Prices and Webb-site Total Returns

Premia Asia Innovative Technology and Metaverse Theme ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03181	2018-08-06			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	131.1	-	-	-	-	0	0	-	131.1	-	-	-	-	0	-	-0.46%
2026-02-03	131.7	-	132.4	-	-	0	0	-	131.7	-	132.4	-	-	0	-	1.97%
2026-02-02	129.2	-	-	-	-	0	0	-	129.1	-	-	-	-	0	-	-3.51%
2026-01-30	133.9	-	-	-	-	0	0	-	133.9	-	-	-	-	0	-	-0.85%
2026-01-29	135.0	-	-	135.0	135.0	500	67,500	135.00	135.0	-	-	135.0	135.0	500	135.00	-1.42%
2026-01-28	137.0	-	-	-	-	0	0	-	136.9	-	-	-	-	0	-	2.05%
2026-01-27	134.2	-	-	-	-	0	0	-	134.2	-	-	-	-	0	-	0.90%
2026-01-26	133.0	-	-	-	-	0	0	-	133.0	-	-	-	-	0	-	0.00%
2026-01-23	133.0	-	-	-	-	0	0	-	133.0	-	-	-	-	0	-	0.38%
2026-01-22	132.5	-	-	132.8	132.8	50	6,637	132.74	132.5	-	-	132.8	132.8	50	132.74	1.81%
2026-01-21	130.2	-	-	-	-	0	0	-	130.1	-	-	-	-	0	-	0.46%
2026-01-20	129.6	-	-	-	-	0	0	-	129.6	-	-	-	-	0	-	-0.23%
2026-01-19	129.9	-	-	129.0	129.0	100	12,900	129.00	129.9	-	-	129.0	129.0	100	129.00	-0.04%
2026-01-16	129.9	-	-	129.9	130.0	600	77,950	129.92	129.9	-	-	129.9	129.9	600	129.92	0.74%
2026-01-15	129.0	-	-	128.9	129.0	350	45,102	128.86	128.9	-	-	128.9	128.9	350	128.86	-0.04%
2026-01-14	129.0	-	-	129.0	129.0	50	6,450	129.00	129.0	-	-	129.0	129.0	50	129.00	0.39%
2026-01-13	128.5	-	-	129.0	129.0	700	90,300	129.00	128.5	-	-	129.0	129.0	700	129.00	2.15%
2026-01-09	125.8	-	-	125.6	125.7	4,200	527,567	125.61	125.8	-	-	125.6	125.7	4,200	125.61	-0.44%
2026-01-08	126.4	-	-	-	-	0	0	-	126.3	-	-	-	-	0	-	-1.13%
2026-01-07	127.8	-	-	127.8	127.8	1,450	185,310	127.80	127.8	-	-	127.8	127.8	1,450	127.80	0.04%
2026-01-06	127.8	-	-	-	-	0	0	-	127.8	-	-	-	-	0	-	1.91%
2026-01-05	125.4	-	-	125.4	125.4	250	31,337	125.35	125.3	-	-	125.3	125.3	250	125.35	4.07%
2025-12-31	120.5	-	-	-	-	0	0	-	120.4	-	-	-	-	0	-	0.33%
2025-12-30	120.1	-	-	-	-	0	0	-	120.1	-	-	-	-	0	-	0.42%
2025-12-29	119.6	-	-	-	-	0	0	-	119.6	-	-	-	-	0	-	0.42%
2025-12-24	119.1	-	-	-	-	0	0	-	119.1	-	-	-	-	0	-	0.13%
2025-12-23	118.9	-	-	-	-	0	0	-	118.9	-	-	-	-	0	-	0.38%
2025-12-22	118.5	116.6	-	-	-	0	0	-	118.4	116.6	-	-	-	0	-	1.54%
2025-12-19	116.7	116.5	-	-	-	0	0	-	116.7	116.5	-	-	-	0	-	0.00%
2025-12-18	116.7	116.0	-	-	-	0	0	-	116.7	116.0	-	-	-	0	-	-0.77%
2025-12-17	117.6	116.0	-	-	-	0	0	-	117.6	116.0	-	-	-	0	-	0.51%
2025-12-16	117.0	116.0	-	-	-	0	0	-	116.9	116.0	-	-	-	0	-	-1.97%
2025-12-15	119.3	-	-	-	-	0	0	-	119.3	-	-	-	-	0	-	-1.61%
2025-12-12	121.3	-	-	121.2	121.2	150	18,180	121.20	121.3	-	-	121.2	121.2	150	121.20	0.96%
2025-12-11	120.1	-	-	-	-	0	0	-	120.1	-	-	-	-	0	-	-1.03%
2025-12-10	121.4	-	-	-	-	0	0	-	121.3	-	-	-	-	0	-	0.00%
2025-12-09	121.4	-	-	121.4	122.0	750	91,435	121.91	121.3	-	-	121.3	122.0	750	121.91	-0.53%
2025-12-08	122.0	-	-	120.8	122.0	700	85,087	121.55	122.0	-	-	120.8	122.0	700	121.55	0.83%
2025-12-05	121.0	120.6	122.0	-	-	0	0	-	121.0	120.6	122.0	-	-	0	-	0.67%
2025-12-04	120.2	118.9	122.0	119.1	119.1	6,000	714,600	119.10	120.2	118.8	122.0	119.1	119.1	6,000	119.10	1.18%
2025-12-03	118.8	-	119.0	119.0	119.0	400	47,600	119.00	118.8	-	119.0	119.0	119.0	400	119.00	0.21%
2025-12-02	118.6	-	119.2	-	-	0	0	-	118.6	-	119.2	-	-	0	-	0.00%
2025-12-01	118.6	-	120.0	-	-	0	0	-	118.6	-	120.0	-	-	0	-	0.00%
2025-11-28	118.6	-	-	-	-	0	0	-	118.6	-	-	-	-	0	-	0.00%
2025-11-27	118.6	-	-	118.8	118.8	250	29,700	118.80	118.6	-	-	118.8	118.8	250	118.80	0.94%
2025-11-26	117.5	-	-	-	-	0	0	-	117.4	-	-	-	-	0	-	1.82%
2025-11-25	115.4	-	-	-	-	0	0	-	115.3	-	-	-	-	0	-	0.48%
2025-11-24	114.8	-	-	114.3	114.3	50	5,712	114.24	114.8	-	-	114.3	114.3	50	114.24	0.92%
2025-11-21	113.8	-	-	114.1	114.2	150	17,120	114.13	113.8	-	-	114.1	114.2	150	114.13	-3.44%
2025-11-20	117.8	-	-	-	-	0	0	-	117.8	-	-	-	-	0	-	0.00%
2025-11-19	117.8	-	-	-	-	0	0	-	117.8	-	-	-	-	0	-	-0.42%
2025-11-18	118.3	-	-	118.7	121.7	1,750	212,737	121.56	118.3	-	-	118.7	121.7	1,750	121.56	-2.75%
2025-11-17	121.7	-	-	-	-	0	0	-	121.7	-	-	-	-	0	-	0.00%
2025-11-14	121.7	-	-	-	-	0	0	-	121.7	-	-	-	-	0	-	-2.80%
2025-11-13	125.2	-	-	-	-	0	0	-	125.2	-	-	-	-	0	-	0.20%
2025-11-12	124.9	-	-	-	-	0	0	-	124.9	-	-	-	-	0	-	-0.48%
2025-11-11	125.5	-	-	125.5	125.5	50	6,275	125.50	125.5	-	-	125.5	125.5	50	125.50	0.72%
2025-11-10	124.6	-	-	123.9	123.9	500	61,925	123.85	124.6	-	-	123.8	123.8	500	123.85	0.77%
2025-11-07	123.7	-	-	123.5	123.5	4,200	518,490	123.45	123.7	-	-	123.4	123.4	4,200	123.45	-1.55%
2025-11-06	125.6	-	-	-	-	0	0	-	125.6	-	-	-	-	0	-	0.72%
2025-11-05	124.7	-	-	-	-	0	0	-	124.7	-	-	-	-	0	-	-1.19%
2025-11-04	126.2	-	-	-	-	0	0	-	126.2	-	-	-	-	0	-	-0.98%
2025-11-03	127.5	-	-	126.7	126.7	100	12,670	126.70	127.4	-	-	126.7	126.7	100	126.70	0.67%
2025-10-31	126.6	-	-	126.6	126.6	100	12,655	126.55	126.6	-	-	126.6	126.6	100	126.55	-0.39%
2025-10-30	127.1	126.2	-	-	-	0	0	-	127.1	126.2	-	-	-	0	-	0.79%
2025-10-28	126.1	-	-	-	-	0	0	-	126.1	-	-	-	-	0	-	0.12%
2025-10-27	126.0	-	-	-	-	0	0	-	125.9	-	-	-	-	0	-	1.86%
2025-10-24	123.7	-	-	-	-	0	0	-	123.7	-	-	-	-	0	-	1.90%
2025-10-23	121.4	-	-	-	-	0	0	-	121.3	-	-	-	-	0	-	-1.18%
2025-10-22	122.8	-	122.9	-	-	0	0	-	122.8	-	122.8	-	-	0	-	-0.61%
2025-10-21	123.6	-	-	-	-	0	0	-	123.6	-	-	-	-	0	-	0.69%
2025-10-20	122.7	-	-	-	-	0	0	-	122.7	-	-	-	-	0	-	2.29%
2025-10-17	120.0	-	-	-	-	0	0	-	119.9	-	-	-	-	0	-	-2.48%
2025-10-16	123.0	103.7	-	-	-	0	0	-	123.0	103.7	-	-	-	0	-	1.03%
2025-10-15	121.8	103.7	-	-	-	0	0	-	121.8	103.7	-	-	-	0	-	2.74%
2025-10-14	118.5	103.7	-	-	-	0	0	-	118.5	103.7	-	-	-	0	-	-2.59%
2025-10-13	121.7	-	-	121.7	121.7	50	6,082	121.64	121.7	-	-	121.7	121.7	50	121.64	-1.62%
2025-10-10	123.7	-	-	124.8	124.8	100	12,475	124.75	123.7	-	-	124.8	124.8	100	124.75	-2.33%
2025-10-09	126.6	-	-	126.1	126.1	200	25,220	126.10	126.6	-	-	126.1	126.1	200	126.10	1.04%
2025-10-08	125.3	-	126.0	-	-	0	0	-	125.3	-	126.0	-	-	0	-	-0.24%
2025-10-06	125.6	-	-	-	-	0	0	-	125.6	-	-	-	-	0	-	0.00%
2025-10-03	125.6	-	-	-	-	0	0	-	125.6	-	-	-	-	0	-	0.00%
2025-10-02	125.6	-	-	124.7	125.6	300	37,520	125.07	125.6	-	-	124.7	125.6	300	125.07	2.28%
2025-09-30	122.8	-	-	122.4	122.4	150	18,360	122.40	122.8	-	-	122.4	122.4	150	122.40	0.49%
2025-09-29	122.2	-	-	122.2	122.2	200	24,440	122.20	122.2	-	-	122.2	122.2	200	122.20	1.88%
2025-09-26	120.0	-	-	-	-	0	0	-	119.9	-	-	-	-	0	-	-1.76%
2025-09-25	122.1	-	-	-	-	0	0	-	122.1	-	-	-	-	0	-	0.99%
2025-09-24	120.9	-	-	-	-	0	0	-	120.9	-	-	-	-	0	-	1.30%
2025-09-23	119.4	-	-	-	-	0	0	-	119.3	-	-	-	-	0	-	0.25%
2025-09-22	119.1	-	-	-	-	0	0	-	119.1	-	-	-	-	0	-	0.00%
2025-09-19	119.1	-	-	-	-	0	0	-	119.1	-	-	-	-	0	-	-0.17%
2025-09-18	119.3	-	-	-	-	0	0	-	119.3	-	-	-	-	0	-	0.59%
2025-09-17	118.6	-	-	-	-	0	0	-	118.6	-	-	-	-	0	-	1.41%
2025-09-16	116.9	-	-	116.6	116.6	2,050	239,030	116.60	116.9	-	-	116.6	116.6	2,050	116.60	0.56%
2025-09-15	116.3	-	-	116.3	116.3	500	58,125	116.25	116.3	-	-	116.3	116.3	500	116.25	0.39%
2025-09-12	115.8	-	-	116.1	116.1	700	81,235	116.05	115.8	-	-	116.1	116.1	700	116.05	1.85%
2025-09-11	113.7	-	-	113.7	113.7	5,100	579,870	113.70	113.7	-	-	113.7	113.7	5,100	113.70	1.07%
2025-09-10	112.5	-	-	-	-	0	0	-	112.5	-	-	-	-	0	-	0.94%
2025-09-09	111.5	-	-	-	-	0	0	-	111.4	-	-	-	-	0	-	0.04%
2025-09-08	111.4	-	-	-	-	0	0	-	111.4	-	-	-	-	0	-	1.55%
2025-09-05	109.7	-	-	-	-	0	0	-	109.7	-	-	-	-	0	-	2.14%
2025-09-04	107.4	-	-	-	-	0	0	-	107.4	-	-	-	-	0	-	-0.56%
2025-09-03	108.0	-	-	108.0	108.0	100	10,800	108.00	108.0	-	-	108.0	108.0	100	108.00	0.14%
2025-09-02	107.9	-	-	-	-	0	0	-	107.8	-	-	-	-	0	-	-0.09%
2025-09-01	108.0	-	-	107.8	107.9	1,050	113,270	107.88	107.9	-	-	107.8	107.9	1,050	107.88	-0.37%
2025-08-29	108.4	-	109.7	-	-	0	0	-	108.3	-	109.7	-	-	0	-	0.00%
2025-08-28	108.4	-	109.7	-	-	0	0	-	108.3	-	109.7	-	-	0	-	0.23%
2025-08-27	108.1	-	109.7	-	-	0	0	-	108.1	-	109.7	-	-	0	-	-0.87%
2025-08-26	109.1	-	109.7	-	-	0	0	-	109.1	-	109.7	-	-	0	-	-0.41%
2025-08-25	109.5	-	109.7	-	-	0	0	-	109.5	-	109.7	-	-	0	-	2.24%
2025-08-22	107.1	-	-	-	-	0	0	-	107.1	-	-	-	-	0	-	1.32%
2025-08-21	105.7	-	-	-	-	0	0	-	105.7	-	-	-	-	0	-	-0.38%
2025-08-20	106.1	-	-	-	-	0	0	-	106.1	-	-	-	-	0	-	-0.75%
2025-08-19	106.9	-	-	-	-	0	0	-	106.9	-	-	-	-	0	-	-0.51%
2025-08-18	107.5	-	-	-	-	0	0	-	107.4	-	-	-	-	0	-	0.42%
2025-08-15	107.0	-	-	-	-	0	0	-	107.0	-	-	-	-	0	-	0.09%
2025-08-14	106.9	-	-	-	-	0	0	-	106.9	-	-	-	-	0	-	0.00%
2025-08-13	106.9	-	109.6	-	-	0	0	-	106.9	-	109.6	-	-	0	-	2.35%
2025-08-12	104.5	-	-	104.3	104.3	2,250	234,675	104.30	104.4	-	-	104.3	104.3	2,250	104.30	-0.10%
2025-08-11	104.6	-	-	-	-	0	0	-	104.6	-	-	-	-	0	-	0.58%
2025-08-08	104.0	-	-	-	-	0	0	-	103.9	-	-	-	-	0	-	0.39%
2025-08-07	103.6	-	-	-	-	0	0	-	103.6	-	-	-	-	0	-	1.07%
2025-08-06	102.5	-	-	-	-	0	0	-	102.4	-	-	-	-	0	-	0.10%
2025-08-05	102.4	-	-	-	-	0	0	-	102.3	-	-	-	-	0	-	0.99%
2025-08-04	101.4	-	-	-	-	0	0	-	101.3	-	-	-	-	0	-	1.00%
2025-08-01	100.4	-	-	103.4	103.4	1,900	196,460	103.40	100.3	-	-	103.4	103.4	1,900	103.40	-1.81%
2025-07-31	102.2	-	103.4	-	-	0	0	-	102.2	-	103.4	-	-	0	-	-0.39%
2025-07-30	102.6	-	103.4	-	-	0	0	-	102.6	-	103.4	-	-	0	-	-0.48%
2025-07-29	103.1	-	103.4	-	-	0	0	-	103.1	-	103.4	-	-	0	-	-0.29%
2025-07-28	103.4	-	104.5	-	-	0	0	-	103.4	-	104.4	-	-	0	-	-0.19%
2025-07-25	103.6	-	-	-	-	0	0	-	103.6	-	-	-	-	0	-	-0.81%
2025-07-24	104.5	-	-	-	-	0	0	-	104.4	-	-	-	-	0	-	0.72%
2025-07-23	103.7	-	-	-	-	0	0	-	103.7	-	-	-	-	0	-	1.72%
2025-07-22	102.0	-	-	-	-	0	0	-	101.9	-	-	-	-	0	-	0.05%
2025-07-21	101.9	-	-	101.9	101.9	400	40,760	101.90	101.9	-	-	101.9	101.9	400	101.90	0.49%
2025-07-18	101.4	-	-	-	-	0	0	-	101.4	-	-	-	-	0	-	0.65%
2025-07-17	100.8	-	-	-	-	0	0	-	100.8	-	-	-	-	0	-	0.35%
2025-07-16	100.4	-	-	-	-	0	0	-	100.4	-	-	-	-	0	-	-0.15%
2025-07-15	100.6	-	-	-	-	0	0	-	100.6	-	-	-	-	0	-	0.35%
2025-07-14	100.2	-	-	-	-	0	0	-	100.2	-	-	-	-	0	-	-0.15%
2025-07-11	100.4	-	-	-	-	0	0	-	100.3	-	-	-	-	0	-	0.00%
2025-07-10	100.4	-	-	-	-	0	0	-	100.3	-	-	-	-	0	-	0.00%
2025-07-09	100.4	-	-	-	-	0	0	-	100.3	-	-	-	-	0	-	-0.35%
2025-07-08	100.7	-	-	100.5	100.5	100	10,050	100.50	100.7	-	-	100.5	100.5	100	100.50	0.65%
2025-07-07	100.1	-	100.1	-	-	0	0	-	100.1	-	100.1	-	-	0	-	-0.60%
2025-07-04	100.7	-	-	-	-	0	0	-	100.7	-	-	-	-	0	-	-0.35%
2025-07-03	101.0	-	-	-	-	0	0	-	101.0	-	-	-	-	0	-	0.15%
2025-07-02	100.9	-	-	-	-	0	0	-	100.8	-	-	-	-	0	-	-0.74%
2025-06-30	101.6	-	-	-	-	0	0	-	101.6	-	-	-	-	0	-	0.40%
2025-06-27	101.2	-	-	-	-	0	0	-	101.2	-	-	-	-	0	-	0.00%
2025-06-26	101.2	-	-	-	-	0	0	-	101.2	-	-	-	-	0	-	-0.05%
2025-06-25	101.3	-	-	-	-	0	0	-	101.3	-	-	-	-	0	-	1.05%
2025-06-24	100.2	-	-	-	-	0	0	-	100.2	-	-	-	-	0	-	2.52%
2025-06-23	97.74	-	-	-	-	0	0	-	97.74	-	-	-	-	0	-	0.12%
2025-06-20	97.62	-	-	97.62	97.62	600	58,572	97.620	97.62	-	-	97.62	97.62	600	97.620	0.00%
2025-06-19	97.62	-	-	-	-	0	0	-	97.62	-	-	-	-	0	-	-0.57%
2025-06-18	98.18	-	-	-	-	0	0	-	98.18	-	-	-	-	0	-	0.35%
2025-06-17	97.84	-	-	-	-	0	0	-	97.84	-	-	-	-	0	-	0.55%
2025-06-16	97.30	-	-	-	-	0	0	-	97.30	-	-	-	-	0	-	0.45%
2025-06-13	96.86	-	-	-	-	0	0	-	96.86	-	-	-	-	0	-	-1.32%
2025-06-12	98.16	-	-	-	-	0	0	-	98.16	-	-	-	-	0	-	-0.63%
2025-06-11	98.78	-	-	-	-	0	0	-	98.78	-	-	-	-	0	-	0.49%
2025-06-10	98.30	-	-	-	-	0	0	-	98.30	-	-	-	-	0	-	0.00%
2025-06-09	98.30	-	-	-	-	0	0	-	98.30	-	-	-	-	0	-	1.24%
2025-06-06	97.10	-	-	97.10	97.10	350	33,985	97.100	97.10	-	-	97.10	97.10	350	97.100	-0.04%
2025-06-05	97.14	-	-	-	-	0	0	-	97.14	-	-	-	-	0	-	1.25%
2025-06-04	95.94	-	-	-	-	0	0	-	95.94	-	-	-	-	0	-	0.71%
2025-06-03	95.26	-	-	-	-	0	0	-	95.26	-	-	-	-	0	-	0.68%
2025-06-02	94.62	-	-	-	-	0	0	-	94.62	-	-	-	-	0	-	-0.61%
2025-05-30	95.20	-	-	-	-	0	0	-	95.20	-	-	-	-	0	-	-1.43%
2025-05-29	96.58	-	-	-	-	0	0	-	96.58	-	-	-	-	0	-	1.30%
2025-05-28	95.34	-	-	-	-	0	0	-	95.34	-	-	-	-	0	-	0.00%
2025-05-27	95.34	-	-	-	-	0	0	-	95.34	-	-	-	-	0	-	-0.46%
2025-05-26	95.78	-	-	-	-	0	0	-	95.78	-	-	-	-	0	-	-0.19%
2025-05-23	95.96	-	-	-	-	0	0	-	95.96	-	-	-	-	0	-	0.00%
2025-05-22	95.96	-	-	-	-	0	0	-	95.96	-	-	-	-	0	-	-0.15%
2025-05-21	96.10	-	-	-	-	0	0	-	96.10	-	-	-	-	0	-	0.19%
2025-05-20	95.92	-	-	-	-	0	0	-	95.92	-	-	-	-	0	-	0.48%
2025-05-19	95.46	-	-	-	-	0	0	-	95.46	-	-	-	-	0	-	-0.48%
2025-05-16	95.92	-	-	-	-	0	0	-	95.92	-	-	-	-	0	-	0.00%
2025-05-15	95.92	-	-	-	-	0	0	-	95.92	-	-	-	-	0	-	-0.50%
2025-05-14	96.40	-	-	-	-	0	0	-	96.40	-	-	-	-	0	-	2.01%
2025-05-13	94.50	-	-	-	-	0	0	-	94.50	-	-	-	-	0	-	-0.69%
2025-05-12	95.16	-	-	-	-	0	0	-	95.16	-	-	-	-	0	-	2.37%
2025-05-09	92.96	-	-	-	-	0	0	-	92.96	-	-	-	-	0	-	0.00%
2025-05-08	92.96	-	-	-	-	0	0	-	92.96	-	-	-	-	0	-	0.00%
2025-05-07	92.96	-	-	-	-	0	0	-	92.96	-	-	-	-	0	-	0.00%
2025-05-06	92.96	-	-	-	-	0	0	-	92.96	-	-	-	-	0	-	0.52%
2025-05-02	92.48	-	-	91.08	91.08	300	27,324	91.080	92.48	-	-	91.08	91.08	300	91.080	2.03%
2025-04-30	90.64	-	-	-	-	0	0	-	90.64	-	-	-	-	0	-	0.53%
2025-04-29	90.16	-	-	-	-	0	0	-	90.16	-	-	-	-	0	-	0.90%
2025-04-28	89.36	-	-	-	-	0	0	-	89.36	-	-	-	-	0	-	0.00%
2025-04-25	89.36	-	-	88.28	88.28	100	8,828	88.280	89.36	-	-	88.28	88.28	100	88.280	1.22%
2025-04-24	88.28	-	-	88.28	88.28	100	8,828	88.280	88.28	-	-	88.28	88.28	100	88.280	-0.02%
2025-04-23	88.30	-	-	-	-	0	0	-	88.30	-	-	-	-	0	-	2.75%
2025-04-22	85.94	-	-	-	-	0	0	-	85.94	-	-	-	-	0	-	0.07%
2025-04-17	85.88	-	-	-	-	0	0	-	85.88	-	-	-	-	0	-	0.75%
2025-04-16	85.24	-	-	-	-	0	0	-	85.24	-	-	-	-	0	-	-1.71%
2025-04-15	86.72	-	-	-	-	0	0	-	86.72	-	-	-	-	0	-	0.00%
2025-04-14	86.72	-	-	-	-	0	0	-	86.72	-	-	-	-	0	-	1.43%
2025-04-11	85.50	-	-	85.50	85.50	150	12,825	85.500	85.50	-	-	85.50	85.50	150	85.500	1.81%
2025-04-10	83.98	-	85.50	-	-	0	0	-	83.98	-	85.50	-	-	0	-	5.13%
2025-04-09	79.88	-	-	-	-	0	0	-	79.88	-	-	-	-	0	-	0.18%
2025-04-08	79.74	-	-	-	-	0	0	-	79.74	-	-	-	-	0	-	3.67%
2025-04-07	76.92	-	-	-	-	0	0	-	76.92	-	-	-	-	0	-	-14.50%
2025-04-03	89.96	-	-	-	-	0	0	-	89.96	-	-	-	-	0	-	-1.34%
2025-04-02	91.18	-	-	-	-	0	0	-	91.18	-	-	-	-	0	-	0.33%
2025-04-01	90.88	-	-	90.84	90.84	200	18,168	90.840	90.88	-	-	90.84	90.84	200	90.840	0.22%
2025-03-31	90.68	-	-	-	-	0	0	-	90.68	-	-	-	-	0	-	-2.62%
2025-03-28	93.12	-	-	-	-	0	0	-	93.12	-	-	-	-	0	-	-1.44%
2025-03-27	94.48	-	-	-	-	0	0	-	94.48	-	-	-	-	0	-	-0.38%
2025-03-26	94.84	-	-	-	-	0	0	-	94.84	-	-	-	-	0	-	0.47%
2025-03-25	94.40	-	-	-	-	0	0	-	94.40	-	-	-	-	0	-	-0.86%
2025-03-24	95.22	-	-	-	-	0	0	-	95.22	-	-	-	-	0	-	0.00%
2025-03-21	95.22	-	-	-	-	0	0	-	95.22	-	-	-	-	0	-	-1.96%
2025-03-20	97.12	-	-	-	-	0	0	-	97.12	-	-	-	-	0	-	-0.72%
2025-03-19	97.82	-	-	-	-	0	0	-	97.82	-	-	-	-	0	-	-0.31%
2025-03-18	98.12	-	-	-	-	0	0	-	98.12	-	-	-	-	0	-	1.89%
2025-03-17	96.30	-	-	-	-	0	0	-	96.30	-	-	-	-	0	-	0.10%
2025-03-14	96.20	-	-	94.96	96.20	1,050	100,948	96.141	96.20	-	-	94.96	96.20	1,050	96.141	0.82%
2025-03-13	95.42	-	-	-	-	0	0	-	95.42	-	-	-	-	0	-	-1.20%
2025-03-12	96.58	-	-	97.80	97.80	2,400	234,720	97.800	96.58	-	-	97.80	97.80	2,400	97.800	0.00%
2025-03-11	96.58	-	-	94.94	94.94	50	4,747	94.940	96.58	-	-	94.94	94.94	50	94.940	-0.39%
2025-03-10	96.96	-	-	97.50	97.50	200	19,500	97.500	96.96	-	-	97.50	97.50	200	97.500	-0.94%
2025-03-07	97.88	97.44	-	-	-	0	0	-	97.88	97.44	-	-	-	0	-	-0.63%
2025-03-06	98.50	-	-	-	-	0	0	-	98.50	-	-	-	-	0	-	3.03%
2025-03-05	95.60	-	-	-	-	0	0	-	95.60	-	-	-	-	0	-	1.12%
2025-03-04	94.54	-	-	-	-	0	0	-	94.54	-	-	-	-	0	-	-0.25%
2025-03-03	94.78	-	-	94.64	94.64	4,500	425,880	94.640	94.78	-	-	94.64	94.64	4,500	94.640	-0.08%
2025-02-28	94.86	-	-	97.18	97.18	250	24,295	97.180	94.86	-	-	97.18	97.18	250	97.180	-3.97%
2025-02-27	98.78	-	-	-	-	0	0	-	98.78	-	-	-	-	0	-	0.00%
2025-02-26	98.78	-	-	-	-	0	0	-	98.78	-	-	-	-	0	-	1.31%
2025-02-25	97.50	-	-	-	-	0	0	-	97.50	-	-	-	-	0	-	-0.61%
2025-02-24	98.10	-	-	-	-	0	0	-	98.10	-	-	-	-	0	-	0.00%
2025-02-21	98.10	-	-	-	-	0	0	-	98.10	-	-	-	-	0	-	2.06%
2025-02-20	96.12	-	-	-	-	0	0	-	96.12	-	-	-	-	0	-	-0.52%
2025-02-19	96.62	-	-	-	-	0	0	-	96.62	-	-	-	-	0	-	1.15%
2025-02-18	95.52	-	-	-	-	0	0	-	95.52	-	-	-	-	0	-	0.55%
2025-02-17	95.00	-	-	95.00	95.00	1,000	95,000	95.000	95.00	-	-	95.00	95.00	1,000	95.000	0.25%
2025-02-14	94.76	-	-	94.60	94.60	400	37,840	94.600	94.76	-	-	94.60	94.60	400	94.600	1.76%
2025-02-13	93.12	-	-	-	-	0	0	-	93.12	-	-	-	-	0	-	-0.13%
2025-02-12	93.24	-	-	-	-	0	0	-	93.24	-	-	-	-	0	-	0.58%
2025-02-11	92.70	-	-	-	-	0	0	-	92.70	-	-	-	-	0	-	-0.22%
2025-02-10	92.90	-	-	-	-	0	0	-	92.90	-	-	-	-	0	-	0.13%
2025-02-07	92.78	-	-	-	-	0	0	-	92.78	-	-	-	-	0	-	1.20%
2025-02-06	91.68	-	-	-	-	0	0	-	91.68	-	-	-	-	0	-	2.09%
2025-02-05	89.80	-	-	-	-	0	0	-	89.80	-	-	-	-	0	-	1.35%
2025-02-04	88.60	-	-	-	-	0	0	-	88.60	-	-	-	-	0	-	1.82%
2025-02-03	87.02	-	-	-	-	0	0	-	87.02	-	-	-	-	0	-	-0.96%
2025-01-28	87.86	-	-	-	-	0	0	-	87.86	-	-	-	-	0	-	-0.34%
2025-01-27	88.16	-	-	-	-	0	0	-	88.16	-	-	-	-	0	-	-0.97%
2025-01-24	89.02	-	-	-	-	0	0	-	89.02	-	-	-	-	0	-	0.23%
2025-01-23	88.82	-	-	-	-	0	0	-	88.82	-	-	-	-	0	-	-0.09%
2025-01-22	88.90	-	-	-	-	0	0	-	88.90	-	-	-	-	0	-	0.00%
2025-01-21	88.90	-	-	-	-	0	0	-	88.90	-	-	-	-	0	-	0.68%
2025-01-20	88.30	-	-	88.30	88.30	100	8,830	88.300	88.30	-	-	88.30	88.30	100	88.300	1.92%
2025-01-17	86.64	-	-	-	-	0	0	-	86.64	-	-	-	-	0	-	0.12%
