Premia Dow Jones Emerging Asean Titans 100 ETF: Unit HKD

• Key Data
• Financials
• Complain

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

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	75.76	-	-	75.76	75.84	350	26,520	75.771	75.76	-	-	75.76	75.84	350	75.771	-0.34%
2026-02-03	0	76.02	-	-	75.44	76.02	2,950	223,733	75.842	76.02	-	-	75.44	76.02	2,950	75.842	1.71%
2026-02-02	0	74.74	73.78	-	-	-	0	0	-	74.74	73.78	-	-	-	0	-	-1.01%
2026-01-30	0	75.50	-	77.64	75.50	75.50	1,500	113,250	75.500	75.50	-	77.64	75.50	75.50	1,500	75.500	0.94%
2026-01-29	0	74.80	74.00	77.64	74.46	75.60	3,950	294,656	74.597	74.80	74.00	77.64	74.46	75.60	3,950	74.596	-1.45%
2026-01-28	0	75.90	-	77.16	75.90	77.60	900	69,362	77.069	75.90	-	77.16	75.90	77.60	900	77.069	-1.09%
2026-01-27	0	76.74	-	76.80	76.74	76.74	400	30,696	76.740	76.74	-	76.80	76.74	76.74	400	76.740	0.55%
2026-01-26	0	76.32	76.32	76.80	-	-	0	0	-	76.32	76.32	76.80	-	-	0	-	0.03%
2026-01-23	0	76.30	-	76.80	76.18	76.30	100	7,624	76.240	76.30	-	76.80	76.18	76.30	100	76.240	0.66%
2026-01-22	0	75.80	-	76.00	75.80	75.92	3,400	258,032	75.892	75.80	-	76.00	75.80	75.92	3,400	75.892	0.45%
2026-01-21	0	75.46	-	75.80	-	-	0	0	-	75.46	-	75.80	-	-	0	-	-0.03%
2026-01-20	0	75.48	-	75.80	-	-	0	0	-	75.48	-	75.80	-	-	0	-	0.00%
2026-01-19	0	75.48	-	75.80	75.48	75.48	1,200	90,576	75.480	75.48	-	75.80	75.48	75.48	1,200	75.480	0.29%
2026-01-16	0	75.26	-	75.80	-	-	0	0	-	75.26	-	75.80	-	-	0	-	0.86%
2026-01-15	0	74.62	-	75.80	-	-	0	0	-	74.62	-	75.80	-	-	0	-	0.27%
2026-01-14	0	74.42	-	75.80	74.42	74.42	150	11,163	74.420	74.42	-	75.80	74.42	74.42	150	74.420	0.24%
2026-01-13	0	74.24	-	74.42	-	-	0	0	-	74.24	-	74.42	-	-	0	-	0.11%
2026-01-09	0	74.16	-	75.80	-	-	0	0	-	74.16	-	75.80	-	-	0	-	-0.13%
2026-01-08	0	74.26	-	75.80	74.40	74.64	3,150	234,908	74.574	74.26	-	75.80	74.40	74.64	3,150	74.574	-0.40%
2026-01-07	0	74.56	-	75.80	74.56	74.56	600	44,736	74.560	74.56	-	75.80	74.56	74.56	600	74.560	0.35%
2026-01-06	0	74.30	-	75.80	-	-	0	0	-	74.30	-	75.80	-	-	0	-	0.38%
2026-01-05	0	74.02	73.70	75.80	74.02	74.02	700	51,814	74.020	74.02	73.70	75.80	74.02	74.02	700	74.020	2.21%
2025-12-31	0	72.42	-	75.80	-	-	0	0	-	72.42	-	75.80	-	-	0	-	0.00%
2025-12-30	0	72.42	-	75.80	-	-	0	0	-	72.42	-	75.80	-	-	0	-	0.00%
2025-12-29	0	72.42	72.22	75.80	-	-	0	0	-	72.42	72.22	75.80	-	-	0	-	-0.79%
2025-12-24	0	73.00	73.00	75.80	-	-	49	3,573	72.918	73.00	73.00	75.80	-	-	49	72.918	0.50%
2025-12-23	0	72.64	-	75.80	-	-	0	0	-	72.64	-	75.80	-	-	0	-	0.39%
2025-12-22	0	72.36	71.64	75.80	72.36	72.36	100	7,236	72.360	72.36	71.64	75.80	72.36	72.36	100	72.360	1.01%
2025-12-19	0	71.64	-	75.80	71.64	71.64	50	3,582	71.640	71.64	-	75.80	71.64	71.64	50	71.640	0.59%
2025-12-18	0	71.22	-	75.80	-	-	0	0	-	71.22	-	75.80	-	-	0	-	0.00%
2025-12-17	0	71.22	-	75.80	71.22	71.78	3,350	238,699	71.253	71.22	-	75.80	71.22	71.78	3,350	71.253	-0.42%
2025-12-16	0	71.52	71.12	75.80	71.52	71.52	50	3,576	71.520	71.52	71.12	75.80	71.52	71.52	50	71.520	0.51%
2025-12-15	0	71.16	-	75.80	-	-	0	0	-	71.16	-	75.80	-	-	0	-	0.57%
2025-12-12	0	70.76	-	75.80	-	-	0	0	-	70.76	-	75.80	-	-	0	-	0.00%
2025-12-11	0	70.76	-	75.80	71.40	71.40	700	49,980	71.400	70.76	-	75.80	71.40	71.40	700	71.400	-0.56%
2025-12-10	0	71.16	-	-	-	-	0	0	-	71.16	-	-	-	-	0	-	-0.28%
2025-12-09	0	71.36	-	75.80	71.36	71.36	50	3,568	71.360	71.36	-	75.80	71.36	71.36	50	71.360	0.22%
2025-12-08	0	71.20	-	75.80	71.20	71.20	300	21,360	71.200	71.20	-	75.80	71.20	71.20	300	71.200	0.17%
2025-12-05	0	71.08	71.00	71.20	71.08	71.08	50	3,554	71.080	71.08	71.00	71.20	71.08	71.08	50	71.080	0.31%
2025-12-04	0	70.86	-	71.20	-	-	0	0	-	70.86	-	71.20	-	-	0	-	-0.28%
2025-12-03	0	71.06	-	71.20	-	-	0	0	-	71.06	-	71.20	-	-	0	-	0.00%
2025-12-02	0	71.06	-	75.80	-	-	0	0	-	71.06	-	75.80	-	-	0	-	0.14%
2025-12-01	0	70.96	-	71.08	70.76	70.76	200	14,152	70.760	70.96	-	71.08	70.76	70.76	200	70.760	0.80%
2025-11-28	0	70.40	-	70.40	-	-	0	0	-	70.40	-	70.40	-	-	0	-	0.00%
2025-11-27	0	70.40	-	70.76	-	-	0	0	-	70.40	-	70.76	-	-	0	-	0.00%
2025-11-26	0	70.40	70.30	75.80	-	-	0	0	-	70.40	70.30	75.80	-	-	0	-	0.43%
2025-11-25	0	70.10	-	75.80	-	-	0	0	-	70.10	-	75.80	-	-	0	-	0.09%
2025-11-24	0	70.04	-	75.80	69.92	69.92	100	6,992	69.920	70.04	-	75.80	69.92	69.92	100	69.920	0.17%
2025-11-21	0	69.92	-	75.80	-	-	0	0	-	69.92	-	75.80	-	-	0	-	-0.14%
2025-11-20	0	70.02	-	75.80	70.02	70.02	1,100	77,022	70.020	70.02	-	75.80	70.02	70.02	1,100	70.020	0.75%
2025-11-19	0	69.50	-	75.80	-	-	0	0	-	69.50	-	75.80	-	-	0	-	0.06%
2025-11-18	0	69.46	68.30	75.80	69.46	69.46	300	20,838	69.460	69.46	68.30	75.80	69.46	69.46	300	69.460	0.00%
2025-11-17	0	69.46	69.08	75.80	69.34	69.34	300	20,802	69.340	69.46	69.08	75.80	69.34	69.34	300	69.340	0.55%
