.160	-1.36%
2023-03-06	55.80	-	-	-	-	0	0	-	55.80	-	-	-	-	0	-	0.14%
2023-03-03	55.72	-	-	-	-	0	0	-	55.72	-	-	-	-	0	-	0.40%
2023-03-02	55.50	-	-	-	-	0	0	-	55.50	-	-	-	-	0	-	-0.64%
2023-03-01	55.86	-	-	54.60	55.06	4,500	247,310	54.958	55.86	-	-	54.60	55.06	4,500	54.958	3.79%
2023-02-28	53.82	-	-	-	-	0	0	-	53.82	-	-	-	-	0	-	-0.52%
2023-02-27	54.10	-	-	-	-	0	0	-	54.10	-	-	-	-	0	-	0.00%
2023-02-24	54.10	-	-	-	-	0	0	-	54.10	-	-	-	-	0	-	-1.53%
2023-02-23	54.94	-	-	-	-	0	0	-	54.94	-	-	-	-	0	-	0.00%
2023-02-22	54.94	-	-	-	-	0	0	-	54.94	-	-	-	-	0	-	-1.15%
2023-02-21	55.58	-	-	-	-	0	0	-	55.58	-	-	-	-	0	-	-2.04%
2023-02-20	56.74	-	-	-	-	0	0	-	56.74	-	-	-	-	0	-	0.00%
2023-02-17	56.74	-	-	-	-	0	0	-	56.74	-	-	-	-	0	-	-0.39%
2023-02-16	56.96	-	-	-	-	0	0	-	56.96	-	-	-	-	0	-	0.35%
2023-02-15	56.76	-	-	-	-	0	0	-	56.76	-	-	-	-	0	-	-1.22%
2023-02-14	57.46	-	-	-	-	0	0	-	57.46	-	-	-	-	0	-	0.00%
2023-02-13	57.46	-	-	-	-	0	0	-	57.46	-	-	-	-	0	-	0.28%
2023-02-10	57.30	-	-	-	-	0	0	-	57.30	-	-	-	-	0	-	-2.05%
2023-02-09	58.50	-	-	-	-	0	0	-	58.50	-	-	-	-	0	-	1.21%
2023-02-08	57.80	-	-	-	-	0	0	-	57.80	-	-	-	-	0	-	-0.72%
2023-02-07	58.22	-	-	57.96	58.22	7,000	406,630	58.090	58.22	-	-	57.96	58.22	7,000	58.090	1.18%
2023-02-06	57.54	-	-	-	-	0	0	-	57.54	-	-	-	-	0	-	-2.21%
2023-02-03	58.84	-	-	-	-	0	0	-	58.84	-	-	-	-	0	-	-1.11%
2023-02-02	59.50	-	-	-	-	0	0	-	59.50	-	-	-	-	0	-	-0.07%
2023-02-01	59.54	-	-	-	-	0	0	-	59.54	-	-	-	-	0	-	0.71%
2023-01-31	59.12	-	-	-	-	0	0	-	59.12	-	-	-	-	0	-	-0.81%
2023-01-30	59.60	-	-	-	-	0	0	-	59.60	-	-	-	-	0	-	-3.40%
2023-01-27	61.70	-	-	-	-	0	0	-	61.70	-	-	-	-	0	-	1.08%
2023-01-26	61.04	-	-	-	-	0	0	-	61.04	-	-	-	-	0	-	2.01%
2023-01-20	59.84	-	-	-	-	0	0	-	59.84	-	-	-	-	0	-	1.22%
2023-01-19	59.12	-	-	-	-	0	0	-	59.12	-	-	-	-	0	-	0.00%
2023-01-18	59.12	-	-	-	-	0	0	-	59.12	-	-	-	-	0	-	-0.03%
2023-01-17	59.14	-	-	59.66	59.66	500	29,830	59.660	59.14	-	-	59.66	59.66	500	59.660	-0.64%
2023-01-16	59.52	-	-	59.54	59.54	500	29,770	59.540	59.52	-	-	59.54	59.54	500	59.540	0.34%
2023-01-13	59.32	-	-	58.64	58.64	500	29,320	58.640	59.32	-	-	58.64	58.64	500	58.640	1.16%
2023-01-12	58.64	-	-	-	-	0	0	-	58.64	-	-	-	-	0	-	-1.25%
2023-01-11	59.38	-	-	59.48	59.48	500	29,740	59.480	59.38	-	-	59.48	59.48	500	59.480	1.16%
2023-01-10	58.70	-	-	58.46	58.46	500	29,230	58.460	58.70	-	-	58.46	58.46	500	58.460	-0.31%
2023-01-09	58.88	-	-	58.84	58.84	500	29,420	58.840	58.88	-	-	58.84	58.84	500	58.840	0.65%
2023-01-06	58.50	-	-	58.50	58.50	1,000	58,500	58.500	58.50	-	-	58.50	58.50	1,000	58.500	0.31%
2023-01-05	58.32	-	-	-	-	0	0	-	58.32	-	-	-	-	0	-	1.50%
2023-01-04	57.46	-	-	-	-	0	0	-	57.46	-	-	-	-	0	-	3.76%
2023-01-03	55.38	-	-	53.50	53.52	4,500	240,770	53.504	55.38	-	-	53.50	53.52	4,500	53.504	0.51%
2022-12-30	55.10	-	-	55.48	55.48	500	27,740	55.480	55.10	-	-	55.48	55.48	500	55.480	1.10%
2022-12-29	54.50	-	-	54.50	54.50	500	27,250	54.500	54.50	-	-	54.50	54.50	500	54.500	-1.12%
2022-12-28	55.12	-	-	-	-	0	0	-	55.12	-	-	-	-	0	-	0.29%
2022-12-23	54.96	-	-	-	-	0	0	-	54.96	-	-	-	-	0	-	0.11%
2022-12-22	54.90	-	-	-	-	0	0	-	54.90	-	-	-	-	0	-	3.12%
2022-12-21	53.24	-	-	-	-	0	0	-	53.24	-	-	-	-	0	-	0.00%
2022-12-20	53.24	-	-	-	-	0	0	-	53.24	-	-	-	-	0	-	-2.20%
2022-12-19	54.44	-	-	55.20	55.20	500	27,600	55.200	54.44	-	-	55.20	55.20	500	55.200	-0.98%
2022-12-16	54.98	-	-	54.98	54.98	500	27,490	54.980	54.98	-	-	54.98	54.98	500	54.980	0.88%
2022-12-15	54.50	-	-	54.96	54.96	500	27,480	54.960	54.50	-	-	54.96	54.96	500	54.960	-0.91%
2022-12-14	55.00	-	-	54.64	54.64	350	19,124	54.640	55.00	-	-	54.64	54.64	350	54.640	0.29%
2022-12-13	54.84	-	-	-	-	0	0	-	54.84	-	-	-	-	0	-	0.15%
2022-12-12	54.76	-	-	-	-	0	0	-	54.76	-	-	-	-	0	-	-1.72%
2022-12-09	55.72	-	-	-	-	0	0	-	55.72	-	-	-	-	0	-	2.01%
2022-12-08	54.62	-	-	53.68	53.86	7,850	422,554	53.829	54.62	-	-	53.68	53.86	7,850	53.829	3.41%
2022-12-07	52.82	-	-	53.00	53.74	3,700	198,948	53.770	52.82	-	-	53.00	53.74	3,700	53.770	-3.44%
2022-12-06	54.70	-	-	53.92	54.70	7,450	401,887	53.945	54.70	-	-	53.92	54.70	7,450	53.945	0.18%
2022-12-05	54.60	-	-	54.04	54.04	3,350	181,034	54.040	54.60	-	-	54.04	54.04	3,350	54.040	4.08%
2022-12-02	52.46	-	-	52.56	52.70	3,500	184,168	52.619	52.46	-	-	52.56	52.70	3,500	52.619	0.23%
2022-12-01	52.34	-	-	53.22	53.22	500	26,610	53.220	52.34	-	-	53.22	53.22	500	53.220	0.85%
2022-11-30	51.90	-	-	-	-	0	0	-	51.90	-	-	-	-	0	-	2.25%
2022-11-29	50.76	-	-	50.60	50.76	40,000	2,026,330	50.658	50.76	-	-	50.60	50.76	40,000	50.658	5.57%
2022-11-28	48.08	-	-	-	-	0	0	-	48.08	-	-	-	-	0	-	-0.41%
2022-11-25	48.28	-	-	-	-	150	7,194	47.960	48.28	-	-	-	-	150	47.960	-0.54%
2022-11-24	48.54	-	-	-	-	500	24,300	48.600	48.54	-	-	-	-	500	48.600	0.33%
2022-11-23	48.38	-	-	-	-	0	0	-	48.38	-	-	-	-	0	-	0.25%
2022-11-22	48.26	-	-	47.98	47.98	4,000	192,300	48.075	48.26	-	-	47.98	47.98	4,000	48.075	-2.03%
2022-11-21	49.26	-	-	49.12	49.12	3,500	171,920	49.120	49.26	-	-	49.12	49.12	3,500	49.120	-2.07%
2022-11-18	50.30	-	-	-	-	500	25,520	51.040	50.30	-	-	-	-	500	51.040	0.00%
2022-11-17	50.30	-	-	49.32	50.26	10,500	523,290	49.837	50.30	-	-	49.32	50.26	10,500	49.837	-0.44%
2022-11-16	50.52	-	-	-	-	0	0	-	50.52	-	-	-	-	0	-	0.44%
2022-11-15	50.30	-	-	-	-	0	0	-	50.30	-	-	-	-	0	-	4.88%
2022-11-14	47.96	-	-	-	-	500	24,200	48.400	47.96	-	-	-	-	500	48.400	0.21%
2022-11-11	47.86	-	-	47.56	47.88	17,050	813,524	47.714	47.86	-	-	47.56	47.88	17,050	47.714	6.97%
2022-11-10	44.74	-	-	-	-	0	0	-	44.74	-	-	-	-	0	-	-2.19%
2022-11-09	45.74	-	-	45.80	45.80	3,500	160,300	45.800	45.74	-	-	45.80	45.80	3,500	45.800	-1.42%
2022-11-08	46.40	-	-	46.40	46.40	500	23,200	46.400	46.40	-	-	46.40	46.40	500	46.400	-1.57%
2022-11-07	47.14	-	-	47.20	47.20	3,500	165,200	47.200	47.14	-	-	47.20	47.20	3,500	47.200	2.61%
2022-11-04	45.94	-	-	44.76	45.02	7,000	314,230	44.890	45.94	-	-	44.76	45.02	7,000	44.890	6.05%
2022-11-03	43.32	-	-	43.32	43.32	600	25,992	43.320	43.32	-	-	43.32	43.32	600	43.320	-2.78%
2022-11-02	44.56	44.56	44.98	43.64	43.64	3,500	152,740	43.640	44.56	44.56	44.98	43.64	43.64	3,500	43.640	1.74%
2022-11-01	43.80	-	-	43.82	43.82	50	2,191	43.820	43.80	-	-	43.82	43.82	50	43.820	6.52%
2022-10-31	41.12	-	-	41.68	41.68	3,500	145,880	41.680	41.12	-	-	41.68	41.68	3,500	41.680	0.78%
2022-10-28	40.80	-	-	-	-	0	0	-	40.80	-	-	-	-	0	-	-4.14%
2022-10-27	42.56	-	44.30	-	-	0	0	-	42.56	-	44.30	-	-	0	-	0.00%
2022-10-26	42.56	-	43.80	42.70	43.20	10,250	440,175	42.944	42.56	-	43.80	42.70	43.20	10,250	42.944	0.38%
2022-10-25	42.40	-	42.70	42.10	43.04	29,000	1,229,839	42.408	42.40	-	42.70	42.10	43.04	29,000	42.408	0.81%
2022-10-24	42.06	-	-	43.20	43.20	50	2,160	43.200	42.06	-	-	43.20	43.20	50	43.200	-8.13%
2022-10-21	45.78	-	-	-	-	0	0	-	45.78	-	-	-	-	0	-	-0.52%
2022-10-20	46.02	-	-	-	-	0	0	-	46.02	-	-	-	-	0	-	-2.58%
2022-10-19	47.24	-	-	-	-	0	0	-	47.24	-	-	-	-	0	-	-1.38%
2022-10-18	47.90	-	-	-	-	0	0	-	47.90	-	-	-	-	0	-	1.48%
2022-10-17	47.20	-	-	-	-	0	0	-	47.20	-	-	-	-	0	-	0.25%
2022-10-14	47.08	-	-	-	-	0	0	-	47.08	-	-	-	-	0	-	0.17%
2022-10-13	47.00	-	-	-	-	0	0	-	47.00	-	-	-	-	0	-	-1.63%
2022-10-12	47.78	-	-	-	-	0	0	-	47.78	-	-	-	-	0	-	-0.46%
2022-10-11	48.00	-	-	-	-	0	0	-	48.00	-	-	-	-	0	-	-2.44%
2022-10-10	49.20	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	-3.34%
2022-10-07	50.90	-	-	-	-	0	0	-	50.90	-	-	-	-	0	-	-0.31%
2022-10-06	51.06	-	-	-	-	0	0	-	51.06	-	-	-	-	0	-	0.00%
2022-10-05	51.06	-	51.50	51.00	51.00	20,000	1,020,000	51.000	51.06	-	51.50	51.00	51.00	20,000	51.000	3.82%
2022-10-03	49.18	-	-	-	-	0	0	-	49.18	-	-	-	-	0	-	0.00%
2022-09-30	49.18	-	-	-	-	0	0	-	49.18	-	-	-	-	0	-	-1.68%
2022-09-29	50.02	-	51.24	-	-	0	0	-	50.02	-	51.24	-	-	0	-	-0.99%
2022-09-28	50.52	-	-	-	-	0	0	-	50.52	-	-	-	-	0	-	-0.39%
2022-09-27	50.72	-	-	-	-	0	0	-	50.72	-	-	-	-	0	-	0.71%
2022-09-26	50.36	-	-	-	-	0	0	-	50.36	-	-	-	-	0	-	0.00%
2022-09-23	50.36	-	-	-	-	0	0	-	50.36	-	-	-	-	0	-	-1.22%
2022-09-22	50.98	-	-	-	-	0	0	-	50.98	-	-	-	-	0	-	-1.73%
2022-09-21	51.88	-	-	-	-	0	0	-	51.88	-	-	-	-	0	-	-0.19%
2022-09-20	51.98	-	-	-	-	0	0	-	51.98	-	-	-	-	0	-	0.35%
2022-09-19	51.80	-	-	-	-	0	0	-	51.80	-	-	-	-	0	-	-1.67%
2022-09-16	52.68	-	-	-	-	0	0	-	52.68	-	-	-	-	0	-	-0.98%
2022-09-15	53.20	-	-	-	-	0	0	-	53.20	-	-	-	-	0	-	-0.11%
2022-09-14	53.26	-	-	-	-	0	0	-	53.26	-	-	-	-	0	-	-0.45%
2022-09-13	53.50	-	-	-	-	0	0	-	53.50	-	-	-	-	0	-	0.00%
2022-09-09	53.50	-	-	53.50	53.50	200	10,700	53.500	53.50	-	-	53.50	53.50	200	53.500	1.25%
2022-09-08	52.84	-	53.00	-	-	0	0	-	52.84	-	53.00	-	-	0	-	-0.94%
2022-09-07	53.34	-	-	-	-	0	0	-	53.34	-	-	-	-	0	-	-1.08%
2022-09-06	53.92	-	54.00	54.04	54.04	3,100	167,524	54.040	53.92	-	54.00	54.04	54.04	3,100	54.040	0.67%
2022-09-05	53.56	-	53.56	-	-	0	0	-	53.56	-	53.56	-	-	0	-	-1.69%
2022-09-02	54.48	-	-	-	-	0	0	-	54.48	-	-	-	-	0	-	-1.02%
2022-09-01	55.04	-	-	-	-	0	0	-	55.04	-	-	-	-	0	-	-0.47%
2022-08-31	55.30	-	-	-	-	0	0	-	55.30	-	-	-	-	0	-	0.00%
2022-08-30	55.30	-	-	-	-	0	0	-	55.30	-	-	-	-	0	-	0.00%
2022-08-29	55.30	-	-	-	-	0	0	-	55.30	-	-	-	-	0	-	0.11%
2022-08-26	55.24	-	-	-	-	0	0	-	55.24	-	-	-	-	0	-	1.40%
2022-08-25	54.48	-	-	-	-	0	0	-	54.48	-	-	-	-	0	-	2.75%
2022-08-24	53.02	-	-	-	-	0	0	-	53.02	-	-	-	-	0	-	-1.34%
2022-08-23	53.74	-	-	-	-	0	0	-	53.74	-	-	-	-	0	-	0.00%
2022-08-22	53.74	-	-	-	-	0	0	-	53.74	-	-	-	-	0	-	0.00%
2022-08-19	53.74	-	-	-	-	0	0	-	53.74	-	-	-	-	0	-	0.00%
2022-08-18	53.74	-	-	-	-	0	0	-	53.74	-	-	-	-	0	-	-0.56%
2022-08-17	54.04	-	-	-	-	0	0	-	54.04	-	-	-	-	0	-	0.00%
2022-08-16	54.04	-	-	-	-	0	0	-	54.04	-	-	-	-	0	-	0.00%
2022-08-15	54.04	-	-	-	-	0	0	-	54.04	-	-	-	-	0	-	0.15%
2022-08-12	53.96	-	-	-	-	0	0	-	53.96	-	-	-	-	0	-	1.16%
2022-08-11	53.34	-	-	-	-	0	0	-	53.34	-	-	-	-	0	-	1.87%
2022-08-10	52.36	-	-	52.36	53.08	250	13,234	52.936	52.36	-	-	52.36	53.08	250	52.936	-3.11%
2022-08-09	54.04	-	-	-	-	0	0	-	54.04	-	-	-	-	0	-	-0.55%
2022-08-08	54.34	-	-	-	-	0	0	-	54.34	-	-	-	-	0	-	-0.11%
2022-08-05	54.40	-	-	-	-	0	0	-	54.40	-	-	-	-	0	-	0.63%
2022-08-04	54.06	-	-	-	-	0	0	-	54.06	-	-	-	-	0	-	1.85%
2022-08-03	53.08	-	-	-	-	0	0	-	53.08	-	-	-	-	0	-	0.00%
2022-08-02	53.08	-	-	-	-	0	0	-	53.08	-	-	-	-	0	-	-2.39%
2022-08-01	54.38	-	-	-	-	0	0	-	54.38	-	-	-	-	0	-	0.00%
2022-07-29	54.38	-	-	-	-	0	0	-	54.38	-	-	-	-	0	-	-3.34%
2022-07-28	56.26	-	-	-	-	0	0	-	56.26	-	-	-	-	0	-	-0.42%
2022-07-27	56.50	-	-	-	-	0	0	-	56.50	-	-	-	-	0	-	-0.39%
2022-07-26	56.72	-	-	-	-	0	0	-	56.72	-	-	-	-	0	-	0.35%