2025-01-16	86.54	-	-	-	-	0	0	-	86.54	-	-	-	-	0	-	1.33%
2025-01-15	85.40	-	-	-	-	0	0	-	85.40	-	-	-	-	0	-	0.00%
2025-01-14	85.40	-	-	-	-	0	0	-	85.40	-	-	-	-	0	-	1.23%
2025-01-13	84.36	-	-	-	-	0	0	-	84.36	-	-	-	-	0	-	-1.22%
2025-01-10	85.40	-	-	-	-	0	0	-	85.40	-	-	-	-	0	-	-0.63%
2025-01-09	85.94	-	-	-	-	0	0	-	85.94	-	-	-	-	0	-	-0.37%
2025-01-08	86.26	-	-	-	-	0	0	-	86.26	-	-	-	-	0	-	-0.53%
2025-01-07	86.72	-	-	-	-	0	0	-	86.72	-	-	-	-	0	-	1.24%
2025-01-06	85.66	-	-	-	-	0	0	-	85.66	-	-	-	-	0	-	0.19%
2025-01-03	85.50	-	-	85.50	85.50	250	21,375	85.500	85.50	-	-	85.50	85.50	250	85.500	-0.33%
2025-01-02	85.78	-	-	-	-	0	0	-	85.78	-	-	-	-	0	-	-1.97%
2024-12-31	87.50	87.02	87.50	-	-	0	0	-	87.50	87.02	87.50	-	-	0	-	-0.55%
2024-12-30	87.98	-	-	-	-	0	0	-	87.98	-	-	-	-	0	-	0.00%
2024-12-27	87.98	-	-	-	-	0	0	-	87.98	-	-	-	-	0	-	0.71%
2024-12-24	87.36	-	-	-	-	0	0	-	87.36	-	-	-	-	0	-	0.00%
2024-12-23	87.36	-	-	-	-	0	0	-	87.36	-	-	-	-	0	-	0.00%
2024-12-20	87.36	-	-	-	-	0	0	-	87.36	-	-	-	-	0	-	-0.46%
2024-12-19	87.76	-	-	-	-	0	0	-	87.76	-	-	-	-	0	-	-0.68%
2024-12-18	88.36	-	-	-	-	0	0	-	88.36	-	-	-	-	0	-	0.80%
2024-12-17	87.66	-	-	-	-	0	0	-	87.66	-	-	-	-	0	-	-0.23%
2024-12-16	87.86	-	-	-	-	0	0	-	87.86	-	-	-	-	0	-	-0.63%
2024-12-13	88.42	-	-	-	-	0	0	-	88.42	-	-	-	-	0	-	-1.12%
2024-12-12	89.42	-	-	-	-	0	0	-	89.42	-	-	-	-	0	-	0.49%
2024-12-11	88.98	-	-	-	-	0	0	-	88.98	-	-	-	-	0	-	-0.63%
2024-12-10	89.54	-	-	-	-	0	0	-	89.54	-	-	-	-	0	-	-0.75%
2024-12-09	90.22	-	-	-	-	0	0	-	90.22	-	-	-	-	0	-	2.04%
2024-12-06	88.42	-	-	-	-	0	0	-	88.42	-	-	-	-	0	-	0.39%
2024-12-05	88.08	-	-	-	-	0	0	-	88.08	-	-	-	-	0	-	0.00%
2024-12-04	88.08	-	-	-	-	0	0	-	88.08	-	-	-	-	0	-	0.34%
2024-12-03	87.78	-	-	-	-	0	0	-	87.78	-	-	-	-	0	-	0.62%
2024-12-02	87.24	-	-	-	-	0	0	-	87.24	-	-	-	-	0	-	1.02%
2024-11-29	86.36	-	-	-	-	0	0	-	86.36	-	-	-	-	0	-	0.26%
2024-11-28	86.14	-	-	-	-	0	0	-	86.14	-	-	-	-	0	-	-0.30%
2024-11-27	86.40	-	-	-	-	0	0	-	86.40	-	-	-	-	0	-	0.93%
2024-11-26	85.60	-	86.02	-	-	0	0	-	85.60	-	86.02	-	-	0	-	-0.44%
2024-11-25	85.98	-	-	86.20	86.20	700	60,340	86.200	85.98	-	-	86.20	86.20	700	86.200	-0.26%
2024-11-22	86.20	-	-	-	-	0	0	-	86.20	-	-	-	-	0	-	-1.17%
2024-11-21	87.22	-	-	87.24	87.24	500	43,620	87.240	87.22	-	-	87.24	87.24	500	87.240	-0.98%
2024-11-20	88.08	-	-	-	-	0	0	-	88.08	-	-	-	-	0	-	0.00%
2024-11-19	88.08	-	-	-	-	0	0	-	88.08	-	-	-	-	0	-	1.45%
2024-11-18	86.82	-	-	-	-	0	0	-	86.82	-	-	-	-	0	-	-0.73%
2024-11-15	87.46	-	-	-	-	0	0	-	87.46	-	-	-	-	0	-	-0.61%
2024-11-14	88.00	-	-	-	-	0	0	-	88.00	-	-	-	-	0	-	-1.48%
2024-11-13	89.32	-	-	89.20	89.20	500	44,600	89.200	89.32	-	-	89.20	89.20	500	89.200	-0.42%
2024-11-12	89.70	-	-	-	-	0	0	-	89.70	-	-	-	-	0	-	-1.84%
2024-11-11	91.38	91.38	-	90.72	90.72	50	4,536	90.720	91.38	91.38	-	90.72	90.72	50	90.720	0.37%
2024-11-08	91.04	-	-	-	-	0	0	-	91.04	-	-	-	-	0	-	0.51%
2024-11-07	90.58	-	-	90.10	90.10	300	27,030	90.100	90.58	-	-	90.10	90.10	300	90.100	0.13%
2024-11-06	90.46	-	-	90.68	90.68	100	9,068	90.680	90.46	-	-	90.68	90.68	100	90.680	-0.44%
2024-11-05	90.86	-	-	-	-	0	0	-	90.86	-	-	-	-	0	-	2.02%
2024-11-04	89.06	-	-	-	-	0	0	-	89.06	-	-	-	-	0	-	1.62%
2024-11-01	87.64	-	-	-	-	0	0	-	87.64	-	-	-	-	0	-	-0.77%
2024-10-31	88.32	-	-	-	-	0	0	-	88.32	-	-	-	-	0	-	0.00%
2024-10-30	88.32	-	-	-	-	0	0	-	88.32	-	-	-	-	0	-	0.00%
2024-10-29	88.32	-	-	-	-	0	0	-	88.32	-	-	-	-	0	-	0.14%
2024-10-28	88.20	-	-	-	-	0	0	-	88.20	-	-	-	-	0	-	0.36%
2024-10-25	87.88	-	-	87.56	87.56	1,300	113,828	87.560	87.88	-	-	87.56	87.56	1,300	87.560	0.34%
2024-10-24	87.58	-	-	-	-	0	0	-	87.58	-	-	-	-	0	-	-1.02%
2024-10-23	88.48	-	-	88.50	88.50	700	61,950	88.500	88.48	-	-	88.50	88.50	700	88.500	0.57%
2024-10-22	87.98	-	88.50	-	-	0	0	-	87.98	-	88.50	-	-	0	-	-0.57%
2024-10-21	88.48	-	-	88.50	89.06	1,050	93,198	88.760	88.48	-	-	88.50	89.06	1,050	88.760	-0.29%
2024-10-18	88.74	-	-	-	-	0	0	-	88.74	-	-	-	-	0	-	2.71%
2024-10-17	86.40	-	-	-	-	0	0	-	86.40	-	-	-	-	0	-	-0.76%
2024-10-16	87.06	-	-	-	-	0	0	-	87.06	-	-	-	-	0	-	-1.67%
2024-10-15	88.54	-	-	-	-	0	0	-	88.54	-	-	-	-	0	-	-1.67%
2024-10-14	90.04	-	-	-	-	0	0	-	90.04	-	-	-	-	0	-	-0.49%
2024-10-10	90.48	-	-	-	-	0	0	-	90.48	-	-	-	-	0	-	0.00%
2024-10-09	90.48	-	-	-	-	0	0	-	90.48	-	-	-	-	0	-	-1.33%
2024-10-08	91.70	-	-	-	-	0	0	-	91.70	-	-	-	-	0	-	-3.94%
2024-10-07	95.46	-	-	95.20	95.28	250	23,816	95.264	95.46	-	-	95.20	95.28	250	95.264	1.47%
2024-10-04	94.08	93.70	-	-	-	0	0	-	94.08	93.70	-	-	-	0	-	0.53%
2024-10-03	93.58	-	-	94.38	94.44	250	23,604	94.416	93.58	-	-	94.38	94.44	250	94.416	-0.78%
2024-10-02	94.32	-	-	94.32	94.32	100	9,432	94.320	94.32	-	-	94.32	94.32	100	94.320	2.66%
2024-09-30	91.88	-	-	91.56	91.88	600	55,032	91.720	91.88	-	-	91.56	91.88	600	91.720	5.13%
2024-09-27	87.40	-	87.40	87.08	87.40	2,300	200,924	87.358	87.40	-	87.40	87.08	87.40	2,300	87.358	1.65%
2024-09-26	85.98	-	-	-	-	0	0	-	85.98	-	-	-	-	0	-	3.19%
2024-09-25	83.32	-	-	84.00	84.00	100	8,400	84.000	83.32	-	-	84.00	84.00	100	84.000	1.26%
2024-09-24	82.28	-	-	80.90	80.90	350	28,315	80.900	82.28	-	-	80.90	80.90	350	80.900	2.03%
2024-09-23	80.64	-	-	-	-	0	0	-	80.64	-	-	-	-	0	-	0.00%
2024-09-20	80.64	-	-	-	-	0	0	-	80.64	-	-	-	-	0	-	1.00%
2024-09-19	79.84	-	-	78.72	79.42	450	35,494	78.876	79.84	-	-	78.72	79.42	450	78.876	0.53%
2024-09-17	79.42	-	-	79.26	79.26	50	3,963	79.260	79.42	-	-	79.26	79.26	50	79.260	-0.03%
2024-09-16	79.44	-	-	-	-	0	0	-	79.44	-	-	-	-	0	-	0.43%
2024-09-13	79.10	-	-	-	-	0	0	-	79.10	-	-	-	-	0	-	0.08%
2024-09-12	79.04	-	-	-	-	0	0	-	79.04	-	-	-	-	0	-	0.92%
2024-09-11	78.32	-	-	-	-	0	0	-	78.32	-	-	-	-	0	-	0.41%
2024-09-10	78.00	-	-	-	-	0	0	-	78.00	-	-	-	-	0	-	0.00%
2024-09-09	78.00	-	-	-	-	0	0	-	78.00	-	-	-	-	0	-	-0.91%
2024-09-05	78.72	-	-	-	-	0	0	-	78.72	-	-	-	-	0	-	0.00%
2024-09-04	78.72	-	-	-	-	0	0	-	78.72	-	-	-	-	0	-	-2.24%
2024-09-03	80.52	-	-	-	-	0	0	-	80.52	-	-	-	-	0	-	0.00%
2024-09-02	80.52	-	-	-	-	0	0	-	80.52	-	-	-	-	0	-	-1.32%
2024-08-30	81.60	-	-	-	-	0	0	-	81.60	-	-	-	-	0	-	1.39%
2024-08-29	80.48	-	-	-	-	0	0	-	80.48	-	-	-	-	0	-	0.00%
2024-08-28	80.48	-	-	-	-	0	0	-	80.48	-	-	-	-	0	-	0.00%
2024-08-27	80.48	-	-	-	-	0	0	-	80.48	-	-	-	-	0	-	0.00%
2024-08-26	80.48	-	-	-	-	0	0	-	80.48	-	-	-	-	0	-	0.00%
2024-08-23	80.48	-	-	-	-	0	0	-	80.48	-	-	-	-	0	-	0.00%
2024-08-22	80.48	-	-	-	-	0	0	-	80.48	-	-	-	-	0	-	0.02%
2024-08-21	80.46	-	-	-	-	0	0	-	80.46	-	-	-	-	0	-	0.00%
2024-08-20	80.46	-	-	-	-	0	0	-	80.46	-	-	-	-	0	-	0.73%
2024-08-19	79.88	-	-	-	-	0	0	-	79.88	-	-	-	-	0	-	0.76%
2024-08-16	79.28	-	-	-	-	0	0	-	79.28	-	-	-	-	0	-	1.48%
2024-08-15	78.12	-	-	-	-	0	0	-	78.12	-	-	-	-	0	-	0.00%
2024-08-14	78.12	-	-	-	-	0	0	-	78.12	-	-	-	-	0	-	0.80%
2024-08-13	77.50	-	-	-	-	0	0	-	77.50	-	-	-	-	0	-	1.12%
2024-08-12	76.64	-	-	-	-	0	0	-	76.64	-	-	-	-	0	-	0.79%
2024-08-09	76.04	-	-	-	-	0	0	-	76.04	-	-	-	-	0	-	0.00%
2024-08-08	76.04	-	-	-	-	0	0	-	76.04	-	-	-	-	0	-	0.00%
2024-08-07	76.04	-	-	-	-	0	0	-	76.04	-	-	-	-	0	-	1.74%
2024-08-06	74.74	-	-	-	-	0	0	-	74.74	-	-	-	-	0	-	0.92%
2024-08-05	74.06	73.80	-	74.22	74.22	100	7,422	74.220	74.06	73.80	-	74.22	74.22	100	74.220	-4.68%
2024-08-02	77.70	-	-	-	-	0	0	-	77.70	-	-	-	-	0	-	-3.79%
2024-08-01	80.76	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	-0.27%
2024-07-31	80.98	-	-	-	-	0	0	-	80.98	-	-	-	-	0	-	2.45%
2024-07-30	79.04	-	-	-	-	0	0	-	79.04	-	-	-	-	0	-	0.00%
2024-07-29	79.04	-	-	-	-	0	0	-	79.04	-	-	-	-	0	-	0.28%
2024-07-26	78.82	-	-	78.82	78.82	3,400	267,988	78.820	78.82	-	-	78.82	78.82	3,400	78.820	-0.61%
2024-07-25	79.30	-	-	-	-	0	0	-	79.30	-	-	-	-	0	-	-1.78%
2024-07-24	80.74	-	-	-	-	0	0	-	80.74	-	-	-	-	0	-	-0.79%
2024-07-23	81.38	-	-	-	-	0	0	-	81.38	-	-	-	-	0	-	-0.95%
2024-07-22	82.16	-	-	-	-	0	0	-	82.16	-	-	-	-	0	-	-0.29%
2024-07-19	82.40	-	-	-	-	0	0	-	82.40	-	-	-	-	0	-	-1.27%
2024-07-18	83.46	-	-	-	-	0	0	-	83.46	-	-	-	-	0	-	-0.38%
2024-07-17	83.78	-	-	-	-	0	0	-	83.78	-	-	-	-	0	-	0.00%
2024-07-16	83.78	-	-	83.50	83.78	1,200	100,256	83.547	83.78	-	-	83.50	83.78	1,200	83.547	-0.59%
2024-07-15	84.28	-	84.38	-	-	0	0	-	84.28	-	84.38	-	-	0	-	0.00%
2024-07-12	84.28	-	-	-	-	0	0	-	84.28	-	-	-	-	0	-	0.00%
2024-07-11	84.28	-	-	-	-	0	0	-	84.28	-	-	-	-	0	-	1.96%
2024-07-10	82.66	-	-	-	-	0	0	-	82.66	-	-	-	-	0	-	0.02%
2024-07-09	82.64	-	-	-	-	0	0	-	82.64	-	-	-	-	0	-	1.22%
2024-07-08	81.64	-	-	-	-	0	0	-	81.64	-	-	-	-	0	-	0.00%
2024-07-05	81.64	-	-	-	-	0	0	-	81.64	-	-	-	-	0	-	0.34%
2024-07-04	81.36	-	-	81.00	81.00	500	40,500	81.000	81.36	-	-	81.00	81.00	500	81.000	0.89%
2024-07-03	80.64	-	81.00	-	-	0	0	-	80.64	-	81.00	-	-	0	-	0.57%
2024-07-02	80.18	-	81.00	-	-	0	0	-	80.18	-	81.00	-	-	0	-	-0.74%
2024-06-28	80.78	-	81.00	-	-	0	0	-	80.78	-	81.00	-	-	0	-	0.00%
2024-06-27	80.78	-	-	-	-	0	0	-	80.78	-	-	-	-	0	-	-0.54%
2024-06-26	81.22	-	-	-	-	0	0	-	81.22	-	-	-	-	0	-	0.57%
2024-06-25	80.76	-	-	-	-	0	0	-	80.76	-	-	-	-	0	-	-1.10%
2024-06-24	81.66	-	-	-	-	0	0	-	81.66	-	-	-	-	0	-	-0.87%
2024-06-21	82.38	-	-	-	-	0	0	-	82.38	-	-	-	-	0	-	-0.41%
2024-06-20	82.72	-	-	-	-	0	0	-	82.72	-	-	-	-	0	-	0.00%
2024-06-19	82.72	-	-	82.64	82.64	100	8,264	82.640	82.72	-	-	82.64	82.64	100	82.640	1.05%
2024-06-18	81.86	-	-	-	-	0	0	-	81.86	-	-	-	-	0	-	1.14%
2024-06-17	80.94	-	-	-	-	0	0	-	80.94	-	-	-	-	0	-	0.00%
2024-06-14	80.94	-	-	-	-	0	0	-	80.94	-	-	-	-	0	-	0.00%
2024-06-13	80.94	-	-	-	-	0	0	-	80.94	-	-	-	-	0	-	0.00%
2024-06-12	80.94	-	-	-	-	0	0	-	80.94	-	-	-	-	0	-	-0.47%
2024-06-11	81.32	-	-	-	-	0	0	-	81.32	-	-	-	-	0	-	-0.22%
2024-06-07	81.50	-	-	-	-	0	0	-	81.50	-	-	-	-	0	-	-0.37%
2024-06-06	81.80	-	-	81.80	81.80	2,000	163,600	81.800	81.80	-	-	81.80	81.80	2,000	81.800	1.46%
2024-06-05	80.62	-	81.20	-	-	0	0	-	80.62	-	81.20	-	-	0	-	0.00%
2024-06-04	80.62	-	-	-	-	0	0	-	80.62	-	-	-	-	0	-	0.90%
2024-06-03	79.90	-	-	-	-	0	0	-	79.90	-	-	-	-	0	-	0.99%
2024-05-31	79.12	-	-	-	-	0	0	-	79.12	-	-	-	-	0	-	-0.43%
2024-05-30	79.46	-	-	-	-	0	0	-	79.46	-	-	-	-	0	-	0.00%
2024-05-29	79.46	-	-	79.34	80.12	2,200	175,264	79.666	79.46	-	-	79.34	80.12	2,200	79.665	-1.39%
2024-05-28	80.58	-	-	-	-	0	0	-	80.58	-	-	-	-	0	-	0.00%
2024-05-27	80.58	-	-	-	-	0	0	-	80.58	-	-	-	-	0	-	0.40%
2024-05-24	80.26	-	-	-	-	0	0	-	80.26	-	-	-	-	0	-	-1.40%
2024-05-23	81.40	-	81.50	81.40	81.40	1,400	113,960	81.400	81.40	-	81.50	81.40	81.40	1,400	81.400	0.47%
2024-05-22	81.02	-	-	-	-	0	0	-	81.02	-	-	-	-	0	-	0.00%
2024-05-21	81.02	-	-	-	-	0	0	-	81.02	-	-	-	-	0	-	-1.15%
2024-05-20	81.96	-	-	81.96	81.96	50	4,098	81.960	81.96	-	-	81.96	81.96	50	81.960	0.42%
2024-05-17	81.62	-	81.96	-	-	0	0	-	81.62	-	81.96	-	-	0	-	0.25%
2024-05-16	81.42	-	81.96	-	-	0	0	-	81.42	-	81.96	-	-	0	-	1.60%
2024-05-14	80.14	-	81.96	80.14	80.14	50	4,007	80.140	80.14	-	81.96	80.14	80.14	50	80.140	0.00%
2024-05-13	80.14	-	81.96	-	-	0	0	-	80.14	-	81.96	-	-	0	-	-0.17%
2024-05-10	80.28	-	81.96	-	-	0	0	-	80.28	-	81.96	-	-	0	-	0.00%
2024-05-09	80.28	-	81.96	-	-	0	0	-	80.28	-	81.96	-	-	0	-	0.00%
2024-05-08	80.28	-	81.96	-	-	0	0	-	80.28	-	81.96	-	-	0	-	-1.11%
2024-05-07	81.18	-	81.96	-	-	0	0	-	81.18	-	81.96	-	-	0	-	0.02%
2024-05-06	81.16	-	81.96	-	-	0	0	-	81.16	-	81.96	-	-	0	-	1.02%
2024-05-03	80.34	-	81.96	-	-	0	0	-	80.34	-	81.96	-	-	0	-	1.54%
2024-05-02	79.12	-	81.96	-	-	0	0	-	79.12	-	81.96	-	-	0	-	0.97%
2024-04-30	78.36	-	81.96	-	-	0	0	-	78.36	-	81.96	-	-	0	-	0.00%
2024-04-29	78.36	-	81.96	-	-	0	0	-	78.36	-	81.96	-	-	0	-	1.61%
2024-04-26	77.12	-	81.96	75.76	75.76	1,680	127,274	75.758	77.12	-	81.96	75.76	75.76	1,680	75.758	1.10%
2024-04-25	76.28	-	81.96	-	-	0	0	-	76.28	-	81.96	-	-	0	-	-0.63%
2024-04-24	76.76	-	81.96	-	-	0	0	-	76.76	-	81.96	-	-	0	-	2.32%
2024-04-23	75.02	-	81.96	-	-	0	0	-	75.02	-	81.96	-	-	0	-	0.29%
2024-04-22	74.80	-	81.96	-	-	0	0	-	74.80	-	81.96	-	-	0	-	0.00%
2024-04-19	74.80	-	81.96	-	-	0	0	-	74.80	-	81.96	-	-	0	-	-2.12%
2024-04-18	76.42	-	81.96	-	-	0	0	-	76.42	-	81.96	-	-	0	-	0.39%
2024-04-17	76.12	-	81.96	75.88	76.12	1,750	132,814	75.894	76.12	-	81.96	75.88	76.12	1,750	75.894	3.00%
2024-04-16	73.90	73.90	81.96	73.90	73.90	1,650	121,935	73.900	73.90	73.90	81.96	73.90	73.90	1,650	73.900	-5.57%
2024-04-15	78.26	-	81.96	-	-	0	0	-	78.26	-	81.96	-	-	0	-	-0.63%
2024-04-12	78.76	-	81.96	-	-	0	0	-	78.76	-	81.96	-	-	0	-	-0.93%
2024-04-11	79.50	-	81.96	-	-	0	0	-	79.50	-	81.96	-	-	0	-	-0.53%
2024-04-10	79.92	-	81.96	-	-	0	0	-	79.92	-	81.96	-	-	0	-	0.50%
2024-04-09	79.52	-	81.96	79.52	79.52	750	59,640	79.520	79.52	-	81.96	79.52	79.52	750	79.520	0.20%
2024-04-08	79.36	-	81.96	-	-	0	0	-	79.36	-	81.96	-	-	0	-	0.00%
2024-04-05	79.36	-	81.96	-	-	0	0	-	79.36	-	81.96	-	-	0	-	-0.48%
2024-04-03	79.74	-	81.96	-	-	0	0	-	79.74	-	81.96	-	-	0	-	-0.85%
2024-04-02	80.42	-	81.96	-	-	0	0	-	80.42	-	81.96	-	-	0	-	1.41%
2024-03-28	79.30	-	81.96	-	-	0	0	-	79.30	-	81.96	-	-	0	-	-1.64%
2024-03-27	80.62	-	81.96	-	-	0	0	-	80.62	-	81.96	-	-	0	-	0.00%
2024-03-26	80.62	-	81.96	-	-	0	0	-	80.62	-	81.96	-	-	0	-	0.00%
2024-03-25	80.62	-	81.96	-	-	0	0	-	80.62	-	81.96	-	-	0	-	-0.76%
2024-03-22	81.24	-	82.50	-	-	0	0	-	81.24	-	82.50	-	-	0	-	-0.90%
2024-03-21	81.98	-	82.50	-	-	0	0	-	81.98	-	82.50	-	-	0	-	0.91%
2024-03-20	81.24	-	82.50	-	-	0	0	-	81.24	-	82.50	-	-	0	-	0.00%
2024-03-19	81.24	-	82.50	-	-	0	0	-	81.24	-	82.50	-	-	0	-	-0.34%
2024-03-18	81.52	-	82.50	-	-	0	0	-	81.52	-	82.50	-	-	0	-	0.89%
2024-03-15	80.80	-	82.50	-	-	0	0	-	80.80	-	82.50	-	-	0	-	-1.44%
2024-03-14	81.98	-	82.50	-	-	0	0	-	81.98	-	82.50	-	-	0	-	-0.63%
2024-03-13	82.50	-	-	-	-	0	0	-	82.50	-	-	-	-	0	-	0.00%
2024-03-12	82.50	-	-	-	-	0	0	-	82.50	-	-	-	-	0	-	1.38%
2024-03-11	81.38	-	-	-	-	0	0	-	81.38	-	-	-	-	0	-	0.79%
2024-03-08	80.74	-	-	80.74	80.74	50	4,037	80.740	80.74	-	-	80.74	80.74	50	80.740	1.30%
2024-03-07	79.70	-	-	-	-	0	0	-	79.70	-	-	-	-	0	-	0.00%
2024-03-06	79.70	-	-	-	-	0	0	-	79.70	-	-	-	-	0	-	0.08%
2024-03-05	79.64	-	-	-	-	0	0	-	79.64	-	-	-	-	0	-	-0.35%
2024-03-04	79.92	-	-	-	-	0	0	-	79.92	-	-	-	-	0	-	0.50%
2024-03-01	79.52	-	-	-	-	0	0	-	79.52	-	-	-	-	0	-	1.51%
2024-02-29	78.34	-	-	-	-	0	0	-	78.34	-	-	-	-	0	-	0.56%
2024-02-28	77.90	-	-	-	-	0	0	-	77.90	-	-	-	-	0	-	-0.76%
2024-02-27	78.50	-	-	77.80	77.80	1,900	147,820	77.800	78.50	-	-	77.80	77.80	1,900	77.800	1.42%
2024-02-26	77.40	-	-	-	-	0	0	-	77.40	-	-	-	-	0	-	0.00%
2024-02-23	77.40	-	-	-	-	0	0	-	77.40	-	-	-	-	0	-	0.10%
2024-02-22	77.32	-	-	-	-	0	0	-	77.32	-	-	-	-	0	-	1.42%
2024-02-21	76.24	-	-	76.12	76.12	1,000	76,120	76.120	76.24	-	-	76.12	76.12	1,000	76.120	0.29%
2024-02-20	76.02	-	76.02	-	-	0	0	-	76.02	-	76.02	-	-	0	-	-0.31%
2024-02-19	76.26	-	76.34	-	-	0	0	-	76.26	-	76.34	-	-	0	-	-0.21%
2024-02-16	76.42	-	-	-	-	0	0	-	76.42	-	-	-	-	0	-	1.22%
2024-02-15	75.50	-	-	-	-	0	0	-	75.50	-	-	-	-	0	-	0.85%
2024-02-14	74.86	-	-	-	-	0	0	-	74.86	-	-	-	-	0	-	0.00%
2024-02-09	74.86	-	-	-	-	0	0	-	74.86	-	-	-	-	0	-	-0.32%
2024-02-08	75.10	-	-	75.10	75.10	50	3,755	75.100	75.10	-	-	75.10	75.10	50	75.100	1.19%
2024-02-07	74.22	-	-	-	-	0	0	-	74.22	-	-	-	-	0	-	0.00%
2024-02-06	74.22	-	-	73.56	73.56	750	55,170	73.560	74.22	-	-	73.56	73.56	750	73.560	1.45%
2024-02-05	73.16	72.60	73.56	-	-	0	0	-	73.16	72.60	73.56	-	-	0	-	0.00%
2024-02-02	73.16	-	73.50	-	-	0	0	-	73.16	-	73.50	-	-	0	-	1.13%
2024-02-01	72.34	-	-	-	-	0	0	-	72.34	-	-	-	-	0	-	0.14%
2024-01-31	72.24	-	-	72.24	72.24	150	10,836	72.240	72.24	-	-	72.24	72.24	150	72.240	-1.85%
2024-01-30	73.60	-	-	-	-	0	0	-	73.60	-	-	-	-	0	-	-0.97%
2024-01-29	74.32	-	-	-	-	0	0	-	74.32	-	-	-	-	0	-	-0.21%
2024-01-26	74.48	-	-	-	-	0	0	-	74.48	-	-	-	-	0	-	-1.40%
2024-01-25	75.54	-	-	-	-	0	0	-	75.54	-	-	-	-	0	-	0.00%
2024-01-24	75.54	-	-	-	-	0	0	-	75.54	-	-	-	-	0	-	1.10%
2024-01-23	74.72	-	-	-	-	0	0	-	74.72	-	-	-	-	0	-	1.16%
2024-01-22	73.86	-	-	-	-	0	0	-	73.86	-	-	-	-	0	-	-0.40%
2024-01-19	74.16	-	-	-	-	0	0	-	74.16	-	-	-	-	0	-	0.60%
2024-01-18	73.72	-	-	-	-	0	0	-	73.72	-	-	-	-	0	-	0.14%
2024-01-17	73.62	-	-	73.74	73.74	250	18,435	73.740	73.62	-	-	73.74	73.74	250	73.740	-3.16%
2024-01-16	76.02	-	-	-	-	0	0	-	76.02	-	-	-	-	0	-	-1.07%
2024-01-15	76.84	-	-	-	-	0	0	-	76.84	-	-	-	-	0	-	-0.57%
2024-01-12	77.28	-	-	-	-	0	0	-	77.28	-	-	-	-	0	-	-0.18%
2024-01-11	77.42	-	-	-	-	0	0	-	77.42	-	-	-	-	0	-	1.31%
2024-01-10	76.42	-	-	-	-	0	0	-	76.42	-	-	-	-	0	-	0.00%
2024-01-09	76.42	-	-	-	-	0	0	-	76.42	-	-	-	-	0	-	0.08%
2024-01-08	76.36	-	-	-	-	0	0	-	76.36	-	-	-	-	0	-	-0.88%
2024-01-05	77.04	-	-	-	-	0	0	-	77.04	-	-	-	-	0	-	-1.46%
2024-01-04	78.18	-	-	-	-	0	0	-	78.18	-	-	-	-	0	-	-1.26%
2024-01-03	79.18	-	-	-	-	0	0	-	79.18	-	-	-	-	0	-	-1.66%
2024-01-02	80.52	-	-	-	-	0	0	-	80.52	-	-	-	-	0	-	-1.03%
2023-12-29	81.36	-	-	-	-	0	0	-	81.36	-	-	-	-	0	-	0.00%
2023-12-28	81.36	-	-	-	-	0	0	-	81.36	-	-	-	-	0	-	2.42%
2023-12-27	79.44	-	-	-	-	0	0	-	79.44	-	-	-	-	0	-	1.85%
2023-12-22	78.00	-	-	78.48	78.48	1,200	94,176	78.480	78.00	-	-	78.48	78.48	1,200	78.480	-0.59%
2023-12-21	78.46	-	78.48	-	-	0	0	-	78.46	-	78.48	-	-	0	-	0.00%
2023-12-20	78.46	-	-	-	-	0	0	-	78.46	-	-	-	-	0	-	0.44%
2023-12-19	78.12	-	-	78.04	78.04	1,150	89,746	78.040	78.12	-	-	78.04	78.04	1,150	78.040	0.00%
2023-12-18	78.12	77.76	78.22	-	-	0	0	-	78.12	77.76	78.22	-	-	0	-	-1.14%