2025-11-14	0	69.08	68.64	75.80	69.22	69.22	300	20,766	69.220	69.08	68.64	75.80	69.22	69.22	300	69.220	-0.97%
2025-11-13	0	69.76	65.00	75.80	69.84	69.84	50	3,492	69.840	69.76	65.00	75.80	69.84	69.84	50	69.840	0.46%
2025-11-12	0	69.44	69.44	75.80	-	-	0	0	-	69.44	69.44	75.80	-	-	0	-	0.17%
2025-11-11	0	69.32	69.30	75.80	69.32	69.32	1,500	103,980	69.320	69.32	69.30	75.80	69.32	69.32	1,500	69.320	-0.63%
2025-11-10	0	69.76	69.74	75.80	-	-	0	0	-	69.76	69.74	75.80	-	-	0	-	0.00%
2025-11-07	0	69.76	65.00	75.80	-	-	0	0	-	69.76	65.00	75.80	-	-	0	-	0.00%
2025-11-06	0	69.76	65.00	75.80	-	-	0	0	-	69.76	65.00	75.80	-	-	0	-	0.37%
2025-11-05	0	69.50	68.50	75.80	-	-	0	0	-	69.50	68.50	75.80	-	-	0	-	0.00%
2025-11-04	0	69.50	65.00	75.80	69.50	69.50	500	34,750	69.500	69.50	65.00	75.80	69.50	69.50	500	69.500	-0.14%
2025-11-03	0	69.60	65.00	75.80	69.60	69.60	1,200	83,520	69.600	69.60	65.00	75.80	69.60	69.60	1,200	69.600	-0.14%
2025-10-31	0	69.70	65.00	75.80	-	-	0	0	-	69.70	65.00	75.80	-	-	0	-	-0.31%
2025-10-30	0	69.92	69.28	70.00	69.92	69.92	4,000	279,680	69.920	69.92	69.28	70.00	69.92	69.92	4,000	69.920	0.29%
2025-10-28	0	69.72	69.28	75.80	-	-	0	0	-	69.72	69.28	75.80	-	-	0	-	0.00%
2025-10-27	0	69.72	-	70.20	-	-	0	0	-	69.72	-	70.20	-	-	0	-	-0.29%
2025-10-24	0	69.92	-	75.80	69.92	72.50	6,000	422,100	70.350	69.92	-	75.80	69.92	72.50	6,000	70.350	1.16%
2025-10-23	0	69.12	-	75.80	-	-	0	0	-	69.12	-	75.80	-	-	0	-	0.32%
2025-10-22	0	68.90	-	75.80	-	-	0	0	-	68.90	-	75.80	-	-	0	-	0.00%
2025-10-21	0	68.90	-	75.80	68.46	68.88	2,100	143,807	68.480	68.90	-	75.80	68.46	68.88	2,100	68.480	1.06%
2025-10-20	0	68.18	-	75.80	-	-	0	0	-	68.18	-	75.80	-	-	0	-	0.26%
2025-10-17	0	68.00	67.82	69.50	68.84	68.84	450	30,978	68.840	68.00	67.82	69.50	68.84	68.84	450	68.840	-0.70%
2025-10-16	0	68.48	67.92	68.80	-	-	0	0	-	68.48	67.92	68.80	-	-	0	-	0.00%
2025-10-15	0	68.48	67.92	75.80	68.50	68.50	1,050	71,925	68.500	68.48	67.92	75.80	68.50	68.50	1,050	68.500	0.18%
2025-10-14	0	68.36	-	75.80	68.90	69.00	3,550	244,907	68.988	68.36	-	75.80	68.90	69.00	3,550	68.988	-0.06%
2025-10-13	0	68.40	-	68.90	-	-	0	0	-	68.40	-	68.90	-	-	0	-	0.00%
2025-10-10	0	68.40	-	69.00	-	-	0	0	-	68.40	-	69.00	-	-	0	-	0.00%
2025-10-09	0	68.40	-	69.00	-	-	0	0	-	68.40	-	69.00	-	-	0	-	0.32%
2025-10-08	0	68.18	65.20	69.60	-	-	0	0	-	68.18	65.20	69.60	-	-	0	-	0.35%
2025-10-06	0	67.94	67.66	75.80	67.94	68.04	850	57,754	67.946	67.94	67.66	75.80	67.94	68.04	850	67.946	0.06%
2025-10-03	0	67.90	67.66	75.80	-	-	0	0	-	67.90	67.66	75.80	-	-	0	-	0.35%
2025-10-02	0	67.66	67.64	75.80	-	-	0	0	-	67.66	67.64	75.80	-	-	0	-	0.48%
2025-09-30	0	67.34	67.02	75.80	67.46	67.68	3,050	205,764	67.464	67.34	67.02	75.80	67.46	67.68	3,050	67.464	-0.50%
2025-09-29	0	67.68	-	75.80	67.68	67.68	50	3,384	67.680	67.68	-	75.80	67.68	67.68	50	67.680	0.50%
2025-09-26	0	67.34	66.52	67.34	-	-	0	0	-	67.34	66.52	67.34	-	-	0	-	0.00%
2025-09-25	0	67.34	67.08	75.80	67.34	67.34	400	26,936	67.340	67.34	67.08	75.80	67.34	67.34	400	67.340	-0.85%
2025-09-24	0	67.92	-	69.60	-	-	0	0	-	67.92	-	69.60	-	-	0	-	-0.26%
2025-09-23	0	68.10	68.00	69.60	-	-	0	0	-	68.10	68.00	69.60	-	-	0	-	-0.41%
2025-09-22	0	68.38	-	69.60	-	-	0	0	-	68.38	-	69.60	-	-	0	-	-0.70%
2025-09-19	0	68.86	-	69.60	68.86	68.86	200	13,772	68.860	68.86	-	69.60	68.86	68.86	200	68.860	-0.20%
2025-09-18	0	69.00	68.00	69.60	69.00	69.00	300	20,700	69.000	69.00	68.00	69.60	69.00	69.00	300	69.000	-0.46%
2025-09-17	0	69.32	-	75.80	-	-	0	0	-	69.32	-	75.80	-	-	0	-	0.70%
2025-09-16	0	68.84	-	75.80	-	-	0	0	-	68.84	-	75.80	-	-	0	-	0.44%
2025-09-15	0	68.54	-	75.80	68.50	68.66	300	20,590	68.633	68.54	-	75.80	68.50	68.66	300	68.633	0.03%
2025-09-12	0	68.52	-	70.40	68.16	68.16	1,000	68,160	68.160	68.52	-	70.40	68.16	68.16	1,000	68.160	0.74%
2025-09-11	0	68.02	66.40	68.16	67.72	67.72	18,000	1,218,960	67.720	68.02	66.40	68.16	67.72	67.72	18,000	67.720	1.07%
2025-09-10	0	67.30	66.40	68.16	-	-	0	0	-	67.30	66.40	68.16	-	-	0	-	0.03%
2025-09-09	0	67.28	-	68.16	67.54	67.54	500	33,770	67.540	67.28	-	68.16	67.54	67.54	500	67.540	-1.26%
2025-09-08	0	68.14	68.14	-	-	-	0	0	-	68.14	68.14	-	-	-	0	-	0.41%
2025-09-05	0	67.86	-	-	-	-	0	0	-	67.86	-	-	-	-	0	-	0.53%
2025-09-04	0	67.50	66.60	69.50	-	-	0	0	-	67.50	66.60	69.50	-	-	0	-	0.00%
2025-09-03	0	67.50	66.50	69.50	-	-	0	0	-	67.50	66.50	69.50	-	-	0	-	0.00%
2025-09-02	0	67.50	66.50	69.50	-	-	0	0	-	67.50	66.50	69.50	-	-	0	-	0.00%
2025-09-01	0	67.50	-	69.50	67.50	67.50	50	3,375	67.500	67.50	-	69.50	67.50	67.50	50	67.500	-0.74%
2025-08-29	0	68.00	-	69.50	68.02	68.02	500	34,010	68.020	68.00	-	69.50	68.02	68.02	500	68.020	-0.85%
2025-08-28	0	68.58	68.02	70.20	-	-	0	0	-	68.58	68.02	70.20	-	-	0	-	0.00%
2025-08-27	0	68.58	68.02	-	68.58	68.58	150	10,287	68.580	68.58	68.02	-	68.58	68.58	150	68.580	-0.41%