2022-07-25	56.52	-	-	-	-	0	0	-	56.52	-	-	-	-	0	-	-0.88%
2022-07-22	57.02	-	-	-	-	0	0	-	57.02	-	-	-	-	0	-	0.00%
2022-07-21	57.02	-	-	-	-	0	0	-	57.02	-	-	-	-	0	-	-0.21%
2022-07-20	57.14	-	-	-	-	0	0	-	57.14	-	-	-	-	0	-	0.81%
2022-07-19	56.68	-	-	-	-	0	0	-	56.68	-	-	-	-	0	-	0.00%
2022-07-18	56.68	-	-	-	-	0	0	-	56.68	-	-	-	-	0	-	0.00%
2022-07-15	56.68	-	-	-	-	0	0	-	56.68	-	-	-	-	0	-	-1.12%
2022-07-14	57.32	-	-	-	-	0	0	-	57.32	-	-	-	-	0	-	0.00%
2022-07-13	57.32	-	-	-	-	0	0	-	57.32	-	-	-	-	0	-	0.00%
2022-07-12	57.32	-	-	-	-	0	0	-	57.32	-	-	-	-	0	-	-1.38%
2022-07-11	58.12	-	-	-	-	0	0	-	58.12	-	-	-	-	0	-	-2.65%
2022-07-08	59.70	-	-	-	-	0	0	-	59.70	-	-	-	-	0	-	0.00%
2022-07-07	59.70	-	-	-	-	0	0	-	59.70	-	-	-	-	0	-	0.00%
2022-07-06	59.70	-	-	-	-	0	0	-	59.70	-	-	-	-	0	-	0.00%
2022-07-05	59.70	-	-	-	-	0	0	-	59.70	-	-	-	-	0	-	0.00%
2022-07-04	59.70	-	-	59.70	59.70	200	11,940	59.700	59.70	-	-	59.70	59.70	200	59.700	0.00%
2022-06-30	59.70	-	59.82	-	-	500	29,500	59.000	59.70	-	59.82	-	-	500	59.000	-0.23%
2022-06-29	59.84	-	-	59.86	59.86	200	11,972	59.860	59.84	-	-	59.86	59.86	200	59.860	-1.42%
2022-06-28	60.70	-	-	-	-	0	0	-	60.70	-	-	-	-	0	-	0.00%
2022-06-27	60.70	-	-	60.48	60.70	20,000	1,211,893	60.595	60.70	-	-	60.48	60.70	20,000	60.595	2.67%
2022-06-24	59.12	-	-	-	-	0	0	-	59.12	-	-	-	-	0	-	2.78%
2022-06-23	57.52	-	-	-	-	0	0	-	57.52	-	-	-	-	0	-	1.05%
2022-06-22	56.92	-	-	56.92	56.92	4,100	233,372	56.920	56.92	-	-	56.92	56.92	4,100	56.920	-1.01%
2022-06-21	57.50	-	-	-	-	0	0	-	57.50	-	-	-	-	0	-	1.70%
2022-06-20	56.54	-	-	-	-	0	0	-	56.54	-	-	-	-	0	-	0.18%
2022-06-17	56.44	-	-	-	-	50	2,848	56.960	56.44	-	-	-	-	50	56.960	1.44%
2022-06-16	55.64	-	-	55.88	55.90	3,150	176,084	55.900	55.64	-	-	55.88	55.90	3,150	55.900	-1.87%
2022-06-15	56.70	-	-	-	-	0	0	-	56.70	-	-	-	-	0	-	0.82%
2022-06-14	56.24	-	-	-	-	50	2,808	56.160	56.24	-	-	-	-	50	56.160	-0.07%
2022-06-13	56.28	-	-	-	-	0	0	-	56.28	-	-	-	-	0	-	-2.97%
2022-06-10	58.00	-	-	-	-	0	0	-	58.00	-	-	-	-	0	-	0.00%
2022-06-09	58.00	-	59.00	-	-	500	29,190	58.380	58.00	-	59.00	-	-	500	58.380	0.00%
2022-06-08	58.00	-	-	57.50	58.00	25,600	1,478,318	57.747	58.00	-	-	57.50	58.00	25,600	57.747	5.26%
2022-06-07	55.10	-	-	-	-	0	0	-	55.10	-	-	-	-	0	-	0.47%
2022-06-06	54.84	-	-	-	-	0	0	-	54.84	-	-	-	-	0	-	2.20%
2022-06-02	53.66	-	-	-	-	0	0	-	53.66	-	-	-	-	0	-	0.00%
2022-06-01	53.66	-	-	-	-	0	0	-	53.66	-	-	-	-	0	-	0.04%
2022-05-31	53.64	-	-	-	-	0	0	-	53.64	-	-	-	-	0	-	2.13%
2022-05-30	52.52	-	-	-	-	0	0	-	52.52	-	-	-	-	0	-	2.42%
2022-05-27	51.28	-	-	-	-	0	0	-	51.28	-	-	-	-	0	-	2.44%
2022-05-26	50.06	-	-	-	-	0	0	-	50.06	-	-	-	-	0	-	0.00%
2022-05-25	50.06	-	-	-	-	0	0	-	50.06	-	-	-	-	0	-	0.00%
2022-05-24	50.06	-	-	-	-	0	0	-	50.06	-	-	-	-	0	-	-2.53%
2022-05-23	51.36	-	51.36	-	-	0	0	-	51.36	-	51.36	-	-	0	-	-1.00%
2022-05-20	51.88	-	-	-	-	0	0	-	51.88	-	-	-	-	0	-	1.97%
2022-05-19	50.88	-	-	-	-	500	25,220	50.440	50.88	-	-	-	-	500	50.440	-1.51%
2022-05-18	51.66	-	-	-	-	0	0	-	51.66	-	-	-	-	0	-	0.12%
2022-05-17	51.60	-	-	-	-	0	0	-	51.60	-	-	-	-	0	-	3.20%
2022-05-16	50.00	-	-	50.00	50.00	42,500	2,125,000	50.000	50.00	-	-	50.00	50.00	42,500	50.000	0.52%
2022-05-13	49.74	-	-	49.74	49.74	42,500	2,113,950	49.740	49.74	-	-	49.74	49.74	42,500	49.740	1.22%
2022-05-12	49.14	-	-	-	-	0	0	-	49.14	-	-	-	-	0	-	-0.32%
2022-05-11	49.30	-	-	-	-	0	0	-	49.30	-	-	-	-	0	-	0.16%
2022-05-10	49.22	-	-	-	-	0	0	-	49.22	-	-	-	-	0	-	-2.53%
2022-05-06	50.50	-	-	-	-	0	0	-	50.50	-	-	-	-	0	-	-3.96%
2022-05-05	52.58	-	-	-	-	0	0	-	52.58	-	-	-	-	0	-	0.00%
2022-05-04	52.58	-	-	-	-	0	0	-	52.58	-	-	-	-	0	-	-1.50%
2022-05-03	53.38	-	-	-	-	0	0	-	53.38	-	-	-	-	0	-	0.00%
2022-04-29	53.38	-	-	51.16	52.28	2,100	109,620	52.200	53.38	-	-	51.16	52.28	2,100	52.200	7.19%
2022-04-28	49.80	-	-	-	-	0	0	-	49.80	-	-	-	-	0	-	2.30%
2022-04-27	48.68	-	-	48.54	48.54	3,100	150,474	48.540	48.68	-	-	48.54	48.54	3,100	48.540	-0.29%
2022-04-26	48.82	-	-	48.38	49.12	4,850	236,012	48.662	48.82	-	-	48.38	49.12	4,850	48.662	2.26%
2022-04-25	47.74	-	-	48.00	48.00	850	40,870	48.082	47.74	-	-	48.00	48.00	850	48.082	-2.85%
2022-04-22	49.14	-	-	49.14	49.14	700	34,398	49.140	49.14	-	-	49.14	49.14	700	49.140	-1.05%
2022-04-21	49.66	-	-	-	-	0	0	-	49.66	-	-	-	-	0	-	-1.86%
2022-04-20	50.60	-	-	-	-	0	0	-	50.60	-	-	-	-	0	-	0.00%
2022-04-19	50.60	-	-	-	-	0	0	-	50.60	-	-	-	-	0	-	-1.90%
2022-04-14	51.58	-	-	-	-	0	0	-	51.58	-	-	-	-	0	-	1.26%
2022-04-13	50.94	-	-	-	-	0	0	-	50.94	-	-	-	-	0	-	0.00%
2022-04-12	50.94	-	-	-	-	0	0	-	50.94	-	-	-	-	0	-	0.79%
2022-04-11	50.54	-	-	-	-	0	0	-	50.54	-	-	-	-	0	-	-4.21%
2022-04-08	52.76	-	-	-	-	0	0	-	52.76	-	-	-	-	0	-	-1.01%
2022-04-07	53.30	-	-	-	-	0	0	-	53.30	-	-	-	-	0	-	-1.55%
2022-04-06	54.14	-	-	-	-	0	0	-	54.14	-	-	-	-	0	-	-1.20%
2022-04-04	54.80	-	-	-	-	0	0	-	54.80	-	-	-	-	0	-	2.39%
2022-04-01	53.52	-	-	-	-	0	0	-	53.52	-	-	-	-	0	-	-0.34%
2022-03-31	53.70	-	-	-	-	0	0	-	53.70	-	-	-	-	0	-	-0.41%
2022-03-30	53.92	-	-	-	-	0	0	-	53.92	-	-	-	-	0	-	1.85%
2022-03-29	52.94	-	-	-	-	0	0	-	52.94	-	-	-	-	0	-	1.85%
2022-03-28	51.98	-	-	-	-	0	0	-	51.98	-	-	-	-	0	-	0.00%
2022-03-25	51.98	-	-	53.82	53.82	50	2,691	53.820	51.98	-	-	53.82	53.82	50	53.820	-4.80%
2022-03-24	54.60	-	-	-	-	100	5,481	54.810	54.60	-	-	-	-	100	54.810	-1.37%
2022-03-23	55.36	-	-	55.44	55.44	3,200	177,428	55.446	55.36	-	-	55.44	55.44	3,200	55.446	2.94%
2022-03-22	53.78	-	-	53.78	53.78	500	26,368	52.736	53.78	-	-	53.78	53.78	500	52.736	3.15%
2022-03-21	52.14	-	-	-	-	300	15,804	52.680	52.14	-	-	-	-	300	52.680	-0.87%
2022-03-18	52.60	-	-	51.04	52.84	1,100	57,425	52.205	52.60	-	-	51.04	52.84	1,100	52.205	0.92%
2022-03-17	52.12	-	-	51.50	52.22	300	15,486	51.620	52.12	-	-	51.50	52.22	300	51.620	7.20%
2022-03-16	48.62	-	-	43.56	48.62	19,550	915,968	46.853	48.62	-	-	43.56	48.62	19,550	46.853	14.56%
2022-03-15	42.44	-	-	42.42	45.02	8,900	387,582	43.549	42.44	-	-	42.42	45.02	8,900	43.549	-6.68%
2022-03-14	45.48	-	-	45.48	47.22	300	13,949	46.497	45.48	-	-	45.48	47.22	300	46.497	-8.23%
2022-03-11	49.56	-	-	48.60	48.60	1,900	92,340	48.600	49.56	-	-	48.60	48.60	1,900	48.600	-2.44%
2022-03-10	50.80	-	-	-	-	0	0	-	50.80	-	-	-	-	0	-	0.32%
2022-03-09	50.64	-	-	-	-	0	0	-	50.64	-	-	-	-	0	-	0.00%
2022-03-08	50.64	-	-	51.00	51.00	350	17,850	51.000	50.64	-	-	51.00	51.00	350	51.000	-2.73%
2022-03-07	52.06	-	-	52.12	52.64	100	5,238	52.380	52.06	-	-	52.12	52.64	100	52.380	-5.03%
2022-03-04	54.82	-	-	-	-	0	0	-	54.82	-	-	-	-	0	-	-3.76%
2022-03-03	56.96	-	-	-	-	0	0	-	56.96	-	-	-	-	0	-	-0.73%
2022-03-02	57.38	-	-	-	-	0	0	-	57.38	-	-	-	-	0	-	-0.52%
2022-03-01	57.68	-	-	-	-	0	0	-	57.68	-	-	-	-	0	-	1.73%
2022-02-28	56.70	-	-	-	-	0	0	-	56.70	-	-	-	-	0	-	0.00%
2022-02-25	56.70	-	-	-	-	0	0	-	56.70	-	-	-	-	0	-	0.04%
2022-02-24	56.68	-	-	56.42	57.82	4,300	245,060	56.991	56.68	-	-	56.42	57.82	4,300	56.991	-3.74%
2022-02-23	58.88	-	-	-	-	0	0	-	58.88	-	-	-	-	0	-	0.99%
2022-02-22	58.30	-	-	58.30	58.30	300	17,490	58.300	58.30	-	-	58.30	58.30	300	58.300	-3.89%
2022-02-21	60.66	-	-	-	-	0	0	-	60.66	-	-	-	-	0	-	-1.97%
2022-02-18	61.88	-	-	-	-	0	0	-	61.88	-	-	-	-	0	-	-0.90%
2022-02-17	62.44	-	-	-	-	0	0	-	62.44	-	-	-	-	0	-	0.39%
2022-02-16	62.20	-	-	-	-	0	0	-	62.20	-	-	-	-	0	-	0.39%
2022-02-15	61.96	-	-	-	-	0	0	-	61.96	-	-	-	-	0	-	-0.42%
2022-02-14	62.22	-	-	-	-	0	0	-	62.22	-	-	-	-	0	-	-0.92%
2022-02-11	62.80	-	-	62.80	62.80	50	3,140	62.800	62.80	-	-	62.80	62.80	50	62.800	0.10%
2022-02-10	62.74	-	-	-	-	0	0	-	62.74	-	-	-	-	0	-	0.67%
2022-02-09	62.32	-	-	-	-	0	0	-	62.32	-	-	-	-	0	-	1.33%
2022-02-08	61.50	-	-	-	-	0	0	-	61.50	-	-	-	-	0	-	-0.68%
2022-02-07	61.92	-	-	-	-	0	0	-	61.92	-	-	-	-	0	-	0.00%
2022-02-04	61.92	-	-	-	-	0	0	-	61.92	-	-	-	-	0	-	3.34%
2022-01-31	59.92	-	-	-	-	0	0	-	59.92	-	-	-	-	0	-	1.52%
2022-01-28	59.02	-	-	-	-	500	29,520	59.040	59.02	-	-	-	-	500	59.040	-1.63%
2022-01-27	60.00	-	-	-	-	0	0	-	60.00	-	-	-	-	0	-	-3.32%
2022-01-26	62.06	-	-	-	-	450	27,720	61.600	62.06	-	-	-	-	450	61.600	-0.13%
2022-01-25	62.14	-	-	-	-	0	0	-	62.14	-	-	-	-	0	-	-2.88%
2022-01-24	63.98	-	-	64.50	64.60	2,300	148,400	64.522	63.98	-	-	64.50	64.60	2,300	64.522	-2.17%
2022-01-21	65.40	64.50	-	-	-	0	0	-	65.40	64.50	-	-	-	0	-	0.00%
2022-01-20	65.40	-	-	-	-	0	0	-	65.40	-	-	-	-	0	-	3.84%
2022-01-19	62.98	-	-	-	-	0	0	-	62.98	-	-	-	-	0	-	-0.47%
2022-01-18	63.28	-	-	-	-	0	0	-	63.28	-	-	-	-	0	-	-0.06%
2022-01-17	63.32	-	-	63.28	63.28	100	6,328	63.280	63.32	-	-	63.28	63.28	100	63.280	-1.25%
2022-01-14	64.12	-	-	-	-	500	31,660	63.320	64.12	-	-	-	-	500	63.320	-0.62%
2022-01-13	64.52	-	-	-	-	0	0	-	64.52	-	-	-	-	0	-	-0.25%
2022-01-12	64.68	-	-	-	-	0	0	-	64.68	-	-	-	-	0	-	3.42%
2022-01-11	62.54	-	-	-	-	0	0	-	62.54	-	-	-	-	0	-	-0.06%
2022-01-10	62.58	-	-	-	-	250	15,660	62.640	62.58	-	-	-	-	250	62.640	1.36%
2022-01-07	61.74	-	-	-	-	0	0	-	61.74	-	-	-	-	0	-	1.75%
2022-01-06	60.68	-	-	-	-	0	0	-	60.68	-	-	-	-	0	-	0.00%
2022-01-05	60.68	-	-	61.10	62.50	8,400	513,520	61.133	60.68	-	-	61.10	62.50	8,400	61.133	-3.59%
2022-01-04	62.94	62.50	-	-	-	0	0	-	62.94	62.50	-	-	-	0	-	-0.29%
2022-01-03	63.12	-	-	-	-	0	0	-	63.12	-	-	-	-	0	-	-0.35%
2021-12-31	63.34	-	-	-	-	0	0	-	63.34	-	-	-	-	0	-	2.53%
2021-12-30	61.78	-	-	-	-	0	0	-	61.78	-	-	-	-	0	-	-0.10%
2021-12-29	61.84	-	-	-	-	0	0	-	61.84	-	-	-	-	0	-	-1.37%
2021-12-28	62.70	-	-	-	-	0	0	-	62.70	-	-	-	-	0	-	0.00%
2021-12-24	62.70	-	-	-	-	0	0	-	62.70	-	-	-	-	0	-	0.16%
2021-12-23	62.60	-	-	-	-	0	0	-	62.60	-	-	-	-	0	-	0.10%
2021-12-22	62.54	-	-	-	-	0	0	-	62.54	-	-	-	-	0	-	0.77%
2021-12-21	62.06	-	-	61.80	61.80	300	18,540	61.800	62.06	-	-	61.80	61.80	300	61.800	0.23%
2021-12-20	61.92	-	-	61.92	61.94	400	24,770	61.925	61.92	-	-	61.92	61.94	400	61.925	-1.90%
2021-12-17	63.12	-	-	63.20	63.20	7,900	499,280	63.200	63.12	-	-	63.20	63.20	7,900	63.200	-1.62%
2021-12-16	64.16	63.50	-	64.10	64.16	3,200	205,240	64.138	64.16	63.50	-	64.10	64.16	3,200	64.138	-0.50%
2021-12-15	64.48	-	-	-	-	0	0	-	64.48	-	-	-	-	0	-	-1.77%
2021-12-14	65.64	-	-	-	-	0	0	-	65.64	-	-	-	-	0	-	-1.41%
2021-12-13	66.58	-	-	-	-	0	0	-	66.58	-	-	-	-	0	-	0.00%
2021-12-10	66.58	-	-	66.58	66.98	15,200	1,015,056	66.780	66.58	-	-	66.58	66.98	15,200	66.780	-1.30%
2021-12-09	67.46	67.30	-	67.46	67.46	7,600	512,696	67.460	67.46	67.30	-	67.46	67.46	7,600	67.460	1.90%
2021-12-08	66.20	66.20	-	66.10	66.10	300	19,830	66.100	66.20	66.20	-	66.10	66.10	300	66.100	0.95%