2023-12-15	79.02	-	-	-	-	0	0	-	79.02	-	-	-	-	0	-	1.41%
2023-12-14	77.92	-	-	-	-	0	0	-	77.92	-	-	-	-	0	-	0.85%
2023-12-13	77.26	-	-	-	-	0	0	-	77.26	-	-	-	-	0	-	-0.31%
2023-12-12	77.50	-	-	77.50	77.50	400	31,000	77.500	77.50	-	-	77.50	77.50	400	77.500	0.23%
2023-12-11	77.32	-	-	-	-	0	0	-	77.32	-	-	-	-	0	-	0.00%
2023-12-08	77.32	-	-	-	-	0	0	-	77.32	-	-	-	-	0	-	0.00%
2023-12-07	77.32	-	-	-	-	0	0	-	77.32	-	-	-	-	0	-	-0.05%
2023-12-06	77.36	-	-	-	-	0	0	-	77.36	-	-	-	-	0	-	0.89%
2023-12-05	76.68	-	-	-	-	0	0	-	76.68	-	-	-	-	0	-	-1.99%
2023-12-04	78.24	-	-	-	-	0	0	-	78.24	-	-	-	-	0	-	-0.76%
2023-12-01	78.84	-	-	-	-	0	0	-	78.84	-	-	-	-	0	-	-0.76%
2023-11-30	79.44	-	-	-	-	0	0	-	79.44	-	-	-	-	0	-	0.00%
2023-11-29	79.44	-	-	-	-	0	0	-	79.44	-	-	-	-	0	-	0.00%
2023-11-28	79.44	-	-	-	-	0	0	-	79.44	-	-	-	-	0	-	0.10%
2023-11-27	79.36	-	-	79.26	79.26	50	3,963	79.260	79.36	-	-	79.26	79.26	50	79.260	-0.90%
2023-11-24	80.08	-	-	-	-	0	0	-	80.08	-	-	-	-	0	-	-1.16%
2023-11-23	81.02	-	-	-	-	0	0	-	81.02	-	-	-	-	0	-	0.62%
2023-11-22	80.52	-	-	-	-	0	0	-	80.52	-	-	-	-	0	-	-0.05%
2023-11-21	80.56	-	-	-	-	0	0	-	80.56	-	-	-	-	0	-	0.65%
2023-11-20	80.04	-	-	-	-	0	0	-	80.04	-	-	-	-	0	-	0.18%
2023-11-17	79.90	-	-	-	-	0	0	-	79.90	-	-	-	-	0	-	-0.25%
2023-11-16	80.10	-	-	-	-	0	0	-	80.10	-	-	-	-	0	-	-0.52%
2023-11-15	80.52	-	-	-	-	0	0	-	80.52	-	-	-	-	0	-	2.86%
2023-11-14	78.28	-	-	-	-	0	0	-	78.28	-	-	-	-	0	-	0.00%
2023-11-13	78.28	-	-	-	-	0	0	-	78.28	-	-	-	-	0	-	0.49%
2023-11-10	77.90	-	-	-	-	0	0	-	77.90	-	-	-	-	0	-	-1.32%
2023-11-09	78.94	-	-	-	-	0	0	-	78.94	-	-	-	-	0	-	0.00%
2023-11-08	78.94	-	-	-	-	0	0	-	78.94	-	-	-	-	0	-	-0.23%
2023-11-07	79.12	-	-	-	-	0	0	-	79.12	-	-	-	-	0	-	-1.42%
2023-11-06	80.26	-	-	79.80	79.80	2,000	159,600	79.800	80.26	-	-	79.80	79.80	2,000	79.800	4.15%
2023-11-03	77.06	-	-	-	-	0	0	-	77.06	-	-	-	-	0	-	2.64%
2023-11-02	75.08	-	-	-	-	0	0	-	75.08	-	-	-	-	0	-	1.13%
2023-11-01	74.24	-	-	-	-	0	0	-	74.24	-	-	-	-	0	-	-0.11%
2023-10-31	74.32	-	75.50	-	-	0	0	-	74.32	-	75.50	-	-	0	-	-0.99%
2023-10-30	75.06	-	75.50	-	-	0	0	-	75.06	-	75.50	-	-	0	-	0.75%
2023-10-27	74.50	-	75.50	-	-	0	0	-	74.50	-	75.50	-	-	0	-	1.09%
2023-10-26	73.70	-	75.50	-	-	0	0	-	73.70	-	75.50	-	-	0	-	-2.05%
2023-10-25	75.24	-	75.50	-	-	0	0	-	75.24	-	75.50	-	-	0	-	0.00%
2023-10-24	75.24	-	-	-	-	0	0	-	75.24	-	-	-	-	0	-	-0.71%
2023-10-20	75.78	-	-	-	-	0	0	-	75.78	-	-	-	-	0	-	-0.99%
2023-10-19	76.54	-	-	-	-	0	0	-	76.54	-	-	-	-	0	-	-1.82%
2023-10-18	77.96	77.68	78.14	-	-	0	0	-	77.96	77.68	78.14	-	-	0	-	-0.26%
2023-10-17	78.16	-	-	-	-	0	0	-	78.16	-	-	-	-	0	-	0.13%
2023-10-16	78.06	-	-	-	-	0	0	-	78.06	-	-	-	-	0	-	-1.76%
2023-10-13	79.46	-	-	-	-	0	0	-	79.46	-	-	-	-	0	-	-1.71%
2023-10-12	80.84	-	-	-	-	0	0	-	80.84	-	-	-	-	0	-	1.61%
2023-10-11	79.56	-	-	79.50	79.50	150	11,925	79.500	79.56	-	-	79.50	79.50	150	79.500	0.91%
2023-10-10	78.84	78.38	78.84	76.02	79.18	1,000	76,336	76.336	78.84	78.38	78.84	76.02	79.18	1,000	76.336	1.31%
2023-10-09	77.82	-	79.50	-	-	0	0	-	77.82	-	79.50	-	-	0	-	0.05%
2023-10-06	77.78	-	-	77.64	77.64	100	7,764	77.640	77.78	-	-	77.64	77.64	100	77.640	0.21%
2023-10-05	77.62	-	-	76.76	77.62	150	11,600	77.333	77.62	-	-	76.76	77.62	150	77.333	1.12%
2023-10-04	76.76	-	76.76	-	-	0	0	-	76.76	-	76.76	-	-	0	-	-1.77%
2023-10-03	78.14	-	78.54	-	-	0	0	-	78.14	-	78.54	-	-	0	-	-0.51%
2023-09-29	78.54	-	-	-	-	0	0	-	78.54	-	-	-	-	0	-	1.34%
2023-09-28	77.50	-	-	-	-	0	0	-	77.50	-	-	-	-	0	-	-1.32%
2023-09-27	78.54	-	-	-	-	0	0	-	78.54	-	-	-	-	0	-	0.05%
2023-09-26	78.50	-	-	-	-	0	0	-	78.50	-	-	-	-	0	-	-1.60%
2023-09-25	79.78	-	-	-	-	0	0	-	79.78	-	-	-	-	0	-	-0.40%
2023-09-22	80.10	-	-	-	-	0	0	-	80.10	-	-	-	-	0	-	0.88%
2023-09-21	79.40	-	-	-	-	0	0	-	79.40	-	-	-	-	0	-	-1.73%
2023-09-20	80.80	-	-	-	-	0	0	-	80.80	-	-	-	-	0	-	-0.83%
2023-09-19	81.48	-	-	81.44	81.44	450	36,648	81.440	81.48	-	-	81.44	81.44	450	81.440	-1.48%
2023-09-18	82.70	-	-	-	-	0	0	-	82.70	-	-	-	-	0	-	-0.67%
2023-09-15	83.26	-	-	-	-	0	0	-	83.26	-	-	-	-	0	-	0.77%
2023-09-14	82.62	-	-	-	-	0	0	-	82.62	-	-	-	-	0	-	0.22%
2023-09-13	82.44	-	-	-	-	0	0	-	82.44	-	-	-	-	0	-	-0.84%
2023-09-12	83.14	-	-	-	-	0	0	-	83.14	-	-	-	-	0	-	-0.48%
2023-09-11	83.54	-	-	-	-	0	0	-	83.54	-	-	-	-	0	-	-0.31%
2023-09-07	83.80	-	-	-	-	0	0	-	83.80	-	-	-	-	0	-	-1.74%
2023-09-06	85.28	-	-	-	-	0	0	-	85.28	-	-	-	-	0	-	-0.12%
2023-09-05	85.38	-	-	-	-	0	0	-	85.38	-	-	-	-	0	-	-0.33%
2023-09-04	85.66	-	-	-	-	0	0	-	85.66	-	-	-	-	0	-	0.97%
2023-08-31	84.84	-	-	-	-	0	0	-	84.84	-	-	-	-	0	-	0.00%
2023-08-30	84.84	-	-	-	-	0	0	-	84.84	-	-	-	-	0	-	0.00%
2023-08-29	84.84	84.84	85.06	84.32	84.32	50	4,216	84.320	84.84	84.84	85.06	84.32	84.32	50	84.320	1.95%
2023-08-28	83.22	-	-	-	-	0	0	-	83.22	-	-	-	-	0	-	0.70%
2023-08-25	82.64	-	-	-	-	0	0	-	82.64	-	-	-	-	0	-	-1.81%
2023-08-24	84.16	-	-	-	-	0	0	-	84.16	-	-	-	-	0	-	2.14%
2023-08-23	82.40	-	-	-	-	0	0	-	82.40	-	-	-	-	0	-	-0.53%
2023-08-22	82.84	-	-	-	-	0	0	-	82.84	-	-	-	-	0	-	0.53%
2023-08-21	82.40	-	-	-	-	0	0	-	82.40	-	-	-	-	0	-	-1.03%
2023-08-18	83.26	-	-	-	-	0	0	-	83.26	-	-	-	-	0	-	-0.81%
2023-08-17	83.94	-	-	83.54	83.54	50	4,177	83.540	83.94	-	-	83.54	83.54	50	83.540	-0.76%
2023-08-16	84.58	-	-	-	-	0	0	-	84.58	-	-	-	-	0	-	-1.54%
2023-08-15	85.90	-	-	-	-	0	0	-	85.90	-	-	-	-	0	-	-1.45%
2023-08-14	87.16	86.64	-	-	-	0	0	-	87.16	86.64	-	-	-	0	-	-1.49%
2023-08-11	88.48	-	-	-	-	0	0	-	88.48	-	-	-	-	0	-	-1.38%
2023-08-10	89.72	-	-	-	-	0	0	-	89.72	-	-	-	-	0	-	0.00%
2023-08-09	89.72	-	-	-	-	0	0	-	89.72	-	-	-	-	0	-	0.00%
2023-08-08	89.72	-	90.14	-	-	0	0	-	89.72	-	90.14	-	-	0	-	-1.49%
2023-08-07	91.08	-	-	90.60	90.60	1,200	108,720	90.600	91.08	-	-	90.60	90.60	1,200	90.600	-0.28%
2023-08-04	91.34	-	-	91.34	91.34	150	13,701	91.340	91.34	-	-	91.34	91.34	150	91.340	0.62%
2023-08-03	90.78	-	-	-	-	0	0	-	90.78	-	-	-	-	0	-	-0.42%
2023-08-02	91.16	-	91.74	-	-	0	0	-	91.16	-	91.74	-	-	0	-	-1.89%
2023-08-01	92.92	-	-	-	-	0	0	-	92.92	-	-	-	-	0	-	0.00%
2023-07-31	92.92	-	-	-	-	0	0	-	92.92	-	-	-	-	0	-	1.02%
2023-07-28	91.98	-	-	-	-	0	0	-	91.98	-	-	-	-	0	-	0.41%
2023-07-27	91.60	-	92.12	91.58	91.58	600	54,948	91.580	91.60	-	92.12	91.58	91.58	600	91.580	1.22%
2023-07-26	90.50	-	-	90.50	90.50	100	9,050	90.500	90.50	-	-	90.50	90.50	100	90.500	-0.07%
2023-07-25	90.56	90.04	-	-	-	0	0	-	90.56	90.04	-	-	-	0	-	2.12%
2023-07-24	88.68	-	-	-	-	0	0	-	88.68	-	-	-	-	0	-	-1.09%
2023-07-21	89.66	-	-	-	-	0	0	-	89.66	-	-	-	-	0	-	0.00%
2023-07-20	89.66	-	-	-	-	0	0	-	89.66	-	-	-	-	0	-	-1.19%
2023-07-19	90.74	-	-	-	-	0	0	-	90.74	-	-	-	-	0	-	-0.96%
2023-07-18	91.62	-	-	-	-	0	0	-	91.62	-	-	-	-	0	-	-0.41%
2023-07-14	92.00	-	-	-	-	0	0	-	92.00	-	-	-	-	0	-	0.00%
2023-07-13	92.00	-	-	91.68	91.68	100	9,168	91.680	92.00	-	-	91.68	91.68	100	91.680	2.34%
2023-07-12	89.90	-	-	-	-	0	0	-	89.90	-	-	-	-	0	-	0.63%
2023-07-11	89.34	-	-	-	-	0	0	-	89.34	-	-	-	-	0	-	1.41%
2023-07-10	88.10	-	-	88.14	88.14	100	8,814	88.140	88.10	-	-	88.14	88.14	100	88.140	0.80%
2023-07-07	87.40	-	-	86.80	87.40	6,100	529,540	86.810	87.40	-	-	86.80	87.40	6,100	86.810	-1.27%
2023-07-06	88.52	-	-	-	-	0	0	-	88.52	-	-	-	-	0	-	-1.40%
2023-07-05	89.78	-	-	-	-	0	0	-	89.78	-	-	-	-	0	-	-0.53%
2023-07-04	90.26	-	-	-	-	0	0	-	90.26	-	-	-	-	0	-	0.18%
2023-07-03	90.10	-	-	-	-	0	0	-	90.10	-	-	-	-	0	-	1.53%
2023-06-30	88.74	-	-	-	-	0	0	-	88.74	-	-	-	-	0	-	0.00%
2023-06-29	88.74	-	-	-	-	0	0	-	88.74	-	-	-	-	0	-	-0.02%
2023-06-28	88.76	-	-	-	-	0	0	-	88.76	-	-	-	-	0	-	0.02%
2023-06-27	88.74	-	-	-	-	0	0	-	88.74	-	-	-	-	0	-	0.09%
2023-06-26	88.66	-	-	-	-	0	0	-	88.66	-	-	-	-	0	-	-0.02%
2023-06-23	88.68	-	-	88.68	88.68	400	35,472	88.680	88.68	-	-	88.68	88.68	400	88.680	-2.42%
2023-06-21	90.88	-	-	-	-	0	0	-	90.88	-	-	-	-	0	-	-1.62%
2023-06-20	92.38	-	-	-	-	0	0	-	92.38	-	-	-	-	0	-	-0.82%
2023-06-19	93.14	-	-	-	-	0	0	-	93.14	-	-	-	-	0	-	-0.47%
2023-06-16	93.58	93.20	-	93.18	93.50	700	65,388	93.411	93.58	93.20	-	93.18	93.50	700	93.411	0.71%
2023-06-15	92.92	-	-	-	-	0	0	-	92.92	-	-	-	-	0	-	1.98%
2023-06-14	91.12	-	-	-	-	0	0	-	91.12	-	-	-	-	0	-	0.00%
2023-06-13	91.12	-	-	-	-	0	0	-	91.12	-	-	-	-	0	-	1.49%
2023-06-12	89.78	-	-	-	-	0	0	-	89.78	-	-	-	-	0	-	1.56%
2023-06-09	88.40	-	-	-	-	0	0	-	88.40	-	-	-	-	0	-	0.80%
2023-06-08	87.70	-	-	-	-	0	0	-	87.70	-	-	-	-	0	-	-0.81%
2023-06-07	88.42	-	-	-	-	0	0	-	88.42	-	-	-	-	0	-	0.00%
2023-06-06	88.42	-	-	-	-	0	0	-	88.42	-	-	-	-	0	-	0.00%
2023-06-05	88.42	-	-	-	-	0	0	-	88.42	-	-	-	-	0	-	0.00%
2023-06-02	88.42	-	-	88.34	88.34	100	8,834	88.340	88.42	-	-	88.34	88.34	100	88.340	2.74%
2023-06-01	86.06	-	-	-	-	0	0	-	86.06	-	-	-	-	0	-	0.00%
2023-05-31	86.06	-	-	87.12	87.12	100	8,712	87.120	86.06	-	-	87.12	87.12	100	87.120	-0.94%
2023-05-30	86.88	-	-	-	-	0	0	-	86.88	-	-	-	-	0	-	0.37%
2023-05-29	86.56	-	-	-	-	0	0	-	86.56	-	-	-	-	0	-	-0.14%
2023-05-25	86.68	-	-	86.68	86.68	2,500	216,700	86.680	86.68	-	-	86.68	86.68	2,500	86.680	-0.80%
2023-05-24	87.38	-	-	-	-	0	0	-	87.38	-	-	-	-	0	-	-0.55%
2023-05-23	87.86	-	-	-	-	0	0	-	87.86	-	-	-	-	0	-	0.00%
2023-05-22	87.86	-	-	-	-	0	0	-	87.86	-	-	-	-	0	-	0.37%
2023-05-19	87.54	-	-	87.54	87.54	150	13,131	87.540	87.54	-	-	87.54	87.54	150	87.540	-0.07%
2023-05-18	87.60	-	-	-	-	0	0	-	87.60	-	-	-	-	0	-	0.71%
2023-05-17	86.98	-	-	-	-	0	0	-	86.98	-	-	-	-	0	-	-0.50%
2023-05-16	87.42	-	-	-	-	0	0	-	87.42	-	-	-	-	0	-	0.85%
2023-05-15	86.68	-	-	-	-	0	0	-	86.68	-	-	-	-	0	-	0.72%
2023-05-12	86.06	-	-	-	-	0	0	-	86.06	-	-	-	-	0	-	0.00%
2023-05-11	86.06	-	-	86.06	86.06	100	8,606	86.060	86.06	-	-	86.06	86.06	100	86.060	0.65%
2023-05-10	85.50	-	-	-	-	0	0	-	85.50	-	-	-	-	0	-	-0.51%
2023-05-09	85.94	-	-	-	-	0	0	-	85.94	-	-	-	-	0	-	-0.05%
2023-05-08	85.98	-	-	-	-	0	0	-	85.98	-	-	-	-	0	-	0.61%
2023-05-05	85.46	-	-	-	-	0	0	-	85.46	-	-	-	-	0	-	0.00%
2023-05-04	85.46	-	-	-	-	0	0	-	85.46	-	-	-	-	0	-	0.00%
2023-05-03	85.46	-	-	-	-	0	0	-	85.46	-	-	-	-	0	-	0.00%
2023-05-02	85.46	-	-	-	-	0	0	-	85.46	-	-	-	-	0	-	0.16%
2023-04-28	85.32	-	-	-	-	0	0	-	85.32	-	-	-	-	0	-	0.26%
2023-04-27	85.10	-	-	85.10	85.10	100	8,510	85.100	85.10	-	-	85.10	85.10	100	85.100	0.85%
2023-04-26	84.38	-	-	-	-	0	0	-	84.38	-	-	-	-	0	-	0.09%
2023-04-25	84.30	-	-	-	-	0	0	-	84.30	-	-	-	-	0	-	-2.20%
2023-04-24	86.20	-	-	86.36	86.36	350	30,226	86.360	86.20	-	-	86.36	86.36	350	86.360	-0.76%
2023-04-21	86.86	-	-	-	-	0	0	-	86.86	-	-	-	-	0	-	-1.47%
2023-04-20	88.16	-	-	-	-	0	0	-	88.16	-	-	-	-	0	-	-0.41%
2023-04-19	88.52	-	-	-	-	0	0	-	88.52	-	-	-	-	0	-	-1.34%
2023-04-18	89.72	-	-	-	-	0	0	-	89.72	-	-	-	-	0	-	0.00%
2023-04-17	89.72	-	-	-	-	0	0	-	89.72	-	-	-	-	0	-	0.00%
2023-04-14	89.72	-	-	-	-	0	0	-	89.72	-	-	-	-	0	-	0.58%
2023-04-13	89.20	-	-	-	-	0	0	-	89.20	-	-	-	-	0	-	-0.11%
2023-04-12	89.30	-	-	-	-	0	0	-	89.30	-	-	-	-	0	-	-0.38%
2023-04-11	89.64	-	-	-	-	0	0	-	89.64	-	-	-	-	0	-	0.49%
2023-04-06	89.20	-	-	89.20	89.20	250	22,300	89.200	89.20	-	-	89.20	89.20	250	89.200	-1.61%
2023-04-04	90.66	-	-	-	-	0	0	-	90.66	-	-	-	-	0	-	-0.40%
2023-04-03	91.02	-	-	-	-	0	0	-	91.02	-	-	-	-	0	-	0.00%
2023-03-31	91.02	-	100.0	-	-	0	0	-	91.02	-	100.0	-	-	0	-	1.25%
2023-03-30	89.90	-	100.0	-	-	0	0	-	89.90	-	100.0	-	-	0	-	1.03%
2023-03-29	88.98	-	100.0	88.98	88.98	100	8,898	88.980	88.98	-	100.0	88.98	88.98	100	88.980	0.29%
2023-03-28	88.72	-	100.0	-	-	0	0	-	88.72	-	100.0	-	-	0	-	-0.02%
2023-03-27	88.74	-	100.0	-	-	0	0	-	88.74	-	100.0	-	-	0	-	-0.89%
2023-03-24	89.54	-	100.0	-	-	0	0	-	89.54	-	100.0	-	-	0	-	0.67%
2023-03-23	88.94	-	-	-	-	0	0	-	88.94	-	-	-	-	0	-	2.49%
2023-03-22	86.78	-	-	-	-	0	0	-	86.78	-	-	-	-	0	-	0.67%
2023-03-21	86.20	-	-	-	-	0	0	-	86.20	-	-	-	-	0	-	0.26%
2023-03-20	85.98	-	-	-	-	0	0	-	85.98	-	-	-	-	0	-	-0.07%
2023-03-17	86.04	-	-	85.30	85.30	5,000	426,500	85.300	86.04	-	-	85.30	85.30	5,000	85.300	1.37%
2023-03-16	84.88	-	-	-	-	0	0	-	84.88	-	-	-	-	0	-	-0.59%
2023-03-15	85.38	-	-	-	-	0	0	-	85.38	-	-	-	-	0	-	0.00%
2023-03-14	85.38	-	86.50	-	-	0	0	-	85.38	-	86.50	-	-	0	-	-1.29%
2023-03-13	86.50	-	-	-	-	0	0	-	86.50	-	-	-	-	0	-	0.75%
2023-03-10	85.86	-	100.0	85.86	85.86	150	12,879	85.860	85.86	-	100.0	85.86	85.86	150	85.860	-1.72%
2023-03-09	87.36	-	100.0	-	-	0	0	-	87.36	-	100.0	-	-	0	-	-0.09%
2023-03-08	87.44	-	100.0	-	-	0	0	-	87.44	-	100.0	-	-	0	-	-1.91%
2023-03-07	89.14	-	100.0	-	-	0	0	-	89.14	-	100.0	-	-	0	-	-0.04%
2023-03-06	89.18	-	100.0	-	-	0	0	-	89.18	-	100.0	-	-	0	-	1.85%
2023-03-03	87.56	-	100.0	-	-	0	0	-	87.56	-	100.0	-	-	0	-	0.64%
2023-03-02	87.00	-	100.0	-	-	0	0	-	87.00	-	100.0	-	-	0	-	-0.91%
2023-03-01	87.80	-	-	-	-	0	0	-	87.80	-	-	-	-	0	-	2.16%
2023-02-28	85.94	-	-	-	-	0	0	-	85.94	-	-	-	-	0	-	-0.14%
2023-02-27	86.06	-	-	-	-	0	0	-	86.06	-	-	-	-	0	-	-0.76%
2023-02-24	86.72	-	100.0	-	-	0	0	-	86.72	-	100.0	-	-	0	-	-0.91%
2023-02-23	87.52	-	100.0	-	-	0	0	-	87.52	-	100.0	-	-	0	-	0.60%
2023-02-22	87.00	-	100.0	-	-	0	0	-	87.00	-	100.0	-	-	0	-	-1.85%
2023-02-21	88.64	-	100.0	-	-	0	0	-	88.64	-	100.0	-	-	0	-	-0.49%
2023-02-20	89.08	-	100.0	-	-	0	0	-	89.08	-	100.0	-	-	0	-	0.32%
2023-02-17	88.80	-	100.0	-	-	0	0	-	88.80	-	100.0	-	-	0	-	-2.07%
2023-02-16	90.68	-	100.0	-	-	0	0	-	90.68	-	100.0	-	-	0	-	0.02%
2023-02-15	90.66	-	100.0	-	-	0	0	-	90.66	-	100.0	-	-	0	-	-1.35%
2023-02-14	91.90	-	100.0	-	-	0	0	-	91.90	-	100.0	-	-	0	-	0.00%
2023-02-13	91.90	-	100.0	-	-	0	0	-	91.90	-	100.0	-	-	0	-	-0.93%
2023-02-10	92.76	-	100.0	-	-	0	0	-	92.76	-	100.0	-	-	0	-	-0.73%
2023-02-09	93.44	-	100.0	-	-	0	0	-	93.44	-	100.0	-	-	0	-	0.73%
2023-02-08	92.76	-	100.0	-	-	0	0	-	92.76	-	100.0	-	-	0	-	0.00%
2023-02-07	92.76	-	100.0	-	-	0	0	-	92.76	-	100.0	-	-	0	-	0.00%
2023-02-06	92.76	-	100.0	-	-	0	0	-	92.76	-	100.0	-	-	0	-	-2.81%
2023-02-03	95.44	-	100.0	-	-	0	0	-	95.44	-	100.0	-	-	0	-	-0.31%
2023-02-02	95.74	-	100.0	95.00	96.00	750	71,550	95.400	95.74	-	100.0	95.00	96.00	750	95.400	1.85%
2023-02-01	94.00	-	95.00	-	-	0	0	-	94.00	-	95.00	-	-	0	-	0.64%
2023-01-31	93.40	-	100.0	-	-	0	0	-	93.40	-	100.0	-	-	0	-	-0.89%
2023-01-30	94.24	-	100.0	94.80	94.80	100	9,480	94.800	94.24	-	100.0	94.80	94.80	100	94.800	-0.80%
2023-01-27	95.00	-	100.0	95.00	95.00	100	9,500	95.000	95.00	-	100.0	95.00	95.00	100	95.000	0.98%
2023-01-26	94.08	-	100.0	91.48	91.48	400	36,592	91.480	94.08	-	100.0	91.48	91.48	400	91.480	3.84%
2023-01-20	90.60	-	100.0	-	-	0	0	-	90.60	-	100.0	-	-	0	-	1.16%
2023-01-19	89.56	-	100.0	-	-	0	0	-	89.56	-	100.0	-	-	0	-	0.00%
2023-01-18	89.56	-	100.0	-	-	0	0	-	89.56	-	100.0	-	-	0	-	0.65%
2023-01-17	88.98	-	100.0	-	-	0	0	-	88.98	-	100.0	-	-	0	-	0.07%
2023-01-16	88.92	-	100.0	-	-	0	0	-	88.92	-	100.0	-	-	0	-	0.00%
2023-01-13	88.92	-	100.0	-	-	0	0	-	88.92	-	100.0	-	-	0	-	1.18%
2023-01-12	87.88	-	100.0	-	-	0	0	-	87.88	-	100.0	-	-	0	-	0.50%
2023-01-11	87.44	-	100.0	-	-	0	0	-	87.44	-	100.0	-	-	0	-	0.02%
2023-01-10	87.42	-	100.0	-	-	0	0	-	87.42	-	100.0	-	-	0	-	0.00%
2023-01-09	87.42	-	-	87.48	87.48	100	8,748	87.480	87.42	-	-	87.48	87.48	100	87.480	3.48%
2023-01-06	84.48	-	-	-	-	0	0	-	84.48	-	-	-	-	0	-	0.00%
2023-01-05	84.48	-	-	84.50	84.60	600	50,710	84.517	84.48	-	-	84.50	84.60	600	84.517	1.69%
2023-01-04	83.08	-	-	-	-	0	0	-	83.08	-	-	-	-	0	-	0.29%
2023-01-03	82.84	-	-	82.84	82.84	200	16,568	82.840	82.84	-	-	82.84	82.84	200	82.840	1.05%
2022-12-30	81.98	-	-	82.26	82.26	150	12,339	82.260	81.98	-	-	82.26	82.26	150	82.260	1.21%
2022-12-29	81.00	-	-	81.00	81.00	100	8,100	81.000	81.00	-	-	81.00	81.00	100	81.000	-0.37%
2022-12-28	81.30	-	-	81.26	81.26	350	28,441	81.260	81.30	-	-	81.26	81.26	350	81.260	0.49%
2022-12-23	80.90	-	-	-	-	0	0	-	80.90	-	-	-	-	0	-	-1.17%
2022-12-22	81.86	-	-	-	-	0	0	-	81.86	-	-	-	-	0	-	0.52%
2022-12-21	81.44	-	-	-	-	0	0	-	81.44	-	-	-	-	0	-	-0.56%
2022-12-20	81.90	-	-	-	-	0	0	-	81.90	-	-	-	-	0	-	-1.23%
2022-12-19	82.92	-	-	-	-	0	0	-	82.92	-	-	-	-	0	-	-0.26%
2022-12-16	83.14	-	-	-	-	0	0	-	83.14	-	-	-	-	0	-	-1.45%
2022-12-15	84.36	-	-	-	-	0	0	-	84.36	-	-	-	-	0	-	-0.28%
2022-12-14	84.60	-	-	-	-	0	0	-	84.60	-	-	-	-	0	-	0.43%
2022-12-13	84.24	-	-	-	-	0	0	-	84.24	-	-	-	-	0	-	-0.61%
2022-12-12	84.76	-	-	-	-	0	0	-	84.76	-	-	-	-	0	-	-1.90%
2022-12-09	86.40	-	-	-	-	0	0	-	86.40	-	-	-	-	0	-	1.53%
2022-12-08	85.10	-	-	-	-	0	0	-	85.10	-	-	-	-	0	-	0.93%
2022-12-07	84.32	-	-	-	-	0	0	-	84.32	-	-	-	-	0	-	-1.52%
2022-12-06	85.62	-	-	-	-	0	0	-	85.62	-	-	-	-	0	-	-1.88%
2022-12-05	87.26	-	-	87.26	87.26	50	4,363	87.260	87.26	-	-	87.26	87.26	50	87.260	2.20%
2022-12-02	85.38	-	-	-	-	0	0	-	85.38	-	-	-	-	0	-	0.35%
2022-12-01	85.08	-	-	-	-	0	0	-	85.08	-	-	-	-	0	-	1.45%
2022-11-30	83.86	-	-	-	-	0	0	-	83.86	-	-	-	-	0	-	1.65%
2022-11-29	82.50	-	-	-	-	0	0	-	82.50	-	-	-	-	0	-	1.75%
2022-11-28	81.08	-	-	-	-	0	0	-	81.08	-	-	-	-	0	-	-1.15%
2022-11-25	82.02	-	-	-	-	0	0	-	82.02	-	-	-	-	0	-	-0.80%
2022-11-24	82.68	-	-	-	-	0	0	-	82.68	-	-	-	-	0	-	1.30%
2022-11-23	81.62	-	-	-	-	0	0	-	81.62	-	-	-	-	0	-	1.49%
2022-11-22	80.42	-	-	80.42	80.42	50	4,021	80.420	80.42	-	-	80.42	80.42	50	80.420	-1.83%
2022-11-21	81.92	-	-	-	-	0	0	-	81.92	-	-	-	-	0	-	-1.92%
2022-11-18	83.52	-	-	-	-	0	0	-	83.52	-	-	-	-	0	-	-0.14%
2022-11-17	83.64	-	-	-	-	0	0	-	83.64	-	-	-	-	0	-	-1.51%