2025-08-26	0	68.86	68.02	71.20	69.30	69.30	100	6,930	69.300	68.86	68.02	71.20	69.30	69.30	100	69.300	-0.89%
2025-08-25	0	69.48	68.02	-	69.48	69.50	300	20,847	69.490	69.48	68.02	-	69.48	69.50	300	69.490	0.75%
2025-08-22	0	68.96	68.02	-	-	-	0	0	-	68.96	68.02	-	-	-	0	-	0.00%
2025-08-21	0	68.96	68.02	-	68.62	68.96	400	27,474	68.685	68.96	68.02	-	68.62	68.96	400	68.685	0.41%
2025-08-20	0	68.68	68.02	71.00	-	-	0	0	-	68.68	68.02	71.00	-	-	0	-	0.00%
2025-08-19	0	68.68	-	71.00	-	-	0	0	-	68.68	-	71.00	-	-	0	-	-0.64%
2025-08-18	0	69.12	-	69.28	69.28	69.28	550	38,104	69.280	69.12	-	69.28	69.28	69.28	550	69.280	-0.23%
2025-08-15	0	69.28	-	69.40	-	-	0	0	-	69.28	-	69.40	-	-	0	-	-0.40%
2025-08-14	0	69.56	-	71.00	-	-	0	0	-	69.56	-	71.00	-	-	0	-	0.00%
2025-08-13	0	69.56	-	71.50	-	-	0	0	-	69.56	-	71.50	-	-	0	-	1.37%
2025-08-12	0	68.62	-	-	-	-	0	0	-	68.62	-	-	-	-	0	-	1.09%
2025-08-11	0	67.88	-	-	-	-	0	0	-	67.88	-	-	-	-	0	-	0.12%
2025-08-08	0	67.80	67.00	-	67.80	67.80	50	3,390	67.800	67.80	67.00	-	67.80	67.80	50	67.800	-0.35%
2025-08-07	0	68.04	66.00	-	-	-	0	0	-	68.04	66.00	-	-	-	0	-	0.59%
2025-08-06	0	67.64	66.00	-	67.60	67.60	3,000	202,800	67.600	67.64	66.00	-	67.60	67.60	3,000	67.600	0.00%
2025-08-05	0	67.64	67.30	-	67.56	67.82	5,300	358,146	67.575	67.64	67.30	-	67.56	67.82	5,300	67.575	1.56%
2025-08-04	0	66.60	66.40	68.80	-	-	0	0	-	66.60	66.40	68.80	-	-	0	-	0.27%
2025-08-01	0	66.42	-	-	-	-	0	0	-	66.42	-	-	-	-	0	-	0.00%
2025-07-31	0	66.42	-	68.80	-	-	0	0	-	66.42	-	68.80	-	-	0	-	-1.07%
2025-07-30	0	67.14	-	68.80	67.14	67.14	50	3,357	67.140	67.14	-	68.80	67.14	67.14	50	67.140	-5.01%
2025-07-29	0	70.68	-	70.72	70.68	70.68	500	35,340	70.680	70.68	-	70.72	70.68	70.68	500	70.680	0.03%
2025-07-28	0	70.66	70.66	70.86	-	-	0	0	-	70.66	70.66	70.86	-	-	0	-	0.00%
2025-07-25	0	70.66	-	72.40	70.64	70.86	2,650	187,584	70.786	70.66	-	72.40	70.64	70.86	2,650	70.786	0.03%
2025-07-24	0	70.64	70.66	-	-	-	0	0	-	70.64	70.66	-	-	-	0	-	0.09%
2025-07-23	0	70.58	69.88	70.76	-	-	0	0	-	70.58	69.88	70.76	-	-	0	-	1.00%
2025-07-22	0	69.88	69.88	-	-	-	0	0	-	69.88	69.88	-	-	-	0	-	0.14%
2025-07-21	0	69.78	-	70.80	69.74	69.74	650	45,331	69.740	69.78	-	70.80	69.74	69.74	650	69.740	-0.17%
2025-07-18	0	69.90	-	-	-	-	0	0	-	69.90	-	-	-	-	0	-	0.69%
2025-07-17	0	69.42	68.50	-	68.66	68.66	50	3,433	68.660	69.42	68.50	-	68.66	68.66	50	68.660	0.64%
2025-07-16	0	68.98	68.50	-	-	-	0	0	-	68.98	68.50	-	-	-	0	-	0.00%
2025-07-15	0	68.98	68.50	-	-	-	0	0	-	68.98	68.50	-	-	-	0	-	0.06%
2025-07-14	0	68.94	68.60	-	68.74	68.74	300	20,622	68.740	68.94	68.60	-	68.74	68.74	300	68.740	0.55%
2025-07-11	0	68.56	68.50	-	-	-	0	0	-	68.56	68.50	-	-	-	0	-	0.59%
2025-07-10	0	68.16	68.00	68.50	-	-	0	0	-	68.16	68.00	68.50	-	-	0	-	0.41%
2025-07-09	0	67.88	67.64	-	-	-	0	0	-	67.88	67.64	-	-	-	0	-	0.00%
2025-07-08	0	67.88	67.80	68.00	-	-	0	0	-	67.88	67.80	68.00	-	-	0	-	0.00%
2025-07-07	0	67.88	67.00	68.50	-	-	0	0	-	67.88	67.00	68.50	-	-	0	-	-0.47%
2025-07-04	0	68.20	68.00	-	-	-	0	0	-	68.20	68.00	-	-	-	0	-	-0.44%
2025-07-03	0	68.50	68.30	-	68.50	68.50	500	34,250	68.500	68.50	68.30	-	68.50	68.50	500	68.500	1.27%
2025-07-02	0	67.64	67.58	-	-	-	0	0	-	67.64	67.58	-	-	-	0	-	0.09%
2025-06-30	0	67.58	65.04	-	-	-	0	0	-	67.58	65.04	-	-	-	0	-	0.00%
2025-06-27	0	67.58	65.04	-	-	-	0	0	-	67.58	65.04	-	-	-	0	-	-0.21%
2025-06-26	0	67.72	65.04	-	68.00	68.00	50	3,400	68.000	67.72	65.04	-	68.00	68.00	50	68.000	0.89%
2025-06-25	0	67.12	65.04	68.00	67.12	67.12	50	3,356	67.120	67.12	65.04	68.00	67.12	67.12	50	67.120	0.99%
2025-06-24	0	66.46	65.04	68.00	-	-	0	0	-	66.46	65.04	68.00	-	-	0	-	2.69%
2025-06-23	0	64.72	64.60	-	64.60	64.60	300	19,380	64.600	64.72	64.60	-	64.60	64.60	300	64.600	-1.79%
2025-06-20	0	65.90	-	-	-	-	0	0	-	65.90	-	-	-	-	0	-	0.00%
2025-06-19	0	65.90	65.80	-	-	-	0	0	-	65.90	65.80	-	-	-	0	-	-2.17%
2025-06-18	0	67.36	-	-	67.18	67.46	1,150	77,356	67.266	67.36	-	-	67.18	67.46	1,150	67.266	-0.88%
2025-06-17	0	67.96	-	-	-	-	0	0	-	67.96	-	-	-	-	0	-	-0.06%
2025-06-16	0	68.00	-	-	-	-	0	0	-	68.00	-	-	-	-	0	-	0.00%
2025-06-13	0	68.00	-	68.00	-	-	0	0	-	68.00	-	68.00	-	-	0	-	-0.79%
2025-06-12	0	68.54	-	-	-	-	0	0	-	68.54	-	-	-	-	0	-	0.00%
2025-06-11	0	68.54	-	-	-	-	0	0	-	68.54	-	-	-	-	0	-	0.00%
2025-06-10	0	68.54	-	-	-	-	0	0	-	68.54	-	-	-	-	0	-	0.00%
2025-06-09	0	68.54	-	-	68.54	68.54	100	6,854	68.540	68.54	-	-	68.54	68.54	100	68.540	-0.15%
2025-06-06	0	68.64	68.46	-	68.64	68.64	50	3,432	68.640	68.64	68.46	-	68.64	68.64	50	68.640	0.26%
2025-06-05	0	68.46	59.00	-	-	-	0	0	-	68.46	59.00	-	-	-	0	-	0.59%
2025-06-04	0	68.06	59.00	-	-	-	0	0	-	68.06	59.00	-	-	-	0	-	-0.73%
2025-06-03	0	68.56	59.00	-	-	-	0	0	-	68.56	59.00	-	-	-	0	-	0.00%
2025-06-02	0	68.56	68.10	-	-	-	0	0	-	68.56	68.10	-	-	-	0	-	-0.75%