2021-12-07	65.58	-	-	-	-	0	0	-	65.58	-	-	-	-	0	-	2.76%
2021-12-06	63.82	-	-	-	-	0	0	-	63.82	-	-	-	-	0	-	-3.13%
2021-12-03	65.88	-	-	-	-	300	19,680	65.600	65.88	-	-	-	-	300	65.600	-1.38%
2021-12-02	66.80	-	-	-	-	0	0	-	66.80	-	-	-	-	0	-	0.00%
2021-12-01	66.80	-	-	-	-	0	0	-	66.80	-	-	-	-	0	-	0.15%
2021-11-30	66.70	-	-	66.70	67.48	2,000	133,642	66.821	66.70	-	-	66.70	67.48	2,000	66.821	-2.20%
2021-11-29	68.20	-	-	-	-	0	0	-	68.20	-	-	-	-	0	-	-1.07%
2021-11-26	68.94	-	-	-	-	0	0	-	68.94	-	-	-	-	0	-	-1.96%
2021-11-25	70.32	-	-	-	-	0	0	-	70.32	-	-	-	-	0	-	0.06%
2021-11-24	70.28	-	-	70.34	70.34	200	14,068	70.340	70.28	-	-	70.34	70.34	200	70.340	0.23%
2021-11-23	70.12	-	-	-	-	0	0	-	70.12	-	-	-	-	0	-	-0.74%
2021-11-22	70.64	-	-	-	-	0	0	-	70.64	-	-	-	-	0	-	0.00%
2021-11-19	70.64	-	-	70.64	70.64	7,000	494,480	70.640	70.64	-	-	70.64	70.64	7,000	70.640	-1.48%
2021-11-18	71.70	-	-	-	-	0	0	-	71.70	-	-	-	-	0	-	-1.92%
2021-11-17	73.10	-	-	-	-	0	0	-	73.10	-	-	-	-	0	-	0.00%
2021-11-16	73.10	72.56	-	-	-	0	0	-	73.10	72.56	-	-	-	0	-	1.73%
2021-11-15	71.86	-	-	-	-	0	0	-	71.86	-	-	-	-	0	-	0.08%
2021-11-12	71.80	-	-	71.80	71.80	100	7,180	71.800	71.80	-	-	71.80	71.80	100	71.800	1.16%
2021-11-11	70.98	69.92	-	70.40	70.44	150	10,562	70.413	70.98	69.92	-	70.40	70.44	150	70.413	1.05%
2021-11-10	70.24	68.94	-	69.64	69.64	800	55,712	69.640	70.24	68.94	-	69.64	69.64	800	69.640	0.77%
2021-11-09	69.70	-	-	-	-	150	10,476	69.840	69.70	-	-	-	-	150	69.840	0.00%
2021-11-08	69.70	-	-	69.70	69.70	7,200	501,840	69.700	69.70	-	-	69.70	69.70	7,200	69.700	-0.91%
2021-11-05	70.34	-	-	-	-	0	0	-	70.34	-	-	-	-	0	-	-1.26%
2021-11-04	71.24	-	-	-	-	0	0	-	71.24	-	-	-	-	0	-	1.48%
2021-11-03	70.20	69.80	-	69.88	69.88	1,100	77,178	70.162	70.20	69.80	-	69.88	69.88	1,100	70.162	-0.51%
2021-11-02	70.56	-	-	-	-	0	0	-	70.56	-	-	-	-	0	-	0.00%
2021-11-01	70.56	-	-	-	-	0	0	-	70.56	-	-	-	-	0	-	-1.56%
2021-10-29	71.68	-	-	-	-	400	28,696	71.740	71.68	-	-	-	-	400	71.740	-0.50%
2021-10-28	72.04	-	-	72.14	72.14	700	50,562	72.231	72.04	-	-	72.14	72.14	700	72.231	0.42%
2021-10-27	71.74	-	-	71.72	71.76	11,400	817,984	71.753	71.74	-	-	71.72	71.76	11,400	71.753	-2.84%
2021-10-26	73.84	-	-	-	-	0	0	-	73.84	-	-	-	-	0	-	-0.32%
2021-10-25	74.08	-	-	-	-	0	0	-	74.08	-	-	-	-	0	-	0.00%
2021-10-22	74.08	-	-	-	-	0	0	-	74.08	-	-	-	-	0	-	0.24%
2021-10-21	73.90	-	-	-	-	0	0	-	73.90	-	-	-	-	0	-	0.00%
2021-10-20	73.90	-	-	-	-	0	0	-	73.90	-	-	-	-	0	-	1.48%
2021-10-19	72.82	-	-	-	-	0	0	-	72.82	-	-	-	-	0	-	1.68%
2021-10-18	71.62	70.90	-	-	-	0	0	-	71.62	70.90	-	-	-	0	-	0.08%
2021-10-15	71.56	-	-	-	-	0	0	-	71.56	-	-	-	-	0	-	0.42%
2021-10-12	71.26	-	-	-	-	0	0	-	71.26	-	-	-	-	0	-	-0.78%
2021-10-11	71.82	68.52	-	-	-	0	0	-	71.82	68.52	-	-	-	0	-	2.78%
2021-10-08	69.88	-	-	-	-	0	0	-	69.88	-	-	-	-	0	-	0.95%
2021-10-07	69.22	-	-	-	-	0	0	-	69.22	-	-	-	-	0	-	3.41%
2021-10-06	66.94	-	-	-	-	0	0	-	66.94	-	-	-	-	0	-	-0.62%
2021-10-05	67.36	-	-	-	-	0	0	-	67.36	-	-	-	-	0	-	-0.18%
2021-10-04	67.48	-	-	67.54	67.56	14,000	945,814	67.558	67.48	-	-	67.54	67.56	14,000	67.558	-2.43%
2021-09-30	69.16	-	-	69.14	69.16	7,200	497,922	69.156	69.16	-	-	69.14	69.16	7,200	69.156	-0.75%
2021-09-29	69.68	-	-	-	-	0	0	-	69.68	-	-	-	-	0	-	-0.11%
2021-09-28	69.76	-	-	-	-	0	0	-	69.76	-	-	-	-	0	-	1.40%
2021-09-27	68.80	-	-	-	-	0	0	-	68.80	-	-	-	-	0	-	0.12%
2021-09-24	68.72	-	-	-	-	0	0	-	68.72	-	-	-	-	0	-	-0.35%
2021-09-23	68.96	-	-	-	-	0	0	-	68.96	-	-	-	-	0	-	0.44%
2021-09-21	68.66	-	-	-	-	0	0	-	68.66	-	-	-	-	0	-	0.00%
2021-09-20	68.66	-	-	-	-	0	0	-	68.66	-	-	-	-	0	-	-2.19%
2021-09-17	70.20	-	-	70.20	70.20	8,700	610,740	70.200	70.20	-	-	70.20	70.20	8,700	70.200	2.03%
2021-09-16	68.80	-	-	-	-	0	0	-	68.80	-	-	-	-	0	-	-1.26%
2021-09-15	69.68	-	-	-	-	0	0	-	69.68	-	-	-	-	0	-	-2.55%
2021-09-14	71.50	-	-	-	-	0	0	-	71.50	-	-	-	-	0	-	-1.16%
2021-09-13	72.34	-	-	-	-	0	0	-	72.34	-	-	-	-	0	-	-2.51%
2021-09-10	74.20	-	-	74.50	74.50	3,650	271,925	74.500	74.20	-	-	74.50	74.50	3,650	74.500	2.09%
2021-09-09	72.68	-	-	-	-	0	0	-	72.68	-	-	-	-	0	-	-3.14%
2021-09-08	75.04	-	-	-	-	0	0	-	75.04	-	-	-	-	0	-	0.00%
2021-09-07	75.04	-	-	-	-	0	0	-	75.04	-	-	-	-	0	-	1.35%
2021-09-06	74.04	-	-	-	-	0	0	-	74.04	-	-	-	-	0	-	1.26%
2021-09-03	73.12	-	-	-	-	0	0	-	73.12	-	-	-	-	0	-	-0.03%
2021-09-02	73.14	-	-	-	-	0	0	-	73.14	-	-	-	-	0	-	0.72%
2021-09-01	72.62	-	-	-	-	0	0	-	72.62	-	-	-	-	0	-	1.82%
2021-08-31	71.32	-	-	-	-	0	0	-	71.32	-	-	-	-	0	-	0.65%
2021-08-30	70.86	-	-	-	-	0	0	-	70.86	-	-	-	-	0	-	0.00%
2021-08-27	70.86	-	-	-	-	0	0	-	70.86	-	-	-	-	0	-	-0.34%
2021-08-26	71.10	-	-	-	-	0	0	-	71.10	-	-	-	-	0	-	-0.45%
2021-08-25	71.42	-	-	-	-	0	0	-	71.42	-	-	-	-	0	-	0.56%
2021-08-24	71.02	-	-	70.40	70.40	50	3,520	70.400	71.02	-	-	70.40	70.40	50	70.400	5.00%
2021-08-23	67.64	-	-	-	-	0	0	-	67.64	-	-	-	-	0	-	0.83%
2021-08-20	67.08	-	-	-	-	0	0	-	67.08	-	-	-	-	0	-	-2.98%
2021-08-19	69.14	-	-	-	-	400	28,104	70.260	69.14	-	-	-	-	400	70.260	-1.65%
2021-08-18	70.30	-	-	-	-	0	0	-	70.30	-	-	-	-	0	-	0.00%
2021-08-17	70.30	-	-	-	-	0	0	-	70.30	-	-	-	-	0	-	-3.03%
2021-08-16	72.50	-	-	-	-	0	0	-	72.50	-	-	-	-	0	-	-1.52%
2021-08-13	73.62	-	-	75.16	75.16	200	15,032	75.160	73.62	-	-	75.16	75.16	200	75.160	-1.10%
2021-08-12	74.44	-	-	-	-	0	0	-	74.44	-	-	-	-	0	-	-1.46%
2021-08-11	75.54	-	-	-	-	0	0	-	75.54	-	-	-	-	0	-	-0.21%
2021-08-10	75.70	-	-	-	-	0	0	-	75.70	-	-	-	-	0	-	2.97%
2021-08-09	73.52	-	-	-	-	0	0	-	73.52	-	-	-	-	0	-	0.00%
2021-08-06	73.52	-	73.68	73.52	73.52	50	3,676	73.520	73.52	-	73.68	73.52	73.52	50	73.520	-0.30%
2021-08-05	73.74	-	74.82	74.14	74.14	1,300	96,382	74.140	73.74	-	74.82	74.14	74.14	1,300	74.140	-0.75%
2021-08-04	74.30	-	-	-	-	0	0	-	74.30	-	-	-	-	0	-	0.41%
2021-08-03	74.00	-	-	-	-	0	0	-	74.00	-	-	-	-	0	-	0.00%
2021-08-02	74.00	-	-	72.66	72.66	200	14,532	72.660	74.00	-	-	72.66	72.66	200	72.660	0.79%
2021-07-30	73.42	-	-	-	-	0	0	-	73.42	-	-	-	-	0	-	-2.00%
2021-07-29	74.92	74.00	-	73.90	73.90	1,500	110,850	73.900	74.92	74.00	-	73.90	73.90	1,500	73.900	5.91%
2021-07-28	70.74	-	-	69.60	69.60	1,250	87,000	69.600	70.74	-	-	69.60	69.60	1,250	69.600	2.67%
2021-07-27	68.90	68.40	69.70	68.80	68.80	1,400	96,320	68.800	68.90	68.40	69.70	68.80	68.80	1,400	68.800	-7.89%
2021-07-26	74.80	-	75.62	76.58	76.60	12,900	987,883	76.580	74.80	-	75.62	76.58	76.60	12,900	76.580	-7.13%
2021-07-23	80.54	-	-	80.60	80.92	3,500	282,632	80.752	80.54	-	-	80.60	80.92	3,500	80.752	-1.85%
2021-07-22	82.06	-	-	81.70	82.06	1,800	147,612	82.007	82.06	-	-	81.70	82.06	1,800	82.007	1.28%
2021-07-21	81.02	-	-	-	-	1,000	81,510	81.510	81.02	-	-	-	-	1,000	81.510	-0.22%
2021-07-20	81.20	-	-	81.36	81.36	1,650	134,144	81.299	81.20	-	-	81.36	81.36	1,650	81.299	-0.66%
2021-07-19	81.74	-	-	-	-	0	0	-	81.74	-	-	-	-	0	-	-1.61%
2021-07-16	83.08	-	-	83.02	83.02	1,150	95,473	83.020	83.08	-	-	83.02	83.02	1,150	83.020	-0.07%
2021-07-15	83.14	-	-	82.82	82.88	2,200	182,270	82.850	83.14	-	-	82.82	82.88	2,200	82.850	-0.07%
2021-07-14	83.20	-	-	-	-	0	0	-	83.20	-	-	-	-	0	-	0.00%
2021-07-13	83.20	-	-	83.46	83.46	1,000	83,460	83.460	83.20	-	-	83.46	83.46	1,000	83.460	1.81%
2021-07-12	81.72	-	-	83.02	83.02	1,150	95,473	83.020	81.72	-	-	83.02	83.02	1,150	83.020	0.96%
2021-07-09	80.94	-	-	79.70	79.70	1,100	87,670	79.700	80.94	-	-	79.70	79.70	1,100	79.700	0.72%
2021-07-08	80.36	-	-	80.44	80.78	13,350	1,074,899	80.517	80.36	-	-	80.44	80.78	13,350	80.517	-3.81%
2021-07-07	83.54	-	-	-	-	0	0	-	83.54	-	-	-	-	0	-	0.00%
2021-07-06	83.54	-	-	-	-	0	0	-	83.54	-	-	-	-	0	-	-0.29%
2021-07-05	83.78	-	-	83.78	83.90	12,150	1,019,059	83.873	83.78	-	-	83.78	83.90	12,150	83.873	-2.19%
2021-07-02	85.66	-	-	-	-	500	43,370	86.740	85.66	-	-	-	-	500	86.740	-2.30%
2021-06-30	87.68	-	-	-	-	0	0	-	87.68	-	-	-	-	0	-	0.00%
2021-06-29	87.68	-	-	-	-	0	0	-	87.68	-	-	-	-	0	-	-0.14%
2021-06-28	87.80	-	-	-	-	0	0	-	87.80	-	-	-	-	0	-	0.71%
2021-06-25	87.18	85.86	-	-	-	0	0	-	87.18	85.86	-	-	-	0	-	1.75%
2021-06-24	85.68	85.68	-	-	-	0	0	-	85.68	85.68	-	-	-	0	-	0.35%
2021-06-23	85.38	-	-	-	-	0	0	-	85.38	-	-	-	-	0	-	1.23%
2021-06-22	84.34	-	-	-	-	0	0	-	84.34	-	-	-	-	0	-	-1.03%
2021-06-21	85.22	-	-	-	-	0	0	-	85.22	-	-	-	-	0	-	-0.54%
2021-06-18	85.68	-	-	-	-	0	0	-	85.68	-	-	-	-	0	-	1.83%
2021-06-17	84.14	-	-	-	-	0	0	-	84.14	-	-	-	-	0	-	0.00%
2021-06-16	84.14	-	-	-	-	0	0	-	84.14	-	-	-	-	0	-	-1.66%
2021-06-15	85.56	-	-	-	-	0	0	-	85.56	-	-	-	-	0	-	0.00%
2021-06-11	85.56	-	-	-	-	0	0	-	85.56	-	-	-	-	0	-	0.00%
2021-06-10	85.56	-	-	85.96	85.96	600	51,576	85.960	85.56	-	-	85.96	85.96	600	85.960	-0.14%
2021-06-09	85.68	85.50	86.10	-	-	0	0	-	85.68	85.50	86.10	-	-	0	-	-0.05%
2021-06-08	85.72	-	-	-	-	0	0	-	85.72	-	-	-	-	0	-	-0.44%
2021-06-07	86.10	-	-	86.10	86.10	11,600	998,760	86.100	86.10	-	-	86.10	86.10	11,600	86.100	-1.03%
2021-06-04	87.00	-	-	-	-	0	0	-	87.00	-	-	-	-	0	-	-0.75%
2021-06-03	87.66	-	-	-	-	0	0	-	87.66	-	-	-	-	0	-	-0.97%
2021-06-02	88.52	-	-	-	-	0	0	-	88.52	-	-	-	-	0	-	0.00%
2021-06-01	88.52	-	-	-	-	0	0	-	88.52	-	-	-	-	0	-	1.91%
2021-05-31	86.86	86.00	-	-	-	0	0	-	86.86	86.00	-	-	-	0	-	1.05%
2021-05-28	85.96	-	-	-	-	0	0	-	85.96	-	-	-	-	0	-	-0.74%
2021-05-27	86.60	-	-	86.64	86.64	11,550	1,000,692	86.640	86.60	-	-	86.64	86.64	11,550	86.640	0.05%
2021-05-26	86.56	-	-	-	-	0	0	-	86.56	-	-	-	-	0	-	0.19%
2021-05-25	86.40	-	-	-	-	0	0	-	86.40	-	-	-	-	0	-	1.24%
2021-05-24	85.34	-	-	-	-	0	0	-	85.34	-	-	-	-	0	-	-0.28%
2021-05-21	85.58	-	-	-	-	0	0	-	85.58	-	-	-	-	0	-	0.52%
2021-05-20	85.14	-	-	-	-	0	0	-	85.14	-	-	-	-	0	-	0.69%
2021-05-18	84.56	-	-	-	-	0	0	-	84.56	-	-	-	-	0	-	0.88%
2021-05-17	83.82	-	-	-	-	0	0	-	83.82	-	-	-	-	0	-	1.80%
2021-05-14	82.34	-	-	-	-	0	0	-	82.34	-	-	-	-	0	-	-0.46%
2021-05-13	82.72	-	-	-	-	0	0	-	82.72	-	-	-	-	0	-	-1.48%
2021-05-12	83.96	-	-	-	-	0	0	-	83.96	-	-	-	-	0	-	1.82%
2021-05-11	82.46	-	-	-	-	0	0	-	82.46	-	-	-	-	0	-	-2.14%
2021-05-10	84.26	-	-	84.26	84.44	1,700	143,458	84.387	84.26	-	-	84.26	84.44	1,700	84.387	-1.84%
2021-05-07	85.84	-	-	-	-	0	0	-	85.84	-	-	-	-	0	-	-1.24%
2021-05-06	86.92	86.68	-	-	-	0	0	-	86.92	86.68	-	-	-	0	-	-0.37%
2021-05-05	87.24	-	-	-	-	0	0	-	87.24	-	-	-	-	0	-	-1.02%
2021-05-04	88.14	-	-	-	-	0	0	-	88.14	-	-	-	-	0	-	0.00%
2021-05-03	88.14	-	-	-	-	0	0	-	88.14	-	-	-	-	0	-	-1.03%
2021-04-30	89.06	-	-	-	-	0	0	-	89.06	-	-	-	-	0	-	-1.92%
2021-04-29	90.80	-	-	-	-	0	0	-	90.80	-	-	-	-	0	-	0.78%
2021-04-28	90.10	-	-	-	-	0	0	-	90.10	-	-	-	-	0	-	0.09%