2022-11-16	84.92	-	-	-	-	0	0	-	84.92	-	-	-	-	0	-	0.00%
2022-11-15	84.92	-	-	-	-	0	0	-	84.92	-	-	-	-	0	-	1.68%
2022-11-14	83.52	-	-	-	-	0	0	-	83.52	-	-	-	-	0	-	-0.07%
2022-11-11	83.58	-	-	-	-	0	0	-	83.58	-	-	-	-	0	-	8.86%
2022-11-10	76.78	-	-	-	-	0	0	-	76.78	-	-	-	-	0	-	-2.09%
2022-11-09	78.42	-	-	78.32	78.32	6,000	469,920	78.320	78.42	-	-	78.32	78.32	6,000	78.320	-0.33%
2022-11-08	78.68	-	-	-	-	0	0	-	78.68	-	-	-	-	0	-	0.13%
2022-11-07	78.58	-	-	-	-	0	0	-	78.58	-	-	-	-	0	-	0.87%
2022-11-04	77.90	-	-	-	-	0	0	-	77.90	-	-	-	-	0	-	3.87%
2022-11-03	75.00	-	-	75.00	75.00	100	7,500	75.000	75.00	-	-	75.00	75.00	100	75.000	-1.96%
2022-11-02	76.50	76.50	77.04	-	-	0	0	-	76.50	76.50	77.04	-	-	0	-	1.38%
2022-11-01	75.46	-	-	-	-	0	0	-	75.46	-	-	-	-	0	-	3.71%
2022-10-31	72.76	-	-	72.76	72.76	8,700	633,012	72.760	72.76	-	-	72.76	72.76	8,700	72.760	0.47%
2022-10-28	72.42	-	-	-	-	0	0	-	72.42	-	-	-	-	0	-	-2.71%
2022-10-27	74.44	-	-	-	-	0	0	-	74.44	-	-	-	-	0	-	0.40%
2022-10-26	74.14	-	-	-	-	0	0	-	74.14	-	-	-	-	0	-	1.92%
2022-10-25	72.74	-	-	72.74	72.74	2,000	145,480	72.740	72.74	-	-	72.74	72.74	2,000	72.740	0.94%
2022-10-24	72.06	-	-	-	-	0	0	-	72.06	-	-	-	-	0	-	-2.28%
2022-10-21	73.74	-	-	-	-	0	0	-	73.74	-	-	-	-	0	-	-0.14%
2022-10-20	73.84	-	-	-	-	0	0	-	73.84	-	-	-	-	0	-	-2.43%
2022-10-19	75.68	-	-	-	-	0	0	-	75.68	-	-	-	-	0	-	0.00%
2022-10-18	75.68	-	-	-	-	0	0	-	75.68	-	-	-	-	0	-	0.00%
2022-10-17	75.68	-	-	74.90	74.90	2,000	149,800	74.900	75.68	-	-	74.90	74.90	2,000	74.900	-1.07%
2022-10-14	76.50	-	-	-	-	0	0	-	76.50	-	-	-	-	0	-	1.57%
2022-10-13	75.32	-	-	-	-	0	0	-	75.32	-	-	-	-	0	-	-1.15%
2022-10-12	76.20	-	-	-	-	0	0	-	76.20	-	-	-	-	0	-	0.24%
2022-10-11	76.02	-	-	-	-	0	0	-	76.02	-	-	-	-	0	-	-1.71%
2022-10-10	77.34	-	-	77.48	77.48	1,150	89,102	77.480	77.34	-	-	77.48	77.48	1,150	77.480	-3.33%
2022-10-07	80.00	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	-1.28%
2022-10-06	81.04	-	-	-	-	0	0	-	81.04	-	-	-	-	0	-	0.00%
2022-10-05	81.04	-	-	-	-	0	0	-	81.04	-	-	-	-	0	-	5.11%
2022-10-03	77.10	-	-	-	-	0	0	-	77.10	-	-	-	-	0	-	0.00%
2022-09-30	77.10	-	-	-	-	0	0	-	77.10	-	-	-	-	0	-	0.00%
2022-09-29	77.10	-	-	-	-	0	0	-	77.10	-	-	-	-	0	-	0.00%
2022-09-28	77.10	-	-	-	-	0	0	-	77.10	-	-	-	-	0	-	-3.14%
2022-09-27	79.60	-	-	-	-	0	0	-	79.60	-	-	-	-	0	-	0.00%
2022-09-26	79.60	-	-	-	-	0	0	-	79.60	-	-	-	-	0	-	-0.75%
2022-09-23	80.20	-	-	-	-	0	0	-	80.20	-	-	-	-	0	-	-0.96%
2022-09-22	80.98	-	-	-	-	0	0	-	80.98	-	-	-	-	0	-	-1.98%
2022-09-21	82.62	-	-	-	-	0	0	-	82.62	-	-	-	-	0	-	-1.15%
2022-09-20	83.58	-	-	-	-	0	0	-	83.58	-	-	-	-	0	-	1.16%
2022-09-19	82.62	-	-	-	-	0	0	-	82.62	-	-	-	-	0	-	-0.74%
2022-09-16	83.24	-	-	83.20	84.50	2,050	171,015	83.422	83.24	-	-	83.20	84.50	2,050	83.422	-2.73%
2022-09-15	85.58	-	-	85.58	85.58	250	21,395	85.580	85.58	-	-	85.58	85.58	250	85.580	-1.38%
2022-09-14	86.78	-	-	-	-	0	0	-	86.78	-	-	-	-	0	-	-2.25%
2022-09-13	88.78	-	-	-	-	0	0	-	88.78	-	-	-	-	0	-	1.53%
2022-09-09	87.44	-	-	-	-	0	0	-	87.44	-	-	-	-	0	-	1.32%
2022-09-08	86.30	-	-	-	-	0	0	-	86.30	-	-	-	-	0	-	0.00%
2022-09-07	86.30	-	-	-	-	0	0	-	86.30	-	-	-	-	0	-	-0.67%
2022-09-06	86.88	-	-	-	-	0	0	-	86.88	-	-	-	-	0	-	0.05%
2022-09-05	86.84	-	-	-	-	0	0	-	86.84	-	-	-	-	0	-	-0.62%
2022-09-02	87.38	-	-	-	-	0	0	-	87.38	-	-	-	-	0	-	-1.27%
2022-09-01	88.50	-	-	88.50	88.50	100	8,850	88.500	88.50	-	-	88.50	88.50	100	88.500	-1.36%
2022-08-31	89.72	88.50	-	-	-	0	0	-	89.72	88.50	-	-	-	0	-	-0.18%
2022-08-30	89.88	-	-	-	-	0	0	-	89.88	-	-	-	-	0	-	0.00%
2022-08-29	89.88	-	-	-	-	0	0	-	89.88	-	-	-	-	0	-	-1.68%
2022-08-26	91.42	-	-	-	-	0	0	-	91.42	-	-	-	-	0	-	0.00%
2022-08-25	91.42	-	-	90.70	90.70	50	4,535	90.700	91.42	-	-	90.70	90.70	50	90.700	1.92%
2022-08-24	89.70	-	-	90.96	90.96	2,000	181,920	90.960	89.70	-	-	90.96	90.96	2,000	90.960	-2.65%
2022-08-23	92.14	-	-	-	-	0	0	-	92.14	-	-	-	-	0	-	-0.63%
2022-08-22	92.72	-	-	-	-	0	0	-	92.72	-	-	-	-	0	-	-0.90%
2022-08-19	93.56	-	-	93.56	93.56	150	14,034	93.560	93.56	-	-	93.56	93.56	150	93.560	-1.72%
2022-08-18	95.20	-	95.20	-	-	0	0	-	95.20	-	95.20	-	-	0	-	-0.73%
2022-08-17	95.90	-	-	-	-	0	0	-	95.90	-	-	-	-	0	-	0.00%
2022-08-16	95.90	-	-	-	-	0	0	-	95.90	-	-	-	-	0	-	0.00%
2022-08-15	95.90	-	-	-	-	0	0	-	95.90	-	-	-	-	0	-	0.55%
2022-08-12	95.38	-	-	95.08	95.08	850	80,818	95.080	95.38	-	-	95.08	95.08	850	95.080	0.25%
2022-08-11	95.14	-	-	94.68	94.68	400	37,872	94.680	95.14	-	-	94.68	94.68	400	94.680	2.15%
2022-08-10	93.14	-	-	-	-	0	0	-	93.14	-	-	-	-	0	-	-2.02%
2022-08-09	95.06	93.80	-	-	-	0	0	-	95.06	93.80	-	-	-	0	-	0.00%
2022-08-08	95.06	93.80	-	95.60	95.60	50	4,780	95.600	95.06	93.80	-	95.60	95.60	50	95.600	-0.56%
2022-08-05	95.60	95.60	-	-	-	0	0	-	95.60	95.60	-	-	-	0	-	1.75%
2022-08-04	93.96	93.80	-	-	-	0	0	-	93.96	93.80	-	-	-	0	-	0.53%
2022-08-03	93.46	-	-	93.60	93.60	450	42,120	93.600	93.46	-	-	93.60	93.60	450	93.600	-0.17%
2022-08-02	93.62	-	-	-	-	0	0	-	93.62	-	-	-	-	0	-	-1.24%
2022-08-01	94.80	-	-	-	-	0	0	-	94.80	-	-	-	-	0	-	0.30%
2022-07-29	94.52	-	-	-	-	0	0	-	94.52	-	-	-	-	0	-	0.00%
2022-07-28	94.52	-	-	-	-	0	0	-	94.52	-	-	-	-	0	-	0.90%
2022-07-27	93.68	-	-	-	-	0	0	-	93.68	-	-	-	-	0	-	0.00%
2022-07-26	93.68	-	-	-	-	0	0	-	93.68	-	-	-	-	0	-	0.26%
2022-07-25	93.44	-	-	-	-	0	0	-	93.44	-	-	-	-	0	-	-1.10%
2022-07-22	94.48	-	-	-	-	0	0	-	94.48	-	-	-	-	0	-	1.22%
2022-07-21	93.34	-	-	-	-	0	0	-	93.34	-	-	-	-	0	-	0.78%
2022-07-20	92.62	-	-	-	-	0	0	-	92.62	-	-	-	-	0	-	0.04%
2022-07-19	92.58	-	-	-	-	0	0	-	92.58	-	-	-	-	0	-	-0.73%
2022-07-18	93.26	-	-	-	-	0	0	-	93.26	-	-	-	-	0	-	1.37%
2022-07-15	92.00	-	-	-	-	0	0	-	92.00	-	-	-	-	0	-	0.00%
2022-07-14	92.00	-	-	-	-	0	0	-	92.00	-	-	-	-	0	-	0.00%
2022-07-13	92.00	-	-	-	-	0	0	-	92.00	-	-	-	-	0	-	0.81%
2022-07-12	91.26	-	-	-	-	0	0	-	91.26	-	-	-	-	0	-	-1.87%
2022-07-11	93.00	-	-	93.00	93.00	200	18,600	93.000	93.00	-	-	93.00	93.00	200	93.000	-2.23%
2022-07-08	95.12	-	-	-	-	0	0	-	95.12	-	-	-	-	0	-	0.34%
2022-07-07	94.80	94.30	-	-	-	0	0	-	94.80	94.30	-	-	-	0	-	1.22%
2022-07-06	93.66	-	-	-	-	0	0	-	93.66	-	-	-	-	0	-	0.00%
2022-07-05	93.66	-	-	-	-	0	0	-	93.66	-	-	-	-	0	-	0.00%
2022-07-04	93.66	-	-	-	-	0	0	-	93.66	-	-	-	-	0	-	-0.23%
2022-06-30	93.88	-	-	-	-	0	0	-	93.88	-	-	-	-	0	-	-0.28%
2022-06-29	94.14	-	-	95.00	95.00	100	9,500	95.000	94.14	-	-	95.00	95.00	100	95.000	-3.01%
2022-06-28	97.06	95.00	-	-	-	0	0	-	97.06	95.00	-	-	-	0	-	0.27%
2022-06-27	96.80	96.44	-	96.80	96.80	500	48,400	96.800	96.80	96.44	-	96.80	96.80	500	96.800	1.49%
2022-06-24	95.38	-	-	95.38	95.38	100	9,538	95.380	95.38	-	-	95.38	95.38	100	95.380	3.90%
2022-06-23	91.80	-	-	-	-	0	0	-	91.80	-	-	-	-	0	-	0.26%
2022-06-22	91.56	-	-	-	-	0	0	-	91.56	-	-	-	-	0	-	-1.44%
2022-06-21	92.90	92.90	-	-	-	0	0	-	92.90	92.90	-	-	-	0	-	1.46%
2022-06-20	91.56	-	92.40	-	-	0	0	-	91.56	-	92.40	-	-	0	-	0.22%
2022-06-17	91.36	-	-	-	-	0	0	-	91.36	-	-	-	-	0	-	0.24%
2022-06-16	91.14	-	-	-	-	0	0	-	91.14	-	-	-	-	0	-	0.00%
2022-06-15	91.14	-	-	-	-	0	0	-	91.14	-	-	-	-	0	-	0.00%
2022-06-14	91.14	-	-	-	-	0	0	-	91.14	-	-	-	-	0	-	-0.96%
2022-06-13	92.02	-	-	-	-	0	0	-	92.02	-	-	-	-	0	-	-4.27%
2022-06-10	96.12	-	-	96.38	96.48	400	38,572	96.430	96.12	-	-	96.38	96.48	400	96.430	-1.09%
2022-06-09	97.18	96.00	-	96.98	97.24	2,500	242,580	97.032	97.18	96.00	-	96.98	97.24	2,500	97.032	0.23%
2022-06-08	96.96	-	-	-	-	0	0	-	96.96	-	-	-	-	0	-	1.96%
2022-06-07	95.10	-	-	-	-	0	0	-	95.10	-	-	-	-	0	-	-0.52%
2022-06-06	95.60	-	-	-	-	0	0	-	95.60	-	-	-	-	0	-	2.53%
2022-06-02	93.24	92.50	-	-	-	0	0	-	93.24	92.50	-	-	-	0	-	-0.51%
2022-06-01	93.72	-	-	-	-	0	0	-	93.72	-	-	-	-	0	-	0.00%
2022-05-31	93.72	-	-	-	-	0	0	-	93.72	-	-	-	-	0	-	1.10%
2022-05-30	92.70	-	-	-	-	0	0	-	92.70	-	-	-	-	0	-	3.46%
2022-05-27	89.60	-	-	-	-	0	0	-	89.60	-	-	-	-	0	-	1.38%
2022-05-26	88.38	-	-	-	-	0	0	-	88.38	-	-	-	-	0	-	-0.29%
2022-05-25	88.64	-	-	-	-	0	0	-	88.64	-	-	-	-	0	-	-0.14%
2022-05-24	88.76	-	-	89.42	89.42	250	22,355	89.420	88.76	-	-	89.42	89.42	250	89.420	-2.61%
2022-05-23	91.14	-	-	-	-	0	0	-	91.14	-	-	-	-	0	-	0.00%
2022-05-20	91.14	-	-	-	-	0	0	-	91.14	-	-	-	-	0	-	3.17%
2022-05-19	88.34	-	-	-	-	0	0	-	88.34	-	-	-	-	0	-	-1.84%
2022-05-18	90.00	-	-	90.00	90.00	55,150	4,926,032	89.321	90.00	-	-	90.00	90.00	55,150	89.321	1.03%
2022-05-17	89.08	-	-	-	-	0	0	-	89.08	-	-	-	-	0	-	2.94%
2022-05-16	86.54	-	-	-	-	0	0	-	86.54	-	-	-	-	0	-	0.00%
2022-05-13	86.54	-	-	86.38	86.38	200	17,276	86.380	86.54	-	-	86.38	86.38	200	86.380	2.10%
2022-05-12	84.76	-	86.90	85.50	85.50	250	21,375	85.500	84.76	-	86.90	85.50	85.50	250	85.500	-2.46%
2022-05-11	86.90	-	-	-	-	0	0	-	86.90	-	-	-	-	0	-	1.28%
2022-05-10	85.80	-	-	85.80	85.80	150	12,870	85.800	85.80	-	-	85.80	85.80	150	85.800	-2.68%
2022-05-06	88.16	-	-	88.12	88.16	3,550	312,838	88.123	88.16	-	-	88.12	88.16	3,550	88.123	-3.73%
2022-05-05	91.58	-	-	-	-	0	0	-	91.58	-	-	-	-	0	-	0.02%
2022-05-04	91.56	-	-	-	-	0	0	-	91.56	-	-	-	-	0	-	-0.41%
2022-05-03	91.94	-	-	-	-	0	0	-	91.94	-	-	-	-	0	-	2.63%
2022-04-29	89.58	-	-	-	-	0	0	-	89.58	-	-	-	-	0	-	0.00%
2022-04-28	89.58	-	-	-	-	0	0	-	89.58	-	-	-	-	0	-	0.72%
2022-04-27	88.94	-	-	-	-	0	0	-	88.94	-	-	-	-	0	-	0.84%
2022-04-26	88.20	-	-	-	-	0	0	-	88.20	-	-	-	-	0	-	0.41%
2022-04-25	87.84	-	-	88.00	88.26	2,400	211,798	88.249	87.84	-	-	88.00	88.26	2,400	88.249	-4.13%
2022-04-22	91.62	-	-	90.72	91.62	2,000	181,646	90.823	91.62	-	-	90.72	91.62	2,000	90.823	-1.23%
2022-04-21	92.76	-	-	92.76	93.48	550	51,378	93.415	92.76	-	-	92.76	93.48	550	93.415	-1.95%
2022-04-20	94.60	-	-	-	-	0	0	-	94.60	-	-	-	-	0	-	-0.63%
2022-04-19	95.20	-	-	-	-	0	0	-	95.20	-	-	-	-	0	-	-2.26%
2022-04-14	97.40	97.40	-	-	-	0	0	-	97.40	97.40	-	-	-	0	-	0.16%
2022-04-13	97.24	-	-	97.30	97.30	50	4,865	97.300	97.24	-	-	97.30	97.30	50	97.300	1.65%
2022-04-12	95.66	-	-	95.00	95.00	1,000	95,000	95.000	95.66	-	-	95.00	95.00	1,000	95.000	-0.85%
2022-04-11	96.48	-	-	-	-	0	0	-	96.48	-	-	-	-	0	-	-3.44%
2022-04-08	99.92	-	-	99.92	99.92	100	9,992	99.920	99.92	-	-	99.92	99.92	100	99.920	-1.41%
2022-04-07	101.4	-	-	-	-	0	0	-	101.3	-	-	-	-	0	-	-1.22%
2022-04-06	102.6	-	-	102.9	102.9	150	15,427	102.85	102.6	-	-	102.8	102.8	150	102.85	-1.54%
2022-04-04	104.2	102.0	-	-	-	0	0	-	104.2	102.0	-	-	-	0	-	2.31%
2022-04-01	101.9	-	-	101.4	101.6	350	35,550	101.57	101.8	-	-	101.4	101.6	350	101.57	-2.02%
2022-03-31	104.0	101.5	-	-	-	0	0	-	103.9	101.5	-	-	-	0	-	-0.19%
2022-03-30	104.2	101.5	-	103.9	104.1	1,000	103,910	103.91	104.2	101.5	-	103.9	104.1	1,000	103.91	1.56%
2022-03-29	102.6	101.5	-	-	-	0	0	-	102.6	101.5	-	-	-	0	-	0.54%
2022-03-28	102.0	101.5	102.0	102.0	102.0	200	20,400	102.00	102.0	101.5	102.0	102.0	102.0	200	102.00	-0.83%
2022-03-25	102.9	-	103.8	103.4	104.4	6,950	720,117	103.61	102.8	-	103.8	103.3	104.3	6,950	103.61	-2.37%
2022-03-24	105.4	104.4	-	-	-	0	0	-	105.3	104.3	-	-	-	0	-	-0.89%
2022-03-23	106.3	-	106.3	106.9	106.9	2,200	235,070	106.85	106.3	-	106.3	106.8	106.8	2,200	106.85	2.56%
2022-03-22	103.7	102.7	-	102.7	102.8	700	71,955	102.79	103.7	102.7	-	102.7	102.8	700	102.79	0.63%
2022-03-21	103.0	102.7	-	-	-	0	0	-	103.0	102.7	-	-	-	0	-	0.00%
2022-03-18	103.0	-	-	-	-	0	0	-	103.0	-	-	-	-	0	-	0.10%
2022-03-17	102.9	-	-	-	-	0	0	-	102.9	-	-	-	-	0	-	5.06%
2022-03-16	97.94	-	-	93.12	93.38	1,450	135,343	93.340	97.94	-	-	93.12	93.38	1,450	93.340	8.03%
2022-03-15	90.66	-	-	93.78	93.78	200	18,756	93.780	90.66	-	-	93.78	93.78	200	93.780	-3.57%
2022-03-14	94.02	-	-	93.92	97.24	9,850	933,538	94.775	94.02	-	-	93.92	97.24	9,850	94.775	-5.09%
2022-03-11	99.06	-	-	-	-	0	0	-	99.06	-	-	-	-	0	-	-2.69%
2022-03-10	101.8	-	-	101.8	101.8	400	40,720	101.80	101.8	-	-	101.8	101.8	400	101.80	3.39%
2022-03-09	98.46	96.90	-	97.00	97.30	150	14,580	97.200	98.46	96.90	-	97.00	97.30	150	97.200	-0.06%
2022-03-08	98.52	98.08	98.60	99.20	100.0	300	29,880	99.600	98.52	98.08	98.60	99.20	100.0	300	99.600	-1.58%
2022-03-07	100.1	99.50	-	99.24	101.2	800	80,326	100.41	100.1	99.50	-	99.24	101.2	800	100.41	-4.48%
2022-03-04	104.8	104.0	-	104.8	104.8	1,000	104,800	104.80	104.8	104.0	-	104.8	104.8	1,000	104.80	-3.76%
2022-03-03	108.9	-	-	109.2	109.2	50	5,457	109.14	108.9	-	-	109.2	109.2	50	109.14	-0.23%
2022-03-02	109.2	-	-	-	-	0	0	-	109.2	-	-	-	-	0	-	-1.31%
2022-03-01	110.6	-	-	-	-	0	0	-	110.6	-	-	-	-	0	-	1.79%
2022-02-28	108.7	-	-	-	-	0	0	-	108.7	-	-	-	-	0	-	0.88%
2022-02-25	107.7	-	-	-	-	0	0	-	107.7	-	-	-	-	0	-	1.99%
2022-02-24	105.6	-	-	105.4	105.6	2,900	306,065	105.54	105.6	-	-	105.3	105.6	2,900	105.54	-4.04%
2022-02-23	110.1	-	-	-	-	0	0	-	110.1	-	-	-	-	0	-	1.38%
2022-02-22	108.6	-	-	108.4	109.5	2,750	298,322	108.48	108.6	-	-	108.3	109.4	2,750	108.48	-2.43%
2022-02-21	111.3	110.0	-	-	-	0	0	-	111.3	110.0	-	-	-	0	-	-1.11%
2022-02-18	112.5	111.8	-	113.0	113.2	9,750	1,103,200	113.15	112.5	111.8	-	113.0	113.2	9,750	113.15	-1.23%
2022-02-17	113.9	111.8	-	113.9	113.9	1,800	205,020	113.90	113.9	111.8	-	113.9	113.9	1,800	113.90	0.40%
2022-02-16	113.5	111.8	-	-	-	0	0	-	113.4	111.8	-	-	-	0	-	1.70%
2022-02-15	111.6	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	-0.40%
2022-02-14	112.0	-	-	112.0	112.0	200	22,400	112.00	112.0	-	-	112.0	112.0	200	112.00	-1.10%
2022-02-11	113.3	-	-	113.0	113.0	400	45,180	112.95	113.3	-	-	112.9	112.9	400	112.95	-1.13%
2022-02-10	114.6	-	-	-	-	0	0	-	114.6	-	-	-	-	0	-	0.93%
2022-02-09	113.5	-	-	-	-	0	0	-	113.5	-	-	-	-	0	-	1.57%
2022-02-08	111.8	-	-	112.0	112.1	1,100	123,245	112.04	111.8	-	-	111.9	112.1	1,100	112.04	-0.89%
2022-02-07	112.8	112.0	-	-	-	0	0	-	112.8	111.9	-	-	-	0	-	0.00%
2022-02-04	112.8	108.8	-	-	-	0	0	-	112.8	108.8	-	-	-	0	-	2.97%
2022-01-31	109.5	109.0	-	108.8	108.8	250	27,200	108.80	109.5	109.0	-	108.8	108.8	250	108.80	1.01%
2022-01-28	108.4	108.1	-	108.7	109.2	4,300	468,290	108.90	108.4	108.1	-	108.7	109.2	4,300	108.90	-0.50%
2022-01-27	109.0	108.1	-	109.2	111.5	1,300	144,435	111.10	108.9	108.1	-	109.2	111.4	1,300	111.10	-4.14%
2022-01-26	113.7	112.5	-	112.7	114.0	4,250	480,742	113.12	113.7	112.5	-	112.7	114.0	4,250	113.12	-0.61%
2022-01-25	114.4	-	-	114.4	114.4	100	11,435	114.35	114.3	-	-	114.3	114.3	100	114.35	-2.68%
2022-01-24	117.5	117.0	118.0	117.5	118.8	150	17,687	117.91	117.5	116.9	118.0	117.5	118.8	150	117.91	-1.05%
2022-01-21	118.8	118.0	-	118.1	118.5	3,300	390,745	118.41	118.8	118.0	-	118.1	118.4	3,300	118.41	-0.71%
2022-01-20	119.6	119.0	-	-	-	0	0	-	119.6	119.0	-	-	-	0	-	1.36%
2022-01-19	118.0	117.9	-	118.0	119.0	2,000	236,950	118.48	118.0	117.9	-	118.0	119.0	2,000	118.48	-1.67%
2022-01-18	120.0	119.0	120.0	120.9	121.0	450	54,410	120.91	120.0	119.0	120.0	120.9	121.0	450	120.91	-0.33%
2022-01-17	120.4	119.0	120.5	120.4	120.4	50	6,020	120.40	120.4	119.0	120.5	120.4	120.4	50	120.40	0.46%
2022-01-14	119.9	119.0	140.0	119.9	119.9	700	83,895	119.85	119.8	119.0	140.0	119.8	119.8	700	119.85	-1.96%
2022-01-13	122.3	-	140.0	122.3	122.3	500	61,125	122.25	122.3	-	140.0	122.3	122.3	500	122.25	-0.37%
2022-01-12	122.7	-	-	-	-	0	0	-	122.7	-	-	-	-	0	-	2.72%
2022-01-11	119.5	-	-	-	-	0	0	-	119.4	-	-	-	-	0	-	0.00%
2022-01-10	119.5	-	-	119.3	119.3	200	23,850	119.25	119.4	-	-	119.3	119.3	200	119.25	0.55%
2022-01-07	118.8	-	-	118.8	118.8	100	11,880	118.80	118.8	-	-	118.8	118.8	100	118.80	0.55%
2022-01-06	118.2	-	-	117.7	118.5	2,150	253,402	117.86	118.2	-	-	117.7	118.5	2,150	117.86	-1.91%
2022-01-05	120.5	120.0	140.0	120.2	120.7	300	36,165	120.55	120.4	120.0	140.0	120.2	120.7	300	120.55	-3.14%
2022-01-04	124.4	123.7	140.0	124.4	124.4	100	12,435	124.35	124.3	123.7	140.0	124.3	124.3	100	124.35	0.08%
2022-01-03	124.3	124.0	140.0	-	-	0	0	-	124.3	123.9	140.0	-	-	0	-	0.32%
2021-12-31	123.9	-	140.0	-	-	0	0	-	123.8	-	140.0	-	-	0	-	0.69%
2021-12-30	123.0	-	140.0	123.5	123.5	100	12,345	123.45	123.0	-	140.0	123.4	123.4	100	123.45	-0.49%
2021-12-29	123.6	-	140.0	-	-	0	0	-	123.6	-	140.0	-	-	0	-	-0.28%
2021-12-28	124.0	123.6	140.0	123.1	123.1	150	18,457	123.05	123.9	123.6	140.0	123.1	123.1	150	123.05	0.12%
2021-12-24	123.8	-	140.0	-	-	0	0	-	123.8	-	140.0	-	-	0	-	0.00%
2021-12-23	123.8	-	140.0	-	-	0	0	-	123.8	-	140.0	-	-	0	-	0.00%
2021-12-22	123.8	122.8	140.0	123.2	123.8	150	18,510	123.40	123.8	122.8	140.0	123.2	123.8	150	123.40	1.35%
2021-12-21	122.2	-	-	121.5	121.5	3,700	449,550	121.50	122.2	-	-	121.5	121.5	3,700	121.50	0.37%
2021-12-20	121.7	-	124.0	121.8	121.8	300	36,525	121.75	121.7	-	124.0	121.8	121.8	300	121.75	-2.44%
2021-12-17	124.8	-	126.0	124.8	125.8	450	56,440	125.42	124.8	-	126.0	124.8	125.8	450	125.42	-1.77%
2021-12-16	127.0	-	140.0	126.0	126.0	800	100,800	126.00	127.0	-	140.0	126.0	126.0	800	126.00	0.75%
2021-12-15	126.1	126.0	126.8	126.1	126.1	100	12,605	126.05	126.1	126.0	126.8	126.1	126.1	100	126.05	-1.02%
2021-12-14	127.4	-	140.0	-	-	0	0	-	127.3	-	140.0	-	-	0	-	-1.51%
2021-12-13	129.3	-	140.0	130.3	130.3	50	6,512	130.24	129.3	-	140.0	130.3	130.3	50	130.24	0.08%
2021-12-10	129.2	-	140.0	129.6	129.6	150	19,440	129.60	129.2	-	140.0	129.6	129.6	150	129.60	-1.30%
2021-12-09	130.9	-	140.0	130.9	131.1	100	13,100	131.00	130.9	-	140.0	130.9	131.1	100	131.00	1.08%
2021-12-08	129.5	-	140.0	-	-	0	0	-	129.5	-	140.0	-	-	0	-	1.33%