2025-05-30	0	69.08	-	-	69.30	69.30	200	13,860	69.300	69.08	-	-	69.30	69.30	200	69.300	-0.89%
2025-05-29	0	69.70	-	-	69.70	69.70	7,500	522,750	69.700	69.70	-	-	69.70	69.70	7,500	69.700	0.00%
2025-05-28	0	69.70	69.70	-	69.66	69.66	50	3,483	69.660	69.70	69.70	-	69.66	69.66	50	69.660	0.06%
2025-05-27	0	69.66	-	-	-	-	0	0	-	69.66	-	-	-	-	0	-	-0.80%
2025-05-26	0	70.22	-	70.68	70.58	70.68	3,150	222,542	70.648	70.22	-	70.68	70.58	70.68	3,150	70.648	0.46%
2025-05-23	0	69.90	59.00	-	69.56	69.90	7,900	549,549	69.563	69.90	59.00	-	69.56	69.90	7,900	69.563	0.95%
2025-05-22	0	69.24	59.00	-	-	-	0	0	-	69.24	59.00	-	-	-	0	-	0.00%
2025-05-21	0	69.24	59.00	-	-	-	0	0	-	69.24	59.00	-	-	-	0	-	0.06%
2025-05-20	0	69.20	69.20	-	68.98	68.98	50	3,449	68.980	69.20	69.20	-	68.98	68.98	50	68.980	0.38%
2025-05-19	0	68.94	68.60	-	68.60	68.60	1,000	68,600	68.600	68.94	68.60	-	68.60	68.60	1,000	68.600	-0.35%
2025-05-16	0	69.18	69.18	-	68.92	68.92	8,000	551,360	68.920	69.18	69.18	-	68.92	68.92	8,000	68.920	0.64%
2025-05-15	0	68.74	59.00	-	-	-	0	0	-	68.74	59.00	-	-	-	0	-	0.00%
2025-05-14	0	68.74	59.00	-	-	-	0	0	-	68.74	59.00	-	-	-	0	-	1.30%
2025-05-13	0	67.86	59.00	-	67.86	67.86	150	10,179	67.860	67.86	59.00	-	67.86	67.86	150	67.860	-0.59%
2025-05-12	0	68.26	67.86	-	67.92	67.94	4,400	298,849	67.920	68.26	67.86	-	67.92	67.94	4,400	67.920	0.80%
2025-05-09	0	67.72	59.00	-	-	-	0	0	-	67.72	59.00	-	-	-	0	-	-0.15%
2025-05-08	0	67.82	59.00	-	-	-	0	0	-	67.82	59.00	-	-	-	0	-	-0.35%
2025-05-07	0	68.06	59.00	-	-	-	0	0	-	68.06	59.00	-	-	-	0	-	1.16%
2025-05-06	0	67.28	59.00	-	66.92	66.92	100	6,692	66.920	67.28	59.00	-	66.92	66.92	100	66.920	0.42%
2025-05-02	0	67.00	67.00	-	66.02	66.02	100	6,602	66.020	67.00	67.00	-	66.02	66.02	100	66.020	2.07%
2025-04-30	0	65.64	62.00	-	-	-	0	0	-	65.64	62.00	-	-	-	0	-	1.77%
2025-04-29	0	64.50	62.00	-	-	-	0	0	-	64.50	62.00	-	-	-	0	-	0.94%
2025-04-28	0	63.90	62.00	-	63.90	63.90	800	51,120	63.900	63.90	62.00	-	63.90	63.90	800	63.900	0.35%
2025-04-25	0	63.68	62.00	63.90	63.68	63.68	300	19,104	63.680	63.68	62.00	63.90	63.68	63.68	300	63.680	0.89%
2025-04-24	0	63.12	62.00	63.68	-	-	0	0	-	63.12	62.00	63.68	-	-	0	-	0.00%
2025-04-23	0	63.12	59.00	63.68	63.12	63.12	1,000	63,120	63.120	63.12	59.00	63.68	63.12	63.12	1,000	63.120	0.96%
2025-04-22	0	62.52	59.00	63.68	-	-	0	0	-	62.52	59.00	63.68	-	-	0	-	0.06%
2025-04-17	0	62.48	59.00	63.68	-	-	0	0	-	62.48	59.00	63.68	-	-	0	-	0.00%
2025-04-16	0	62.48	59.00	63.68	62.50	62.50	250	15,625	62.500	62.48	59.00	63.68	62.50	62.50	250	62.500	-0.16%
2025-04-15	0	62.58	62.58	63.68	-	-	50	3,129	62.580	62.58	62.58	63.68	-	-	50	62.580	0.35%
2025-04-14	0	62.36	59.00	63.68	61.10	62.36	5,500	336,680	61.215	62.36	59.00	63.68	61.10	62.36	5,500	61.215	2.13%
2025-04-11	0	61.06	55.00	65.50	60.76	60.76	50	3,038	60.760	61.06	55.00	65.50	60.76	60.76	50	60.760	0.89%
2025-04-10	0	60.52	60.18	61.10	-	-	0	0	-	60.52	60.18	61.10	-	-	0	-	4.67%
2025-04-09	0	57.82	-	-	57.34	57.82	2,150	123,775	57.570	57.82	-	-	57.34	57.82	2,150	57.570	-0.07%
2025-04-08	0	57.86	57.86	58.20	57.60	59.52	350	20,561	58.746	57.86	57.86	58.20	57.60	59.52	350	58.746	-0.96%
2025-04-07	0	58.42	58.10	-	58.56	58.60	5,350	313,306	58.562	58.42	58.10	-	58.56	58.60	5,350	58.562	-5.32%
2025-04-03	0	61.70	61.50	-	61.70	62.06	850	52,643	61.933	61.70	61.50	-	61.70	62.06	850	61.933	-2.53%
2025-04-02	0	63.30	-	-	63.12	63.14	100	6,313	63.130	63.30	-	-	63.12	63.14	100	63.130	0.29%
2025-04-01	0	63.12	63.06	-	-	-	0	0	-	63.12	63.06	-	-	-	0	-	0.00%
2025-03-31	0	63.12	-	-	63.56	63.56	100	6,356	63.560	63.12	-	-	63.56	63.56	100	63.560	-0.69%
2025-03-28	0	63.56	63.40	-	-	-	0	0	-	63.56	63.40	-	-	-	0	-	-0.34%
2025-03-27	0	63.78	62.00	-	63.78	63.78	50	3,189	63.780	63.78	62.00	-	63.78	63.78	50	63.780	0.89%
2025-03-26	0	63.22	62.00	-	-	-	0	0	-	63.22	62.00	-	-	-	0	-	1.15%
2025-03-25	0	62.50	62.00	-	-	-	0	0	-	62.50	62.00	-	-	-	0	-	0.00%
2025-03-24	0	62.50	62.20	-	62.50	62.50	200	12,500	62.500	62.50	62.20	-	62.50	62.50	200	62.500	-0.73%
2025-03-21	0	62.96	62.50	-	-	-	0	0	-	62.96	62.50	-	-	-	0	-	-0.10%
2025-03-20	0	63.02	62.50	-	-	-	0	0	-	63.02	62.50	-	-	-	0	-	0.06%
2025-03-19	0	62.98	62.50	-	-	-	0	0	-	62.98	62.50	-	-	-	0	-	0.00%
2025-03-18	0	62.98	62.50	-	62.98	63.34	350	22,097	63.134	62.98	62.50	-	62.98	63.34	350	63.134	-1.10%
2025-03-17	0	63.68	63.50	-	63.68	63.70	350	22,291	63.689	63.68	63.50	-	63.68	63.70	350	63.689	0.60%
2025-03-14	0	63.30	62.50	-	-	-	0	0	-	63.30	62.50	-	-	-	0	-	0.32%
2025-03-13	0	63.10	-	-	63.10	63.10	5,000	315,500	63.100	63.10	-	-	63.10	63.10	5,000	63.100	0.25%
2025-03-12	0	62.94	-	-	-	-	0	0	-	62.94	-	-	-	-	0	-	-0.47%
2025-03-11	0	63.24	-	-	-	-	0	0	-	63.24	-	-	-	-	0	-	-1.00%
2025-03-10	0	63.88	-	-	63.88	63.88	350	22,358	63.880	63.88	-	-	63.88	63.88	350	63.880	-0.16%