2021-04-27	90.02	-	-	-	-	0	0	-	90.02	-	-	-	-	0	-	0.27%
2021-04-26	89.78	-	91.20	-	-	0	0	-	89.78	-	91.20	-	-	0	-	0.00%
2021-04-23	89.78	-	-	-	-	0	0	-	89.78	-	-	-	-	0	-	2.21%
2021-04-22	87.84	-	-	-	-	0	0	-	87.84	-	-	-	-	0	-	0.37%
2021-04-21	87.52	-	-	-	-	0	0	-	87.52	-	-	-	-	0	-	-1.37%
2021-04-20	88.74	-	-	-	-	200	17,724	88.620	88.74	-	-	-	-	200	88.620	0.00%
2021-04-19	88.74	-	-	-	-	50	4,421	88.420	88.74	-	-	-	-	50	88.420	0.25%
2021-04-16	88.52	-	-	-	-	0	0	-	88.52	-	-	-	-	0	-	0.00%
2021-04-15	88.52	-	-	-	-	0	0	-	88.52	-	-	-	-	0	-	-0.25%
2021-04-14	88.74	-	-	-	-	0	0	-	88.74	-	-	-	-	0	-	1.42%
2021-04-13	87.50	-	-	-	-	0	0	-	87.50	-	-	-	-	0	-	-0.97%
2021-04-12	88.36	-	-	-	-	0	0	-	88.36	-	-	-	-	0	-	-1.14%
2021-04-09	89.38	-	-	-	-	0	0	-	89.38	-	-	-	-	0	-	-0.89%
2021-04-08	90.18	-	-	-	-	0	0	-	90.18	-	-	-	-	0	-	0.07%
2021-04-07	90.12	-	91.20	-	-	100	9,008	90.080	90.12	-	91.20	-	-	100	90.080	-1.25%
2021-04-01	91.26	-	-	-	-	0	0	-	91.26	-	-	-	-	0	-	3.99%
2021-03-31	87.76	-	-	-	-	0	0	-	87.76	-	-	-	-	0	-	0.30%
2021-03-30	87.50	-	-	-	-	0	0	-	87.50	-	-	-	-	0	-	0.57%
2021-03-29	87.00	-	-	87.00	87.00	11,550	1,004,850	87.000	87.00	-	-	87.00	87.00	11,550	87.000	-1.43%
2021-03-26	88.26	-	-	-	-	0	0	-	88.26	-	-	-	-	0	-	1.17%
2021-03-25	87.24	-	-	86.70	87.30	12,050	1,045,035	86.725	87.24	-	-	86.70	87.30	12,050	86.725	-1.67%
2021-03-24	88.72	-	-	-	-	0	0	-	88.72	-	-	-	-	0	-	-1.51%
2021-03-23	90.08	-	-	90.08	90.08	1,150	103,592	90.080	90.08	-	-	90.08	90.08	1,150	90.080	-2.11%
2021-03-22	92.02	-	-	-	-	0	0	-	92.02	-	-	-	-	0	-	0.00%
2021-03-19	92.02	91.00	-	-	-	0	0	-	92.02	91.00	-	-	-	0	-	-1.24%
2021-03-18	93.18	-	-	-	-	0	0	-	93.18	-	-	-	-	0	-	0.98%
2021-03-17	92.28	-	-	91.40	91.98	3,450	315,948	91.579	92.28	-	-	91.40	91.98	3,450	91.579	0.04%
2021-03-16	92.24	-	-	91.82	92.12	2,800	257,476	91.956	92.24	-	-	91.82	92.12	2,800	91.956	0.61%
2021-03-15	91.68	-	-	91.78	91.92	3,800	349,118	91.873	91.68	-	-	91.78	91.92	3,800	91.873	-0.89%
2021-03-12	92.50	-	-	92.50	94.16	20,000	1,869,220	93.461	92.50	-	-	92.50	94.16	20,000	93.461	-1.28%
2021-03-11	93.70	-	-	-	-	0	0	-	93.70	-	-	-	-	0	-	2.09%
2021-03-10	91.78	-	-	-	-	0	0	-	91.78	-	-	-	-	0	-	2.75%
2021-03-09	89.32	-	-	-	-	0	0	-	89.32	-	-	-	-	0	-	-1.15%
2021-03-08	90.36	-	-	90.70	90.70	22,000	1,995,400	90.700	90.36	-	-	90.70	90.70	22,000	90.700	-3.17%
2021-03-05	93.32	93.00	-	-	-	0	0	-	93.32	93.00	-	-	-	0	-	-1.12%
2021-03-04	94.38	94.00	-	94.22	94.22	400	37,688	94.220	94.38	94.00	-	94.22	94.22	400	94.220	-3.69%
2021-03-03	98.00	-	-	-	-	0	0	-	98.00	-	-	-	-	0	-	0.78%
2021-03-02	97.24	-	-	-	-	0	0	-	97.24	-	-	-	-	0	-	0.00%
2021-03-01	97.24	-	-	-	-	0	0	-	97.24	-	-	-	-	0	-	2.10%
2021-02-26	95.24	-	-	95.52	95.80	21,950	2,102,536	95.788	95.24	-	-	95.52	95.80	21,950	95.788	-3.76%
2021-02-25	98.96	-	-	-	-	0	0	-	98.96	-	-	-	-	0	-	0.08%
2021-02-24	98.88	98.00	-	-	-	0	0	-	98.88	98.00	-	-	-	0	-	-3.86%
2021-02-23	102.9	102.4	-	-	-	0	0	-	102.8	102.4	-	-	-	0	-	-0.58%
2021-02-22	103.5	101.0	-	-	-	0	0	-	103.4	101.0	-	-	-	0	-	-2.04%
2021-02-19	105.6	101.0	-	105.6	105.6	3,000	316,800	105.60	105.6	101.0	-	105.6	105.6	3,000	105.60	-0.80%
2021-02-18	106.5	101.0	-	106.5	107.5	2,000	214,000	107.00	106.4	101.0	-	106.5	107.5	2,000	107.00	-3.05%
2021-02-17	109.8	109.8	-	-	-	0	0	-	109.8	109.8	-	-	-	0	-	1.81%
2021-02-16	107.9	101.0	-	-	-	0	0	-	107.8	101.0	-	-	-	0	-	0.70%
2021-02-11	107.1	101.0	-	-	-	0	0	-	107.1	101.0	-	-	-	0	-	0.52%
2021-02-10	106.6	101.0	-	-	-	0	0	-	106.6	101.0	-	-	-	0	-	3.15%
2021-02-09	103.3	103.3	-	-	-	0	0	-	103.3	103.3	-	-	-	0	-	0.83%
2021-02-08	102.5	-	-	-	-	0	0	-	102.4	-	-	-	-	0	-	0.05%
2021-02-05	102.4	-	-	-	-	0	0	-	102.4	-	-	-	-	0	-	0.54%
2021-02-04	101.9	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	-0.05%
2021-02-03	101.9	-	-	-	-	0	0	-	101.9	-	-	-	-	0	-	1.14%
2021-02-02	100.8	-	-	-	-	0	0	-	100.8	-	-	-	-	0	-	2.37%
2021-02-01	98.42	-	-	-	-	0	0	-	98.42	-	-	-	-	0	-	2.20%
2021-01-29	96.30	-	-	96.00	97.74	8,550	827,703	96.807	96.30	-	-	96.00	97.74	8,550	96.807	-0.82%
2021-01-28	97.10	-	-	97.50	98.94	4,200	414,362	98.658	97.10	-	-	97.50	98.94	4,200	98.658	-3.19%
2021-01-27	100.3	100.0	-	-	-	0	0	-	100.3	100.0	-	-	-	0	-	-1.23%
2021-01-26	101.6	-	-	-	-	0	0	-	101.6	-	-	-	-	0	-	-2.26%
2021-01-25	103.9	-	-	103.9	103.9	50	5,195	103.90	103.9	-	-	103.9	103.9	50	103.90	4.11%
2021-01-22	99.80	-	-	99.38	99.80	5,000	497,320	99.464	99.80	-	-	99.38	99.80	5,000	99.464	0.16%
2021-01-21	99.64	-	-	-	-	0	0	-	99.64	-	-	-	-	0	-	0.18%
2021-01-20	99.46	-	-	-	-	0	0	-	99.46	-	-	-	-	0	-	2.62%
2021-01-19	96.92	-	-	-	-	0	0	-	96.92	-	-	-	-	0	-	1.59%
2021-01-18	95.40	94.44	-	-	-	0	0	-	95.40	94.44	-	-	-	0	-	0.87%
2021-01-15	94.58	94.40	-	-	-	0	0	-	94.58	94.40	-	-	-	0	-	0.02%
2021-01-14	94.56	-	-	94.56	94.56	400	37,824	94.560	94.56	-	-	94.56	94.56	400	94.560	1.59%
2021-01-13	93.08	-	-	-	-	0	0	-	93.08	-	-	-	-	0	-	0.00%
2021-01-12	93.08	-	-	-	-	0	0	-	93.08	-	-	-	-	0	-	0.52%
2021-01-11	92.60	-	-	-	-	0	0	-	92.60	-	-	-	-	0	-	0.65%
2021-01-08	92.00	-	-	-	-	0	0	-	92.00	-	-	-	-	0	-	0.83%
2021-01-07	91.24	-	-	-	-	0	0	-	91.24	-	-	-	-	0	-	-0.55%
2021-01-06	91.74	-	-	91.60	92.02	4,100	376,442	91.815	91.74	-	-	91.60	92.02	4,100	91.815	1.48%
2021-01-05	90.40	-	-	-	-	0	0	-	90.40	-	-	-	-	0	-	0.56%
2021-01-04	89.90	-	-	-	-	0	0	-	89.90	-	-	-	-	0	-	0.29%
2020-12-31	89.64	-	-	-	-	0	0	-	89.64	-	-	-	-	0	-	1.38%
2020-12-30	88.42	-	-	-	-	0	0	-	88.42	-	-	-	-	0	-	3.17%
2020-12-29	85.70	85.70	86.42	-	-	0	0	-	85.70	85.70	86.42	-	-	0	-	0.23%
2020-12-28	85.50	-	-	85.54	85.54	2,350	201,019	85.540	85.50	-	-	85.54	85.54	2,350	85.540	-0.95%
2020-12-24	86.32	-	-	-	-	0	0	-	86.32	-	-	-	-	0	-	-0.80%
2020-12-23	87.02	-	-	-	-	0	0	-	87.02	-	-	-	-	0	-	0.07%
2020-12-22	86.96	-	-	-	-	0	0	-	86.96	-	-	-	-	0	-	-0.02%
2020-12-21	86.98	-	-	-	-	0	0	-	86.98	-	-	-	-	0	-	0.00%
2020-12-18	86.98	-	-	-	-	0	0	-	86.98	-	-	-	-	0	-	0.00%
2020-12-17	86.98	-	-	-	-	0	0	-	86.98	-	-	-	-	0	-	1.33%
2020-12-16	85.84	-	-	-	-	0	0	-	85.84	-	-	-	-	0	-	0.85%
2020-12-15	85.12	-	-	-	-	0	0	-	85.12	-	-	-	-	0	-	-0.56%
2020-12-14	85.60	84.50	-	-	-	0	0	-	85.60	84.50	-	-	-	0	-	-0.14%
2020-12-11	85.72	85.68	-	-	-	0	0	-	85.72	85.68	-	-	-	0	-	0.00%
2020-12-10	85.72	-	-	-	-	0	0	-	85.72	-	-	-	-	0	-	-0.16%
2020-12-09	85.86	-	-	-	-	0	0	-	85.86	-	-	-	-	0	-	0.00%
2020-12-08	85.86	-	-	-	-	0	0	-	85.86	-	-	-	-	0	-	0.00%
2020-12-07	85.86	-	-	-	-	0	0	-	85.86	-	-	-	-	0	-	-0.51%
2020-12-04	86.30	-	-	-	-	0	0	-	86.30	-	-	-	-	0	-	0.91%
2020-12-03	85.52	-	-	-	-	0	0	-	85.52	-	-	-	-	0	-	0.80%
2020-12-02	84.84	-	-	84.50	84.50	3,000	253,500	84.500	84.84	-	-	84.50	84.50	3,000	84.500	-1.21%
2020-12-01	85.88	-	-	-	-	0	0	-	85.88	-	-	-	-	0	-	-0.09%
2020-11-30	85.96	-	-	-	-	0	0	-	85.96	-	-	-	-	0	-	-1.56%
2020-11-27	87.32	-	-	-	-	0	0	-	87.32	-	-	-	-	0	-	0.69%
2020-11-26	86.72	-	-	-	-	0	0	-	86.72	-	-	-	-	0	-	0.00%
2020-11-25	86.72	-	-	-	-	0	0	-	86.72	-	-	-	-	0	-	-1.05%
2020-11-24	87.64	-	-	-	-	0	0	-	87.64	-	-	-	-	0	-	0.37%
2020-11-23	87.32	-	-	-	-	0	0	-	87.32	-	-	-	-	0	-	0.90%
2020-11-20	86.54	-	-	-	-	0	0	-	86.54	-	-	-	-	0	-	0.44%
2020-11-19	86.16	-	-	-	-	0	0	-	86.16	-	-	-	-	0	-	-0.30%
2020-11-18	86.42	-	-	-	-	0	0	-	86.42	-	-	-	-	0	-	-0.39%
2020-11-17	86.76	-	-	-	-	0	0	-	86.76	-	-	-	-	0	-	-1.12%
2020-11-16	87.74	-	-	-	-	0	0	-	87.74	-	-	-	-	0	-	1.22%
2020-11-13	86.68	-	-	-	-	0	0	-	86.68	-	-	-	-	0	-	1.88%
2020-11-12	85.08	-	-	-	-	0	0	-	85.08	-	-	-	-	0	-	1.79%
2020-11-11	83.58	-	-	-	-	0	0	-	83.58	-	-	-	-	0	-	-3.86%
2020-11-10	86.94	-	-	-	-	0	0	-	86.94	-	-	-	-	0	-	-1.18%
2020-11-09	87.98	-	-	-	-	0	0	-	87.98	-	-	-	-	0	-	0.39%
2020-11-06	87.64	-	-	-	-	0	0	-	87.64	-	-	-	-	0	-	-0.18%
2020-11-05	87.80	-	-	-	-	0	0	-	87.80	-	-	-	-	0	-	3.54%
2020-11-04	84.80	-	-	84.00	84.00	2,000	168,000	84.000	84.80	-	-	84.00	84.00	2,000	84.000	0.28%
2020-11-03	84.56	84.00	-	-	-	0	0	-	84.56	84.00	-	-	-	0	-	1.27%
2020-11-02	83.50	-	-	-	-	0	0	-	83.50	-	-	-	-	0	-	0.70%
2020-10-30	82.92	-	-	-	-	0	0	-	82.92	-	-	-	-	0	-	-1.89%
2020-10-29	84.52	-	-	83.30	83.30	1,650	137,445	83.300	84.52	-	-	83.30	83.30	1,650	83.300	0.19%
2020-10-28	84.36	-	-	-	-	0	0	-	84.36	-	-	-	-	0	-	0.81%
2020-10-27	83.68	-	-	-	-	0	0	-	83.68	-	-	-	-	0	-	0.70%
2020-10-23	83.10	-	-	-	-	0	0	-	83.10	-	-	-	-	0	-	-0.19%
2020-10-22	83.26	-	-	-	-	0	0	-	83.26	-	-	-	-	0	-	0.22%
2020-10-21	83.08	-	-	-	-	0	0	-	83.08	-	-	-	-	0	-	0.41%
2020-10-20	82.74	-	-	-	-	0	0	-	82.74	-	-	-	-	0	-	0.10%
2020-10-19	82.66	-	-	-	-	0	0	-	82.66	-	-	-	-	0	-	0.00%
2020-10-16	82.66	-	-	-	-	0	0	-	82.66	-	-	-	-	0	-	0.00%
2020-10-15	82.66	-	-	-	-	0	0	-	82.66	-	-	-	-	0	-	-1.38%
2020-10-14	83.82	-	84.20	-	-	0	0	-	83.82	-	84.20	-	-	0	-	0.75%
2020-10-12	83.20	-	-	-	-	0	0	-	83.20	-	-	-	-	0	-	2.19%
2020-10-09	81.42	-	-	81.86	81.96	16,200	1,327,180	81.925	81.42	-	-	81.86	81.96	16,200	81.925	-0.29%
2020-10-08	81.66	-	-	-	-	0	0	-	81.66	-	-	-	-	0	-	0.25%
2020-10-07	81.46	-	-	-	-	0	0	-	81.46	-	-	-	-	0	-	1.39%
2020-10-06	80.34	-	-	-	-	0	0	-	80.34	-	-	-	-	0	-	0.80%
2020-10-05	79.70	-	-	-	-	0	0	-	79.70	-	-	-	-	0	-	0.38%
2020-09-30	79.40	-	-	-	-	0	0	-	79.40	-	-	-	-	0	-	0.66%
2020-09-29	78.88	-	-	-	-	0	0	-	78.88	-	-	-	-	0	-	0.10%
2020-09-28	78.80	-	-	-	-	0	0	-	78.80	-	-	-	-	0	-	0.46%
2020-09-25	78.44	-	-	-	-	0	0	-	78.44	-	-	-	-	0	-	-0.73%
2020-09-24	79.02	-	-	-	-	0	0	-	79.02	-	-	-	-	0	-	-1.08%
2020-09-23	79.88	-	-	-	-	0	0	-	79.88	-	-	-	-	0	-	0.33%
2020-09-22	79.62	-	-	-	-	0	0	-	79.62	-	-	-	-	0	-	-0.10%
2020-09-21	79.70	-	-	-	-	0	0	-	79.70	-	-	-	-	0	-	-1.07%
2020-09-18	80.56	-	-	-	-	0	0	-	80.56	-	-	-	-	0	-	0.30%
2020-09-17	80.32	-	-	80.50	80.50	600	48,300	80.500	80.32	-	-	80.50	80.50	600	80.500	-1.25%
2020-09-16	81.34	-	-	-	-	0	0	-	81.34	-	-	-	-	0	-	0.00%
2020-09-15	81.34	-	-	-	-	0	0	-	81.34	-	-	-	-	0	-	0.42%
2020-09-14	81.00	81.00	-	-	-	0	0	-	81.00	81.00	-	-	-	0	-	0.75%
2020-09-11	80.40	-	-	-	-	0	0	-	80.40	-	-	-	-	0	-	0.63%
2020-09-10	79.90	-	-	81.00	81.00	100	8,100	81.000	79.90	-	-	81.00	81.00	100	81.000	-0.05%
2020-09-09	79.94	-	-	-	-	0	0	-	79.94	-	-	-	-	0	-	-1.33%
2020-09-08	81.02	-	-	-	-	0	0	-	81.02	-	-	-	-	0	-	-0.37%
2020-09-07	81.32	-	-	-	-	0	0	-	81.32	-	-	-	-	0	-	-2.12%
2020-09-04	83.08	-	-	-	-	0	0	-	83.08	-	-	-	-	0	-	-1.56%
2020-09-03	84.40	83.90	-	84.50	84.80	450	38,115	84.700	84.40	83.90	-	84.50	84.80	450	84.700	-0.71%
2020-09-02	85.00	84.50	-	84.94	84.94	2,300	195,362	84.940	85.00	84.50	-	84.94	84.94	2,300	84.940	0.88%