2021-12-07	127.8	127.3	129.0	127.0	129.0	800	101,700	127.13	127.8	127.3	129.0	127.0	129.0	800	127.13	0.99%
2021-12-06	126.6	128.8	140.0	128.8	128.8	750	96,562	128.75	126.6	128.8	140.0	128.8	128.8	750	128.75	-2.09%
2021-12-03	129.3	128.8	140.0	128.2	128.8	400	51,465	128.66	129.3	128.8	140.0	128.2	128.8	400	128.66	-0.65%
2021-12-02	130.1	-	140.0	130.0	130.0	50	6,500	130.00	130.1	-	140.0	130.0	130.0	50	130.00	-0.95%
2021-12-01	131.4	-	140.0	131.4	131.4	50	6,567	131.34	131.4	-	140.0	131.4	131.4	50	131.34	1.31%
2021-11-30	129.7	-	140.0	-	-	50	6,540	130.80	129.6	-	140.0	-	-	50	130.80	-1.14%
2021-11-29	131.2	-	140.0	131.2	131.2	50	6,557	131.14	131.1	-	140.0	131.1	131.1	50	131.14	0.04%
2021-11-26	131.1	-	140.0	131.4	131.4	300	39,405	131.35	131.1	-	140.0	131.4	131.4	300	131.35	-1.39%
2021-11-25	133.0	-	140.0	-	-	0	0	-	132.9	-	140.0	-	-	0	-	0.23%
2021-11-24	132.7	-	140.0	132.7	132.7	1,700	225,505	132.65	132.6	-	140.0	132.6	132.6	1,700	132.65	-1.08%
2021-11-23	134.1	-	134.1	134.1	134.5	400	53,677	134.19	134.1	-	134.1	134.1	134.5	400	134.19	-1.11%
2021-11-22	135.6	-	140.0	135.1	135.1	50	6,755	135.10	135.6	-	140.0	135.1	135.1	50	135.10	0.74%
2021-11-19	134.6	-	140.0	134.4	134.4	50	6,720	134.40	134.6	-	140.0	134.4	134.4	50	134.40	-0.59%
2021-11-18	135.4	-	140.0	-	-	0	0	-	135.4	-	140.0	-	-	0	-	-0.73%
2021-11-17	136.4	-	140.0	-	-	0	0	-	136.4	-	140.0	-	-	0	-	0.00%
2021-11-16	136.4	-	-	136.1	136.4	1,400	190,930	136.38	136.4	-	-	136.1	136.4	1,400	136.38	0.07%
2021-11-15	136.3	-	136.4	136.3	136.3	250	34,075	136.30	136.3	-	136.4	136.3	136.3	250	136.30	0.81%
2021-11-12	135.2	-	-	-	-	0	0	-	135.2	-	-	-	-	0	-	1.01%
2021-11-11	133.9	-	-	-	-	0	0	-	133.9	-	-	-	-	0	-	0.15%
2021-11-10	133.7	-	-	133.6	133.6	200	26,720	133.60	133.6	-	-	133.6	133.6	200	133.60	0.38%
2021-11-09	133.2	-	-	-	-	0	0	-	133.1	-	-	-	-	0	-	0.57%
2021-11-08	132.4	-	-	132.4	132.4	100	13,240	132.40	132.4	-	-	132.4	132.4	100	132.40	-0.82%
2021-11-05	133.5	-	-	-	-	0	0	-	133.5	-	-	-	-	0	-	-0.07%
2021-11-04	133.6	-	-	133.6	133.6	50	6,680	133.60	133.6	-	-	133.6	133.6	50	133.60	1.17%
2021-11-03	132.1	-	-	-	-	0	0	-	132.1	-	-	-	-	0	-	-0.68%
2021-11-02	133.0	-	-	134.3	134.6	3,200	430,060	134.39	132.9	-	-	134.3	134.6	3,200	134.39	1.03%
2021-11-01	131.6	-	-	-	-	0	0	-	131.6	-	-	-	-	0	-	0.27%
2021-10-29	131.3	-	-	130.8	131.3	665	87,149	131.05	131.3	-	-	130.8	131.3	665	131.05	-0.30%
2021-10-28	131.7	130.5	-	-	-	0	0	-	131.6	130.5	-	-	-	0	-	0.00%
2021-10-27	131.7	131.0	-	131.7	131.7	250	32,912	131.65	131.6	131.0	-	131.6	131.6	250	131.65	-1.53%
2021-10-26	133.7	-	-	133.7	133.7	700	93,590	133.70	133.7	-	-	133.7	133.7	700	133.70	1.25%
2021-10-25	132.1	-	-	-	-	0	0	-	132.1	-	-	-	-	0	-	0.04%
2021-10-22	132.0	-	-	132.0	132.0	500	66,000	132.00	132.0	-	-	132.0	132.0	500	132.00	0.76%
2021-10-21	131.0	-	-	-	-	0	0	-	131.0	-	-	-	-	0	-	-1.17%
2021-10-20	132.6	-	-	132.7	132.7	1,000	132,650	132.65	132.6	-	-	132.6	132.6	1,000	132.65	1.34%
2021-10-19	130.8	-	-	-	-	0	0	-	130.8	-	-	-	-	0	-	2.07%
2021-10-18	128.2	-	-	127.4	128.1	550	70,330	127.87	128.1	-	-	127.4	128.1	550	127.87	0.08%
2021-10-15	128.1	127.7	-	-	-	0	0	-	128.1	127.7	-	-	-	0	-	3.43%
2021-10-12	123.8	123.5	-	-	-	0	0	-	123.8	123.5	-	-	-	0	-	-2.17%
2021-10-11	126.6	-	-	126.6	126.9	550	69,765	126.85	126.6	-	-	126.6	126.9	550	126.85	1.57%
2021-10-08	124.6	-	125.3	-	-	0	0	-	124.6	-	125.3	-	-	0	-	0.81%
2021-10-07	123.6	-	-	-	-	0	0	-	123.6	-	-	-	-	0	-	2.74%
2021-10-06	120.3	-	-	120.5	121.0	450	54,375	120.83	120.3	-	-	120.5	121.0	450	120.83	-0.95%
2021-10-05	121.5	120.5	-	121.5	121.5	50	6,072	121.44	121.4	120.5	-	121.4	121.4	50	121.44	-1.70%
2021-10-04	123.6	123.6	-	123.5	128.0	750	94,277	125.70	123.6	123.6	-	123.5	128.0	750	125.70	-2.91%
2021-09-30	127.3	125.0	-	-	-	0	0	-	127.3	125.0	-	-	-	0	-	0.00%
2021-09-29	127.3	126.8	-	126.8	127.3	650	82,555	127.01	127.3	126.8	-	126.8	127.3	650	127.01	-1.78%
2021-09-28	129.6	-	-	129.6	130.8	1,150	150,052	130.48	129.6	-	-	129.6	130.8	1,150	130.48	-0.73%
2021-09-27	130.5	130.3	-	130.8	131.1	550	72,030	130.96	130.5	130.3	-	130.8	131.1	550	130.96	0.15%
2021-09-24	130.3	-	-	-	-	0	0	-	130.3	-	-	-	-	0	-	0.00%
2021-09-23	130.3	-	-	130.2	130.3	300	39,065	130.22	130.3	-	-	130.2	130.3	300	130.22	1.24%
2021-09-21	128.7	-	-	128.4	128.4	100	12,835	128.35	128.7	-	-	128.4	128.4	100	128.35	-0.46%
2021-09-20	129.3	-	-	129.3	129.3	50	6,465	129.30	129.3	-	-	129.3	129.3	50	129.30	-2.82%
2021-09-17	133.1	-	-	133.1	133.1	450	59,872	133.05	133.1	-	-	133.1	133.1	450	133.05	1.56%
2021-09-16	131.0	-	-	131.0	131.0	200	26,200	131.00	131.0	-	-	131.0	131.0	200	131.00	-1.54%
2021-09-15	133.1	-	-	132.8	133.1	350	46,542	132.98	133.1	-	-	132.8	133.1	350	132.98	0.00%
2021-09-14	133.1	-	-	-	-	0	0	-	133.1	-	-	-	-	0	-	0.00%
2021-09-13	133.1	133.0	-	132.1	133.1	8,676	1,153,395	132.94	133.1	133.0	-	132.1	133.1	8,676	132.94	-1.33%
2021-09-10	134.9	133.9	-	134.4	134.9	1,000	134,782	134.78	134.9	133.9	-	134.4	134.9	1,000	134.78	0.86%
2021-09-09	133.7	-	133.9	133.9	133.9	50	6,692	133.84	133.7	-	133.9	133.9	133.9	50	133.84	-2.12%
2021-09-08	136.6	-	-	-	-	0	0	-	136.6	-	-	-	-	0	-	-1.51%
2021-09-07	138.7	-	-	137.3	138.8	750	103,735	138.31	138.7	-	-	137.3	138.8	750	138.31	0.73%
2021-09-06	137.7	-	-	-	-	0	0	-	137.7	-	-	-	-	0	-	1.59%
2021-09-03	135.6	129.9	137.0	-	-	0	0	-	135.6	129.9	137.0	-	-	0	-	0.37%
2021-09-02	135.1	130.0	137.0	135.1	135.1	250	33,762	135.05	135.1	130.0	137.0	135.1	135.1	250	135.05	0.07%
2021-09-01	135.0	130.0	137.0	134.2	135.0	100	13,455	134.55	134.9	130.0	137.0	134.1	134.9	100	134.55	1.35%
2021-08-31	133.2	128.0	137.0	131.0	131.0	1,400	183,330	130.95	133.1	128.0	137.0	130.9	130.9	1,400	130.95	0.38%
2021-08-30	132.7	130.0	137.0	131.6	132.7	400	52,857	132.14	132.6	130.0	137.0	131.6	132.6	400	132.14	0.80%
2021-08-27	131.6	-	-	-	-	0	0	-	131.6	-	-	-	-	0	-	-0.08%
2021-08-26	131.7	-	-	131.1	131.1	150	19,657	131.05	131.7	-	-	131.1	131.1	150	131.05	-0.68%
2021-08-25	132.6	-	-	-	-	0	0	-	132.6	-	-	-	-	0	-	0.76%
2021-08-24	131.6	-	132.2	131.3	131.3	1,100	144,430	131.30	131.6	-	132.2	131.3	131.3	1,100	131.30	2.97%
2021-08-23	127.8	-	128.2	127.8	128.0	550	70,390	127.98	127.8	-	128.2	127.8	128.0	550	127.98	2.20%
2021-08-20	125.1	123.5	-	125.1	126.5	200	25,080	125.40	125.1	123.5	-	125.1	126.4	200	125.40	-1.81%
2021-08-19	127.4	-	-	127.7	127.7	50	6,382	127.64	127.3	-	-	127.7	127.7	50	127.64	-1.05%
2021-08-18	128.7	-	-	128.8	129.5	1,300	167,415	128.78	128.7	-	-	128.8	129.5	1,300	128.78	1.30%
2021-08-17	127.1	-	-	127.0	128.7	1,550	198,770	128.24	127.1	-	-	127.0	128.6	1,550	128.24	-1.82%
2021-08-16	129.4	-	132.4	129.3	130.5	3,250	422,932	130.13	129.4	-	132.4	129.3	130.5	3,250	130.13	-2.23%
2021-08-13	132.4	131.7	-	-	-	0	0	-	132.4	131.7	-	-	-	0	-	-0.97%
2021-08-12	133.7	-	-	134.2	134.2	50	6,707	134.14	133.6	-	-	134.1	134.1	50	134.14	-0.71%
2021-08-11	134.6	-	-	134.6	134.6	50	6,730	134.60	134.6	-	-	134.6	134.6	50	134.60	-0.55%
2021-08-10	135.4	133.8	-	135.0	135.2	1,150	155,470	135.19	135.4	133.8	-	135.0	135.2	1,150	135.19	0.71%
2021-08-09	134.4	133.8	134.9	134.4	136.0	1,100	148,980	135.44	134.4	133.8	134.9	134.4	136.0	1,100	135.44	-1.03%
2021-08-06	135.8	135.0	137.0	135.8	136.0	150	20,390	135.93	135.8	135.0	137.0	135.8	136.0	150	135.93	-0.62%
2021-08-05	136.7	135.8	137.0	-	-	0	0	-	136.6	135.8	137.0	-	-	0	-	0.00%
2021-08-04	136.7	135.0	137.0	-	-	0	0	-	136.6	135.0	137.0	-	-	0	-	1.00%
2021-08-03	135.3	135.6	-	133.6	135.4	11,050	1,481,860	134.11	135.3	135.6	-	133.6	135.4	11,050	134.10	-0.11%
2021-08-02	135.5	134.7	-	135.4	135.4	150	20,302	135.35	135.4	134.7	-	135.4	135.4	150	135.35	1.12%
2021-07-30	134.0	-	-	-	-	10	1,339	133.90	133.9	-	-	-	-	10	133.90	-1.58%
2021-07-29	136.1	-	-	133.1	136.2	160	21,513	134.46	136.1	-	-	133.1	136.1	160	134.46	5.10%
2021-07-28	129.5	-	-	129.1	129.5	100	12,930	129.30	129.5	-	-	129.1	129.5	100	129.30	0.00%
2021-07-27	129.5	129.0	129.6	129.5	133.8	200	26,320	131.60	129.5	129.0	129.6	129.5	133.8	200	131.60	-3.54%
2021-07-26	134.3	133.8	134.3	134.3	138.4	3,400	468,952	137.93	134.3	133.8	134.3	134.3	138.4	3,400	137.93	-2.96%
2021-07-23	138.4	-	-	138.4	138.4	250	34,587	138.35	138.4	-	-	138.4	138.4	250	138.35	-1.04%
2021-07-22	139.8	-	139.8	140.0	140.0	250	34,987	139.95	139.8	-	139.8	139.9	139.9	250	139.95	2.16%
2021-07-21	136.9	135.1	-	136.8	136.9	2,900	396,860	136.85	136.9	135.1	-	136.8	136.9	2,900	136.85	0.33%
2021-07-20	136.4	-	136.7	136.4	136.5	250	34,105	136.42	136.4	-	136.7	136.4	136.5	250	136.42	-0.15%
2021-07-19	136.6	-	-	-	-	0	0	-	136.6	-	-	-	-	0	-	-1.97%
2021-07-16	139.4	-	-	-	-	0	0	-	139.4	-	-	-	-	0	-	-0.54%
2021-07-15	140.1	-	-	-	-	0	0	-	140.1	-	-	-	-	0	-	0.11%
2021-07-14	140.0	-	-	-	-	0	0	-	139.9	-	-	-	-	0	-	0.04%
2021-07-13	139.9	-	140.8	139.8	139.8	100	13,980	139.80	139.9	-	140.8	139.8	139.8	100	139.80	1.38%
2021-07-12	138.0	-	139.0	137.8	138.0	150	20,687	137.91	138.0	-	139.0	137.8	138.0	150	137.91	0.47%
2021-07-09	137.4	-	137.7	136.8	137.4	750	102,715	136.95	137.4	-	137.6	136.8	137.4	750	136.95	0.15%
2021-07-08	137.2	-	145.0	140.0	140.0	100	14,000	140.00	137.1	-	145.0	140.0	140.0	100	140.00	-2.25%
2021-07-07	140.3	-	145.0	140.0	140.4	300	42,080	140.27	140.3	-	145.0	139.9	140.4	300	140.27	0.21%
2021-07-06	140.0	-	140.0	-	-	0	0	-	140.0	-	140.0	-	-	0	-	-0.36%
2021-07-05	140.5	-	-	140.5	140.5	50	7,025	140.50	140.5	-	-	140.5	140.5	50	140.50	-0.50%
2021-07-02	141.2	-	143.7	-	-	0	0	-	141.2	-	143.6	-	-	0	-	-1.71%
2021-06-30	143.7	-	144.0	143.6	143.8	300	43,095	143.65	143.6	-	144.0	143.6	143.8	300	143.65	0.49%
2021-06-29	143.0	-	143.6	143.0	143.0	550	78,622	142.95	142.9	-	143.6	142.9	142.9	550	142.95	0.99%
2021-06-28	141.6	-	-	141.5	141.5	400	56,600	141.50	141.6	-	-	141.5	141.5	400	141.50	-0.18%
2021-06-25	141.8	-	143.7	-	-	0	0	-	141.8	-	143.6	-	-	0	-	1.25%
2021-06-24	140.1	-	147.5	-	-	0	0	-	140.1	-	147.5	-	-	0	-	0.57%
2021-06-23	139.3	-	147.5	139.2	139.9	350	48,790	139.40	139.3	-	147.5	139.2	139.9	350	139.40	0.36%
2021-06-22	138.8	-	147.5	-	-	0	0	-	138.8	-	147.5	-	-	0	-	-0.04%
2021-06-21	138.8	-	147.5	138.6	140.1	2,400	333,005	138.75	138.8	-	147.5	138.6	140.1	2,400	138.75	-1.28%
2021-06-18	140.6	140.1	147.5	140.6	140.6	50	7,030	140.60	140.6	140.1	147.5	140.6	140.6	50	140.60	2.11%
2021-06-17	137.7	-	147.5	137.7	138.1	700	96,425	137.75	137.7	-	147.5	137.6	138.1	700	137.75	-3.03%
2021-06-16	142.0	-	-	142.0	142.0	50	7,100	142.00	142.0	-	-	142.0	142.0	50	142.00	1.43%
2021-06-15	140.0	147.0	-	139.5	141.0	14,550	2,037,055	140.00	140.0	147.0	-	139.5	141.0	14,550	140.00	0.36%
2021-06-11	139.5	139.2	139.5	139.4	139.6	1,000	139,505	139.51	139.5	139.2	139.5	139.4	139.6	1,000	139.51	1.09%
2021-06-10	138.0	-	147.5	137.0	138.0	1,600	220,200	137.63	138.0	-	147.5	137.0	138.0	1,600	137.63	1.28%
2021-06-09	136.3	-	137.0	136.3	136.3	50	6,812	136.24	136.3	-	137.0	136.3	136.3	50	136.24	0.00%
2021-06-08	136.3	-	142.2	136.1	136.3	12,450	1,695,255	136.17	136.3	-	142.2	136.1	136.3	12,450	136.17	0.11%
2021-06-07	136.1	-	142.2	-	-	0	0	-	136.1	-	142.2	-	-	0	-	0.04%
2021-06-04	136.1	134.2	142.2	136.1	137.4	250	34,115	136.46	136.1	134.1	142.2	136.1	137.4	250	136.46	-0.95%
2021-06-03	137.4	134.2	142.2	-	-	0	0	-	137.4	134.1	142.2	-	-	0	-	-0.29%
2021-06-02	137.8	134.2	142.2	137.8	142.2	1,200	166,052	138.38	137.8	134.1	142.2	137.8	142.2	1,200	138.38	-0.40%
2021-06-01	138.3	134.2	142.2	138.3	138.4	650	89,912	138.33	138.3	134.1	142.2	138.3	138.4	650	138.33	0.73%
2021-05-31	137.3	134.2	147.5	136.7	137.0	100	13,685	136.85	137.3	134.1	147.5	136.7	137.0	100	136.85	1.63%
2021-05-28	135.1	134.2	147.5	-	-	0	0	-	135.1	134.1	147.5	-	-	0	-	0.71%
2021-05-27	134.2	-	147.5	-	-	39	5,251	134.64	134.1	-	147.5	-	-	39	134.64	0.00%
2021-05-26	134.2	-	147.5	-	-	0	0	-	134.1	-	147.5	-	-	0	-	0.00%
2021-05-25	134.2	-	147.5	133.5	134.1	400	53,477	133.69	134.1	-	147.5	133.4	134.1	400	133.69	1.55%
2021-05-24	132.1	-	147.5	-	-	0	0	-	132.1	-	147.5	-	-	0	-	0.00%
2021-05-21	132.1	-	147.5	132.1	132.1	100	13,210	132.10	132.1	-	147.5	132.1	132.1	100	132.10	1.62%
2021-05-20	130.0	130.0	147.5	129.8	130.0	100	12,990	129.90	130.0	130.0	147.5	129.8	130.0	100	129.90	0.15%
2021-05-18	129.8	-	-	128.9	128.9	300	38,670	128.90	129.8	-	-	128.9	128.9	300	128.90	2.08%
2021-05-17	127.2	-	-	-	-	0	0	-	127.2	-	-	-	-	0	-	0.79%
2021-05-14	126.2	-	126.2	125.1	126.2	3,700	466,065	125.96	126.2	-	126.2	125.1	126.2	3,700	125.96	0.56%
2021-05-13	125.5	-	125.9	125.9	127.2	1,400	177,235	126.60	125.4	-	125.9	125.9	127.2	1,400	126.60	-2.90%
2021-05-12	129.2	-	129.3	129.0	129.7	5,900	763,345	129.38	129.2	-	129.3	129.0	129.6	5,900	129.38	0.08%
2021-05-11	129.1	128.9	147.5	129.1	129.4	250	32,325	129.30	129.1	128.9	147.5	129.1	129.4	250	129.30	-3.51%
2021-05-10	133.8	133.1	147.5	133.6	134.0	3,650	488,380	133.80	133.8	133.1	147.5	133.6	134.0	3,650	133.80	0.11%
2021-05-07	133.7	-	134.3	-	-	0	0	-	133.6	-	134.3	-	-	0	-	-0.48%
2021-05-06	134.3	-	147.5	-	-	0	0	-	134.3	-	147.5	-	-	0	-	-0.41%
2021-05-05	134.9	-	147.5	135.7	135.7	300	40,710	135.70	134.9	-	147.5	135.7	135.7	300	135.70	-1.14%
2021-05-04	136.4	-	147.5	-	-	0	0	-	136.4	-	147.5	-	-	0	-	-0.15%
2021-05-03	136.6	135.5	147.5	136.8	136.8	150	20,520	136.80	136.6	135.5	147.5	136.8	136.8	150	136.80	-0.83%
2021-04-30	137.8	-	147.5	137.8	141.0	5,700	785,500	137.81	137.8	-	147.5	137.8	141.0	5,700	137.81	-2.48%
2021-04-29	141.3	137.8	147.5	141.7	141.7	50	7,082	141.64	141.3	137.8	147.5	141.6	141.6	50	141.64	1.25%
2021-04-28	139.5	137.8	139.5	139.5	139.5	100	13,950	139.50	139.5	137.8	139.5	139.5	139.5	100	139.50	-0.14%
2021-04-27	139.7	139.5	139.7	139.5	140.3	300	42,000	140.00	139.7	139.5	139.7	139.5	140.3	300	140.00	0.47%
2021-04-26	139.1	137.8	139.5	139.0	139.0	250	34,750	139.00	139.1	137.8	139.5	139.0	139.0	250	139.00	0.76%
2021-04-23	138.0	136.5	147.5	137.0	137.9	1,500	206,182	137.45	138.0	136.5	147.5	137.0	137.9	1,500	137.45	0.95%
2021-04-22	136.7	136.7	137.0	136.1	136.7	650	88,725	136.50	136.7	136.7	137.0	136.1	136.7	650	136.50	1.45%
2021-04-21	134.8	133.9	137.9	134.8	137.5	250	33,855	135.42	134.8	133.9	137.9	134.8	137.5	250	135.42	-2.18%
2021-04-20	137.8	137.0	137.9	-	-	0	0	-	137.8	137.0	137.9	-	-	0	-	0.00%
2021-04-19	137.8	-	147.5	137.8	137.8	500	68,875	137.75	137.8	-	147.5	137.8	137.8	500	137.75	1.21%
2021-04-16	136.1	-	147.5	-	-	0	0	-	136.1	-	147.5	-	-	0	-	0.29%
2021-04-15	135.7	-	-	135.5	135.5	100	13,550	135.50	135.7	-	-	135.5	135.5	100	135.50	-0.18%
2021-04-14	136.0	-	147.5	135.7	135.7	100	13,570	135.70	135.9	-	147.5	135.7	135.7	100	135.70	1.04%
2021-04-13	134.6	134.2	147.5	135.4	135.4	200	27,070	135.35	134.6	134.2	147.5	135.4	135.4	200	135.35	-0.85%
2021-04-12	135.7	134.9	-	136.4	136.4	500	68,200	136.40	135.7	134.9	-	136.4	136.4	500	136.40	-0.77%
2021-04-09	136.8	135.5	137.5	137.6	137.6	200	27,520	137.60	136.8	135.5	137.5	137.6	137.6	200	137.60	-0.69%
2021-04-08	137.7	-	-	137.7	137.7	50	6,885	137.70	137.7	-	-	137.7	137.7	50	137.70	0.00%
2021-04-07	137.7	144.6	-	137.3	138.8	1,800	247,665	137.59	137.7	144.6	-	137.3	138.8	1,800	137.59	0.88%
2021-04-01	136.5	-	-	136.1	136.4	4,200	571,432	136.06	136.5	-	-	136.1	136.4	4,200	136.06	2.40%
2021-03-31	133.3	-	-	-	-	0	0	-	133.3	-	-	-	-	0	-	0.68%
2021-03-30	132.4	-	-	-	-	0	0	-	132.4	-	-	-	-	0	-	0.00%
2021-03-29	132.4	-	-	132.8	132.8	150	19,912	132.75	132.4	-	-	132.8	132.8	150	132.75	-0.26%
2021-03-26	132.8	130.0	-	132.8	132.8	1,000	132,755	132.76	132.8	130.0	-	132.8	132.8	1,000	132.76	1.07%
2021-03-25	131.4	-	-	131.5	131.5	50	6,572	131.44	131.4	-	-	131.4	131.4	50	131.44	-2.12%
2021-03-24	134.2	134.1	-	134.2	134.2	50	6,710	134.20	134.2	134.1	-	134.2	134.2	50	134.20	-1.90%
2021-03-23	136.8	-	-	-	-	0	0	-	136.8	-	-	-	-	0	-	-0.65%
2021-03-22	137.7	-	-	137.6	138.2	300	41,362	137.87	137.7	-	-	137.6	138.1	300	137.87	-0.04%
2021-03-19	137.8	-	-	137.8	137.8	50	6,887	137.74	137.8	-	-	137.8	137.8	50	137.74	-1.61%
2021-03-18	140.0	-	-	-	-	0	0	-	140.0	-	-	-	-	0	-	0.97%
2021-03-17	138.7	-	139.3	138.5	139.1	14,600	2,029,260	138.99	138.6	-	139.3	138.5	139.1	14,600	138.99	0.18%
2021-03-16	138.4	-	138.9	137.9	138.9	32,500	4,505,655	138.64	138.4	-	138.9	137.9	138.9	32,500	138.64	0.95%
2021-03-15	137.1	137.0	138.3	137.1	139.0	1,100	151,765	137.97	137.1	137.0	138.3	137.1	139.0	1,100	137.97	-1.37%
2021-03-12	139.0	138.0	-	138.8	139.5	16,550	2,299,655	138.95	139.0	138.0	-	138.8	139.5	16,550	138.95	1.24%
2021-03-11	137.3	136.0	-	135.5	137.4	1,250	169,802	135.84	137.3	136.0	-	135.5	137.4	1,250	135.84	1.89%
2021-03-10	134.8	134.0	-	134.0	135.4	2,100	283,110	134.81	134.8	134.0	-	134.0	135.4	2,100	134.81	2.86%
2021-03-09	131.0	129.0	131.0	129.0	134.3	2,800	367,765	131.34	131.0	129.0	131.0	129.0	134.3	2,800	131.34	-2.24%
2021-03-08	134.0	133.0	135.6	134.1	138.5	2,400	327,640	136.52	134.0	133.0	135.6	134.1	138.5	2,400	136.52	-3.07%
2021-03-05	138.3	138.3	-	136.1	138.9	4,400	602,480	136.93	138.3	138.3	-	136.1	138.9	4,400	136.93	-2.02%
2021-03-04	141.1	140.0	142.0	140.6	142.2	950	134,082	141.14	141.1	140.0	142.0	140.6	142.1	950	141.14	-2.99%