2025-03-07	0	63.98	-	-	63.98	63.98	100	6,398	63.980	63.98	-	-	63.98	63.98	100	63.980	-0.28%
2025-03-06	0	64.16	-	-	64.00	64.16	16,400	1,049,624	64.002	64.16	-	-	64.00	64.16	16,400	64.001	0.75%
2025-03-05	0	63.68	63.68	-	63.68	63.68	50	3,184	63.680	63.68	63.68	-	63.68	63.68	50	63.680	1.66%
2025-03-04	0	62.64	-	-	-	-	0	0	-	62.64	-	-	-	-	0	-	-0.06%
2025-03-03	0	62.68	62.68	-	62.68	62.68	600	37,608	62.680	62.68	62.68	-	62.68	62.68	600	62.680	0.42%
2025-02-28	0	62.42	-	-	-	-	0	0	-	62.42	-	-	-	-	0	-	-2.22%
2025-02-27	0	63.84	-	-	64.42	64.42	50	3,221	64.420	63.84	-	-	64.42	64.42	50	64.420	-0.13%
2025-02-26	0	63.92	-	-	-	-	0	0	-	63.92	-	-	-	-	0	-	0.06%
2025-02-25	0	63.88	-	-	64.00	64.60	7,500	483,000	64.400	63.88	-	-	64.00	64.60	7,500	64.400	-1.42%
2025-02-24	0	64.80	64.00	-	64.80	64.94	8,050	522,760	64.939	64.80	64.00	-	64.80	64.94	8,050	64.939	-0.22%
2025-02-21	0	64.94	64.80	-	-	-	0	0	-	64.94	64.80	-	-	-	0	-	0.00%
2025-02-20	0	64.94	-	-	-	-	0	0	-	64.94	-	-	-	-	0	-	-0.40%
2025-02-19	0	65.20	-	-	-	-	0	0	-	65.20	-	-	-	-	0	-	0.00%
2025-02-18	0	65.20	65.20	-	65.20	65.20	150	9,780	65.200	65.20	65.20	-	65.20	65.20	150	65.200	-0.21%
2025-02-17	0	65.34	-	-	65.00	65.34	250	16,267	65.068	65.34	-	-	65.00	65.34	250	65.068	0.09%
2025-02-14	0	65.28	65.20	-	-	-	0	0	-	65.28	65.20	-	-	-	0	-	0.21%
2025-02-13	0	65.14	65.00	-	-	-	0	0	-	65.14	65.00	-	-	-	0	-	0.49%
2025-02-12	0	64.82	-	-	-	-	0	0	-	64.82	-	-	-	-	0	-	0.00%
2025-02-11	0	64.82	-	-	-	-	0	0	-	64.82	-	-	-	-	0	-	-0.40%
2025-02-10	0	65.08	-	-	65.24	65.24	500	32,620	65.240	65.08	-	-	65.24	65.24	500	65.240	-1.18%
2025-02-07	0	65.86	65.44	-	-	-	0	0	-	65.86	65.44	-	-	-	0	-	-0.45%
2025-02-06	0	66.16	-	-	-	-	0	0	-	66.16	-	-	-	-	0	-	-0.81%
2025-02-05	0	66.70	-	-	-	-	0	0	-	66.70	-	-	-	-	0	-	1.21%
2025-02-04	0	65.90	-	-	-	-	0	0	-	65.90	-	-	-	-	0	-	1.20%
2025-02-03	0	65.12	64.76	-	-	-	0	0	-	65.12	64.76	-	-	-	0	-	-3.44%
2025-01-28	0	67.44	-	-	-	-	0	0	-	67.44	-	-	-	-	0	-	-0.35%
2025-01-27	0	67.68	-	-	67.68	68.30	1,850	125,305	67.732	67.68	-	-	67.68	68.30	1,850	67.732	-0.56%
2025-01-24	0	68.06	-	-	-	-	0	0	-	68.06	-	-	-	-	0	-	0.00%
2025-01-23	0	68.06	-	-	-	-	0	0	-	68.06	-	-	-	-	0	-	0.00%
2025-01-22	0	68.06	-	-	-	-	0	0	-	68.06	-	-	-	-	0	-	0.86%
2025-01-21	0	67.48	-	-	-	-	0	0	-	67.48	-	-	-	-	0	-	0.75%
2025-01-20	0	66.98	-	-	-	-	0	0	-	66.98	-	-	-	-	0	-	0.18%
2025-01-17	0	66.86	-	-	-	-	0	0	-	66.86	-	-	-	-	0	-	0.21%
2025-01-16	0	66.72	-	-	-	-	0	0	-	66.72	-	-	-	-	0	-	0.00%
2025-01-15	0	66.72	-	-	-	-	0	0	-	66.72	-	-	-	-	0	-	0.00%
2025-01-14	0	66.72	-	-	-	-	0	0	-	66.72	-	-	-	-	0	-	-0.42%
2025-01-13	0	67.00	-	-	-	-	0	0	-	67.00	-	-	-	-	0	-	-1.47%
2025-01-10	0	68.00	-	-	-	-	0	0	-	68.00	-	-	-	-	0	-	0.00%
2025-01-09	0	68.00	-	-	-	-	0	0	-	68.00	-	-	-	-	0	-	-0.26%
2025-01-08	0	68.18	-	-	-	-	0	0	-	68.18	-	-	-	-	0	-	-0.44%
2025-01-07	0	68.48	-	-	-	-	0	0	-	68.48	-	-	-	-	0	-	0.00%
2025-01-06	0	68.48	-	-	-	-	0	0	-	68.48	-	-	-	-	0	-	-0.03%
2025-01-03	0	68.50	-	-	68.50	68.76	650	44,538	68.520	68.50	-	-	68.50	68.76	650	68.520	-0.61%
2025-01-02	0	68.92	68.42	-	68.92	68.92	2,200	151,624	68.920	68.92	68.42	-	68.92	68.92	2,200	68.920	0.73%
2024-12-31	0	68.42	68.42	68.86	67.96	67.96	500	33,980	67.960	68.42	68.42	68.86	67.96	67.96	500	67.960	-0.55%
2024-12-30	0	68.80	-	-	-	-	0	0	-	68.80	-	-	-	-	0	-	0.00%
2024-12-27	0	68.80	68.80	-	-	-	0	0	-	68.80	68.80	-	-	-	0	-	0.73%
2024-12-24	0	68.30	68.30	-	-	-	0	0	-	68.30	68.30	-	-	-	0	-	0.23%
2024-12-23	0	68.14	-	-	68.08	68.14	150	10,218	68.120	68.14	-	-	68.08	68.14	150	68.120	1.79%
2024-12-20	0	66.94	-	-	66.50	67.02	3,600	240,193	66.720	66.94	-	-	66.50	67.02	3,600	66.720	0.57%
2024-12-19	0	66.56	66.50	-	66.54	66.92	8,130	541,773	66.639	66.56	66.50	-	66.54	66.92	8,130	66.639	-3.20%
2024-12-18	0	68.76	68.38	-	69.20	69.20	150	10,380	69.200	68.76	68.38	-	69.20	69.20	150	69.200	-0.35%
2024-12-17	0	69.00	68.74	-	-	-	0	0	-	69.00	68.74	-	-	-	0	-	-1.37%
2024-12-16	0	69.96	69.60	-	-	-	0	0	-	69.96	69.60	-	-	-	0	-	-0.63%
2024-12-13	0	70.40	-	-	-	-	0	0	-	70.40	-	-	-	-	0	-	-1.01%
2024-12-12	0	71.12	-	-	-	-	0	0	-	71.12	-	-	-	-	0	-	-0.20%
2024-12-11	0	71.26	-	-	-	-	0	0	-	71.26	-	-	-	-	0	-	0.00%
2024-12-10	0	71.26	-	-	-	-	0	0	-	71.26	-	-	-	-	0	-	0.31%
2024-12-09	0	71.04	70.00	-	71.00	71.00	150	10,650	71.000	71.04	70.00	-	71.00	71.00	150	71.000	-0.14%
2024-12-06	0	71.14	-	-	-	-	0	0	-	71.14	-	-	-	-	0	-	0.59%
2024-12-05	0	70.72	69.68	-	70.58	70.58	100	7,058	70.580	70.72	69.68	-	70.58	70.58	100	70.580	0.40%
2024-12-04	0	70.44	69.68	-	-	-	0	0	-	70.44	69.68	-	-	-	0	-	1.09%
2024-12-03	0	69.68	69.12	-	-	-	0	0	-	69.68	69.12	-	-	-	0	-	0.23%
2024-12-02	0	69.52	69.12	-	-	-	0	0	-	69.52	69.12	-	-	-	0	-	0.00%
2024-11-29	0	69.52	-	-	-	-	0	0	-	69.52	-	-	-	-	0	-	0.00%