2020-09-01	84.26	-	-	84.26	84.26	1,000	84,260	84.260	84.26	-	-	84.26	84.26	1,000	84.260	0.05%
2020-08-31	84.22	-	-	85.94	85.94	3,900	335,166	85.940	84.22	-	-	85.94	85.94	3,900	85.940	-0.50%
2020-08-28	84.64	-	-	84.70	84.70	1,000	84,700	84.700	84.64	-	-	84.70	84.70	1,000	84.700	0.52%
2020-08-27	84.20	-	-	-	-	0	0	-	84.20	-	-	-	-	0	-	0.38%
2020-08-26	83.88	-	-	-	-	0	0	-	83.88	-	-	-	-	0	-	0.79%
2020-08-25	83.22	-	-	-	-	0	0	-	83.22	-	-	-	-	0	-	0.12%
2020-08-24	83.12	-	-	-	-	0	0	-	83.12	-	-	-	-	0	-	2.44%
2020-08-21	81.14	-	-	-	-	0	0	-	81.14	-	-	-	-	0	-	0.87%
2020-08-20	80.44	-	-	-	-	0	0	-	80.44	-	-	-	-	0	-	-0.81%
2020-08-19	81.10	-	-	-	-	0	0	-	81.10	-	-	-	-	0	-	0.00%
2020-08-18	81.10	-	-	-	-	0	0	-	81.10	-	-	-	-	0	-	1.83%
2020-08-17	79.64	-	-	-	-	0	0	-	79.64	-	-	-	-	0	-	0.10%
2020-08-14	79.56	-	-	-	-	0	0	-	79.56	-	-	-	-	0	-	0.00%
2020-08-13	79.56	-	-	-	-	0	0	-	79.56	-	-	-	-	0	-	0.00%
2020-08-12	79.56	-	-	-	-	0	0	-	79.56	-	-	-	-	0	-	-0.18%
2020-08-11	79.70	-	-	79.84	80.04	2,450	195,668	79.865	79.70	-	-	79.84	80.04	2,450	79.864	0.40%
2020-08-10	79.38	-	-	-	-	0	0	-	79.38	-	-	-	-	0	-	-0.75%
2020-08-07	79.98	-	-	-	-	0	0	-	79.98	-	-	-	-	0	-	-1.38%
2020-08-06	81.10	-	-	81.00	81.78	2,500	203,540	81.416	81.10	-	-	81.00	81.78	2,500	81.416	-0.20%
2020-08-05	81.26	81.20	-	-	-	0	0	-	81.26	81.20	-	-	-	0	-	0.15%
2020-08-04	81.14	80.60	-	79.48	79.48	50	3,974	79.480	81.14	80.60	-	79.48	79.48	50	79.480	2.68%
2020-08-03	79.02	-	-	78.74	78.74	1,000	78,740	78.740	79.02	-	-	78.74	78.74	1,000	78.740	0.56%
2020-07-31	78.58	-	-	-	-	0	0	-	78.58	-	-	-	-	0	-	0.10%
2020-07-30	78.50	-	-	-	-	0	0	-	78.50	-	-	-	-	0	-	0.00%
2020-07-29	78.50	-	-	-	-	0	0	-	78.50	-	-	-	-	0	-	0.26%
2020-07-28	78.30	-	-	-	-	0	0	-	78.30	-	-	-	-	0	-	1.69%
2020-07-27	77.00	-	77.00	77.00	77.00	1,350	103,950	77.000	77.00	-	77.00	77.00	77.00	1,350	77.000	-0.23%
2020-07-24	77.18	76.88	-	-	-	0	0	-	77.18	76.88	-	-	-	0	-	-2.87%
2020-07-23	79.46	-	-	-	-	0	0	-	79.46	-	-	-	-	0	-	0.35%
2020-07-22	79.18	-	-	-	-	0	0	-	79.18	-	-	-	-	0	-	-1.76%
2020-07-21	80.60	-	-	-	-	0	0	-	80.60	-	-	-	-	0	-	4.05%
2020-07-20	77.46	-	-	77.30	78.00	1,700	131,900	77.588	77.46	-	-	77.30	78.00	1,700	77.588	-0.59%
2020-07-17	77.92	76.74	-	77.54	78.06	3,350	260,841	77.863	77.92	76.74	-	77.54	78.06	3,350	77.863	1.54%
2020-07-16	76.74	-	-	78.50	78.50	200	15,700	78.500	76.74	-	-	78.50	78.50	200	78.500	-3.62%
2020-07-15	79.62	-	-	79.58	79.58	3,450	274,551	79.580	79.62	-	-	79.58	79.58	3,450	79.580	0.03%
2020-07-14	79.60	78.50	-	79.60	80.00	1,100	87,600	79.636	79.60	78.50	-	79.60	80.00	1,100	79.636	-2.40%
2020-07-13	81.56	-	-	81.56	81.56	1,000	81,560	81.560	81.56	-	-	81.56	81.56	1,000	81.560	0.37%
2020-07-10	81.26	-	-	-	-	0	0	-	81.26	-	-	-	-	0	-	-0.73%
2020-07-09	81.86	-	-	81.10	81.86	5,300	430,898	81.302	81.86	-	-	81.10	81.86	5,300	81.302	2.35%
2020-07-08	79.98	-	-	-	-	0	0	-	79.98	-	-	-	-	0	-	1.73%
2020-07-07	78.62	-	-	-	-	0	0	-	78.62	-	-	-	-	0	-	-0.30%
2020-07-06	78.86	-	-	-	-	0	0	-	78.86	-	-	-	-	0	-	2.55%
2020-07-03	76.90	-	-	-	-	0	0	-	76.90	-	-	-	-	0	-	2.07%
2020-07-02	75.34	-	-	-	-	0	0	-	75.34	-	-	-	-	0	-	3.12%
2020-06-30	73.06	-	-	73.00	73.00	2,800	204,400	73.000	73.06	-	-	73.00	73.00	2,800	73.000	-0.84%
2020-06-29	73.68	-	-	-	-	0	0	-	73.68	-	-	-	-	0	-	-0.38%
2020-06-26	73.96	-	-	-	-	0	0	-	73.96	-	-	-	-	0	-	-0.59%
2020-06-24	74.40	-	-	-	-	0	0	-	74.40	-	-	-	-	0	-	0.16%
2020-06-23	74.28	-	-	-	-	0	0	-	74.28	-	-	-	-	0	-	1.45%
2020-06-22	73.22	-	-	-	-	0	0	-	73.22	-	-	-	-	0	-	-0.11%
2020-06-19	73.30	-	-	73.32	73.32	2,000	146,640	73.320	73.30	-	-	73.32	73.32	2,000	73.320	1.02%
2020-06-18	72.56	70.00	-	72.00	72.18	1,700	122,463	72.037	72.56	70.00	-	72.00	72.18	1,700	72.037	0.53%
2020-06-17	72.18	72.18	-	-	-	0	0	-	72.18	72.18	-	-	-	0	-	0.84%
2020-06-16	71.58	-	-	-	-	0	0	-	71.58	-	-	-	-	0	-	3.35%
2020-06-15	69.26	-	-	69.24	69.60	5,400	374,406	69.334	69.26	-	-	69.24	69.60	5,400	69.334	-2.26%
2020-06-12	70.86	-	-	-	-	0	0	-	70.86	-	-	-	-	0	-	-0.14%
2020-06-11	70.96	-	-	71.90	72.14	3,650	263,263	72.127	70.96	-	-	71.90	72.14	3,650	72.127	-0.89%
2020-06-10	71.60	-	-	-	-	0	0	-	71.60	-	-	-	-	0	-	0.34%
2020-06-09	71.36	-	-	71.36	71.36	5,800	413,888	71.360	71.36	-	-	71.36	71.36	5,800	71.360	1.08%
2020-06-08	70.60	-	-	71.22	71.24	4,400	313,398	71.227	70.60	-	-	71.22	71.24	4,400	71.227	-0.17%
2020-06-05	70.72	70.00	-	70.50	70.50	1,200	84,600	70.500	70.72	70.00	-	70.50	70.50	1,200	70.500	0.48%
2020-06-04	70.38	70.00	-	-	-	0	0	-	70.38	70.00	-	-	-	0	-	0.95%
2020-06-03	69.72	-	-	69.42	69.72	8,950	622,614	69.566	69.72	-	-	69.42	69.72	8,950	69.566	1.51%
2020-06-02	68.68	-	-	68.48	68.74	8,000	549,050	68.631	68.68	-	-	68.48	68.74	8,000	68.631	0.18%
2020-06-01	68.56	68.06	68.66	68.00	68.56	7,850	535,132	68.170	68.56	68.06	68.66	68.00	68.56	7,850	68.170	4.12%
2020-05-29	65.85	-	-	65.85	65.85	3,450	227,182	65.850	65.85	-	-	65.85	65.85	3,450	65.850	-0.53%
2020-05-28	66.20	-	66.30	-	-	0	0	-	66.20	-	66.30	-	-	0	-	-1.05%
2020-05-27	66.90	-	-	72.65	72.65	3,500	254,275	72.650	66.90	-	-	72.65	72.65	3,500	72.650	0.53%
2020-05-26	66.55	-	-	-	-	0	0	-	66.55	-	-	-	-	0	-	2.23%
2020-05-25	65.10	-	-	-	-	0	0	-	65.10	-	-	-	-	0	-	0.00%
2020-05-22	65.10	-	-	65.15	65.15	10,500	684,075	65.150	65.10	-	-	65.15	65.15	10,500	65.150	-4.05%
2020-05-21	67.85	-	-	-	-	0	0	-	67.85	-	-	-	-	0	-	-0.95%
2020-05-20	68.50	-	-	-	-	0	0	-	68.50	-	-	-	-	0	-	0.51%
2020-05-19	68.15	-	-	-	-	0	0	-	68.15	-	-	-	-	0	-	2.17%
2020-05-18	66.70	-	-	-	-	0	0	-	66.70	-	-	-	-	0	-	1.06%
2020-05-15	66.00	-	-	-	-	0	0	-	66.00	-	-	-	-	0	-	0.00%
2020-05-14	66.00	-	-	-	-	0	0	-	66.00	-	-	-	-	0	-	-0.08%
2020-05-13	66.05	-	-	62.65	65.50	3,550	222,550	62.690	66.05	-	-	62.65	65.50	3,550	62.690	-0.23%
2020-05-12	66.20	-	-	-	-	0	0	-	66.20	-	-	-	-	0	-	0.00%
2020-05-11	66.20	-	-	63.85	63.85	3,500	223,475	63.850	66.20	-	-	63.85	63.85	3,500	63.850	1.69%
2020-05-08	65.10	-	-	-	-	0	0	-	65.10	-	-	-	-	0	-	1.40%
2020-05-07	64.20	-	-	-	-	0	0	-	64.20	-	-	-	-	0	-	0.00%
2020-05-06	64.20	-	-	62.15	62.15	3,500	217,525	62.150	64.20	-	-	62.15	62.15	3,500	62.150	1.82%
2020-05-05	63.05	62.50	-	62.10	62.90	5,500	342,500	62.273	63.05	62.50	-	62.10	62.90	5,500	62.273	0.56%
2020-05-04	62.70	-	-	-	-	0	0	-	62.70	-	-	-	-	0	-	-3.39%
2020-04-29	64.90	-	-	64.90	64.90	3,450	223,905	64.900	64.90	-	-	64.90	64.90	3,450	64.900	-1.07%
2020-04-28	65.60	-	-	67.10	67.15	1,750	117,472	67.127	65.60	-	-	67.10	67.15	1,750	67.127	1.63%
2020-04-27	64.55	-	-	-	-	0	0	-	64.55	-	-	-	-	0	-	0.78%
2020-04-24	64.05	-	-	68.00	68.05	1,750	119,047	68.027	64.05	-	-	68.00	68.05	1,750	68.027	-0.62%
2020-04-23	64.45	-	-	65.90	66.00	2,750	181,372	65.954	64.45	-	-	65.90	66.00	2,750	65.953	-0.08%
2020-04-22	64.50	-	-	67.05	68.30	2,000	135,350	67.675	64.50	-	-	67.05	68.30	2,000	67.675	1.18%
2020-04-21	63.75	-	-	68.05	68.05	950	64,647	68.050	63.75	-	-	68.05	68.05	950	68.049	-1.62%
2020-04-20	64.80	-	-	64.80	68.70	2,200	146,460	66.573	64.80	-	-	64.80	68.70	2,200	66.573	0.47%
2020-04-17	64.50	-	-	63.15	63.15	5,000	315,750	63.150	64.50	-	-	63.15	63.15	5,000	63.150	1.49%
2020-04-16	63.55	-	-	66.40	66.40	1,000	66,400	66.400	63.55	-	-	66.40	66.40	1,000	66.400	1.44%
2020-04-15	62.65	-	-	-	-	0	0	-	62.65	-	-	-	-	0	-	-0.79%
2020-04-14	63.15	-	-	67.50	67.50	5,000	337,500	67.500	63.15	-	-	67.50	67.50	5,000	67.500	1.04%
2020-04-09	62.50	-	-	66.60	66.60	4,950	329,670	66.600	62.50	-	-	66.60	66.60	4,950	66.600	1.46%
2020-04-08	61.60	-	-	61.85	61.85	4,950	306,157	61.850	61.60	-	-	61.85	61.85	4,950	61.850	-1.20%
2020-04-07	62.35	-	-	-	-	0	0	-	62.35	-	-	-	-	0	-	1.88%
2020-04-06	61.20	-	-	60.35	60.35	300	18,105	60.350	61.20	-	-	60.35	60.35	300	60.350	1.49%
2020-04-03	60.30	-	-	-	-	0	0	-	60.30	-	-	-	-	0	-	0.00%
2020-04-02	60.30	-	-	-	-	0	0	-	60.30	-	-	-	-	0	-	1.17%
2020-04-01	59.60	-	-	-	-	0	0	-	59.60	-	-	-	-	0	-	-0.58%
2020-03-31	59.95	-	-	-	-	0	0	-	59.95	-	-	-	-	0	-	1.61%
2020-03-30	59.00	-	-	59.00	59.00	500	29,500	59.000	59.00	-	-	59.00	59.00	500	59.000	-1.26%
2020-03-27	59.75	-	-	-	-	0	0	-	59.75	-	-	-	-	0	-	0.00%
2020-03-26	59.75	-	-	-	-	0	0	-	59.75	-	-	-	-	0	-	-0.50%
2020-03-25	60.05	-	-	-	-	0	0	-	60.05	-	-	-	-	0	-	4.53%
2020-03-24	57.45	-	-	-	-	0	0	-	57.45	-	-	-	-	0	-	3.89%
2020-03-23	55.30	-	-	-	-	0	0	-	55.30	-	-	-	-	0	-	-3.91%
2020-03-20	57.55	55.85	-	54.55	56.15	1,000	55,350	55.350	57.55	55.85	-	54.55	56.15	1,000	55.350	5.99%
2020-03-19	54.30	-	-	54.00	54.00	950	51,300	54.000	54.30	-	-	54.00	54.00	950	54.000	-1.45%
2020-03-18	55.10	-	-	-	-	0	0	-	55.10	-	-	-	-	0	-	-3.92%
2020-03-17	57.35	-	-	57.35	57.35	500	28,675	57.350	57.35	-	-	57.35	57.35	500	57.350	1.15%
2020-03-16	56.70	-	-	60.35	60.35	200	12,070	60.350	56.70	-	-	60.35	60.35	200	60.350	-6.05%
2020-03-13	60.35	56.80	-	56.80	58.80	2,500	145,925	58.370	60.35	56.80	-	56.80	58.80	2,500	58.370	-0.41%
2020-03-12	60.60	-	-	-	-	0	0	-	60.60	-	-	-	-	0	-	-3.50%
2020-03-11	62.80	-	-	-	-	0	0	-	62.80	-	-	-	-	0	-	-0.79%
2020-03-10	63.30	63.30	-	62.80	62.80	300	18,840	62.800	63.30	63.30	-	62.80	62.80	300	62.800	2.59%
2020-03-09	61.70	-	-	65.85	65.85	300	19,755	65.850	61.70	-	-	65.85	65.85	300	65.850	-5.51%
2020-03-06	65.30	-	-	65.40	65.80	1,800	118,295	65.719	65.30	-	-	65.40	65.80	1,800	65.719	-1.36%
2020-03-05	66.20	64.60	-	-	-	0	0	-	66.20	64.60	-	-	-	0	-	2.48%
2020-03-04	64.60	-	-	64.60	65.25	700	45,545	65.064	64.60	-	-	64.60	65.25	700	65.064	-0.84%
2020-03-03	65.15	64.50	-	65.30	65.30	500	32,650	65.300	65.15	64.50	-	65.30	65.30	500	65.300	1.01%
2020-03-02	64.50	-	-	65.55	65.55	300	19,665	65.550	64.50	-	-	65.55	65.55	300	65.550	1.42%
2020-02-28	63.60	-	-	-	-	0	0	-	63.60	-	-	-	-	0	-	-3.34%
2020-02-27	65.80	65.00	-	65.60	67.65	1,000	66,625	66.625	65.80	65.00	-	65.60	67.65	1,000	66.625	0.00%
2020-02-26	65.80	-	-	-	-	0	0	-	65.80	-	-	-	-	0	-	-0.90%
2020-02-25	66.40	-	-	66.55	66.55	500	33,275	66.550	66.40	-	-	66.55	66.55	500	66.550	0.45%
2020-02-24	66.10	-	-	68.25	68.25	600	40,950	68.250	66.10	-	-	68.25	68.25	600	68.250	-2.00%
2020-02-21	67.45	-	-	67.10	67.10	300	20,130	67.100	67.45	-	-	67.10	67.10	300	67.100	-1.32%
2020-02-20	68.35	-	-	67.35	67.35	500	33,675	67.350	68.35	-	-	67.35	67.35	500	67.350	0.59%
2020-02-19	67.95	-	-	67.95	67.95	250	16,987	67.948	67.95	-	-	67.95	67.95	250	67.948	0.67%
2020-02-18	67.50	-	-	67.25	67.80	950	64,015	67.384	67.50	-	-	67.25	67.80	950	67.384	-1.32%
2020-02-17	68.40	-	-	67.95	68.70	350	24,007	68.591	68.40	-	-	67.95	68.70	350	68.591	1.18%