2021-03-03	145.5	144.6	-	145.5	145.5	100	14,545	145.45	145.4	144.6	-	145.4	145.4	100	145.45	0.10%
2021-03-02	145.3	145.0	-	145.0	146.8	2,250	329,017	146.23	145.3	145.0	-	145.0	146.8	2,250	146.23	0.69%
2021-03-01	144.3	143.4	-	141.8	144.4	7,650	1,101,542	143.99	144.3	143.4	-	141.8	144.4	7,650	143.99	1.76%
2021-02-26	141.8	141.2	-	141.5	143.6	10,350	1,474,585	142.47	141.8	141.2	-	141.5	143.6	10,350	142.47	-4.35%
2021-02-25	148.3	148.0	-	148.1	148.9	1,300	192,885	148.37	148.3	148.0	-	148.1	148.9	1,300	148.37	1.06%
2021-02-24	146.7	145.9	-	146.2	150.5	3,100	458,522	147.91	146.7	145.9	-	146.1	150.5	3,100	147.91	-2.62%
2021-02-23	150.7	150.5	-	149.9	151.0	750	112,657	150.21	150.6	150.5	-	149.9	151.0	750	150.21	-0.59%
2021-02-22	151.6	151.0	-	151.0	154.9	3,250	496,627	152.81	151.6	151.0	-	151.0	154.9	3,250	152.81	-1.11%
2021-02-19	153.3	138.0	-	151.6	152.8	6,600	1,008,362	152.78	153.3	138.0	-	151.6	152.8	6,600	152.78	-0.36%
2021-02-18	153.8	153.6	154.4	154.0	156.7	5,850	905,437	154.78	153.8	153.6	154.4	154.0	156.6	5,850	154.78	-2.26%
2021-02-17	157.4	157.1	-	155.8	156.6	600	93,655	156.09	157.4	157.1	-	155.8	156.6	600	156.09	-0.10%
2021-02-16	157.5	157.5	-	157.4	158.1	9,445	1,488,160	157.56	157.5	157.5	-	157.4	158.1	9,445	157.56	1.19%
2021-02-11	155.7	149.1	-	154.6	155.7	600	93,152	155.25	155.6	149.1	-	154.6	155.6	600	155.25	0.68%
2021-02-10	154.6	152.0	-	154.6	154.8	800	123,727	154.66	154.6	152.0	-	154.6	154.8	800	154.66	1.88%
2021-02-09	151.8	151.7	-	151.7	152.1	3,900	592,032	151.80	151.8	151.7	-	151.7	152.1	3,900	151.80	1.74%
2021-02-08	149.2	149.0	-	149.2	150.5	7,900	1,183,717	149.84	149.1	149.0	-	149.1	150.5	7,900	149.84	0.24%
2021-02-05	148.8	145.0	-	148.8	149.0	350	52,090	148.83	148.8	145.0	-	148.8	149.0	350	148.83	0.71%
2021-02-04	147.8	147.8	-	147.7	148.5	2,850	423,065	148.44	147.8	147.8	-	147.7	148.5	2,850	148.44	-0.77%
2021-02-03	148.9	148.2	-	148.2	149.1	1,400	208,390	148.85	148.9	148.2	-	148.2	149.1	1,400	148.85	1.43%
2021-02-02	146.8	138.0	148.5	146.8	148.6	9,050	1,331,980	147.18	146.8	138.0	148.5	146.8	148.6	9,050	147.18	1.94%
2021-02-01	144.0	141.4	-	142.4	144.0	8,700	1,251,892	143.90	144.0	141.4	-	142.4	144.0	8,700	143.90	1.84%
2021-01-29	141.4	138.0	144.7	141.1	144.2	2,250	318,995	141.78	141.4	138.0	144.7	141.1	144.1	2,250	141.78	-1.67%
2021-01-28	143.8	143.0	143.8	144.0	149.2	1,950	284,745	146.02	143.8	143.0	143.8	144.0	149.2	1,950	146.02	-3.62%
2021-01-27	149.2	149.0	-	148.2	150.3	6,850	1,021,902	149.18	149.2	149.0	-	148.1	150.3	6,850	149.18	-0.13%
2021-01-26	149.4	149.4	-	149.2	152.5	2,100	315,920	150.44	149.4	149.4	-	149.2	152.5	2,100	150.44	-2.29%
2021-01-25	152.9	152.6	-	151.1	153.1	1,700	258,667	152.16	152.9	152.6	-	151.1	153.1	1,700	152.16	2.48%
2021-01-22	149.2	-	150.0	149.2	150.0	1,800	268,637	149.24	149.2	-	150.0	149.2	149.9	1,800	149.24	-0.50%
2021-01-21	150.0	148.5	-	149.2	150.4	5,650	847,135	149.94	149.9	148.5	-	149.1	150.4	5,650	149.94	1.32%
2021-01-20	148.0	148.0	-	147.2	147.3	1,350	198,845	147.29	148.0	148.0	-	147.2	147.3	1,350	147.29	1.37%
2021-01-19	146.0	145.6	-	145.5	146.2	3,500	510,837	145.95	146.0	145.6	-	145.5	146.1	3,500	145.95	2.10%
2021-01-18	143.0	142.8	-	142.8	143.4	8,200	1,172,947	143.04	143.0	142.8	-	142.8	143.4	8,200	143.04	-1.14%
2021-01-15	144.7	140.0	-	143.8	144.7	2,000	288,005	144.00	144.6	140.0	-	143.8	144.7	2,000	144.00	-0.52%
2021-01-14	145.4	145.2	145.7	144.9	145.8	3,200	465,250	145.39	145.4	145.2	145.6	144.9	145.8	3,200	145.39	0.35%
2021-01-13	144.9	144.9	-	-	-	0	0	-	144.9	144.9	-	-	-	0	-	0.56%
2021-01-12	144.1	143.0	-	143.1	144.1	1,600	230,225	143.89	144.1	143.0	-	143.1	144.1	1,600	143.89	0.35%
2021-01-11	143.6	142.2	-	142.7	144.8	11,600	1,662,177	143.29	143.6	142.2	-	142.6	144.8	11,600	143.29	0.45%
2021-01-08	143.0	142.4	-	140.8	143.1	2,700	385,162	142.65	142.9	142.4	-	140.8	143.1	2,700	142.65	2.80%
2021-01-07	139.1	139.1	-	139.0	139.5	1,500	208,555	139.04	139.1	139.1	-	138.9	139.5	1,500	139.04	-0.50%
2021-01-06	139.8	138.8	-	138.8	139.9	4,200	585,032	139.29	139.8	138.8	-	138.8	139.9	4,200	139.29	1.23%
2021-01-05	138.1	136.5	-	136.9	138.3	800	109,940	137.43	138.1	136.5	-	136.9	138.3	800	137.43	1.17%
2021-01-04	136.5	135.3	-	134.0	136.5	17,100	2,322,712	135.83	136.4	135.3	-	134.0	136.5	17,100	135.83	1.37%
2020-12-31	134.6	134.0	-	134.6	134.6	450	60,570	134.60	134.6	134.0	-	134.6	134.6	450	134.60	1.47%
2020-12-30	132.7	132.0	-	131.4	132.7	1,000	132,217	132.22	132.6	132.0	-	131.4	132.6	1,000	132.22	2.00%
2020-12-29	130.1	129.1	-	128.7	130.1	700	90,690	129.56	130.1	129.1	-	128.6	130.1	700	129.56	1.21%
2020-12-28	128.5	128.1	-	128.5	129.3	6,350	819,900	129.12	128.5	128.1	-	128.5	129.3	6,350	129.12	0.04%
2020-12-24	128.5	128.5	-	127.5	128.5	15,800	2,017,580	127.69	128.4	128.4	-	127.5	128.4	15,800	127.69	0.23%
2020-12-23	128.2	127.5	128.6	127.5	128.4	7,350	937,480	127.55	128.1	127.5	128.6	127.5	128.4	7,350	127.55	0.51%
2020-12-22	127.5	125.0	129.0	127.6	128.6	2,600	333,357	128.21	127.5	125.0	129.0	127.6	128.6	2,600	128.21	-0.23%
2020-12-21	127.8	127.8	-	127.5	128.6	7,150	915,897	128.10	127.8	127.8	-	127.4	128.6	7,150	128.10	0.24%
2020-12-18	127.5	127.1	-	127.5	128.4	7,850	1,003,069	127.78	127.5	127.1	-	127.4	128.4	7,850	127.78	-0.51%
2020-12-17	128.2	127.8	-	127.5	128.2	1,300	166,035	127.72	128.1	127.8	-	127.4	128.1	1,300	127.72	1.79%
2020-12-16	125.9	125.0	-	125.4	125.9	7,000	878,925	125.56	125.9	125.0	-	125.4	125.8	7,000	125.56	1.37%
2020-12-15	124.2	123.5	-	-	-	0	0	-	124.2	123.5	-	-	-	0	-	0.00%
2020-12-14	124.2	124.2	-	123.3	123.3	900	110,970	123.30	124.2	124.2	-	123.3	123.3	900	123.30	0.57%
2020-12-11	123.5	-	123.5	123.5	124.8	2,150	267,772	124.55	123.5	-	123.5	123.5	124.8	2,150	124.55	-0.08%
2020-12-10	123.6	-	-	123.7	125.5	1,950	241,487	123.84	123.6	-	-	123.7	125.5	1,950	123.84	-1.47%
2020-12-09	125.5	124.0	-	125.5	125.8	6,050	761,072	125.80	125.4	124.0	-	125.4	125.8	6,050	125.80	0.80%
2020-12-08	124.5	124.0	-	124.5	124.5	2,900	361,050	124.50	124.4	124.0	-	124.5	124.5	2,900	124.50	-0.04%
2020-12-07	124.5	-	-	124.0	124.5	1,650	204,740	124.08	124.5	-	-	124.0	124.5	1,650	124.08	0.40%
2020-12-04	124.0	124.0	-	-	-	0	0	-	124.0	124.0	-	-	-	0	-	0.81%
2020-12-03	123.0	121.4	-	123.0	123.0	100	12,300	123.00	123.0	121.4	-	123.0	123.0	100	123.00	1.78%
2020-12-02	120.9	120.0	-	120.3	121.0	10,100	1,220,980	120.89	120.8	120.0	-	120.3	121.0	10,100	120.89	-0.53%
2020-12-01	121.5	120.0	-	121.5	121.5	900	109,350	121.50	121.5	120.0	-	121.5	121.5	900	121.50	0.00%
2020-11-30	121.5	121.5	-	121.5	122.1	3,950	481,035	121.78	121.5	121.5	-	121.5	122.1	3,950	121.78	0.08%
2020-11-27	121.4	121.4	-	-	-	0	0	-	121.4	121.4	-	-	-	0	-	0.58%
2020-11-26	120.7	119.0	-	120.0	120.0	550	66,000	120.00	120.7	119.0	-	120.0	120.0	550	120.00	0.58%
2020-11-25	120.0	119.8	121.0	120.0	121.0	1,400	169,015	120.73	120.0	119.8	121.0	120.0	121.0	1,400	120.73	-1.11%
2020-11-24	121.4	121.0	-	121.1	121.5	1,250	151,632	121.31	121.3	121.0	-	121.1	121.5	1,250	121.31	1.21%
2020-11-23	119.9	119.9	-	-	-	0	0	-	119.9	119.9	-	-	-	0	-	1.65%
2020-11-20	118.0	117.9	-	-	-	0	0	-	117.9	117.9	-	-	-	0	-	0.68%
2020-11-19	117.2	116.9	-	117.2	117.2	100	11,715	117.15	117.2	116.9	-	117.2	117.2	100	117.15	0.13%
2020-11-18	117.0	117.0	-	117.0	117.5	1,050	123,350	117.48	117.0	117.0	-	117.0	117.5	1,050	117.48	-0.85%
2020-11-17	118.0	-	-	118.6	118.6	1,000	118,550	118.55	118.0	-	-	118.6	118.6	1,000	118.55	-0.46%
2020-11-16	118.6	118.5	118.7	118.6	118.6	100	11,855	118.55	118.6	118.5	118.7	118.6	118.6	100	118.55	1.54%
2020-11-13	116.8	116.0	-	116.8	116.8	600	70,055	116.76	116.8	116.0	-	116.8	116.8	600	116.76	0.99%
2020-11-12	115.6	-	-	115.7	115.7	300	34,695	115.65	115.6	-	-	115.7	115.7	300	115.65	1.14%
2020-11-11	114.3	-	114.4	114.4	114.4	200	22,870	114.35	114.3	-	114.4	114.3	114.3	200	114.35	-1.72%
2020-11-10	116.3	-	116.8	116.0	117.0	2,450	285,010	116.33	116.3	-	116.8	116.0	117.0	2,450	116.33	-3.16%
2020-11-09	120.1	-	-	120.1	120.5	6,050	726,475	120.08	120.1	-	-	120.1	120.5	6,050	120.08	1.74%
2020-11-06	118.1	-	-	-	-	0	0	-	118.1	-	-	-	-	0	-	0.25%
2020-11-05	117.8	-	-	116.4	116.4	200	23,270	116.35	117.8	-	-	116.3	116.3	200	116.35	5.09%
2020-11-04	112.1	-	-	111.7	111.7	50	5,582	111.64	112.1	-	-	111.7	111.7	50	111.64	0.49%
2020-11-03	111.5	111.5	-	-	-	0	0	-	111.5	111.5	-	-	-	0	-	0.68%
2020-11-02	110.8	-	-	-	-	0	0	-	110.8	-	-	-	-	0	-	0.00%
2020-10-30	110.8	110.0	112.3	111.0	112.4	1,900	211,947	111.55	110.8	110.0	112.3	111.0	112.4	1,900	111.55	-0.89%
2020-10-29	111.8	111.0	-	-	-	0	0	-	111.8	111.0	-	-	-	0	-	0.00%
2020-10-28	111.8	111.0	-	-	-	0	0	-	111.8	111.0	-	-	-	0	-	1.04%
2020-10-27	110.6	110.0	-	-	-	0	0	-	110.6	109.9	-	-	-	0	-	0.05%
2020-10-23	110.6	-	-	-	-	0	0	-	110.6	-	-	-	-	0	-	-0.41%
2020-10-22	111.0	-	-	111.0	111.0	50	5,550	111.00	111.0	-	-	111.0	111.0	50	111.00	0.00%
2020-10-21	111.0	110.0	-	111.0	111.7	750	83,690	111.59	111.0	110.0	-	111.0	111.7	750	111.59	0.63%
2020-10-20	110.3	110.0	-	110.3	110.3	400	44,120	110.30	110.3	110.0	-	110.3	110.3	400	110.30	-0.14%
2020-10-19	110.5	-	125.0	110.5	120.4	5,100	580,730	113.87	110.4	-	125.0	110.5	120.4	5,100	113.87	0.18%
2020-10-16	110.3	109.0	-	-	-	0	0	-	110.3	109.0	-	-	-	0	-	-0.23%
2020-10-15	110.5	110.2	-	111.5	111.5	400	44,580	111.45	110.5	110.2	-	111.4	111.4	400	111.45	-1.60%
2020-10-14	112.3	-	-	111.3	113.2	7,000	783,420	111.92	112.3	-	-	111.3	113.2	7,000	111.92	1.22%
2020-10-12	111.0	-	-	-	-	0	0	-	110.9	-	-	-	-	0	-	0.68%
2020-10-09	110.2	106.0	-	110.2	110.2	4,700	517,940	110.20	110.2	106.0	-	110.2	110.2	4,700	110.20	1.05%
2020-10-08	109.1	109.0	-	-	-	0	0	-	109.1	109.0	-	-	-	0	-	0.60%
2020-10-07	108.4	108.4	-	-	-	0	0	-	108.4	108.4	-	-	-	0	-	0.74%
2020-10-06	107.6	107.6	-	-	-	0	0	-	107.6	107.6	-	-	-	0	-	1.03%
2020-10-05	106.5	106.0	-	106.5	106.5	50	5,325	106.50	106.5	106.0	-	106.5	106.5	50	106.50	0.00%
2020-09-30	106.5	106.0	-	-	-	0	0	-	106.5	106.0	-	-	-	0	-	0.28%
2020-09-29	106.2	106.0	-	-	-	0	0	-	106.2	106.0	-	-	-	0	-	0.43%
2020-09-28	105.8	105.0	-	-	-	0	0	-	105.8	105.0	-	-	-	0	-	0.86%
2020-09-25	104.9	-	-	105.0	105.2	5,950	625,740	105.17	104.8	-	-	105.0	105.2	5,950	105.17	-0.62%
2020-09-24	105.5	105.0	-	-	-	0	0	-	105.5	105.0	-	-	-	0	-	-1.77%
2020-09-23	107.4	-	-	-	-	0	0	-	107.4	-	-	-	-	0	-	1.18%
2020-09-22	106.2	-	-	-	-	0	0	-	106.2	-	-	-	-	0	-	-1.16%
2020-09-21	107.4	-	-	107.4	108.2	1,450	156,780	108.12	107.4	-	-	107.4	108.2	1,450	108.12	-0.56%
2020-09-18	108.0	107.7	-	-	-	0	0	-	108.0	107.7	-	-	-	0	-	0.47%
2020-09-17	107.5	106.8	-	107.5	107.5	3,000	322,500	107.50	107.5	106.8	-	107.5	107.5	3,000	107.50	-0.42%
2020-09-16	108.0	-	-	-	-	0	0	-	107.9	-	-	-	-	0	-	0.65%
2020-09-15	107.3	-	-	-	-	0	0	-	107.3	-	-	-	-	0	-	0.85%
2020-09-14	106.4	105.7	-	106.4	106.4	100	10,632	106.32	106.3	105.7	-	106.3	106.3	100	106.32	1.48%
2020-09-11	104.8	-	-	-	-	0	0	-	104.8	-	-	-	-	0	-	1.01%
2020-09-10	103.8	-	-	-	-	0	0	-	103.8	-	-	-	-	0	-	0.00%
2020-09-09	103.8	-	-	-	-	0	0	-	103.8	-	-	-	-	0	-	-0.95%
2020-09-08	104.8	-	-	-	-	0	0	-	104.8	-	-	-	-	0	-	0.00%
2020-09-07	104.8	-	-	105.0	105.1	750	78,767	105.02	104.8	-	-	105.0	105.1	750	105.02	-1.13%
2020-09-04	106.0	105.8	107.0	105.1	107.0	200	21,115	105.58	105.9	105.8	107.0	105.1	107.0	200	105.58	-1.99%
2020-09-03	108.1	107.0	-	108.1	108.9	2,550	277,420	108.79	108.1	107.0	-	108.1	108.8	2,550	108.79	-0.55%
2020-09-02	108.7	107.8	-	107.4	108.8	7,100	771,937	108.72	108.7	107.8	-	107.4	108.8	7,100	108.72	1.68%
2020-09-01	106.9	106.1	-	-	-	0	0	-	106.9	106.1	-	-	-	0	-	0.85%
2020-08-31	106.0	106.0	-	106.0	107.1	6,650	706,555	106.25	106.0	106.0	-	106.0	107.1	6,650	106.25	-0.28%
2020-08-28	106.3	-	-	106.6	106.8	550	58,705	106.74	106.3	-	-	106.6	106.8	550	106.74	-0.19%
2020-08-27	106.5	-	-	106.5	106.5	50	5,325	106.50	106.5	-	-	106.5	106.5	50	106.50	1.09%
2020-08-26	105.4	-	-	105.0	105.6	700	73,800	105.43	105.3	-	-	105.0	105.6	700	105.43	-0.24%
2020-08-25	105.6	-	-	105.0	105.6	12,300	1,291,825	105.03	105.6	-	-	104.9	105.6	12,300	105.03	0.14%
2020-08-24	105.5	-	-	105.5	105.5	200	21,090	105.45	105.4	-	-	105.4	105.4	200	105.45	1.98%
2020-08-21	103.4	103.4	-	103.4	103.4	150	15,510	103.40	103.4	103.4	-	103.4	103.4	150	103.40	0.88%
2020-08-20	102.5	101.7	-	103.0	103.0	100	10,300	103.00	102.5	101.7	-	103.0	103.0	100	103.00	-1.82%
2020-08-19	104.4	103.0	-	-	-	0	0	-	104.4	103.0	-	-	-	0	-	0.00%
2020-08-18	104.4	104.0	-	104.0	104.4	2,350	245,140	104.31	104.4	104.0	-	104.0	104.4	2,350	104.31	0.87%
2020-08-17	103.5	103.3	-	-	-	0	0	-	103.5	103.3	-	-	-	0	-	0.00%
2020-08-14	103.5	102.0	103.5	103.8	104.1	4,900	510,000	104.08	103.5	102.0	103.5	103.8	104.1	4,900	104.08	-0.77%
2020-08-13	104.3	102.0	104.3	104.7	104.7	150	15,697	104.65	104.3	102.0	104.3	104.7	104.7	150	104.65	1.16%
2020-08-12	103.1	101.4	-	102.2	103.1	2,850	291,622	102.32	103.1	101.4	-	102.2	103.1	2,850	102.32	-0.91%
2020-08-11	104.1	101.4	-	104.1	105.1	2,200	230,127	104.60	104.1	101.4	-	104.1	105.1	2,200	104.60	0.10%
2020-08-10	104.0	101.4	-	104.0	104.3	300	31,212	104.04	103.9	101.4	-	103.9	104.3	300	104.04	-0.05%
2020-08-07	104.0	103.9	-	103.9	104.3	200	20,815	104.08	104.0	103.8	-	103.9	104.3	200	104.08	-1.47%
2020-08-06	105.6	105.1	-	105.5	105.6	450	47,482	105.52	105.6	105.1	-	105.5	105.6	450	105.52	0.29%
2020-08-05	105.3	100.4	-	105.1	105.2	700	73,580	105.11	105.3	100.4	-	105.1	105.2	700	105.11	0.72%
2020-08-04	104.5	103.0	-	104.7	104.8	850	89,010	104.72	104.5	103.0	-	104.7	104.8	850	104.72	1.01%
2020-08-03	103.5	103.0	-	102.7	103.5	1,000	102,947	102.95	103.4	103.0	-	102.7	103.4	1,000	102.95	2.17%
2020-07-31	101.3	100.0	-	101.3	101.3	150	15,187	101.25	101.3	100.0	-	101.3	101.3	150	101.25	0.25%
2020-07-30	101.0	100.0	-	101.0	101.8	3,950	399,370	101.11	101.0	100.0	-	100.9	101.8	3,950	101.11	-0.15%
2020-07-29	101.2	100.0	-	101.0	101.0	200	20,200	101.00	101.2	100.0	-	101.0	101.0	200	101.00	0.40%
2020-07-28	100.8	99.10	101.6	100.8	101.9	400	40,520	101.30	100.8	99.10	101.6	100.8	101.9	400	101.30	0.60%
2020-07-27	100.2	92.50	-	100.2	100.6	8,100	812,365	100.29	100.2	92.50	-	100.2	100.6	8,100	100.29	1.57%
2020-07-24	98.60	-	-	98.60	99.46	500	49,528	99.056	98.60	-	-	98.60	99.46	500	99.056	-2.67%
2020-07-23	101.3	96.00	-	101.2	101.2	250	25,300	101.20	101.3	96.00	-	101.2	101.2	250	101.20	0.45%
2020-07-22	100.9	96.00	101.1	101.5	102.3	700	71,380	101.97	100.8	96.00	101.1	101.5	102.3	700	101.97	-0.69%
2020-07-21	101.6	101.3	-	100.7	100.7	50	5,032	100.64	101.6	101.3	-	100.7	100.7	50	100.64	3.12%
2020-07-20	98.48	-	-	97.96	98.62	1,700	167,522	98.542	98.48	-	-	97.96	98.62	1,700	98.542	-0.28%
2020-07-17	98.76	-	102.0	98.76	99.74	1,100	109,138	99.216	98.76	-	102.0	98.76	99.74	1,100	99.216	0.69%
2020-07-16	98.08	98.00	102.0	100.0	100.0	250	25,000	100.00	98.08	98.00	102.0	100.0	100.0	250	100.00	-2.70%
2020-07-15	100.8	100.0	102.0	-	-	0	0	-	100.8	100.0	102.0	-	-	0	-	0.05%
2020-07-14	100.8	100.0	102.5	100.8	100.8	100	10,075	100.75	100.8	100.0	102.5	100.8	100.8	100	100.75	-1.13%
2020-07-13	101.9	100.1	102.5	101.7	102.0	13,700	1,396,530	101.94	101.9	100.1	102.5	101.7	102.0	13,700	101.94	0.64%
2020-07-10	101.3	-	-	101.2	102.6	6,300	638,315	101.32	101.3	-	-	101.2	102.6	6,300	101.32	-1.36%
2020-07-09	102.7	101.2	-	101.3	102.9	1,250	127,670	102.14	102.7	101.2	-	101.3	102.8	1,250	102.14	2.55%
2020-07-08	100.1	99.50	-	-	-	0	0	-	100.1	99.50	-	-	-	0	-	0.83%
2020-07-07	99.28	98.90	-	99.50	99.50	800	79,600	99.500	99.28	98.90	-	99.50	99.50	800	99.500	0.16%
2020-07-06	99.12	95.00	-	98.48	98.48	550	54,164	98.480	99.12	95.00	-	98.48	98.48	550	98.480	1.77%
2020-07-03	97.40	96.04	-	97.60	97.60	50	4,880	97.600	97.40	96.04	-	97.60	97.60	50	97.600	1.86%
2020-07-02	95.62	95.38	-	94.84	94.84	100	9,484	94.840	95.62	95.38	-	94.84	94.84	100	94.840	1.16%
2020-06-30	94.52	-	-	94.84	94.84	50	4,742	94.840	94.52	-	-	94.84	94.84	50	94.840	1.90%
2020-06-29	92.76	85.00	92.80	92.76	93.00	600	55,680	92.800	92.76	85.00	92.80	92.76	93.00	600	92.800	-2.77%
2020-06-26	95.40	92.60	-	95.46	95.52	550	52,518	95.487	95.40	92.60	-	95.46	95.52	550	95.487	-0.62%
2020-06-24	96.00	92.60	-	95.98	96.00	500	47,998	95.996	96.00	92.60	-	95.98	96.00	500	95.996	1.12%
2020-06-23	94.94	93.00	-	-	-	42,800	4,066,000	95.000	94.94	93.00	-	-	-	42,800	95.000	1.45%
2020-06-22	93.58	93.58	-	93.58	93.58	52,800	4,894,524	92.699	93.58	93.58	-	93.58	93.58	52,800	92.699	1.06%
2020-06-19	92.60	92.16	-	-	-	80,000	7,368,000	92.100	92.60	92.16	-	-	-	80,000	92.100	0.56%
2020-06-18	92.08	82.24	-	-	-	100,000	9,166,000	91.660	92.08	82.24	-	-	-	100,000	91.660	0.00%
2020-06-17	92.08	82.24	-	92.08	92.08	300	27,624	92.080	92.08	82.24	-	92.08	92.08	300	92.080	2.29%
2020-06-16	90.02	90.00	-	-	-	0	0	-	90.02	90.00	-	-	-	0	-	3.54%
2020-06-15	86.94	82.24	-	86.94	89.42	1,450	127,179	87.710	86.94	82.24	-	86.94	89.42	1,450	87.710	-2.88%
2020-06-12	89.52	89.14	-	89.42	89.52	150	13,418	89.453	89.52	89.14	-	89.42	89.52	150	89.453	-0.64%
2020-06-11	90.10	-	-	91.30	91.96	850	77,951	91.707	90.10	-	-	91.30	91.96	850	91.707	-0.73%