2024-11-28	0	69.52	-	-	69.52	69.52	50	3,476	69.520	69.52	-	-	69.52	69.52	50	69.520	-0.49%
2024-11-27	0	69.86	-	-	69.86	69.86	50	3,493	69.860	69.86	-	-	69.86	69.86	50	69.860	-0.34%
2024-11-26	0	70.10	-	-	-	-	0	0	-	70.10	-	-	-	-	0	-	-0.14%
2024-11-25	0	70.20	70.20	-	-	-	0	0	-	70.20	70.20	-	-	-	0	-	0.52%
2024-11-22	0	69.84	-	-	70.00	70.00	1,400	98,000	70.000	69.84	-	-	70.00	70.00	1,400	70.000	0.06%
2024-11-21	0	69.80	-	-	70.20	70.30	2,150	151,005	70.235	69.80	-	-	70.20	70.30	2,150	70.235	-0.57%
2024-11-20	0	70.20	-	-	70.20	70.20	1,400	98,280	70.200	70.20	-	-	70.20	70.20	1,400	70.200	-0.11%
2024-11-19	0	70.28	-	-	69.86	70.28	4,000	279,860	69.965	70.28	-	-	69.86	70.28	4,000	69.965	1.21%
2024-11-18	0	69.44	-	-	-	-	0	0	-	69.44	-	-	-	-	0	-	0.35%
2024-11-15	0	69.20	-	-	69.18	69.18	50	3,459	69.180	69.20	-	-	69.18	69.18	50	69.180	-0.63%
2024-11-14	0	69.64	-	-	70.38	70.38	50	3,519	70.380	69.64	-	-	70.38	70.38	50	70.380	-1.05%
2024-11-13	0	70.38	-	-	-	-	0	0	-	70.38	-	-	-	-	0	-	-0.26%
2024-11-12	0	70.56	-	-	70.56	70.58	150	10,586	70.573	70.56	-	-	70.56	70.58	150	70.573	-0.93%
2024-11-11	0	71.22	70.58	-	71.24	71.24	1,000	71,240	71.240	71.22	70.58	-	71.24	71.24	1,000	71.240	-0.75%
2024-11-08	0	71.76	-	-	71.76	71.76	350	25,116	71.760	71.76	-	-	71.76	71.76	350	71.760	-0.22%
2024-11-07	0	71.92	71.10	-	-	-	0	0	-	71.92	71.10	-	-	-	0	-	-0.80%
2024-11-06	0	72.50	72.10	-	-	-	0	0	-	72.50	72.10	-	-	-	0	-	-0.63%
2024-11-05	0	72.96	71.04	-	-	-	0	0	-	72.96	71.04	-	-	-	0	-	0.91%
2024-11-04	0	72.30	71.04	-	-	-	0	0	-	72.30	71.04	-	-	-	0	-	-0.19%
2024-11-01	0	72.44	71.04	-	-	-	0	0	-	72.44	71.04	-	-	-	0	-	0.00%
2024-10-31	0	72.44	71.04	-	-	-	0	0	-	72.44	71.04	-	-	-	0	-	0.17%
2024-10-30	0	72.32	-	-	72.10	72.50	1,352	97,499	72.115	72.32	-	-	72.10	72.50	1,352	72.115	-0.99%
2024-10-29	0	73.04	72.90	-	-	-	0	0	-	73.04	72.90	-	-	-	0	-	-0.22%
2024-10-28	0	73.20	71.04	-	73.20	73.20	50	3,660	73.200	73.20	71.04	-	73.20	73.20	50	73.200	-0.35%
2024-10-25	0	73.46	71.04	73.46	73.46	74.20	1,700	125,284	73.697	73.46	71.04	73.46	73.46	74.20	1,700	73.696	-1.37%
2024-10-24	0	74.48	74.20	-	74.64	74.64	50	3,732	74.640	74.48	74.20	-	74.64	74.64	50	74.640	-0.64%
2024-10-23	0	74.96	74.20	75.10	75.00	75.00	100	7,500	75.000	74.96	74.20	75.10	75.00	75.00	100	75.000	-0.50%
2024-10-22	0	75.34	74.20	-	-	-	0	0	-	75.34	74.20	-	-	-	0	-	-0.58%
2024-10-21	0	75.78	74.20	-	75.84	75.84	100	7,584	75.840	75.78	74.20	-	75.84	75.84	100	75.840	0.16%
2024-10-18	0	75.66	74.20	-	-	-	0	0	-	75.66	74.20	-	-	-	0	-	0.45%
2024-10-17	0	75.32	74.20	-	75.32	75.32	50	3,766	75.320	75.32	74.20	-	75.32	75.32	50	75.320	0.53%
2024-10-16	0	74.92	74.24	-	-	-	0	0	-	74.92	74.24	-	-	-	0	-	0.00%
2024-10-15	0	74.92	74.20	-	74.92	74.92	1,000	74,920	74.920	74.92	74.20	-	74.92	74.92	1,000	74.920	0.16%
2024-10-14	0	74.80	74.20	-	74.76	74.82	3,390	253,550	74.794	74.80	74.20	-	74.76	74.82	3,390	74.794	0.62%
2024-10-10	0	74.34	71.04	74.84	74.30	74.30	600	44,580	74.300	74.34	71.04	74.84	74.30	74.30	600	74.300	-0.67%
2024-10-09	0	74.84	71.04	75.00	75.00	75.00	400	30,000	75.000	74.84	71.04	75.00	75.00	75.00	400	75.000	0.08%
2024-10-08	0	74.78	71.04	-	74.78	74.78	100	7,478	74.780	74.78	71.04	-	74.78	74.78	100	74.780	0.00%
2024-10-07	0	74.78	71.04	74.84	-	-	0	0	-	74.78	71.04	74.84	-	-	0	-	-0.08%
2024-10-04	0	74.84	-	-	74.82	75.24	6,346	475,600	74.945	74.84	-	-	74.82	75.24	6,346	74.945	-0.77%
2024-10-03	0	75.42	71.04	-	75.68	75.98	6,300	478,373	75.932	75.42	71.04	-	75.68	75.98	6,300	75.932	-1.08%
2024-10-02	0	76.24	70.00	-	76.38	76.40	1,650	126,028	76.381	76.24	70.00	-	76.38	76.40	1,650	76.381	-0.91%
2024-09-30	0	76.94	70.00	77.80	77.00	77.32	3,500	270,180	77.194	76.94	70.00	77.80	77.00	77.32	3,500	77.194	-1.21%
2024-09-27	0	77.88	77.00	-	77.90	77.90	1,000	77,900	77.900	77.88	77.00	-	77.90	77.90	1,000	77.900	-0.31%
2024-09-26	0	78.12	70.00	-	78.30	78.34	900	70,482	78.313	78.12	70.00	-	78.30	78.34	900	78.313	1.48%
2024-09-25	0	76.98	76.28	-	-	-	0	0	-	76.98	76.28	-	-	-	0	-	0.00%
2024-09-24	0	76.98	76.58	-	-	-	0	0	-	76.98	76.58	-	-	-	0	-	0.42%
2024-09-23	0	76.66	76.04	-	76.66	76.66	50	3,833	76.660	76.66	76.04	-	76.66	76.66	50	76.660	-0.52%
2024-09-20	0	77.06	76.02	-	77.00	77.46	5,450	421,331	77.308	77.06	76.02	-	77.00	77.46	5,450	77.308	0.55%
2024-09-19	0	76.64	76.20	-	76.20	76.64	300	22,904	76.347	76.64	76.20	-	76.20	76.64	300	76.347	1.83%
2024-09-17	0	75.26	75.10	-	-	-	0	0	-	75.26	75.10	-	-	-	0	-	0.56%
2024-09-16	0	74.84	-	-	-	-	0	0	-	74.84	-	-	-	-	0	-	0.00%
2024-09-13	0	74.84	-	-	74.88	74.92	650	48,696	74.917	74.84	-	-	74.88	74.92	650	74.917	1.16%
2024-09-12	0	73.98	-	-	73.98	73.98	100	7,398	73.980	73.98	-	-	73.98	73.98	100	73.980	0.46%
2024-09-11	0	73.64	-	-	-	-	0	0	-	73.64	-	-	-	-	0	-	0.16%