2020-02-14	67.60	-	-	-	-	0	0	-	67.60	-	-	-	-	0	-	0.22%
2020-02-13	67.45	-	-	-	-	0	0	-	67.45	-	-	-	-	0	-	0.07%
2020-02-12	67.40	-	-	-	-	0	0	-	67.40	-	-	-	-	0	-	1.05%
2020-02-11	66.70	64.00	-	-	-	0	0	-	66.70	64.00	-	-	-	0	-	0.83%
2020-02-10	66.15	-	-	66.15	66.15	250	16,537	66.148	66.15	-	-	66.15	66.15	250	66.148	-0.38%
2020-02-07	66.40	-	-	-	-	0	0	-	66.40	-	-	-	-	0	-	0.00%
2020-02-06	66.40	-	-	-	-	0	0	-	66.40	-	-	-	-	0	-	1.68%
2020-02-05	65.30	-	-	-	-	0	0	-	65.30	-	-	-	-	0	-	0.77%
2020-02-04	64.80	-	-	-	-	0	0	-	64.80	-	-	-	-	0	-	2.53%
2020-02-03	63.20	-	-	-	-	0	0	-	63.20	-	-	-	-	0	-	0.08%
2020-01-31	63.15	-	-	-	-	0	0	-	63.15	-	-	-	-	0	-	-0.08%
2020-01-30	63.20	-	-	63.70	64.80	500	32,125	64.250	63.20	-	-	63.70	64.80	500	64.250	-2.69%
2020-01-29	64.95	-	-	-	-	0	0	-	64.95	-	-	-	-	0	-	-2.18%
2020-01-24	66.40	-	-	-	-	0	0	-	66.40	-	-	-	-	0	-	0.00%
2020-01-23	66.40	-	-	66.90	67.30	1,000	67,100	67.100	66.40	-	-	66.90	67.30	1,000	67.100	-1.85%
2020-01-22	67.65	-	-	-	-	0	0	-	67.65	-	-	-	-	0	-	0.89%
2020-01-21	67.05	-	-	-	-	0	0	-	67.05	-	-	-	-	0	-	-2.33%
2020-01-20	68.65	-	-	-	-	0	0	-	68.65	-	-	-	-	0	-	-0.36%
2020-01-17	68.90	-	-	-	-	0	0	-	68.90	-	-	-	-	0	-	0.00%
2020-01-16	68.90	-	-	69.50	69.50	300	20,850	69.500	68.90	-	-	69.50	69.50	300	69.500	0.22%
2020-01-15	68.75	-	-	-	-	0	0	-	68.75	-	-	-	-	0	-	-0.29%
2020-01-14	68.95	-	-	69.05	69.05	500	34,525	69.050	68.95	-	-	69.05	69.05	500	69.050	0.29%
2020-01-13	68.75	-	-	68.10	68.10	300	20,430	68.100	68.75	-	-	68.10	68.10	300	68.100	0.66%
2020-01-10	68.30	-	-	-	-	0	0	-	68.30	-	-	-	-	0	-	0.52%
2020-01-09	67.95	-	-	-	-	0	0	-	67.95	-	-	-	-	0	-	1.72%
2020-01-08	66.80	-	-	66.90	67.70	750	50,415	67.220	66.80	-	-	66.90	67.70	750	67.220	-0.30%
2020-01-07	67.00	-	-	-	-	0	0	-	67.00	-	-	-	-	0	-	0.15%
2020-01-06	66.90	64.00	-	-	-	0	0	-	66.90	64.00	-	-	-	0	-	0.00%
2020-01-03	66.90	-	-	-	-	0	0	-	66.90	-	-	-	-	0	-	0.60%
2020-01-02	66.50	-	-	-	-	0	0	-	66.50	-	-	-	-	0	-	0.45%
2019-12-31	66.20	-	-	-	-	0	0	-	66.20	-	-	-	-	0	-	-0.38%
2019-12-30	66.45	-	-	-	-	0	0	-	66.45	-	-	-	-	0	-	0.00%
2019-12-27	66.45	-	-	-	-	0	0	-	66.45	-	-	-	-	0	-	0.91%
2019-12-24	65.85	-	-	-	-	0	0	-	65.85	-	-	-	-	0	-	0.15%
2019-12-23	65.75	-	-	-	-	0	0	-	65.75	-	-	-	-	0	-	0.00%
2019-12-20	65.75	-	-	66.80	66.80	300	20,040	66.800	65.75	-	-	66.80	66.80	300	66.800	0.09%
2019-12-19	66.60	-	-	66.85	66.85	500	33,425	66.850	65.69	-	-	65.94	65.94	507	65.939	0.23%
2019-12-18	66.45	-	-	-	-	0	0	-	65.54	-	-	-	-	0	-	0.00%
2019-12-17	66.45	-	-	66.20	66.20	500	33,100	66.200	65.54	-	-	65.30	65.30	507	65.298	0.61%
2019-12-16	66.05	-	-	66.45	66.45	300	19,935	66.450	65.15	-	-	65.54	65.54	304	65.544	0.84%
2019-12-13	65.50	-	-	-	-	0	0	-	64.61	-	-	-	-	0	-	1.39%
2019-12-12	64.60	-	-	-	-	0	0	-	63.72	-	-	-	-	0	-	0.86%
2019-12-11	64.05	-	-	-	-	0	0	-	63.18	-	-	-	-	0	-	0.16%
2019-12-10	63.95	62.50	-	-	-	0	0	-	63.08	61.65	-	-	-	0	-	-0.08%
2019-12-09	64.00	-	-	-	-	0	0	-	63.13	-	-	-	-	0	-	0.00%
2019-12-06	64.00	-	-	-	-	0	0	-	63.13	-	-	-	-	0	-	1.11%
2019-12-05	63.30	-	-	-	-	0	0	-	62.44	-	-	-	-	0	-	0.00%
2019-12-04	63.30	-	-	66.70	66.70	500	33,350	66.700	62.44	-	-	65.79	65.79	507	65.791	-0.71%
2019-12-03	63.75	-	-	66.60	66.60	500	33,300	66.600	62.88	-	-	65.69	65.69	507	65.692	0.08%
2019-12-02	63.70	-	-	-	-	0	0	-	62.83	-	-	-	-	0	-	0.16%
2019-11-29	63.60	-	-	66.95	66.95	500	33,475	66.950	62.73	-	-	66.04	66.04	507	66.038	-1.62%
2019-11-28	64.65	-	-	-	-	0	0	-	63.77	-	-	-	-	0	-	0.31%
2019-11-27	64.45	-	-	64.45	66.80	800	52,735	65.919	63.57	-	-	63.57	65.89	811	65.020	0.70%
2019-11-26	64.00	-	-	-	-	0	0	-	63.13	-	-	-	-	0	-	0.08%
2019-11-25	63.95	-	-	-	-	0	0	-	63.08	-	-	-	-	0	-	1.43%
2019-11-22	63.05	-	-	-	-	0	0	-	62.19	-	-	-	-	0	-	0.40%
2019-11-21	62.80	-	-	-	-	0	0	-	61.94	-	-	-	-	0	-	-1.57%
2019-11-20	63.80	-	-	63.80	63.85	2,450	156,320	63.804	62.93	-	-	62.93	62.98	2,484	62.935	-0.31%
2019-11-19	64.00	-	-	-	-	0	0	-	63.13	-	-	-	-	0	-	0.63%
2019-11-18	63.60	-	-	-	-	0	0	-	62.73	-	-	-	-	0	-	0.95%
2019-11-15	63.00	-	-	63.20	63.20	250	15,800	63.200	62.14	-	-	62.34	62.34	253	62.339	0.56%
2019-11-14	62.65	-	-	60.65	60.65	300	18,195	60.650	61.80	-	-	59.82	59.82	304	59.823	-0.79%
2019-11-13	63.15	-	-	62.90	62.90	600	37,740	62.900	62.29	-	-	62.04	62.04	608	62.043	-1.10%
2019-11-12	63.85	-	-	-	-	0	0	-	62.98	-	-	-	-	0	-	0.47%
2019-11-11	63.55	-	-	-	-	0	0	-	62.68	-	-	-	-	0	-	-1.93%
2019-11-08	64.80	-	-	-	-	0	0	-	63.92	-	-	-	-	0	-	-0.08%
2019-11-07	64.85	-	-	64.65	65.75	1,000	65,200	65.200	63.97	-	-	63.77	64.85	1,014	64.311	0.54%
2019-11-06	64.50	-	-	65.45	65.45	500	32,725	65.450	63.62	-	-	64.56	64.56	507	64.558	-0.08%
2019-11-05	64.55	-	-	-	-	0	0	-	63.67	-	-	-	-	0	-	0.62%
2019-11-04	64.15	-	-	-	-	0	0	-	63.28	-	-	-	-	0	-	1.74%
2019-11-01	63.05	-	-	61.55	61.55	5,000	307,750	61.550	62.19	-	-	60.71	60.71	5,069	60.711	0.80%
2019-10-31	62.55	-	-	-	-	0	0	-	61.70	-	-	-	-	0	-	0.08%
2019-10-30	62.50	-	-	-	-	0	0	-	61.65	-	-	-	-	0	-	-0.08%
2019-10-29	62.55	-	-	-	-	0	0	-	61.70	-	-	-	-	0	-	0.00%
2019-10-28	62.55	-	-	-	-	0	0	-	61.70	-	-	-	-	0	-	1.54%
2019-10-25	61.60	-	-	61.35	61.35	300	18,405	61.350	60.76	-	-	60.51	60.51	304	60.514	0.82%
2019-10-24	61.10	-	-	60.80	60.80	500	30,400	60.800	60.27	-	-	59.97	59.97	507	59.971	-0.33%
2019-10-23	61.30	-	-	-	-	0	0	-	60.46	-	-	-	-	0	-	-1.29%
2019-10-22	62.10	-	-	-	-	0	0	-	61.25	-	-	-	-	0	-	0.00%
2019-10-21	62.10	-	-	-	-	0	0	-	61.25	-	-	-	-	0	-	-0.40%
2019-10-18	62.35	-	-	-	-	0	0	-	61.50	-	-	-	-	0	-	-0.32%
2019-10-17	62.55	-	-	61.20	61.20	500	30,600	61.200	61.70	-	-	60.37	60.37	507	60.366	0.72%
2019-10-16	62.10	-	-	-	-	0	0	-	61.25	-	-	-	-	0	-	0.73%
2019-10-15	61.65	-	-	60.80	60.80	300	18,240	60.800	60.81	-	-	59.97	59.97	304	59.971	0.65%
2019-10-14	61.25	-	-	-	-	0	0	-	60.42	-	-	-	-	0	-	0.16%
2019-10-11	61.15	-	-	-	-	0	0	-	60.32	-	-	-	-	0	-	1.07%
2019-10-10	60.50	-	-	60.50	60.50	950	57,475	60.500	59.68	-	-	59.68	59.68	963	59.676	0.33%
2019-10-09	60.30	-	-	-	-	0	0	-	59.48	-	-	-	-	0	-	-0.66%
2019-10-08	60.70	-	-	-	-	0	0	-	59.87	-	-	-	-	0	-	0.66%
2019-10-04	60.30	-	-	60.05	60.15	1,500	90,125	60.083	59.48	-	-	59.23	59.33	1,521	59.265	-0.33%
2019-10-03	60.50	-	-	-	-	0	0	-	59.68	-	-	-	-	0	-	0.00%
2019-10-02	60.50	-	-	60.55	60.55	950	57,522	60.550	59.68	-	-	59.72	59.72	963	59.724	0.33%
2019-09-30	60.30	-	-	60.25	60.25	750	45,187	60.249	59.48	-	-	59.43	59.43	760	59.428	-0.90%
2019-09-27	60.85	-	-	-	-	0	0	-	60.02	-	-	-	-	0	-	0.00%
2019-09-26	60.85	-	-	-	-	0	0	-	60.02	-	-	-	-	0	-	0.00%
2019-09-25	60.85	-	-	-	-	0	0	-	60.02	-	-	-	-	0	-	-1.14%
2019-09-24	61.55	-	-	61.55	61.55	500	30,775	61.550	60.71	-	-	60.71	60.71	507	60.711	-0.49%
2019-09-23	61.85	-	-	-	-	0	0	-	61.01	-	-	-	-	0	-	-0.56%
2019-09-20	62.20	-	-	-	-	0	0	-	61.35	-	-	-	-	0	-	-0.08%
2019-09-19	62.25	-	-	-	-	0	0	-	61.40	-	-	-	-	0	-	-0.08%
2019-09-18	62.30	-	-	-	-	0	0	-	61.45	-	-	-	-	0	-	0.16%
2019-09-17	62.20	-	-	64.60	64.60	300	19,380	64.600	61.35	-	-	63.72	63.72	304	63.720	-0.96%
2019-09-16	62.80	-	-	63.45	63.45	300	19,035	63.450	61.94	-	-	62.59	62.59	304	62.585	-0.16%
2019-09-13	62.90	-	-	-	-	0	0	-	62.04	-	-	-	-	0	-	0.24%
2019-09-12	62.75	-	-	62.55	62.55	300	18,765	62.550	61.89	-	-	61.70	61.70	304	61.698	-0.24%
2019-09-11	62.90	-	-	63.55	63.55	300	19,065	63.550	62.04	-	-	62.68	62.68	304	62.684	0.64%
2019-09-10	62.50	-	-	-	-	0	0	-	61.65	-	-	-	-	0	-	-0.71%
2019-09-09	62.95	62.50	-	63.20	63.50	900	57,030	63.367	62.09	61.65	-	62.34	62.63	912	62.503	0.00%
2019-09-06	62.95	-	-	63.35	63.35	500	31,675	63.350	62.09	-	-	62.49	62.49	507	62.487	-0.24%
2019-09-05	63.10	-	63.10	62.40	63.20	2,000	125,575	62.788	62.24	-	62.24	61.55	62.34	2,028	61.932	0.72%
2019-09-04	62.65	-	-	62.75	62.75	250	15,687	62.748	61.80	-	-	61.89	61.89	253	61.893	2.12%
2019-09-03	61.35	-	-	-	-	0	0	-	60.51	-	-	-	-	0	-	-0.24%
2019-09-02	61.50	-	-	61.30	61.30	500	30,650	61.300	60.66	-	-	60.46	60.46	507	60.465	0.74%
2019-08-30	61.05	-	-	-	-	0	0	-	60.22	-	-	-	-	0	-	0.00%
2019-08-29	61.05	-	-	60.90	61.05	2,400	146,330	60.971	60.22	-	-	60.07	60.22	2,433	60.140	0.91%
2019-08-28	60.50	-	-	-	-	0	0	-	59.68	-	-	-	-	0	-	0.00%
2019-08-27	60.50	-	-	-	-	0	0	-	59.68	-	-	-	-	0	-	0.00%
2019-08-26	60.50	-	-	-	-	0	0	-	59.68	-	-	-	-	0	-	-0.90%
2019-08-23	61.05	-	-	61.05	61.10	2,200	134,335	61.061	60.22	-	-	60.22	60.27	2,230	60.229	0.49%
2019-08-22	60.75	-	-	-	-	0	0	-	59.92	-	-	-	-	0	-	-0.25%
2019-08-21	60.90	-	-	60.65	60.65	950	57,617	60.650	60.07	-	-	59.82	59.82	963	59.823	0.25%
2019-08-20	60.75	-	-	-	-	0	0	-	59.92	-	-	-	-	0	-	0.83%
2019-08-19	60.25	-	-	-	-	0	0	-	59.43	-	-	-	-	0	-	2.82%
2019-08-16	58.60	-	-	-	-	0	0	-	57.80	-	-	-	-	0	-	1.47%
2019-08-15	57.75	-	-	-	-	0	0	-	56.96	-	-	-	-	0	-	0.26%
2019-08-14	57.60	-	-	-	-	0	0	-	56.82	-	-	-	-	0	-	0.00%
2019-08-13	57.60	-	-	-	-	0	0	-	56.82	-	-	-	-	0	-	-1.12%
2019-08-12	58.25	-	-	57.70	58.05	1,000	57,875	57.875	57.46	-	-	56.91	57.26	1,014	57.086	0.26%
2019-08-09	58.10	-	-	-	-	0	0	-	57.31	-	-	-	-	0	-	0.00%
2019-08-08	58.10	-	-	57.90	57.90	500	28,950	57.900	57.31	-	-	57.11	57.11	507	57.111	0.96%
2019-08-07	57.55	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
2019-08-06	57.55	-	-	57.55	57.55	500	28,775	57.550	56.77	-	-	56.77	56.77	507	56.766	-1.54%
2019-08-05	58.45	-	-	58.85	58.85	950	55,907	58.850	57.65	-	-	58.05	58.05	963	58.047	-1.60%
2019-08-02	59.40	-	-	-	-	0	0	-	58.59	-	-	-	-	0	-	-2.30%
2019-08-01	60.80	60.00	60.80	-	-	0	0	-	59.97	59.18	59.97	-	-	0	-	0.00%
2019-07-31	60.80	60.60	60.80	-	-	0	0	-	59.97	59.77	59.97	-	-	0	-	-1.46%
2019-07-30	61.70	-	-	-	-	0	0	-	60.86	-	-	-	-	0	-	0.00%
2019-07-29	61.70	-	-	61.60	61.70	3,000	185,050	61.683	60.86	-	-	60.76	60.86	3,041	60.843	-0.40%
2019-07-26	61.95	-	-	-	-	0	0	-	61.11	-	-	-	-	0	-	-0.32%
2019-07-25	62.15	-	-	-	-	0	0	-	61.30	-	-	-	-	0	-	0.65%
2019-07-24	61.75	-	-	-	-	0	0	-	60.91	-	-	-	-	0	-	0.90%
2019-07-23	61.20	-	-	60.45	60.45	300	18,135	60.450	60.37	-	-	59.63	59.63	304	59.626	0.00%
2019-07-22	61.20	-	-	-	-	0	0	-	60.37	-	-	-	-	0	-	-0.73%
2019-07-19	61.65	-	-	-	-	0	0	-	60.81	-	-	-	-	0	-	0.65%
2019-07-18	61.25	-	-	-	-	0	0	-	60.42	-	-	-	-	0	-	0.00%
2019-07-17	61.25	-	-	-	-	0	0	-	60.42	-	-	-	-	0	-	0.08%
2019-07-16	61.20	-	-	-	-	0	0	-	60.37	-	-	-	-	0	-	0.41%
2019-07-15	60.95	-	-	-	-	0	0	-	60.12	-	-	-	-	0	-	0.41%
2019-07-12	60.70	-	-	-	-	0	0	-	59.87	-	-	-	-	0	-	0.00%
2019-07-11	60.70	-	-	-	-	0	0	-	59.87	-	-	-	-	0	-	0.08%
2019-07-10	60.65	-	-	-	-	0	0	-	59.82	-	-	-	-	0	-	0.25%