2020-06-10	90.76	90.62	-	-	-	0	0	-	90.76	90.62	-	-	-	0	-	1.39%
2020-06-09	89.52	82.24	-	-	-	0	0	-	89.52	82.24	-	-	-	0	-	0.49%
2020-06-08	89.08	82.24	-	-	-	0	0	-	89.08	82.24	-	-	-	0	-	0.00%
2020-06-05	89.08	82.24	-	88.10	88.66	200	17,704	88.520	89.08	82.24	-	88.10	88.66	200	88.520	1.83%
2020-06-04	87.48	82.24	-	-	-	0	0	-	87.48	82.24	-	-	-	0	-	0.18%
2020-06-03	87.32	82.24	-	87.16	87.30	2,050	178,930	87.283	87.32	82.24	-	87.16	87.30	2,050	87.283	0.99%
2020-06-02	86.46	82.24	-	-	-	0	0	-	86.46	82.24	-	-	-	0	-	0.09%
2020-06-01	86.38	82.24	-	-	-	0	0	-	86.38	82.24	-	-	-	0	-	2.71%
2020-05-29	84.10	-	-	84.40	84.40	500	42,200	84.400	84.10	-	-	84.40	84.40	500	84.400	0.24%
2020-05-28	83.90	-	-	-	-	0	0	-	83.90	-	-	-	-	0	-	0.00%
2020-05-27	83.90	-	-	83.70	83.90	1,050	87,895	83.710	83.90	-	-	83.70	83.90	1,050	83.710	-0.47%
2020-05-26	84.30	-	-	84.15	84.55	250	21,117	84.468	84.30	-	-	84.15	84.55	250	84.468	2.12%
2020-05-25	82.55	-	-	-	-	0	0	-	82.55	-	-	-	-	0	-	0.98%
2020-05-22	81.75	-	-	81.75	82.95	1,100	90,045	81.859	81.75	-	-	81.75	82.95	1,100	81.859	-2.68%
2020-05-21	84.00	-	-	-	-	0	0	-	84.00	-	-	-	-	0	-	-0.18%
2020-05-20	84.15	-	-	84.10	84.30	2,700	227,245	84.165	84.15	-	-	84.10	84.30	2,700	84.165	0.78%
2020-05-19	83.50	-	-	-	-	0	0	-	83.50	-	-	-	-	0	-	1.33%
2020-05-18	82.40	-	-	-	-	0	0	-	82.40	-	-	-	-	0	-	0.00%
2020-05-15	82.40	-	-	82.40	82.45	700	57,685	82.407	82.40	-	-	82.40	82.45	700	82.407	0.49%
2020-05-14	82.00	-	-	-	-	0	0	-	82.00	-	-	-	-	0	-	-0.30%
2020-05-13	82.25	-	-	-	-	0	0	-	82.25	-	-	-	-	0	-	0.55%
2020-05-12	81.80	-	-	-	-	0	0	-	81.80	-	-	-	-	0	-	0.00%
2020-05-11	81.80	-	-	-	-	0	0	-	81.80	-	-	-	-	0	-	1.11%
2020-05-08	80.90	80.90	-	-	-	0	0	-	80.90	80.90	-	-	-	0	-	1.31%
2020-05-07	79.85	-	-	-	-	0	0	-	79.85	-	-	-	-	0	-	0.88%
2020-05-06	79.15	-	-	-	-	0	0	-	79.15	-	-	-	-	0	-	1.47%
2020-05-05	78.00	-	-	77.75	77.75	1,000	77,750	77.750	78.00	-	-	77.75	77.75	1,000	77.750	0.84%
2020-05-04	77.35	-	-	77.25	77.55	9,200	711,560	77.344	77.35	-	-	77.25	77.55	9,200	77.343	-3.07%
2020-04-29	79.80	-	-	79.55	80.00	16,750	1,338,612	79.917	79.80	-	-	79.55	80.00	16,750	79.917	0.19%
2020-04-28	79.65	-	-	-	-	0	0	-	79.65	-	-	-	-	0	-	0.82%
2020-04-27	79.00	-	-	-	-	0	0	-	79.00	-	-	-	-	0	-	2.00%
2020-04-24	77.45	-	-	77.40	77.40	600	46,440	77.400	77.45	-	-	77.40	77.40	600	77.400	-0.77%
2020-04-23	78.05	-	-	-	-	0	0	-	78.05	-	-	-	-	0	-	0.00%
2020-04-22	78.05	78.05	-	77.45	77.70	1,500	116,325	77.550	78.05	78.05	-	77.45	77.70	1,500	77.550	0.26%
2020-04-21	77.85	-	-	-	-	0	0	-	77.85	-	-	-	-	0	-	-1.21%
2020-04-20	78.80	-	-	-	-	0	0	-	78.80	-	-	-	-	0	-	0.00%
2020-04-17	78.80	-	-	-	-	0	0	-	78.80	-	-	-	-	0	-	1.94%
2020-04-16	77.30	69.10	-	-	-	0	0	-	77.30	69.10	-	-	-	0	-	0.00%
2020-04-15	77.30	69.10	-	-	-	0	0	-	77.30	69.10	-	-	-	0	-	0.00%
2020-04-14	77.30	69.10	-	77.05	77.35	450	34,762	77.249	77.30	69.10	-	77.05	77.35	450	77.249	1.78%
2020-04-09	75.95	69.10	-	75.35	75.65	2,500	188,575	75.430	75.95	69.10	-	75.35	75.65	2,500	75.430	0.46%
2020-04-08	75.60	69.10	-	75.60	75.60	100	7,560	75.600	75.60	69.10	-	75.60	75.60	100	75.600	-1.11%
2020-04-07	76.45	74.50	-	-	-	0	0	-	76.45	74.50	-	-	-	0	-	2.41%
2020-04-06	74.65	74.55	75.25	73.05	74.65	1,000	73,762	73.762	74.65	74.55	75.25	73.05	74.65	1,000	73.762	3.39%
2020-04-03	72.20	70.00	-	71.90	72.20	1,850	133,195	71.997	72.20	70.00	-	71.90	72.20	1,850	71.997	-0.35%
2020-04-02	72.45	70.00	-	72.45	72.45	500	36,225	72.450	72.45	70.00	-	72.45	72.45	500	72.450	1.19%
2020-04-01	71.60	70.00	-	71.25	73.20	2,600	186,145	71.594	71.60	70.00	-	71.25	73.20	2,600	71.594	-2.32%
2020-03-31	73.30	70.00	-	-	-	0	0	-	73.30	70.00	-	-	-	0	-	1.17%
2020-03-30	72.45	70.00	-	73.20	73.20	100	7,320	73.200	72.45	70.00	-	73.20	73.20	100	73.200	-1.50%
2020-03-27	73.55	-	-	-	-	0	0	-	73.55	-	-	-	-	0	-	2.58%
2020-03-26	71.70	-	-	-	-	0	0	-	71.70	-	-	-	-	0	-	-1.98%
2020-03-25	73.15	72.90	-	72.25	72.60	4,000	289,700	72.425	73.15	72.90	-	72.25	72.60	4,000	72.425	3.61%
2020-03-24	70.60	-	-	70.30	70.30	500	35,150	70.300	70.60	-	-	70.30	70.30	500	70.300	6.25%
2020-03-23	66.45	-	-	66.50	66.80	2,000	133,225	66.613	66.45	-	-	66.50	66.80	2,000	66.613	-3.56%
2020-03-20	68.90	-	-	-	-	0	0	-	68.90	-	-	-	-	0	-	4.16%
2020-03-19	66.15	-	-	-	-	0	0	-	66.15	-	-	-	-	0	-	-0.60%
2020-03-18	66.55	65.95	66.60	-	-	0	0	-	66.55	65.95	66.60	-	-	0	-	-3.48%
2020-03-17	68.95	68.90	-	68.35	68.70	300	20,592	68.640	68.95	68.90	-	68.35	68.70	300	68.640	0.22%
2020-03-16	68.80	-	-	-	-	0	0	-	68.80	-	-	-	-	0	-	-5.62%
2020-03-13	72.90	72.90	-	68.70	68.75	1,800	123,725	68.736	72.90	72.90	-	68.70	68.75	1,800	68.736	-2.34%
2020-03-12	74.65	-	-	-	-	0	0	-	74.65	-	-	-	-	0	-	-4.84%
2020-03-11	78.45	-	-	-	-	0	0	-	78.45	-	-	-	-	0	-	-1.01%
2020-03-10	79.25	-	-	-	-	0	0	-	79.25	-	-	-	-	0	-	1.80%
2020-03-09	77.85	-	-	-	-	0	0	-	77.85	-	-	-	-	0	-	-5.46%
2020-03-06	82.35	-	-	-	-	0	0	-	82.35	-	-	-	-	0	-	-1.50%
2020-03-05	83.60	-	-	-	-	0	0	-	83.60	-	-	-	-	0	-	1.83%
2020-03-04	82.10	-	-	82.00	82.00	100	8,200	82.000	82.10	-	-	82.00	82.00	100	82.000	0.18%
2020-03-03	81.95	-	-	-	-	0	0	-	81.95	-	-	-	-	0	-	0.55%
2020-03-02	81.50	81.15	-	-	-	0	0	-	81.50	81.15	-	-	-	0	-	2.13%
2020-02-28	79.80	-	-	80.00	80.05	150	12,002	80.013	79.80	-	-	80.00	80.05	150	80.013	-3.62%
2020-02-27	82.80	-	-	82.75	82.75	1,000	82,750	82.750	82.80	-	-	82.75	82.75	1,000	82.750	-0.84%
2020-02-26	83.50	-	-	-	-	0	0	-	83.50	-	-	-	-	0	-	-1.47%
2020-02-25	84.75	-	-	84.40	84.60	100	8,450	84.500	84.75	-	-	84.40	84.60	100	84.500	0.47%
2020-02-24	84.35	-	-	84.05	84.90	27,000	2,278,025	84.371	84.35	-	-	84.05	84.90	27,000	84.371	-2.37%
2020-02-21	86.40	-	-	86.40	86.40	2,000	172,800	86.400	86.40	-	-	86.40	86.40	2,000	86.400	-0.52%
2020-02-20	86.85	-	-	86.55	86.85	4,700	406,895	86.573	86.85	-	-	86.55	86.85	4,700	86.573	-0.12%
2020-02-19	86.95	-	-	86.65	87.10	200	17,352	86.760	86.95	-	-	86.65	87.10	200	86.760	0.81%
2020-02-18	86.25	-	-	86.25	87.05	2,700	234,595	86.887	86.25	-	-	86.25	87.05	2,700	86.887	-1.77%
2020-02-17	87.80	87.60	-	-	-	0	0	-	87.80	87.60	-	-	-	0	-	0.17%
2020-02-14	87.65	-	-	-	-	0	0	-	87.65	-	-	-	-	0	-	-0.17%
2020-02-13	87.80	87.55	-	87.95	88.20	3,250	286,537	88.165	87.80	87.55	-	87.95	88.20	3,250	88.165	-0.40%
2020-02-12	88.15	87.90	88.35	87.40	88.20	300	26,315	87.717	88.15	87.90	88.35	87.40	88.20	300	87.717	1.44%
2020-02-11	86.90	86.85	87.35	-	-	80,000	6,991,200	87.390	86.90	86.85	87.35	-	-	80,000	87.390	0.46%
2020-02-10	86.50	-	-	-	-	0	0	-	86.50	-	-	-	-	0	-	-0.86%
2020-02-07	87.25	-	87.25	-	-	0	0	-	87.25	-	87.25	-	-	0	-	-0.06%
2020-02-06	87.30	-	-	86.90	87.30	250	21,765	87.060	87.30	-	-	86.90	87.30	250	87.060	2.22%
2020-02-05	85.40	-	-	-	-	0	0	-	85.40	-	-	-	-	0	-	0.83%
2020-02-04	84.70	-	-	-	-	0	0	-	84.70	-	-	-	-	0	-	2.92%
2020-02-03	82.30	-	-	-	-	0	0	-	82.30	-	-	-	-	0	-	0.00%
2020-01-31	82.30	82.00	-	82.30	82.30	250	20,575	82.300	82.30	82.00	-	82.30	82.30	250	82.300	0.06%
2020-01-30	82.25	-	-	-	-	0	0	-	82.25	-	-	-	-	0	-	-3.18%
2020-01-29	84.95	84.70	-	84.95	85.35	150	12,782	85.213	84.95	84.70	-	84.95	85.35	150	85.213	-2.24%
2020-01-24	86.90	-	-	86.90	86.90	250	21,725	86.900	86.90	-	-	86.90	86.90	250	86.900	-0.17%
2020-01-23	87.05	86.65	87.15	87.75	87.75	50	4,387	87.740	87.05	86.65	87.15	87.75	87.75	50	87.740	-1.92%
2020-01-22	88.75	-	-	87.70	89.00	8,250	732,530	88.792	88.75	-	-	87.70	89.00	8,250	88.792	2.25%
2020-01-21	86.80	-	87.70	87.00	87.10	300	26,105	87.017	86.80	-	87.70	87.00	87.10	300	87.017	-1.42%
2020-01-20	88.05	-	-	88.15	88.15	50	4,407	88.140	88.05	-	-	88.15	88.15	50	88.140	0.40%
2020-01-17	87.70	-	-	-	-	0	0	-	87.70	-	-	-	-	0	-	0.29%
2020-01-16	87.45	-	-	-	-	0	0	-	87.45	-	-	-	-	0	-	0.00%
2020-01-15	87.45	-	-	87.50	87.50	50	4,375	87.500	87.45	-	-	87.50	87.50	50	87.500	-0.29%
2020-01-14	87.70	87.50	-	-	-	0	0	-	87.70	87.50	-	-	-	0	-	0.00%
2020-01-13	87.70	-	-	87.15	87.70	100	8,742	87.420	87.70	-	-	87.15	87.70	100	87.420	1.15%
2020-01-10	86.70	-	-	-	-	0	0	-	86.70	-	-	-	-	0	-	0.00%
2020-01-09	86.70	-	-	-	-	0	0	-	86.70	-	-	-	-	0	-	2.54%
2020-01-08	84.55	84.10	-	84.00	84.00	300	25,200	84.000	84.55	84.10	-	84.00	84.00	300	84.000	-0.41%
2020-01-07	84.90	83.80	-	-	-	0	0	-	84.90	83.80	-	-	-	0	-	0.53%
2020-01-06	84.45	-	-	-	-	0	0	-	84.45	-	-	-	-	0	-	-0.59%
2020-01-03	84.95	-	-	85.70	85.70	250	21,425	85.700	84.95	-	-	85.70	85.70	250	85.700	0.12%
2020-01-02	84.85	84.85	-	-	-	0	0	-	84.85	84.85	-	-	-	0	-	0.95%
2019-12-31	84.05	-	-	-	-	0	0	-	84.05	-	-	-	-	0	-	0.00%
2019-12-30	84.05	-	-	83.90	84.15	300	25,197	83.990	84.05	-	-	83.90	84.15	300	83.990	-0.06%
2019-12-27	84.10	-	-	83.20	83.20	100	8,320	83.200	84.10	-	-	83.20	83.20	100	83.200	1.20%
2019-12-24	83.10	-	-	-	-	0	0	-	83.10	-	-	-	-	0	-	0.00%
2019-12-23	83.10	-	-	83.10	83.25	100	8,317	83.170	83.10	-	-	83.10	83.25	100	83.170	-0.24%
2019-12-20	83.30	-	83.50	83.45	83.45	6,000	500,700	83.450	83.30	-	83.50	83.45	83.45	6,000	83.450	0.06%
2019-12-19	83.25	-	-	83.20	83.25	2,450	203,940	83.241	83.25	-	-	83.20	83.25	2,450	83.241	-0.24%
2019-12-18	83.45	-	-	83.45	83.45	2,000	166,900	83.450	83.45	-	-	83.45	83.45	2,000	83.450	-0.24%
2019-12-17	83.65	-	84.40	83.65	83.65	20,000	1,673,000	83.650	83.65	-	84.40	83.65	83.65	20,000	83.650	0.60%
2019-12-16	83.15	-	-	-	-	0	0	-	83.15	-	-	-	-	0	-	0.00%
2019-12-13	83.15	-	-	83.15	83.15	50	4,157	83.140	83.15	-	-	83.15	83.15	50	83.140	2.40%
2019-12-12	81.20	-	-	-	-	0	0	-	81.20	-	-	-	-	0	-	0.06%
2019-12-11	81.15	-	-	81.15	81.15	50	4,057	81.140	81.15	-	-	81.15	81.15	50	81.140	0.00%
2019-12-10	81.15	-	-	-	-	0	0	-	81.15	-	-	-	-	0	-	0.00%
2019-12-09	81.15	-	-	81.15	81.20	100	8,117	81.170	81.15	-	-	81.15	81.20	100	81.170	0.00%
2019-12-06	81.15	80.30	-	81.15	81.15	250	20,287	81.148	81.15	80.30	-	81.15	81.15	250	81.148	1.95%
2019-12-05	79.60	79.40	-	-	-	0	0	-	79.60	79.40	-	-	-	0	-	0.89%
2019-12-04	78.90	-	-	-	-	0	0	-	78.90	-	-	-	-	0	-	-0.75%
2019-12-03	79.50	79.25	80.20	-	-	0	0	-	79.50	79.25	80.20	-	-	0	-	0.00%
2019-12-02	79.50	-	-	79.50	79.50	50	3,975	79.500	79.50	-	-	79.50	79.50	50	79.500	0.13%
2019-11-29	79.40	-	-	-	-	0	0	-	79.40	-	-	-	-	0	-	-0.87%
2019-11-28	80.10	-	-	-	-	0	0	-	80.10	-	-	-	-	0	-	0.31%
2019-11-27	79.85	-	-	-	-	0	0	-	79.85	-	-	-	-	0	-	0.25%
2019-11-26	79.65	-	80.20	-	-	0	0	-	79.65	-	80.20	-	-	0	-	0.31%
2019-11-25	79.40	-	-	79.50	79.75	6,000	478,000	79.667	79.40	-	-	79.50	79.75	6,000	79.667	1.47%
2019-11-22	78.25	-	78.50	-	-	0	0	-	78.25	-	78.50	-	-	0	-	0.00%
2019-11-21	78.25	77.75	78.40	78.25	78.25	50	3,912	78.240	78.25	77.75	78.40	78.25	78.25	50	78.240	-1.88%
2019-11-20	79.75	79.75	80.05	79.75	79.75	4,000	319,000	79.750	79.75	79.75	80.05	79.75	79.75	4,000	79.750	-0.06%
2019-11-19	79.80	79.20	79.90	-	-	0	0	-	79.80	79.20	79.90	-	-	0	-	-0.19%
2019-11-18	79.95	-	80.00	79.95	79.95	100	7,995	79.950	79.95	-	80.00	79.95	79.95	100	79.950	1.20%
2019-11-15	79.00	-	-	-	-	0	0	-	79.00	-	-	-	-	0	-	0.00%
2019-11-14	79.00	-	-	-	-	0	0	-	79.00	-	-	-	-	0	-	0.00%
2019-11-13	79.00	-	-	-	-	0	0	-	79.00	-	-	-	-	0	-	-0.13%
2019-11-12	79.10	-	-	-	-	0	0	-	79.10	-	-	-	-	0	-	0.13%
2019-11-11	79.00	-	-	79.30	79.30	100	7,930	79.300	79.00	-	-	79.30	79.30	100	79.300	-1.31%
2019-11-08	80.05	79.65	80.30	-	-	0	0	-	80.05	79.65	80.30	-	-	0	-	0.00%
2019-11-07	80.05	-	-	-	-	0	0	-	80.05	-	-	-	-	0	-	0.00%
2019-11-06	80.05	-	-	-	-	0	0	-	80.05	-	-	-	-	0	-	0.00%
2019-11-05	80.05	-	-	-	-	0	0	-	80.05	-	-	-	-	0	-	0.69%
2019-11-04	79.50	-	-	79.50	79.50	100	7,950	79.500	79.50	-	-	79.50	79.50	100	79.500	1.73%
2019-11-01	78.15	-	-	-	-	0	0	-	78.15	-	-	-	-	0	-	1.30%
2019-10-31	77.15	-	-	-	-	0	0	-	77.15	-	-	-	-	0	-	0.46%
2019-10-30	76.80	-	-	-	-	0	0	-	76.80	-	-	-	-	0	-	0.00%
2019-10-29	76.80	-	-	-	-	0	0	-	76.80	-	-	-	-	0	-	0.26%
2019-10-28	76.60	-	-	-	-	0	0	-	76.60	-	-	-	-	0	-	1.26%
2019-10-25	75.65	-	-	75.65	75.65	1,500	113,475	75.650	75.65	-	-	75.65	75.65	1,500	75.650	0.80%
2019-10-24	75.05	-	-	74.60	74.60	400	29,840	74.600	75.05	-	-	74.60	74.60	400	74.600	1.08%
2019-10-23	74.25	-	-	-	-	0	0	-	74.25	-	-	-	-	0	-	0.00%
2019-10-22	74.25	-	-	74.20	74.20	50	3,710	74.200	74.25	-	-	74.20	74.20	50	74.200	0.13%
2019-10-21	74.15	-	-	-	-	0	0	-	74.15	-	-	-	-	0	-	-0.20%
2019-10-18	74.30	-	-	-	-	0	0	-	74.30	-	-	-	-	0	-	0.00%
2019-10-17	74.30	74.05	-	74.10	74.10	2,000	148,200	74.100	74.30	74.05	-	74.10	74.10	2,000	74.100	0.13%
2019-10-16	74.20	-	-	74.25	74.25	100	7,425	74.250	74.20	-	-	74.25	74.25	100	74.250	1.02%
2019-10-15	73.45	-	-	-	-	0	0	-	73.45	-	-	-	-	0	-	0.14%
2019-10-14	73.35	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.89%
2019-10-11	72.70	-	74.00	-	-	0	0	-	72.70	-	74.00	-	-	0	-	0.90%
2019-10-10	72.05	72.00	74.00	-	-	0	0	-	72.05	72.00	74.00	-	-	0	-	0.21%
2019-10-09	71.90	71.35	72.00	-	-	0	0	-	71.90	71.35	72.00	-	-	0	-	-0.48%
2019-10-08	72.25	-	74.00	-	-	0	0	-	72.25	-	74.00	-	-	0	-	0.49%
2019-10-04	71.90	71.80	-	-	-	0	0	-	71.90	71.80	-	-	-	0	-	0.07%
2019-10-03	71.85	71.50	-	-	-	0	0	-	71.85	71.50	-	-	-	0	-	0.00%
2019-10-02	71.85	-	-	-	-	0	0	-	71.85	-	-	-	-	0	-	-0.90%
2019-09-30	72.50	71.95	72.60	-	-	0	0	-	72.50	71.95	72.60	-	-	0	-	-1.23%
2019-09-27	73.40	-	-	-	-	0	0	-	73.40	-	-	-	-	0	-	-0.41%
2019-09-26	73.70	-	-	74.05	74.05	450	33,322	74.049	73.70	-	-	74.05	74.05	450	74.049	0.89%
2019-09-25	73.05	-	-	-	-	0	0	-	73.05	-	-	-	-	0	-	-1.81%
2019-09-24	74.40	-	-	-	-	0	0	-	74.40	-	-	-	-	0	-	0.47%
2019-09-23	74.05	-	-	73.95	73.95	50	3,697	73.940	74.05	-	-	73.95	73.95	50	73.940	-1.00%
2019-09-20	74.80	-	-	74.80	74.80	500	37,400	74.800	74.80	-	-	74.80	74.80	500	74.800	0.47%
2019-09-19	74.45	-	74.80	-	-	0	0	-	74.45	-	74.80	-	-	0	-	0.61%
2019-09-18	74.00	-	74.80	-	-	0	0	-	74.00	-	74.80	-	-	0	-	0.00%
2019-09-17	74.00	-	74.80	-	-	0	0	-	74.00	-	74.80	-	-	0	-	-0.67%
2019-09-16	74.50	-	74.80	-	-	0	0	-	74.50	-	74.80	-	-	0	-	0.00%
2019-09-13	74.50	-	-	-	-	0	0	-	74.50	-	-	-	-	0	-	0.40%
2019-09-12	74.20	-	-	-	-	0	0	-	74.20	-	-	-	-	0	-	0.88%
2019-09-11	73.55	-	73.80	73.55	73.55	50	3,677	73.540	73.55	-	73.80	73.55	73.55	50	73.540	0.00%
2019-09-10	73.55	-	-	73.65	73.65	100	7,365	73.650	73.55	-	-	73.65	73.65	100	73.650	-0.07%
2019-09-09	73.60	72.45	-	-	-	0	0	-	73.60	72.45	-	-	-	0	-	0.82%
2019-09-06	73.00	72.45	73.50	-	-	0	0	-	73.00	72.45	73.50	-	-	0	-	0.76%
2019-09-05	72.45	72.45	-	-	-	0	0	-	72.45	72.45	-	-	-	0	-	0.76%
2019-09-04	71.90	-	72.35	-	-	0	0	-	71.90	-	72.35	-	-	0	-	1.63%
2019-09-03	70.75	70.55	71.20	-	-	0	0	-	70.75	70.55	71.20	-	-	0	-	0.00%
2019-09-02	70.75	-	-	-	-	0	0	-	70.75	-	-	-	-	0	-	0.07%
2019-08-30	70.70	70.40	71.45	70.10	70.70	500	35,200	70.400	70.70	70.40	71.45	70.10	70.70	500	70.400	1.87%
2019-08-29	69.40	-	-	-	-	0	0	-	69.40	-	-	-	-	0	-	0.00%
2019-08-28	69.40	69.30	69.90	-	-	0	0	-	69.40	69.30	69.90	-	-	0	-	0.29%
2019-08-27	69.20	69.05	69.70	-	-	0	0	-	69.20	69.05	69.70	-	-	0	-	0.00%
2019-08-26	69.20	-	-	-	-	0	0	-	69.20	-	-	-	-	0	-	-1.84%
2019-08-23	70.50	70.10	-	70.50	70.50	100	7,050	70.500	70.50	70.10	-	70.50	70.50	100	70.500	0.00%
2019-08-22	70.50	69.95	70.65	-	-	0	0	-	70.50	69.95	70.65	-	-	0	-	0.00%
2019-08-21	70.50	69.95	-	-	-	0	0	-	70.50	69.95	-	-	-	0	-	0.00%
2019-08-20	70.50	69.95	-	-	-	0	0	-	70.50	69.95	-	-	-	0	-	1.51%
2019-08-19	69.45	-	-	68.45	68.45	150	10,267	68.447	69.45	-	-	68.45	68.45	150	68.447	1.83%
2019-08-16	68.20	-	68.45	-	-	0	0	-	68.20	-	68.45	-	-	0	-	0.00%
2019-08-15	68.20	-	-	-	-	0	0	-	68.20	-	-	-	-	0	-	0.00%
2019-08-14	68.20	-	-	68.20	68.20	2,000	136,400	68.200	68.20	-	-	68.20	68.20	2,000	68.200	1.64%
2019-08-13	67.10	-	-	-	-	0	0	-	67.10	-	-	-	-	0	-	-0.59%
2019-08-12	67.50	67.50	-	67.30	67.30	250	16,825	67.300	67.50	67.50	-	67.30	67.30	250	67.300	0.60%
2019-08-09	67.10	-	-	-	-	0	0	-	67.10	-	-	-	-	0	-	0.68%
2019-08-08	66.65	-	-	-	-	0	0	-	66.65	-	-	-	-	0	-	0.68%
2019-08-07	66.20	-	-	-	-	0	0	-	66.20	-	-	-	-	0	-	0.76%
2019-08-06	65.70	-	-	65.60	65.65	18,000	1,181,300	65.628	65.70	-	-	65.60	65.65	18,000	65.628	-1.50%
2019-08-05	66.70	66.45	66.70	-	-	0	0	-	66.70	66.45	66.70	-	-	0	-	-2.56%
2019-08-02	68.45	68.00	68.55	-	-	0	0	-	68.45	68.00	68.55	-	-	0	-	-2.21%
2019-08-01	70.00	-	-	-	-	0	0	-	70.00	-	-	-	-	0	-	0.00%
2019-07-31	70.00	70.00	70.45	69.80	69.90	31,050	2,169,595	69.874	70.00	70.00	70.45	69.80	69.90	31,050	69.874	0.21%
2019-07-30	69.85	-	-	-	-	0	0	-	69.85	-	-	-	-	0	-	0.43%
2019-07-29	69.55	-	-	69.55	69.60	9,000	626,200	69.578	69.55	-	-	69.55	69.60	9,000	69.578	-0.86%
2019-07-26	70.15	-	-	70.00	70.00	250	17,500	70.000	70.15	-	-	70.00	70.00	250	70.000	-0.21%
2019-07-25	70.30	-	-	-	-	0	0	-	70.30	-	-	-	-	0	-	0.64%
2019-07-24	69.85	-	-	-	-	0	0	-	69.85	-	-	-	-	0	-	0.94%
2019-07-23	69.20	69.20	-	-	-	0	0	-	69.20	69.20	-	-	-	0	-	0.58%
2019-07-22	68.80	-	-	68.80	68.80	300	20,640	68.800	68.80	-	-	68.80	68.80	300	68.800	0.00%
2019-07-19	68.80	68.25	-	68.80	68.80	7,000	481,600	68.800	68.80	68.25	-	68.80	68.80	7,000	68.800	1.62%
2019-07-18	67.70	-	-	67.70	68.10	26,100	1,773,375	67.945	67.70	-	-	67.70	68.10	26,100	67.945	-1.60%
2019-07-17	68.80	-	-	-	-	0	0	-	68.80	-	-	-	-	0	-	-0.58%
2019-07-16	69.20	-	-	-	-	0	0	-	69.20	-	-	-	-	0	-	0.00%
2019-07-15	69.20	-	-	-	-	0	0	-	69.20	-	-	-	-	0	-	0.00%