2024-09-10	0	73.52	73.34	-	-	-	0	0	-	73.52	73.34	-	-	-	0	-	0.27%
2024-09-09	0	73.32	-	73.70	73.32	73.40	300	22,008	73.360	73.32	-	73.70	73.32	73.40	300	73.360	0.14%
2024-09-05	0	73.22	-	-	-	-	0	0	-	73.22	-	-	-	-	0	-	1.55%
2024-09-04	0	72.10	-	-	72.10	72.10	750	54,075	72.100	72.10	-	-	72.10	72.10	750	72.100	-0.55%
2024-09-03	0	72.50	-	72.52	-	-	0	0	-	72.50	-	72.52	-	-	0	-	-0.36%
2024-09-02	0	72.76	-	-	72.96	72.96	50	3,648	72.960	72.76	-	-	72.96	72.96	50	72.960	-0.25%
2024-08-30	0	72.94	-	-	72.90	72.96	250	18,237	72.948	72.94	-	-	72.90	72.96	250	72.948	0.00%
2024-08-29	0	72.94	-	-	-	-	0	0	-	72.94	-	-	-	-	0	-	-0.05%
2024-08-28	0	72.98	-	-	72.98	72.98	1,600	116,768	72.980	72.98	-	-	72.98	72.98	1,600	72.980	0.86%
2024-08-27	0	72.36	72.36	-	-	-	0	0	-	72.36	72.36	-	-	-	0	-	0.17%
2024-08-26	0	72.24	-	-	-	-	0	0	-	72.24	-	-	-	-	0	-	1.20%
2024-08-23	0	71.38	-	-	-	-	0	0	-	71.38	-	-	-	-	0	-	0.39%
2024-08-22	0	71.10	-	-	-	-	0	0	-	71.10	-	-	-	-	0	-	0.00%
2024-08-21	0	71.10	-	-	-	-	0	0	-	71.10	-	-	-	-	0	-	0.00%
2024-08-20	0	71.10	-	-	-	-	0	0	-	71.10	-	-	-	-	0	-	1.14%
2024-08-19	0	70.30	-	-	69.00	70.24	2,600	180,640	69.477	70.30	-	-	69.00	70.24	2,600	69.477	1.94%
2024-08-16	0	68.96	-	69.00	68.96	68.96	100	6,896	68.960	68.96	-	69.00	68.96	68.96	100	68.960	0.70%
2024-08-15	0	68.48	-	69.00	-	-	0	0	-	68.48	-	69.00	-	-	0	-	0.00%
2024-08-14	0	68.48	67.20	69.00	-	-	0	0	-	68.48	67.20	69.00	-	-	0	-	1.33%
2024-08-13	0	67.58	-	69.00	-	-	0	0	-	67.58	-	69.00	-	-	0	-	0.54%
2024-08-12	0	67.22	66.30	69.00	-	-	0	0	-	67.22	66.30	69.00	-	-	0	-	1.30%
2024-08-09	0	66.36	-	69.00	-	-	0	0	-	66.36	-	69.00	-	-	0	-	0.00%
2024-08-08	0	66.36	-	69.00	-	-	0	0	-	66.36	-	69.00	-	-	0	-	0.39%
2024-08-07	0	66.10	-	69.00	-	-	0	0	-	66.10	-	69.00	-	-	0	-	1.29%
2024-08-06	0	65.26	-	69.00	-	-	0	0	-	65.26	-	69.00	-	-	0	-	0.12%
2024-08-05	0	65.18	-	69.00	-	-	0	0	-	65.18	-	69.00	-	-	0	-	-0.28%
2024-08-02	0	65.36	-	69.00	65.36	65.36	150	9,804	65.360	65.36	-	69.00	65.36	65.36	150	65.360	-2.21%
2024-08-01	0	66.84	-	69.00	-	-	0	0	-	66.84	-	69.00	-	-	0	-	0.72%
2024-07-31	0	66.36	-	69.00	-	-	0	0	-	66.36	-	69.00	-	-	0	-	0.57%
2024-07-30	0	67.70	-	69.00	-	-	0	0	-	65.98	-	67.25	-	-	0	-	0.00%
2024-07-29	0	67.70	-	69.00	-	-	0	0	-	65.98	-	67.25	-	-	0	-	0.00%
2024-07-26	0	67.70	-	69.00	-	-	0	0	-	65.98	-	67.25	-	-	0	-	0.18%
2024-07-25	0	67.58	-	69.00	-	-	0	0	-	65.86	-	67.25	-	-	0	-	-0.62%
2024-07-24	0	68.00	-	69.00	68.00	68.12	1,330	90,494	68.041	66.27	-	67.25	66.27	66.39	1,365	66.314	-0.50%
2024-07-23	0	68.34	-	69.00	67.66	68.36	4,602	314,452	68.329	66.61	-	67.25	65.94	66.62	4,722	66.595	0.18%
2024-07-22	0	68.22	-	69.00	68.26	68.26	50	3,413	68.260	66.49	-	67.25	66.53	66.53	51	66.528	0.12%
2024-07-19	0	68.14	-	69.00	-	-	0	0	-	66.41	-	67.25	-	-	0	-	0.00%
2024-07-18	0	68.14	-	69.00	-	-	0	0	-	66.41	-	67.25	-	-	0	-	0.50%
2024-07-17	0	67.80	-	69.00	-	-	0	0	-	66.08	-	67.25	-	-	0	-	0.00%
2024-07-16	0	67.80	-	69.00	-	-	1	66	66.000	66.08	-	67.25	-	-	1	64.325	0.00%
2024-07-15	0	67.80	-	69.00	-	-	1	68	68.000	66.08	-	67.25	-	-	1	66.274	0.00%
2024-07-12	0	67.80	67.80	69.00	67.78	67.80	21,000	1,423,600	67.791	66.08	66.08	67.25	66.06	66.08	21,547	66.070	0.98%
2024-07-11	0	67.14	-	69.00	-	-	0	0	-	65.44	-	67.25	-	-	0	-	0.78%
2024-07-10	0	66.62	-	69.00	-	-	0	0	-	64.93	-	67.25	-	-	0	-	0.12%
2024-07-09	0	66.54	-	69.00	-	-	0	0	-	64.85	-	67.25	-	-	0	-	0.42%
2024-07-08	0	66.26	-	69.00	-	-	0	0	-	64.58	-	67.25	-	-	0	-	0.42%
2024-07-05	0	65.98	-	69.00	-	-	0	0	-	64.31	-	67.25	-	-	0	-	0.00%
2024-07-04	0	65.98	-	69.00	65.14	66.02	9,050	595,778	65.832	64.31	-	67.25	63.49	64.34	9,286	64.161	1.29%
2024-07-03	0	65.14	-	69.00	-	-	0	0	-	63.49	-	67.25	-	-	0	-	0.62%
2024-07-02	0	64.74	-	69.00	-	-	0	0	-	63.10	-	67.25	-	-	0	-	0.00%
2024-06-28	0	64.74	-	69.00	-	-	0	0	-	63.10	-	67.25	-	-	0	-	0.94%
2024-06-27	0	64.14	-	69.00	-	-	0	0	-	62.51	-	67.25	-	-	0	-	0.09%
2024-06-26	0	64.08	-	69.00	-	-	0	0	-	62.45	-	67.25	-	-	0	-	0.00%
2024-06-25	0	64.08	-	69.00	-	-	0	0	-	62.45	-	67.25	-	-	0	-	0.00%
2024-06-24	0	64.08	-	69.00	64.08	64.08	50	3,204	64.080	62.45	-	67.25	62.45	62.45	51	62.454	-0.19%
2024-06-21	0	64.20	-	69.00	64.30	64.30	150	9,645	64.300	62.57	-	67.25	62.67	62.67	154	62.668	0.19%
2024-06-20	0	64.08	-	69.00	-	-	0	0	-	62.45	-	67.25	-	-	0	-	-0.06%
2024-06-19	0	64.12	-	69.00	-	-	0	0	-	62.49	-	67.25	-	-	0	-	-0.31%
2024-06-18	0	64.32	64.26	69.00	-	-	0	0	-	62.69	62.63	67.25	-	-	0	-	-0.16%
2024-06-17	0	64.42	-	69.00	-	-	0	0	-	62.78	-	67.25	-	-	0	-	-0.46%
2024-06-14	0	64.72	-	69.00	-	-	0	0	-	63.08	-	67.25	-	-	0	-	-0.86%
2024-06-13	0	65.28	-	69.00	-	-	0	0	-	63.62	-	67.25	-	-	0	-	0.00%
2024-06-12	0	65.28	-	69.00	-	-	0	0	-	63.62	-	67.25	-	-	0	-	-0.06%
2024-06-11	0	65.32	-	69.00	65.52	65.52	100	6,552	65.520	63.66	-	67.25	63.86	63.86	103	63.857	-0.73%