2019-07-09	60.50	-	-	-	-	0	0	-	59.68	-	-	-	-	0	-	-1.31%
2019-07-08	61.30	-	-	-	-	0	0	-	60.46	-	-	-	-	0	-	-1.37%
2019-07-05	62.15	-	-	-	-	0	0	-	61.30	-	-	-	-	0	-	0.00%
2019-07-04	62.15	-	-	-	-	0	0	-	61.30	-	-	-	-	0	-	0.00%
2019-07-03	62.15	-	-	62.00	62.00	500	31,000	62.000	61.30	-	-	61.16	61.16	507	61.155	-0.08%
2019-07-02	62.20	-	-	-	-	0	0	-	61.35	-	-	-	-	0	-	2.73%
2019-06-28	60.55	-	-	-	-	0	0	-	59.72	-	-	-	-	0	-	0.00%
2019-06-27	60.55	-	-	-	-	0	0	-	59.72	-	-	-	-	0	-	1.42%
2019-06-26	59.70	-	-	-	-	0	0	-	58.89	-	-	-	-	0	-	-0.08%
2019-06-25	59.75	-	-	-	-	0	0	-	58.94	-	-	-	-	0	-	-0.50%
2019-06-24	60.05	-	-	-	-	0	0	-	59.23	-	-	-	-	0	-	0.00%
2019-06-21	60.05	-	-	-	-	0	0	-	59.23	-	-	-	-	0	-	0.00%
2019-06-20	60.05	-	-	-	-	0	0	-	59.23	-	-	-	-	0	-	1.44%
2019-06-19	59.20	-	-	-	-	0	0	-	58.39	-	-	-	-	0	-	2.87%
2019-06-18	57.55	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.26%
2019-06-17	57.40	-	-	-	-	0	0	-	56.62	-	-	-	-	0	-	0.00%
2019-06-14	57.40	-	-	-	-	0	0	-	56.62	-	-	-	-	0	-	-0.78%
2019-06-13	57.85	-	-	-	-	0	0	-	57.06	-	-	-	-	0	-	-0.17%
2019-06-12	57.95	-	-	-	-	0	0	-	57.16	-	-	-	-	0	-	-0.60%
2019-06-11	58.30	-	-	-	-	0	0	-	57.51	-	-	-	-	0	-	1.66%
2019-06-10	57.35	-	-	-	-	0	0	-	56.57	-	-	-	-	0	-	2.23%
2019-06-06	56.10	-	-	-	-	0	0	-	55.34	-	-	-	-	0	-	0.00%
2019-06-05	56.10	-	-	-	-	0	0	-	55.34	-	-	-	-	0	-	0.45%
2019-06-04	55.85	-	-	-	-	0	0	-	55.09	-	-	-	-	0	-	-0.45%
2019-06-03	56.10	-	-	-	-	0	0	-	55.34	-	-	-	-	0	-	0.00%
2019-05-31	56.10	-	-	-	-	0	0	-	55.34	-	-	-	-	0	-	-0.97%
2019-05-30	56.65	-	-	-	-	0	0	-	55.88	-	-	-	-	0	-	-0.09%
2019-05-29	56.70	-	-	-	-	0	0	-	55.93	-	-	-	-	0	-	0.18%
2019-05-28	56.60	-	-	-	-	0	0	-	55.83	-	-	-	-	0	-	0.18%
2019-05-27	56.50	-	-	-	-	0	0	-	55.73	-	-	-	-	0	-	-0.26%
2019-05-24	56.65	-	-	-	-	0	0	-	55.88	-	-	-	-	0	-	-0.26%
2019-05-23	56.80	-	-	-	-	0	0	-	56.03	-	-	-	-	0	-	-1.56%
2019-05-22	57.70	-	-	-	-	0	0	-	56.91	-	-	-	-	0	-	0.00%
2019-05-21	57.70	-	-	-	-	0	0	-	56.91	-	-	-	-	0	-	-0.94%
2019-05-20	58.25	-	-	-	-	0	0	-	57.46	-	-	-	-	0	-	-2.35%
2019-05-17	59.65	-	-	-	-	0	0	-	58.84	-	-	-	-	0	-	-0.83%
2019-05-16	60.15	-	-	-	-	0	0	-	59.33	-	-	-	-	0	-	0.33%
2019-05-15	59.95	59.50	-	-	-	0	0	-	59.13	58.69	-	-	-	0	-	0.93%
2019-05-14	59.40	-	-	-	-	0	0	-	58.59	-	-	-	-	0	-	-1.16%
2019-05-10	60.10	-	-	-	-	0	0	-	59.28	-	-	-	-	0	-	1.26%
2019-05-09	59.35	-	-	-	-	0	0	-	58.54	-	-	-	-	0	-	-2.22%
2019-05-08	60.70	-	-	-	-	0	0	-	59.87	-	-	-	-	0	-	-1.14%
2019-05-07	61.40	-	-	-	-	0	0	-	60.56	-	-	-	-	0	-	0.00%
2019-05-06	61.40	-	-	61.40	61.40	400	24,560	61.400	60.56	-	-	60.56	60.56	406	60.563	-3.38%
2019-05-03	63.55	-	-	63.55	63.55	800	50,840	63.550	62.68	-	-	62.68	62.68	811	62.684	0.39%
2019-05-02	63.30	-	-	-	-	0	0	-	62.44	-	-	-	-	0	-	0.64%
2019-04-30	62.90	-	-	62.90	62.90	500	31,450	62.900	62.04	-	-	62.04	62.04	507	62.043	-0.16%
2019-04-29	63.00	62.70	63.15	-	-	0	0	-	62.14	61.85	62.29	-	-	0	-	0.80%
2019-04-26	62.50	-	-	62.75	64.50	1,800	114,700	63.722	61.65	-	-	61.89	63.62	1,825	62.854	0.08%
2019-04-25	62.45	-	-	-	-	0	0	-	61.60	-	-	-	-	0	-	-0.95%
2019-04-24	63.05	-	-	-	-	0	0	-	62.19	-	-	-	-	0	-	0.24%
2019-04-23	62.90	-	-	62.85	62.85	9,950	625,357	62.850	62.04	-	-	61.99	61.99	10,087	61.993	0.16%
2019-04-18	62.80	-	-	62.80	62.80	50	3,140	62.800	61.94	-	-	61.94	61.94	51	61.944	-0.32%
2019-04-17	63.00	-	-	-	-	0	0	-	62.14	-	-	-	-	0	-	0.08%
2019-04-16	62.95	-	-	-	-	0	0	-	62.09	-	-	-	-	0	-	0.32%
2019-04-15	62.75	-	-	-	-	0	0	-	61.89	-	-	-	-	0	-	0.00%
2019-04-12	62.75	-	-	-	-	0	0	-	61.89	-	-	-	-	0	-	-0.24%
2019-04-11	62.90	-	-	-	-	0	0	-	62.04	-	-	-	-	0	-	-1.33%
2019-04-10	63.75	-	-	-	-	0	0	-	62.88	-	-	-	-	0	-	0.79%
2019-04-09	63.25	-	-	-	-	0	0	-	62.39	-	-	-	-	0	-	1.04%
2019-04-08	62.60	-	-	-	-	0	0	-	61.75	-	-	-	-	0	-	0.48%
2019-04-04	62.30	-	-	-	-	0	0	-	61.45	-	-	-	-	0	-	0.40%
2019-04-03	62.05	-	-	-	-	0	0	-	61.20	-	-	-	-	0	-	1.22%
2019-04-02	61.30	-	-	-	-	0	0	-	60.46	-	-	-	-	0	-	0.16%
2019-04-01	61.20	-	-	-	-	0	0	-	60.37	-	-	-	-	0	-	2.09%
2019-03-29	59.95	-	-	-	-	0	0	-	59.13	-	-	-	-	0	-	2.04%
2019-03-28	58.75	-	-	-	-	0	0	-	57.95	-	-	-	-	0	-	0.00%
2019-03-27	58.75	-	-	-	-	0	0	-	57.95	-	-	-	-	0	-	0.69%
2019-03-26	58.35	-	-	58.60	58.65	4,250	249,212	58.638	57.55	-	-	57.80	57.85	4,309	57.839	0.26%
2019-03-25	58.20	-	-	-	-	0	0	-	57.41	-	-	-	-	0	-	-2.02%
2019-03-22	59.40	-	-	-	-	0	0	-	58.59	-	-	-	-	0	-	0.00%
2019-03-21	59.40	-	-	-	-	0	0	-	58.59	-	-	-	-	0	-	-1.16%
2019-03-20	60.10	-	-	-	-	0	0	-	59.28	-	-	-	-	0	-	0.00%
2019-03-19	60.10	-	-	-	-	0	0	-	59.28	-	-	-	-	0	-	0.00%
2019-03-18	60.10	-	-	-	-	0	0	-	59.28	-	-	-	-	0	-	2.04%
2019-03-15	58.90	-	-	-	-	0	0	-	58.10	-	-	-	-	0	-	0.60%
2019-03-14	58.55	-	-	-	-	0	0	-	57.75	-	-	-	-	0	-	0.00%
2019-03-13	58.55	-	-	-	-	0	0	-	57.75	-	-	-	-	0	-	-0.34%
2019-03-12	58.75	-	-	-	-	0	0	-	57.95	-	-	-	-	0	-	1.38%
2019-03-11	57.95	-	-	-	-	0	0	-	57.16	-	-	-	-	0	-	1.40%
2019-03-08	57.15	-	-	-	-	0	0	-	56.37	-	-	-	-	0	-	-2.97%
2019-03-07	58.90	-	-	-	-	0	0	-	58.10	-	-	-	-	0	-	-0.84%
2019-03-06	59.40	-	-	-	-	0	0	-	58.59	-	-	-	-	0	-	0.25%
2019-03-05	59.25	-	-	-	-	0	0	-	58.44	-	-	-	-	0	-	0.00%
2019-03-04	59.25	-	-	59.20	59.35	30,000	1,779,575	59.319	58.44	-	-	58.39	58.54	30,414	58.511	1.02%
2019-03-01	58.65	-	-	-	-	0	0	-	57.85	-	-	-	-	0	-	1.73%
2019-02-28	57.65	-	-	-	-	0	0	-	56.86	-	-	-	-	0	-	0.00%
2019-02-27	57.65	-	-	-	-	0	0	-	56.86	-	-	-	-	0	-	-0.60%
2019-02-26	58.00	-	-	-	-	0	0	-	57.21	-	-	-	-	0	-	-0.17%
2019-02-25	58.10	-	-	-	-	0	0	-	57.31	-	-	-	-	0	-	2.02%
2019-02-22	56.95	-	-	-	-	0	0	-	56.17	-	-	-	-	0	-	0.89%
2019-02-21	56.45	-	-	-	-	0	0	-	55.68	-	-	-	-	0	-	0.36%
2019-02-20	56.25	-	-	-	-	0	0	-	55.48	-	-	-	-	0	-	0.00%
2019-02-19	56.25	-	-	-	-	0	0	-	55.48	-	-	-	-	0	-	0.00%
2019-02-18	56.25	-	-	-	-	0	0	-	55.48	-	-	-	-	0	-	1.35%
2019-02-15	55.50	-	-	-	-	0	0	-	54.74	-	-	-	-	0	-	-1.86%
2019-02-14	56.55	-	-	-	-	0	0	-	55.78	-	-	-	-	0	-	0.18%
2019-02-13	56.45	-	-	-	-	0	0	-	55.68	-	-	-	-	0	-	1.07%
2019-02-12	55.85	-	-	55.80	55.80	200	11,160	55.800	55.09	-	-	55.04	55.04	203	55.040	0.54%
2019-02-11	55.55	-	-	-	-	0	0	-	54.79	-	-	-	-	0	-	1.55%
2019-02-08	54.70	-	-	54.40	54.40	200	10,880	54.400	53.95	-	-	53.66	53.66	203	53.659	-0.36%
2019-02-04	54.90	-	-	-	-	0	0	-	54.15	-	-	-	-	0	-	0.55%
2019-02-01	54.60	54.35	-	-	-	0	0	-	53.86	53.61	-	-	-	0	-	0.92%
2019-01-31	54.10	-	-	-	-	0	0	-	53.36	-	-	-	-	0	-	1.50%
2019-01-30	53.30	-	-	-	-	0	0	-	52.57	-	-	-	-	0	-	-0.19%
2019-01-29	53.40	-	-	-	-	0	0	-	52.67	-	-	-	-	0	-	0.09%
2019-01-28	53.35	-	-	-	-	0	0	-	52.62	-	-	-	-	0	-	0.09%
2019-01-25	53.30	-	-	-	-	0	0	-	52.57	-	-	-	-	0	-	0.85%
2019-01-24	52.85	-	-	-	-	0	0	-	52.13	-	-	-	-	0	-	0.00%
2019-01-23	52.85	-	-	-	-	0	0	-	52.13	-	-	-	-	0	-	-0.56%
2019-01-22	53.15	-	-	-	-	0	0	-	52.43	-	-	-	-	0	-	-0.75%
2019-01-21	53.55	-	-	-	-	0	0	-	52.82	-	-	-	-	0	-	1.04%
2019-01-18	53.00	-	-	-	-	0	0	-	52.28	-	-	-	-	0	-	1.34%
2019-01-17	52.30	-	-	-	-	0	0	-	51.59	-	-	-	-	0	-	0.00%
2019-01-16	52.30	-	-	-	-	0	0	-	51.59	-	-	-	-	0	-	1.06%
2019-01-15	51.75	-	-	-	-	0	0	-	51.04	-	-	-	-	0	-	1.67%
2019-01-14	50.90	-	-	-	-	0	0	-	50.21	-	-	-	-	0	-	-1.17%
2019-01-11	51.50	-	-	-	-	0	0	-	50.80	-	-	-	-	0	-	0.00%
2019-01-10	51.50	-	-	-	-	0	0	-	50.80	-	-	-	-	0	-	0.68%
2019-01-09	51.15	-	-	-	-	0	0	-	50.45	-	-	-	-	0	-	2.20%
2019-01-08	50.05	-	-	-	-	0	0	-	49.37	-	-	-	-	0	-	0.30%
2019-01-07	49.90	-	-	-	-	0	0	-	49.22	-	-	-	-	0	-	1.53%
2019-01-04	49.15	-	-	-	-	0	0	-	48.48	-	-	-	-	0	-	0.72%
2019-01-03	48.80	-	-	-	-	0	0	-	48.13	-	-	-	-	0	-	-0.31%
2019-01-02	48.95	-	-	49.15	49.20	1,000	49,175	49.175	48.28	-	-	48.48	48.53	1,014	48.505	-3.17%
2018-12-31	50.55	-	-	-	-	0	0	-	49.86	-	-	-	-	0	-	1.30%
2018-12-28	49.90	-	-	-	-	0	0	-	49.22	-	-	-	-	0	-	0.00%
2018-12-27	49.90	-	-	-	-	0	0	-	49.22	-	-	-	-	0	-	0.00%
2018-12-24	49.90	-	-	-	-	0	0	-	49.22	-	-	-	-	0	-	-0.70%
2018-12-21	50.25	-	-	-	-	0	0	-	49.57	-	-	-	-	0	-	0.20%
2018-12-20	50.15	-	-	50.20	50.20	50	2,510	50.200	49.47	-	-	49.52	49.52	51	49.516	-1.47%
2018-12-19	50.90	-	-	-	-	0	0	-	50.21	-	-	-	-	0	-	-0.88%
2018-12-18	51.35	-	-	-	-	0	0	-	50.65	-	-	-	-	0	-	-1.06%
2018-12-17	51.90	-	-	-	-	0	0	-	51.19	-	-	-	-	0	-	0.00%
2018-12-14	51.90	-	-	51.90	51.90	200	10,380	51.900	51.19	-	-	51.19	51.19	203	51.193	-1.37%
2018-12-13	53.30	-	-	-	-	0	0	-	51.91	-	-	-	-	0	-	1.43%
2018-12-12	52.55	-	-	-	-	0	0	-	51.17	-	-	-	-	0	-	0.48%
2018-12-11	52.30	-	-	-	-	0	0	-	50.93	-	-	-	-	0	-	0.00%
2018-12-10	52.30	51.80	-	-	-	0	0	-	50.93	50.44	-	-	-	0	-	-1.04%
2018-12-07	52.85	-	-	-	-	0	0	-	51.47	-	-	-	-	0	-	-0.66%
2018-12-06	53.20	-	-	-	-	0	0	-	51.81	-	-	-	-	0	-	-2.56%
2018-12-05	54.60	-	-	-	-	0	0	-	53.17	-	-	-	-	0	-	-1.00%
2018-12-04	55.15	-	-	-	-	0	0	-	53.71	-	-	-	-	0	-	0.00%
2018-12-03	55.15	-	-	-	-	0	0	-	53.71	-	-	-	-	0	-	3.18%
2018-11-30	53.45	-	-	-	-	0	0	-	52.05	-	-	-	-	0	-	0.00%
2018-11-29	53.45	-	-	-	-	0	0	-	52.05	-	-	-	-	0	-	-0.28%
2018-11-28	53.60	-	-	53.55	53.55	200	10,710	53.550	52.20	-	-	52.15	52.15	205	52.149	1.04%
2018-11-27	53.05	-	53.20	53.05	53.05	500	26,525	53.050	51.66	-	51.81	51.66	51.66	513	51.662	0.47%
2018-11-26	52.80	-	-	-	-	0	0	-	51.42	-	-	-	-	0	-	0.57%
2018-11-23	52.50	-	-	-	-	0	0	-	51.13	-	-	-	-	0	-	-0.28%
2018-11-22	52.65	-	-	-	-	0	0	-	51.27	-	-	-	-	0	-	0.10%
2018-11-21	52.60	-	-	-	-	0	0	-	51.22	-	-	-	-	0	-	0.00%
2018-11-20	52.60	-	-	-	-	0	0	-	51.22	-	-	-	-	0	-	-2.05%
2018-11-19	53.70	-	-	-	-	0	0	-	52.29	-	-	-	-	0	-	0.00%
2018-11-16	53.70	-	-	53.70	53.70	500	26,850	53.700	52.29	-	-	52.29	52.29	513	52.295	0.66%
2018-11-15	53.35	-	-	-	-	0	0	-	51.95	-	-	-	-	0	-	1.62%
2018-11-14	52.50	-	-	-	-	0	0	-	51.13	-	-	-	-	0	-	-0.28%
2018-11-13	52.65	-	-	-	-	0	0	-	51.27	-	-	-	-	0	-	0.48%
2018-11-12	52.40	-	-	-	-	0	0	-	51.03	-	-	-	-	0	-	0.00%
2018-11-09	52.40	-	-	-	-	0	0	-	51.03	-	-	-	-	0	-	-1.96%
2018-11-08	53.45	-	-	53.45	53.45	1,000	53,450	53.450	52.05	-	-	52.05	52.05	1,027	52.051	0.56%
2018-11-07	53.15	-	-	-	-	0	0	-	51.76	-	-	-	-	0	-	0.00%
2018-11-06	53.15	-	-	-	-	0	0	-	51.76	-	-	-	-	0	-	-0.65%
2018-11-05	53.50	-	-	-	-	0	0	-	52.10	-	-	-	-	0	-	-1.74%
2018-11-02	54.45	-	-	53.70	54.45	4,000	216,300	54.075	53.03	-	-	52.29	53.03	4,107	52.660	5.93%
2018-11-01	51.40	-	-	-	-	0	0	-	50.05	-	-	-	-	0	-	2.59%
2018-10-31	50.10	-	-	-	-	0	0	-	48.79	-	-	-	-	0	-	1.73%
2018-10-30	49.25	-	-	-	-	0	0	-	47.96	-	-	-	-	0	-	-1.01%
2018-10-29	49.75	-	-	-	-	0	0	-	48.45	-	-	-	-	0	-	-1.87%
2018-10-26	50.70	-	-	-	-	0	0	-	49.37	-	-	-	-	0	-	-0.20%