2019-07-12	69.20	-	-	-	-	0	0	-	69.20	-	-	-	-	0	-	0.00%
2019-07-11	69.20	-	-	-	-	0	0	-	69.20	-	-	-	-	0	-	0.87%
2019-07-10	68.60	-	-	-	-	0	0	-	68.60	-	-	-	-	0	-	0.44%
2019-07-09	68.30	-	68.40	-	-	0	0	-	68.30	-	68.40	-	-	0	-	-1.16%
2019-07-08	69.10	68.65	69.20	-	-	0	0	-	69.10	68.65	69.20	-	-	0	-	-1.50%
2019-07-05	70.15	69.45	-	-	-	0	0	-	70.15	69.45	-	-	-	0	-	0.00%
2019-07-04	70.15	69.45	-	-	-	0	0	-	70.15	69.45	-	-	-	0	-	-0.14%
2019-07-03	70.25	69.45	-	-	-	0	0	-	70.25	69.45	-	-	-	0	-	-0.57%
2019-07-02	70.65	-	-	-	-	0	0	-	70.65	-	-	-	-	0	-	2.17%
2019-06-28	69.15	-	-	-	-	0	0	-	69.15	-	-	-	-	0	-	0.36%
2019-06-27	68.90	-	-	68.60	68.60	6,000	411,600	68.600	68.90	-	-	68.60	68.60	6,000	68.600	1.85%
2019-06-26	67.65	-	-	-	-	0	0	-	67.65	-	-	-	-	0	-	-0.07%
2019-06-25	67.70	-	-	-	-	0	0	-	67.70	-	-	-	-	0	-	-1.17%
2019-06-24	68.50	68.00	-	-	-	0	0	-	68.50	68.00	-	-	-	0	-	0.00%
2019-06-21	68.50	68.00	-	-	-	0	0	-	68.50	68.00	-	-	-	0	-	-0.07%
2019-06-20	68.55	-	-	-	-	0	0	-	68.55	-	-	-	-	0	-	1.71%
2019-06-19	67.40	-	-	-	-	0	0	-	67.40	-	-	-	-	0	-	2.74%
2019-06-18	65.60	-	-	-	-	0	0	-	65.60	-	-	-	-	0	-	0.00%
2019-06-17	65.60	-	-	-	-	0	0	-	65.60	-	-	-	-	0	-	-0.23%
2019-06-14	65.75	65.55	66.25	65.75	65.75	100	6,575	65.750	65.75	65.55	66.25	65.75	65.75	100	65.750	-0.90%
2019-06-13	66.35	65.90	-	-	-	0	0	-	66.35	65.90	-	-	-	0	-	-0.90%
2019-06-12	66.95	-	-	-	-	0	0	-	66.95	-	-	-	-	0	-	-0.22%
2019-06-11	67.10	-	-	-	-	0	0	-	67.10	-	-	-	-	0	-	1.36%
2019-06-10	66.20	-	-	-	-	0	0	-	66.20	-	-	-	-	0	-	2.16%
2019-06-06	64.80	-	-	-	-	0	0	-	64.80	-	-	-	-	0	-	-0.69%
2019-06-05	65.25	-	-	65.05	65.40	4,300	280,462	65.224	65.25	-	-	65.05	65.40	4,300	65.224	1.64%
2019-06-04	64.20	-	64.20	-	-	0	0	-	64.20	-	64.20	-	-	0	-	-0.54%
2019-06-03	64.55	-	64.60	-	-	0	0	-	64.55	-	64.60	-	-	0	-	-0.08%
2019-05-31	64.60	-	-	-	-	0	0	-	64.60	-	-	-	-	0	-	-0.39%
2019-05-30	64.85	64.55	64.95	64.80	64.85	3,050	197,780	64.846	64.85	64.55	64.95	64.80	64.85	3,050	64.846	0.70%
2019-05-29	64.40	-	-	-	-	0	0	-	64.40	-	-	-	-	0	-	-0.77%
2019-05-28	64.90	-	-	-	-	0	0	-	64.90	-	-	-	-	0	-	0.08%
2019-05-27	64.85	-	-	-	-	0	0	-	64.85	-	-	-	-	0	-	0.08%
2019-05-24	64.80	64.75	65.45	64.80	64.80	50	3,240	64.800	64.80	64.75	65.45	64.80	64.80	50	64.800	-0.08%
2019-05-23	64.85	64.50	65.15	-	-	0	0	-	64.85	64.50	65.15	-	-	0	-	-2.33%
2019-05-22	66.40	-	-	-	-	0	0	-	66.40	-	-	-	-	0	-	0.00%
2019-05-21	66.40	66.00	-	-	-	0	0	-	66.40	66.00	-	-	-	0	-	-0.82%
2019-05-20	66.95	-	-	-	-	0	0	-	66.95	-	-	-	-	0	-	-2.41%
2019-05-17	68.60	68.15	-	-	-	0	0	-	68.60	68.15	-	-	-	0	-	-0.87%
2019-05-16	69.20	69.00	-	-	-	0	0	-	69.20	69.00	-	-	-	0	-	-0.22%
2019-05-15	69.35	-	-	-	-	0	0	-	69.35	-	-	-	-	0	-	0.51%
2019-05-14	69.00	-	-	-	-	0	0	-	69.00	-	-	-	-	0	-	-2.13%
2019-05-10	70.50	-	-	-	-	0	0	-	70.50	-	-	-	-	0	-	1.15%
2019-05-09	69.70	-	-	70.20	70.20	150	10,530	70.200	69.70	-	-	70.20	70.20	150	70.200	-2.52%
2019-05-08	71.50	71.50	-	71.30	71.60	1,200	85,725	71.438	71.50	71.50	-	71.30	71.60	1,200	71.438	-1.72%
2019-05-07	72.75	-	-	-	-	0	0	-	72.75	-	-	-	-	0	-	0.00%
2019-05-06	72.75	-	-	73.65	73.65	500	36,825	73.650	72.75	-	-	73.65	73.65	500	73.650	-2.35%
2019-05-03	74.50	73.65	-	74.30	74.30	350	26,005	74.300	74.50	73.65	-	74.30	74.30	350	74.300	0.61%
2019-05-02	74.05	73.65	-	-	-	0	0	-	74.05	73.65	-	-	-	0	-	0.14%
2019-04-30	73.95	73.65	-	-	-	0	0	-	73.95	73.65	-	-	-	0	-	0.00%
2019-04-29	73.95	73.65	-	-	-	0	0	-	73.95	73.65	-	-	-	0	-	0.00%
2019-04-26	73.95	73.65	74.20	-	-	0	0	-	73.95	73.65	74.20	-	-	0	-	0.00%
2019-04-25	73.95	-	-	-	-	0	0	-	73.95	-	-	-	-	0	-	-0.34%
2019-04-24	74.20	-	-	-	-	0	0	-	74.20	-	-	-	-	0	-	0.00%
2019-04-23	74.20	-	-	-	-	0	0	-	74.20	-	-	-	-	0	-	-0.13%
2019-04-18	74.30	74.20	-	-	-	0	0	-	74.30	74.20	-	-	-	0	-	-0.34%
2019-04-17	74.55	-	-	74.50	74.50	200	14,900	74.500	74.55	-	-	74.50	74.50	200	74.500	0.07%
2019-04-16	74.50	-	-	-	-	0	0	-	74.50	-	-	-	-	0	-	0.00%
2019-04-15	74.50	74.50	-	-	-	0	0	-	74.50	74.50	-	-	-	0	-	0.54%
2019-04-12	74.10	-	-	-	-	0	0	-	74.10	-	-	-	-	0	-	-0.60%
2019-04-11	74.55	74.15	-	74.90	74.90	400	29,960	74.900	74.55	74.15	-	74.90	74.90	400	74.900	-0.86%
2019-04-10	75.20	75.00	-	75.00	75.00	150	11,250	75.000	75.20	75.00	-	75.00	75.00	150	75.000	-0.40%
2019-04-09	75.50	75.15	-	-	-	0	0	-	75.50	75.15	-	-	-	0	-	0.94%
2019-04-08	74.80	74.70	-	-	-	0	0	-	74.80	74.70	-	-	-	0	-	0.81%
2019-04-04	74.20	73.85	-	-	-	0	0	-	74.20	73.85	-	-	-	0	-	0.20%
2019-04-03	74.05	74.05	74.55	-	-	0	0	-	74.05	74.05	74.55	-	-	0	-	1.02%
2019-04-02	73.30	-	-	-	-	0	0	-	73.30	-	-	-	-	0	-	0.69%
2019-04-01	72.80	-	-	-	-	0	0	-	72.80	-	-	-	-	0	-	2.10%
2019-03-29	71.30	-	-	-	-	0	0	-	71.30	-	-	-	-	0	-	1.06%
2019-03-28	70.55	-	-	-	-	0	0	-	70.55	-	-	-	-	0	-	-0.35%
2019-03-27	70.80	-	-	-	-	0	0	-	70.80	-	-	-	-	0	-	0.71%
2019-03-26	70.30	-	-	-	-	0	0	-	70.30	-	-	-	-	0	-	0.64%
2019-03-25	69.85	-	-	-	-	0	0	-	69.85	-	-	-	-	0	-	-2.38%
2019-03-22	71.55	-	-	71.45	71.45	2,000	142,900	71.450	71.55	-	-	71.45	71.45	2,000	71.450	-0.35%
2019-03-21	71.80	-	-	71.80	71.80	250	17,950	71.800	71.80	-	-	71.80	71.80	250	71.800	0.00%
2019-03-20	71.80	-	-	-	-	0	0	-	71.80	-	-	-	-	0	-	-0.42%
2019-03-19	72.10	-	-	72.00	72.15	300	21,630	72.100	72.10	-	-	72.00	72.15	300	72.100	0.42%
2019-03-18	71.80	71.20	-	71.80	71.80	100	7,180	71.800	71.80	71.20	-	71.80	71.80	100	71.800	1.63%
2019-03-15	70.65	-	-	-	-	0	0	-	70.65	-	-	-	-	0	-	0.14%
2019-03-14	70.55	-	-	-	-	0	0	-	70.55	-	-	-	-	0	-	-0.28%
2019-03-13	70.75	-	-	70.75	70.75	300	21,225	70.750	70.75	-	-	70.75	70.75	300	70.750	-0.98%
2019-03-12	71.45	-	-	-	-	0	0	-	71.45	-	-	-	-	0	-	1.93%
2019-03-11	70.10	-	-	-	-	0	0	-	70.10	-	-	-	-	0	-	1.01%
2019-03-08	69.40	-	-	69.55	70.00	3,850	268,050	69.623	69.40	-	-	69.55	70.00	3,850	69.623	-2.53%
2019-03-07	71.20	70.00	-	71.65	71.65	150	10,747	71.647	71.20	70.00	-	71.65	71.65	150	71.647	-1.45%
2019-03-06	72.25	71.65	-	-	-	0	0	-	72.25	71.65	-	-	-	0	-	0.35%
2019-03-05	72.00	-	-	-	-	0	0	-	72.00	-	-	-	-	0	-	0.35%
2019-03-04	71.75	-	-	-	-	0	0	-	71.75	-	-	-	-	0	-	0.99%
2019-03-01	71.05	-	-	71.05	71.05	250	17,762	71.048	71.05	-	-	71.05	71.05	250	71.048	0.42%
2019-02-28	70.75	70.30	71.00	-	-	0	0	-	70.75	70.30	71.00	-	-	0	-	-0.91%
2019-02-27	71.40	-	-	71.40	71.40	200	14,280	71.400	71.40	-	-	71.40	71.40	200	71.400	-0.28%
2019-02-26	71.60	71.40	-	-	-	0	0	-	71.60	71.40	-	-	-	0	-	0.00%
2019-02-25	71.60	-	-	71.60	71.70	500	35,825	71.650	71.60	-	-	71.60	71.70	500	71.650	2.58%
2019-02-22	69.80	68.85	-	-	-	0	0	-	69.80	68.85	-	-	-	0	-	0.29%
2019-02-21	69.60	68.85	-	-	-	0	0	-	69.60	68.85	-	-	-	0	-	0.65%
2019-02-20	69.15	68.85	-	69.15	69.15	250	17,287	69.148	69.15	68.85	-	69.15	69.15	250	69.148	0.66%
2019-02-19	68.70	-	-	-	-	0	0	-	68.70	-	-	-	-	0	-	-0.43%
2019-02-18	69.00	-	-	69.00	69.00	1,000	69,000	69.000	69.00	-	-	69.00	69.00	1,000	69.000	1.69%
2019-02-15	67.85	-	-	68.05	68.05	50	3,402	68.040	67.85	-	-	68.05	68.05	50	68.040	-1.81%
2019-02-14	69.10	-	-	-	-	0	0	-	69.10	-	-	-	-	0	-	0.00%
2019-02-13	69.10	-	-	-	-	0	0	-	69.10	-	-	-	-	0	-	1.99%
2019-02-12	67.75	67.50	-	67.15	67.25	12,000	806,000	67.167	67.75	67.50	-	67.15	67.25	12,000	67.167	1.80%
2019-02-11	66.55	66.40	-	66.40	66.40	150	9,960	66.400	66.55	66.40	-	66.40	66.40	150	66.400	0.38%
2019-02-08	66.30	-	-	66.60	66.60	550	36,630	66.600	66.30	-	-	66.60	66.60	550	66.600	-1.85%
2019-02-04	67.55	-	-	-	-	0	0	-	67.55	-	-	-	-	0	-	0.00%
2019-02-01	67.55	66.60	-	67.55	67.55	150	10,132	67.547	67.55	66.60	-	67.55	67.55	150	67.547	1.50%
2019-01-31	66.55	66.25	-	-	-	0	0	-	66.55	66.25	-	-	-	0	-	1.45%
2019-01-30	65.60	-	-	-	-	0	0	-	65.60	-	-	-	-	0	-	0.00%
2019-01-29	65.60	-	-	-	-	0	0	-	65.60	-	-	-	-	0	-	0.00%
2019-01-28	65.60	-	-	-	-	0	0	-	65.60	-	-	-	-	0	-	0.46%
2019-01-25	65.30	-	-	65.00	65.05	20,000	1,300,500	65.025	65.30	-	-	65.00	65.05	20,000	65.025	2.11%
2019-01-24	63.95	-	-	-	-	0	0	-	63.95	-	-	-	-	0	-	0.08%
2019-01-23	63.90	-	-	-	-	0	0	-	63.90	-	-	-	-	0	-	-1.08%
2019-01-22	64.60	-	-	-	-	0	0	-	64.60	-	-	-	-	0	-	-1.67%
2019-01-21	65.70	-	-	65.00	65.70	500	32,675	65.350	65.70	-	-	65.00	65.70	500	65.350	1.15%
2019-01-18	64.95	-	-	65.00	65.00	250	16,250	65.000	64.95	-	-	65.00	65.00	250	65.000	2.04%
2019-01-17	63.65	-	-	-	-	0	0	-	63.65	-	-	-	-	0	-	0.00%
2019-01-16	63.65	-	-	-	-	0	0	-	63.65	-	-	-	-	0	-	0.32%
2019-01-15	63.45	-	-	-	-	0	0	-	63.45	-	-	-	-	0	-	1.20%
2019-01-14	62.70	-	-	62.70	62.70	20,000	1,254,000	62.700	62.70	-	-	62.70	62.70	20,000	62.700	-1.72%
2019-01-11	63.80	-	-	63.55	63.80	20,500	1,302,900	63.556	63.80	-	-	63.55	63.80	20,500	63.556	0.87%
2019-01-10	63.25	-	-	-	-	0	0	-	63.25	-	-	-	-	0	-	0.56%
2019-01-09	62.90	62.40	-	62.70	63.00	14,000	881,400	62.957	62.90	62.40	-	62.70	63.00	14,000	62.957	2.19%
2019-01-08	61.55	61.55	-	-	-	0	0	-	61.55	61.55	-	-	-	0	-	0.57%
2019-01-07	61.20	-	-	-	-	0	0	-	61.20	-	-	-	-	0	-	3.47%
2019-01-04	59.15	-	-	-	-	0	0	-	59.15	-	-	-	-	0	-	-0.34%
2019-01-03	59.35	-	-	59.40	59.90	4,500	268,600	59.689	59.35	-	-	59.40	59.90	4,500	59.689	-0.08%
2019-01-02	59.40	-	-	59.55	59.55	8,000	476,400	59.550	59.40	-	-	59.55	59.55	8,000	59.550	-2.22%
2018-12-31	60.75	-	-	-	-	0	0	-	60.75	-	-	-	-	0	-	1.00%
2018-12-28	60.15	-	-	-	-	0	0	-	60.15	-	-	-	-	0	-	0.08%
2018-12-27	60.10	-	-	-	-	0	0	-	60.10	-	-	-	-	0	-	0.25%
2018-12-24	59.95	59.65	60.10	-	-	0	0	-	59.95	59.65	60.10	-	-	0	-	-0.91%
2018-12-21	60.50	-	-	-	-	0	0	-	60.50	-	-	-	-	0	-	-0.33%
2018-12-20	60.70	-	-	-	-	0	0	-	60.70	-	-	-	-	0	-	-2.18%
2018-12-19	62.05	-	-	-	-	0	0	-	62.05	-	-	-	-	0	-	-0.80%
2018-12-18	62.55	-	-	-	-	0	0	-	62.55	-	-	-	-	0	-	-1.26%
2018-12-17	63.35	-	-	-	-	0	0	-	63.35	-	-	-	-	0	-	0.00%
2018-12-14	63.35	-	-	63.85	63.85	13,000	830,050	63.850	63.35	-	-	63.85	63.85	13,000	63.850	-2.76%
2018-12-13	65.15	-	-	-	-	0	0	-	65.15	-	-	-	-	0	-	1.48%
2018-12-12	64.20	-	-	-	-	0	0	-	64.20	-	-	-	-	0	-	1.34%
2018-12-11	63.35	-	-	-	-	0	0	-	63.35	-	-	-	-	0	-	-0.55%
2018-12-10	63.70	-	-	-	-	0	0	-	63.70	-	-	-	-	0	-	-1.09%
2018-12-07	64.40	-	-	-	-	0	0	-	64.40	-	-	-	-	0	-	-0.46%
2018-12-06	64.70	-	-	-	-	0	0	-	64.70	-	-	-	-	0	-	-3.58%
2018-12-05	67.10	-	-	-	-	0	0	-	67.10	-	-	-	-	0	-	-1.83%
2018-12-04	68.35	-	-	-	-	0	0	-	68.35	-	-	-	-	0	-	-0.94%
2018-12-03	69.00	-	-	-	-	50,000	3,442,500	68.850	69.00	-	-	-	-	50,000	68.850	3.68%
2018-11-30	66.55	-	-	-	-	0	0	-	66.55	-	-	-	-	0	-	0.00%
2018-11-29	66.55	-	-	-	-	0	0	-	66.55	-	-	-	-	0	-	0.68%
2018-11-28	66.10	-	-	66.00	66.00	1,400	92,400	66.000	66.10	-	-	66.00	66.00	1,400	66.000	1.77%
2018-11-27	64.95	-	-	-	-	0	0	-	64.95	-	-	-	-	0	-	0.46%
2018-11-26	64.65	-	-	-	-	0	0	-	64.65	-	-	-	-	0	-	1.41%
2018-11-23	63.75	-	-	63.75	64.05	4,350	277,912	63.888	63.75	-	-	63.75	64.05	4,350	63.888	-1.01%
2018-11-22	64.40	64.15	-	-	-	0	0	-	64.40	64.15	-	-	-	0	-	0.23%
2018-11-21	64.25	64.05	-	-	-	40,000	2,562,000	64.050	64.25	64.05	-	-	-	40,000	64.050	0.00%
2018-11-20	64.25	-	-	-	-	60,000	3,864,000	64.400	64.25	-	-	-	-	60,000	64.400	-2.95%
2018-11-19	66.20	-	-	-	-	0	0	-	66.20	-	-	-	-	0	-	0.53%
2018-11-16	65.85	-	-	-	-	0	0	-	65.85	-	-	-	-	0	-	-0.30%
2018-11-15	66.05	-	-	66.05	66.05	50	3,302	66.040	66.05	-	-	66.05	66.05	50	66.040	1.69%
2018-11-14	64.95	-	-	-	-	0	0	-	64.95	-	-	-	-	0	-	-0.54%
2018-11-13	65.30	-	-	64.75	65.35	100	6,505	65.050	65.30	-	-	64.75	65.35	100	65.050	-1.43%
2018-11-12	66.25	-	-	-	-	0	0	-	66.25	-	-	-	-	0	-	0.00%
2018-11-09	66.25	-	-	66.25	66.25	150	9,937	66.247	66.25	-	-	66.25	66.25	150	66.247	-2.72%
2018-11-08	68.10	-	-	68.10	68.10	50	3,405	68.100	68.10	-	-	68.10	68.10	50	68.100	0.96%
2018-11-07	67.45	-	-	-	-	0	0	-	67.45	-	-	-	-	0	-	0.00%
2018-11-06	67.45	-	-	-	-	0	0	-	67.45	-	-	-	-	0	-	0.07%
2018-11-05	67.40	-	-	-	-	0	0	-	67.40	-	-	-	-	0	-	-2.39%
2018-11-02	69.05	-	-	69.05	69.15	5,050	348,707	69.051	69.05	-	-	69.05	69.15	5,050	69.051	5.58%
2018-11-01	65.40	-	-	65.40	65.40	50	3,270	65.400	65.40	-	-	65.40	65.40	50	65.400	1.47%
2018-10-31	64.45	-	-	64.45	64.45	50	3,222	64.440	64.45	-	-	64.45	64.45	50	64.440	2.30%
2018-10-30	63.00	-	-	63.00	63.00	50	3,150	63.000	63.00	-	-	63.00	63.00	50	63.000	0.96%
2018-10-29	62.40	-	-	62.40	62.40	50	3,120	62.400	62.40	-	-	62.40	62.40	50	62.400	-0.08%
2018-10-26	62.45	-	-	-	-	0	0	-	62.45	-	-	-	-	0	-	-1.26%
2018-10-25	63.25	-	-	-	-	0	0	-	63.25	-	-	-	-	0	-	-2.69%
2018-10-24	65.00	-	-	-	-	0	0	-	65.00	-	-	-	-	0	-	-0.91%
2018-10-23	65.60	65.00	-	-	-	0	0	-	65.60	65.00	-	-	-	0	-	-2.67%
2018-10-22	67.40	66.05	-	-	-	0	0	-	67.40	66.05	-	-	-	0	-	0.90%
2018-10-19	66.80	65.90	-	66.30	66.30	3,050	202,215	66.300	66.80	65.90	-	66.30	66.30	3,050	66.300	-0.45%
2018-10-18	67.10	-	-	66.90	67.30	13,500	905,555	67.078	67.10	-	-	66.90	67.30	13,500	67.078	-0.22%
2018-10-16	67.25	66.95	-	-	-	0	0	-	67.25	66.95	-	-	-	0	-	0.07%
2018-10-15	67.20	-	-	67.85	67.85	50	3,392	67.840	67.20	-	-	67.85	67.85	50	67.840	-0.59%
2018-10-12	67.60	66.20	-	67.65	67.65	50	3,382	67.640	67.60	66.20	-	67.65	67.65	50	67.640	2.74%
2018-10-11	65.80	65.30	-	65.80	65.95	2,000	131,750	65.875	65.80	65.30	-	65.80	65.95	2,000	65.875	-5.26%
2018-10-10	69.45	-	-	69.10	69.45	7,250	502,750	69.345	69.45	-	-	69.10	69.45	7,250	69.345	-0.57%
2018-10-09	69.85	69.60	-	-	-	0	0	-	69.85	69.60	-	-	-	0	-	-0.85%
2018-10-08	70.45	69.90	-	70.50	70.50	500	35,250	70.500	70.45	69.90	-	70.50	70.50	500	70.500	-1.47%
2018-10-05	71.50	-	-	71.15	71.55	5,450	388,447	71.275	71.50	-	-	71.15	71.55	5,450	71.275	-1.31%
2018-10-04	72.45	72.05	-	72.45	72.70	2,200	159,690	72.586	72.45	72.05	-	72.45	72.70	2,200	72.586	-1.96%
2018-10-03	73.90	73.45	-	73.90	73.90	650	48,035	73.900	73.90	73.45	-	73.90	73.90	650	73.900	-0.81%
2018-10-02	74.50	74.10	-	74.25	74.80	7,500	559,440	74.592	74.50	74.10	-	74.25	74.80	7,500	74.592	-0.20%
2018-09-28	74.65	-	-	-	-	0	0	-	74.65	-	-	-	-	0	-	0.27%
2018-09-27	74.45	74.00	-	74.45	74.80	12,950	965,515	74.557	74.45	74.00	-	74.45	74.80	12,950	74.557	-0.87%
2018-09-26	75.10	74.25	-	75.15	75.15	50	3,757	75.140	75.10	74.25	-	75.15	75.15	50	75.140	0.94%
2018-09-24	74.40	-	-	-	-	0	0	-	74.40	-	-	-	-	0	-	-0.80%
2018-09-21	75.00	-	-	74.15	75.00	2,250	166,940	74.196	75.00	-	-	74.15	75.00	2,250	74.196	0.94%
2018-09-20	74.30	-	-	74.30	74.45	2,250	167,362	74.383	74.30	-	-	74.30	74.45	2,250	74.383	1.02%
2018-09-19	73.55	-	-	-	-	0	0	-	73.55	-	-	-	-	0	-	0.68%
2018-09-18	73.05	71.75	-	-	-	0	0	-	73.05	71.75	-	-	-	0	-	0.00%
2018-09-17	73.05	72.75	-	-	-	0	0	-	73.05	72.75	-	-	-	0	-	-0.20%
2018-09-14	73.20	72.00	-	-	-	0	0	-	73.20	72.00	-	-	-	0	-	1.67%
2018-09-13	72.00	70.80	-	-	-	0	0	-	72.00	70.80	-	-	-	0	-	0.21%
2018-09-12	71.85	71.10	-	-	-	0	0	-	71.85	71.10	-	-	-	0	-	-1.44%
2018-09-11	72.90	72.40	-	-	-	0	0	-	72.90	72.40	-	-	-	0	-	-0.27%
2018-09-10	73.10	72.65	-	-	-	0	0	-	73.10	72.65	-	-	-	0	-	-0.68%
2018-09-07	73.60	-	-	73.50	73.70	4,200	308,990	73.569	73.60	-	-	73.50	73.70	4,200	73.569	-1.08%
2018-09-06	74.40	73.85	-	-	-	0	0	-	74.40	73.85	-	-	-	0	-	-1.39%
2018-09-05	75.45	-	75.70	-	-	0	0	-	75.45	-	75.70	-	-	0	-	-1.44%
2018-09-04	76.55	75.85	-	76.45	76.45	300	22,935	76.450	76.55	75.85	-	76.45	76.45	300	76.450	0.33%
2018-09-03	76.30	75.65	-	76.15	76.30	2,600	198,305	76.271	76.30	75.65	-	76.15	76.30	2,600	76.271	-0.72%
2018-08-31	76.85	75.40	-	-	-	0	0	-	76.85	75.40	-	-	-	0	-	-0.07%
2018-08-30	76.90	76.70	-	76.90	77.45	25,400	1,964,165	77.329	76.90	76.70	-	76.90	77.45	25,400	77.329	-1.03%
2018-08-29	77.70	76.60	-	77.70	77.70	400	31,080	77.700	77.70	76.60	-	77.70	77.70	400	77.700	0.71%
2018-08-28	77.15	77.15	-	-	-	0	0	-	77.15	77.15	-	-	-	0	-	0.72%
2018-08-27	76.60	75.80	-	76.60	76.60	50	3,830	76.600	76.60	75.80	-	76.60	76.60	50	76.600	2.34%
2018-08-24	74.85	73.90	-	-	-	0	0	-	74.85	73.90	-	-	-	0	-	0.00%
2018-08-23	74.85	74.45	-	74.55	74.65	3,200	238,680	74.588	74.85	74.45	-	74.55	74.65	3,200	74.588	0.07%
2018-08-22	74.80	74.35	-	74.85	74.85	4,000	299,400	74.850	74.80	74.35	-	74.85	74.85	4,000	74.850	-0.33%
2018-08-21	75.05	74.35	-	75.05	75.05	50	3,752	75.040	75.05	74.35	-	75.05	75.05	50	75.040	1.90%
2018-08-20	73.65	72.95	-	73.10	73.65	7,250	530,822	73.217	73.65	72.95	-	73.10	73.65	7,250	73.217	0.55%
2018-08-17	73.25	72.90	-	73.30	73.30	50	3,665	73.300	73.25	72.90	-	73.30	73.30	50	73.300	0.48%
2018-08-16	72.90	72.30	-	72.40	72.90	21,250	1,542,762	72.601	72.90	72.30	-	72.40	72.90	21,250	72.601	-0.21%
2018-08-15	73.05	72.65	-	73.05	75.30	3,500	258,705	73.916	73.05	72.65	-	73.05	75.30	3,500	73.916	-2.27%
2018-08-14	74.75	74.45	-	74.60	74.75	3,200	239,162	74.738	74.75	74.45	-	74.60	74.75	3,200	74.738	-0.73%
2018-08-13	75.30	75.05	-	75.20	75.90	9,550	720,430	75.438	75.30	75.05	-	75.20	75.90	9,550	75.438	-1.38%
2018-08-10	76.35	76.30	-	76.35	77.00	7,900	607,670	76.920	76.35	76.30	-	76.35	77.00	7,900	76.920	-1.36%
2018-08-09	77.40	77.35	-	77.20	77.20	250	19,300	77.200	77.40	77.35	-	77.20	77.20	250	77.200	0.06%
2018-08-08	77.35	77.35	-	-	-	0	0	-	77.35	77.35	-	-	-	0	-	0.19%
2018-08-07	77.20	76.95	-	76.80	77.20	169,400	13,023,710	76.881	77.20	76.95	-	76.80	77.20	169,400	76.881	0.39%
2018-08-06	76.90	76.85	-	76.90	77.35	119,600	9,241,595	77.271	76.90	76.85	-	76.90	77.35	119,600	77.271