2018-10-25	50.80	-	-	50.65	50.65	1,000	50,650	50.650	49.47	-	-	49.32	49.32	1,027	49.325	-2.31%
2018-10-24	52.00	-	-	-	-	0	0	-	50.64	-	-	-	-	0	-	-1.23%
2018-10-23	52.65	-	-	-	-	0	0	-	51.27	-	-	-	-	0	-	-2.05%
2018-10-22	53.75	-	-	-	-	0	0	-	52.34	-	-	-	-	0	-	3.27%
2018-10-19	52.05	-	-	51.35	51.40	10,600	544,360	51.355	50.69	-	-	50.01	50.05	10,885	50.011	0.00%
2018-10-18	52.05	-	-	52.30	52.30	50	2,615	52.300	50.69	-	-	50.93	50.93	51	50.931	-0.29%
2018-10-16	52.20	-	-	-	-	0	0	-	50.83	-	-	-	-	0	-	-0.57%
2018-10-15	52.50	-	-	53.00	53.00	1,000	53,000	53.000	51.13	-	-	51.61	51.61	1,027	51.613	0.29%
2018-10-12	52.35	-	-	-	-	0	0	-	50.98	-	-	-	-	0	-	3.15%
2018-10-11	50.75	-	-	-	-	0	0	-	49.42	-	-	-	-	0	-	-6.54%
2018-10-10	54.30	-	-	-	-	0	0	-	52.88	-	-	-	-	0	-	-0.73%
2018-10-09	54.70	-	-	54.75	54.75	50	2,737	54.740	53.27	-	-	53.32	53.32	51	53.307	-0.09%
2018-10-08	54.75	-	-	-	-	0	0	-	53.32	-	-	-	-	0	-	-1.62%
2018-10-05	55.65	-	-	-	-	0	0	-	54.19	-	-	-	-	0	-	-0.62%
2018-10-04	56.00	-	-	-	-	0	0	-	54.53	-	-	-	-	0	-	-1.75%
2018-10-03	57.00	-	-	-	-	0	0	-	55.51	-	-	-	-	0	-	-0.18%
2018-10-02	57.10	-	-	-	-	0	0	-	55.61	-	-	-	-	0	-	-1.30%
2018-09-28	57.85	-	-	-	-	0	0	-	56.34	-	-	-	-	0	-	0.00%
2018-09-27	57.85	-	-	-	-	0	0	-	56.34	-	-	-	-	0	-	0.00%
2018-09-26	57.85	-	-	-	-	0	0	-	56.34	-	-	-	-	0	-	1.05%
2018-09-24	57.25	-	-	57.25	57.65	1,000	57,400	57.400	55.75	-	-	55.75	56.14	1,027	55.898	-2.05%
2018-09-21	58.45	-	-	57.15	58.45	300	17,210	57.367	56.92	-	-	55.65	56.92	308	55.865	2.45%
2018-09-20	57.05	-	-	57.05	57.05	250	14,262	57.048	55.56	-	-	55.56	55.56	257	55.555	1.24%
2018-09-19	56.35	-	-	56.35	56.35	250	14,087	56.348	54.88	-	-	54.88	54.88	257	54.873	1.08%
2018-09-18	55.75	-	-	-	-	0	0	-	54.29	-	-	-	-	0	-	0.00%
2018-09-17	55.75	-	-	-	-	0	0	-	54.29	-	-	-	-	0	-	-0.27%
2018-09-14	55.90	-	-	-	-	0	0	-	54.44	-	-	-	-	0	-	1.36%
2018-09-13	55.15	-	-	55.15	55.15	250	13,787	55.148	53.71	-	-	53.71	53.71	257	53.705	0.91%
2018-09-12	54.65	-	-	54.65	54.65	250	13,662	54.648	53.22	-	-	53.22	53.22	257	53.218	-0.55%
2018-09-11	54.95	-	-	54.95	55.10	500	27,512	55.024	53.51	-	-	53.51	53.66	513	53.584	-1.17%
2018-09-10	55.60	-	-	-	-	0	0	-	54.14	-	-	-	-	0	-	-0.71%
2018-09-07	56.00	-	-	-	-	0	0	-	54.53	-	-	-	-	0	-	-0.18%
2018-09-06	56.10	-	-	56.50	56.60	100	5,655	56.550	54.63	-	-	55.02	55.12	103	55.070	-2.01%
2018-09-05	57.25	-	-	-	-	0	0	-	55.75	-	-	-	-	0	-	-1.80%
2018-09-04	58.30	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	1.13%
2018-09-03	57.65	-	-	57.55	57.55	250	14,387	57.548	56.14	-	-	56.04	56.04	257	56.042	-0.43%
2018-08-31	57.90	-	-	57.90	57.90	250	14,475	57.900	56.38	-	-	56.38	56.38	257	56.385	-2.20%
2018-08-30	59.20	-	-	-	-	0	0	-	57.65	-	-	-	-	0	-	-0.50%
2018-08-29	59.50	-	-	-	-	0	0	-	57.94	-	-	-	-	0	-	0.00%
2018-08-28	59.50	59.40	-	-	-	0	0	-	57.94	57.85	-	-	-	0	-	0.59%
2018-08-27	59.15	-	-	-	-	0	0	-	57.60	-	-	-	-	0	-	1.02%
2018-08-24	58.55	-	-	-	-	0	0	-	57.02	-	-	-	-	0	-	-0.17%
2018-08-23	58.65	-	-	-	-	0	0	-	57.12	-	-	-	-	0	-	0.26%
2018-08-22	58.50	-	-	-	-	0	0	-	56.97	-	-	-	-	0	-	0.26%
2018-08-21	58.35	-	-	-	-	0	0	-	56.82	-	-	-	-	0	-	1.66%
2018-08-20	57.40	-	-	-	-	0	0	-	55.90	-	-	-	-	0	-	0.53%
2018-08-17	57.10	-	-	-	-	0	0	-	55.61	-	-	-	-	0	-	0.00%
2018-08-16	57.10	-	-	57.45	57.50	500	28,737	57.474	55.61	-	-	55.95	56.00	513	55.970	-1.21%
2018-08-15	57.80	-	-	-	-	0	0	-	56.29	-	-	-	-	0	-	-2.28%
2018-08-14	59.15	-	-	-	-	0	0	-	57.60	-	-	-	-	0	-	-0.59%
2018-08-13	59.50	-	-	59.30	59.30	250	14,825	59.300	57.94	-	-	57.75	57.75	257	57.748	-0.58%
2018-08-10	59.85	-	-	59.85	59.85	450	26,932	59.849	58.28	-	-	58.28	58.28	462	58.283	-0.83%
2018-08-09	60.35	60.00	-	60.35	60.35	50	3,017	60.340	58.77	58.43	-	58.77	58.77	51	58.761	1.26%
2018-08-08	59.60	59.00	59.45	59.60	59.60	50	2,980	59.600	58.04	57.46	57.89	58.04	58.04	51	58.040	-0.17%
2018-08-07	59.70	-	-	59.25	59.25	250	14,812	59.248	58.14	-	-	57.70	57.70	257	57.698	1.88%
2018-08-06	58.60	-	-	58.60	59.15	4,250	251,250	59.118	57.07	-	-	57.07	57.60	4,364	57.571	-1.68%
2018-08-03	59.60	-	-	59.60	59.60	250	14,900	59.600	58.04	-	-	58.04	58.04	257	58.040	-0.17%
2018-08-02	59.70	-	-	59.70	59.70	100	5,970	59.700	58.14	-	-	58.14	58.14	103	58.138	-2.61%
2018-08-01	61.30	-	-	-	-	0	0	-	59.70	-	-	-	-	0	-	-0.97%
2018-07-31	61.90	-	-	-	-	0	0	-	60.28	-	-	-	-	0	-	-1.59%
2018-07-30	62.90	-	-	-	-	0	0	-	61.25	-	-	-	-	0	-	0.00%
2018-07-27	62.90	-	-	-	-	0	0	-	61.25	-	-	-	-	0	-	0.00%
2018-07-26	62.90	-	-	62.90	62.90	300	18,870	62.900	61.25	-	-	61.25	61.25	308	61.254	-0.08%
2018-07-25	62.95	-	-	-	-	0	0	-	61.30	-	-	-	-	0	-	0.00%
2018-07-24	62.95	-	-	-	-	0	0	-	61.30	-	-	-	-	0	-	1.53%
2018-07-23	62.00	-	-	61.80	61.80	300	18,540	61.800	60.38	-	-	60.18	60.18	308	60.183	-1.20%
2018-07-20	62.75	62.75	63.20	62.00	62.00	50	3,100	62.000	61.11	61.11	61.55	60.38	60.38	51	60.378	0.16%
2018-07-19	62.65	-	-	62.60	63.05	20,600	1,295,960	62.911	61.01	-	-	60.96	61.40	21,154	61.264	0.08%
2018-07-18	62.60	-	-	62.60	62.60	300	18,780	62.600	60.96	-	-	60.96	60.96	308	60.962	0.40%
2018-07-17	62.35	-	-	-	-	0	0	-	60.72	-	-	-	-	0	-	-1.03%
2018-07-16	63.00	-	-	-	-	0	0	-	61.35	-	-	-	-	0	-	0.00%
2018-07-13	63.00	-	-	63.00	63.00	250	15,750	63.000	61.35	-	-	61.35	61.35	257	61.351	1.61%
2018-07-12	62.00	-	-	-	-	0	0	-	60.38	-	-	-	-	0	-	0.73%
2018-07-11	61.55	-	-	61.55	61.55	300	18,465	61.550	59.94	-	-	59.94	59.94	308	59.939	-0.57%
2018-07-10	61.90	-	-	61.90	61.90	250	15,475	61.900	60.28	-	-	60.28	60.28	257	60.280	-0.40%
2018-07-09	62.15	62.10	62.50	-	-	0	0	-	60.52	60.47	60.86	-	-	0	-	2.56%
2018-07-06	60.60	-	-	60.55	60.55	250	15,137	60.548	59.01	-	-	58.97	58.97	257	58.964	0.17%
2018-07-05	60.50	-	-	-	-	0	0	-	58.92	-	-	-	-	0	-	-0.25%
2018-07-04	60.65	-	-	61.00	61.00	300	18,300	61.000	59.06	-	-	59.40	59.40	308	59.404	-1.54%
2018-07-03	61.60	-	-	60.90	61.60	650	39,797	61.226	59.99	-	-	59.31	59.99	667	59.624	-0.88%
2018-06-29	62.15	-	-	-	-	0	0	-	60.52	-	-	-	-	0	-	1.64%
2018-06-28	61.15	-	-	-	-	0	0	-	59.55	-	-	-	-	0	-	-0.49%
2018-06-27	61.45	-	-	62.40	62.40	300	18,720	62.400	59.84	-	-	60.77	60.77	308	60.767	-0.89%
2018-06-26	62.00	-	-	61.85	61.85	250	15,462	61.848	60.38	-	-	60.23	60.23	257	60.229	-1.74%
2018-06-25	63.10	-	-	63.25	63.25	300	18,975	63.250	61.45	-	-	61.59	61.59	308	61.595	-0.55%
2018-06-22	63.45	63.00	-	62.95	62.95	300	18,885	62.950	61.79	61.35	-	61.30	61.30	308	61.303	-0.86%
2018-06-21	64.00	-	-	64.10	64.15	300	19,242	64.140	62.33	-	-	62.42	62.47	308	62.462	0.23%
2018-06-20	63.85	-	-	63.35	63.35	550	34,842	63.349	62.18	-	-	61.69	61.69	565	61.691	1.35%
2018-06-19	63.00	-	-	62.95	64.20	900	57,100	63.444	61.35	-	-	61.30	62.52	924	61.784	-3.23%
2018-06-15	65.10	-	-	65.10	65.10	400	26,040	65.100	63.40	-	-	63.40	63.40	411	63.396	0.15%
2018-06-14	65.00	-	65.15	65.00	65.00	50	3,250	65.000	63.30	-	63.45	63.30	63.30	51	63.299	-1.07%
2018-06-13	65.70	65.30	-	65.70	65.80	350	23,025	65.786	63.98	63.59	-	63.98	64.08	359	64.064	-0.45%
2018-06-12	66.00	-	-	65.55	66.00	350	22,965	65.614	64.27	-	-	63.83	64.27	359	63.897	1.30%
2018-06-11	65.15	65.05	-	65.05	65.05	300	19,515	65.050	63.45	63.35	-	63.35	63.35	308	63.348	-0.15%
2018-06-08	65.25	-	-	65.55	65.55	300	19,665	65.550	63.54	-	-	63.83	63.83	308	63.835	-0.91%
2018-06-07	65.85	-	-	-	-	0	0	-	64.13	-	-	-	-	0	-	0.23%
2018-06-06	65.70	-	-	-	-	0	0	-	63.98	-	-	-	-	0	-	0.38%
2018-06-05	65.45	-	-	-	-	0	0	-	63.74	-	-	-	-	0	-	0.93%
2018-06-04	64.85	-	-	64.45	64.45	250	16,112	64.448	63.15	-	-	62.76	62.76	257	62.761	1.25%
2018-06-01	64.05	63.55	-	-	-	0	0	-	62.37	61.89	-	-	-	0	-	0.00%
2018-05-31	64.05	-	-	63.45	63.95	500	31,850	63.700	62.37	-	-	61.79	62.28	513	62.033	0.79%
2018-05-30	63.55	-	-	-	-	0	0	-	61.89	-	-	-	-	0	-	-0.70%
2018-05-29	64.00	-	-	-	-	0	0	-	62.33	-	-	-	-	0	-	-0.31%
2018-05-28	64.20	63.50	-	-	-	0	0	-	62.52	61.84	-	-	-	0	-	1.18%
2018-05-25	63.45	63.45	63.75	62.95	63.35	500	31,575	63.150	61.79	61.79	62.08	61.30	61.69	513	61.497	-0.08%
2018-05-24	63.50	-	-	-	-	0	0	-	61.84	-	-	-	-	0	-	0.00%
2018-05-23	63.50	-	-	-	-	0	0	-	61.84	-	-	-	-	0	-	-0.70%
2018-05-21	63.95	-	-	-	-	0	0	-	62.28	-	-	-	-	0	-	0.00%
2018-05-18	63.95	-	-	63.65	63.65	250	15,912	63.648	62.28	-	-	61.98	61.98	257	61.982	-0.39%
2018-05-17	64.20	-	-	-	-	0	0	-	62.52	-	-	-	-	0	-	0.00%
2018-05-16	64.20	-	-	-	-	0	0	-	62.52	-	-	-	-	0	-	0.00%
2018-05-15	64.20	-	-	64.20	64.20	250	16,050	64.200	62.52	-	-	62.52	62.52	257	62.520	0.47%
2018-05-14	63.90	-	-	-	-	0	0	-	62.23	-	-	-	-	0	-	0.79%
2018-05-11	63.40	-	-	-	-	0	0	-	61.74	-	-	-	-	0	-	0.24%
2018-05-10	63.25	-	-	-	-	0	0	-	61.59	-	-	-	-	0	-	0.48%
2018-05-09	62.95	-	-	-	-	0	0	-	61.30	-	-	-	-	0	-	0.32%
2018-05-08	62.75	-	-	-	-	0	0	-	61.11	-	-	-	-	0	-	2.03%
2018-05-07	61.50	-	-	-	-	0	0	-	59.89	-	-	-	-	0	-	0.90%
2018-05-04	60.95	-	-	61.05	61.05	250	15,262	61.048	59.35	-	-	59.45	59.45	257	59.450	-0.08%
2018-05-03	61.00	-	-	-	-	0	0	-	59.40	-	-	-	-	0	-	0.00%
2018-05-02	61.00	-	-	60.45	60.45	250	15,112	60.448	59.40	-	-	58.87	58.87	257	58.866	0.25%
2018-04-30	60.85	-	-	60.35	60.35	250	15,087	60.348	59.26	-	-	58.77	58.77	257	58.769	1.25%
2018-04-27	60.10	-	-	59.80	59.80	250	14,950	59.800	58.53	-	-	58.24	58.24	257	58.235	0.33%
2018-04-26	59.90	59.70	59.80	-	-	0	0	-	58.33	58.14	58.24	-	-	0	-	-1.32%
2018-04-25	60.70	-	-	60.70	60.70	250	15,175	60.700	59.11	-	-	59.11	59.11	257	59.112	-0.08%
2018-04-24	60.75	-	-	-	-	0	0	-	59.16	-	-	-	-	0	-	0.16%
2018-04-23	60.65	60.40	60.50	-	-	0	0	-	59.06	58.82	58.92	-	-	0	-	0.00%
2018-04-20	60.65	-	-	-	-	0	0	-	59.06	-	-	-	-	0	-	-0.33%
2018-04-19	60.85	60.65	-	60.65	60.65	250	15,162	60.648	59.26	59.06	-	59.06	59.06	257	59.061	1.25%
2018-04-18	60.10	60.10	-	60.10	60.55	250	15,047	60.188	58.53	58.53	-	58.53	58.97	257	58.613	0.00%
2018-04-17	60.10	-	-	-	-	0	0	-	58.53	-	-	-	-	0	-	-1.07%
2018-04-16	60.75	-	-	-	-	0	0	-	59.16	-	-	-	-	0	-	-1.46%
2018-04-13	61.65	-	-	61.65	61.65	50	3,082	61.640	60.04	-	-	60.04	60.04	51	60.027	-0.72%
2018-04-12	62.10	-	-	-	-	0	0	-	60.47	-	-	-	-	0	-	-0.24%
2018-04-11	62.25	-	-	-	-	0	0	-	60.62	-	-	-	-	0	-	0.73%
2018-04-10	61.80	-	-	61.40	61.40	250	15,350	61.400	60.18	-	-	59.79	59.79	257	59.793	1.56%
2018-04-09	60.85	-	-	60.70	60.70	500	30,350	60.700	59.26	-	-	59.11	59.11	513	59.112	0.08%
2018-04-06	60.80	-	-	-	-	0	0	-	59.21	-	-	-	-	0	-	0.00%
2018-04-04	60.80	-	-	-	-	0	0	-	59.21	-	-	-	-	0	-	-0.08%
2018-04-03	60.85	-	-	60.40	60.40	50	3,020	60.400	59.26	-	-	58.82	58.82	51	58.819