2024-06-07	0	65.80	65.60	69.00	-	-	0	0	-	64.13	63.94	67.25	-	-	0	-	0.00%
2024-06-06	0	65.80	65.60	69.00	-	-	0	0	-	64.13	63.94	67.25	-	-	0	-	0.00%
2024-06-05	0	65.80	65.60	69.00	-	-	0	0	-	64.13	63.94	67.25	-	-	0	-	-0.06%
2024-06-04	0	65.84	-	69.00	-	-	0	0	-	64.17	-	67.25	-	-	0	-	0.43%
2024-06-03	0	65.56	-	69.00	-	-	0	0	-	63.90	-	67.25	-	-	0	-	0.37%
2024-05-31	0	65.32	-	69.00	-	-	0	0	-	63.66	-	67.25	-	-	0	-	-0.27%
2024-05-30	0	65.50	-	69.00	-	-	0	0	-	63.84	-	67.25	-	-	0	-	-0.85%
2024-05-29	0	66.06	-	69.00	-	-	0	0	-	64.38	-	67.25	-	-	0	-	-1.40%
2024-05-28	0	67.00	-	69.00	-	-	0	0	-	65.30	-	67.25	-	-	0	-	-0.15%
2024-05-27	0	67.10	-	69.00	-	-	0	0	-	65.40	-	67.25	-	-	0	-	0.00%
2024-05-24	0	67.10	-	69.00	-	-	0	0	-	65.40	-	67.25	-	-	0	-	-0.62%
2024-05-23	0	67.52	-	69.00	-	-	0	0	-	65.81	-	67.25	-	-	0	-	-0.18%
2024-05-22	0	67.64	-	69.00	-	-	0	0	-	65.92	-	67.25	-	-	0	-	-0.09%
2024-05-21	0	67.70	-	69.00	-	-	0	0	-	65.98	-	67.25	-	-	0	-	-0.65%
2024-05-20	0	68.14	-	69.00	-	-	0	0	-	66.41	-	67.25	-	-	0	-	0.00%
2024-05-17	0	68.14	-	69.00	-	-	0	0	-	66.41	-	67.25	-	-	0	-	0.50%
2024-05-16	0	67.80	-	69.00	-	-	0	0	-	66.08	-	67.25	-	-	0	-	1.80%
2024-05-14	0	66.60	-	69.00	-	-	0	0	-	64.91	-	67.25	-	-	0	-	0.15%
2024-05-13	0	66.50	-	69.00	-	-	0	0	-	64.81	-	67.25	-	-	0	-	0.00%
2024-05-10	0	66.50	-	69.00	-	-	0	0	-	64.81	-	67.25	-	-	0	-	0.00%
2024-05-09	0	66.50	-	69.00	66.56	66.56	200	13,312	66.560	64.81	-	67.25	64.87	64.87	205	64.871	-0.60%
2024-05-08	0	66.90	-	69.00	-	-	0	0	-	65.20	-	67.25	-	-	0	-	0.00%
2024-05-07	0	66.90	-	69.00	66.88	66.88	650	43,472	66.880	65.20	-	67.25	65.18	65.18	667	65.183	0.27%
2024-05-06	0	66.72	-	69.00	-	-	0	0	-	65.03	-	67.25	-	-	0	-	0.72%
2024-05-03	0	66.24	-	69.00	-	-	0	0	-	64.56	-	67.25	-	-	0	-	0.00%
2024-05-02	0	66.24	-	69.00	66.24	66.24	150	9,936	66.240	64.56	-	67.25	64.56	64.56	154	64.559	-0.72%
2024-04-30	0	66.72	-	69.00	66.98	66.98	150	10,047	66.980	65.03	-	67.25	65.28	65.28	154	65.280	1.09%
2024-04-29	0	66.00	-	69.00	-	-	0	0	-	64.32	-	67.25	-	-	0	-	0.36%
2024-04-26	0	65.76	-	69.00	65.72	65.88	2,000	131,456	65.728	64.09	-	67.25	64.05	64.21	2,052	64.060	-0.18%
2024-04-25	0	65.88	65.88	69.00	-	-	0	0	-	64.21	64.21	67.25	-	-	0	-	0.00%
2024-04-24	0	65.88	-	69.00	-	-	0	0	-	64.21	-	67.25	-	-	0	-	0.70%
2024-04-23	0	65.42	-	69.00	-	-	0	0	-	63.76	-	67.25	-	-	0	-	0.37%
2024-04-22	0	65.18	-	65.50	-	-	0	0	-	63.53	-	63.84	-	-	0	-	0.00%
2024-04-19	0	65.18	-	-	-	-	0	0	-	63.53	-	-	-	-	0	-	-0.37%
2024-04-18	0	65.42	-	-	-	-	0	0	-	63.76	-	-	-	-	0	-	0.12%
2024-04-17	0	65.34	-	-	65.20	66.38	700	46,118	65.883	63.68	-	-	63.55	64.70	718	64.211	-1.06%
2024-04-16	0	66.04	-	-	66.04	66.16	1,700	112,350	66.088	64.36	-	-	64.36	64.48	1,744	64.411	-1.43%
2024-04-15	0	67.00	-	-	-	-	0	0	-	65.30	-	-	-	-	0	-	-1.12%
2024-04-12	0	67.76	-	-	-	-	0	0	-	66.04	-	-	-	-	0	-	-0.15%
2024-04-11	0	67.86	-	-	67.88	67.88	700	47,516	67.880	66.14	-	-	66.16	66.16	718	66.157	-0.73%
2024-04-10	0	68.36	-	-	-	-	0	0	-	66.62	-	-	-	-	0	-	0.68%
2024-04-09	0	67.90	-	-	-	-	0	0	-	66.18	-	-	-	-	0	-	0.00%
2024-04-08	0	67.90	67.90	-	-	-	0	0	-	66.18	66.18	-	-	-	0	-	0.44%
2024-04-05	0	67.60	-	-	-	-	0	0	-	65.88	-	-	-	-	0	-	0.00%
2024-04-03	0	67.60	-	-	67.60	67.72	46,050	3,112,986	67.600	65.88	-	-	65.88	66.00	47,249	65.884	-1.14%
2024-04-02	0	68.38	-	-	68.38	68.80	12,350	845,358	68.450	66.64	-	-	66.64	67.05	12,672	66.713	-0.52%
2024-03-28	0	68.74	-	-	-	-	0	0	-	67.00	-	-	-	-	0	-	-0.41%
2024-03-27	0	69.02	-	-	-	-	0	0	-	67.27	-	-	-	-	0	-	0.00%
2024-03-26	0	69.02	-	-	69.02	69.02	250	17,255	69.020	67.27	-	-	67.27	67.27	257	67.268	0.00%
2024-03-25	0	69.02	-	-	-	-	0	0	-	67.27	-	-	-	-	0	-	-0.20%
2024-03-22	0	69.16	-	-	-	-	0	0	-	67.40	-	-	-	-	0	-	-0.80%
2024-03-21	0	69.72	-	-	-	-	0	0	-	67.95	-	-	-	-	0	-	0.32%
2024-03-20	0	69.50	-	-	-	-	0	0	-	67.74	-	-	-	-	0	-	-0.06%
2024-03-19	0	69.54	-	-	-	-	0	0	-	67.78	-	-	-	-	0	-	-0.29%
2024-03-18	0	69.74	69.58	-	-	-	0	0	-	67.97	67.81	-	-	-	0	-	-0.11%
2024-03-15	0	69.82	-	-	-	-	0	0	-	68.05	-	-	-	-	0	-	-0.48%
2024-03-14	0	70.16	-	-	-	-	0	0	-	68.38	-	-	-	-	0	-	0.46%
2024-03-13	0	69.84	-	-	-	-	0	0	-	68.07	-	-	-	-	0	-	0.00%
2024-03-12	0	69.84	-	-	-	-	0	0	-	68.07	-	-	-	-	0	-	0.32%
2024-03-11	0	69.62	-	-	-	-	0	0	-	67.85	-	-	-	-	0	-	0.09%
2024-03-08	0	69.56	-	-	-	-	0	0	-	67.79	-	-	-	-	0	-	1.37%
2024-03-07	0	68.62	68.30	-	-	-	0	0	-	66.88	66.57	-	-	-	0	-	0.41%
2024-03-06	0	68.34	68.22	-	-	-	0	0	-	66.61	66.49	-	-	-	0	-	0.03%
2024-03-05	0	68.32	67.50	-	68.44	68.44	100	6,844	68.440	66.59	65.79	-	66.70	66.70	103	66.703	-0.52%
2024-03-04	0	68.68	68.00	-	68.82	68.82	50	3,441	68.820	66.94	66.27	-	67.07	67.07	51	67.073	0.85%
2024-03-01	0	68.10	-	-	68.10	68.10	50	3,405	68.100	66.37	-	-	66.37	66.37	51	66.372	-0.76%
2024-02-29	0	68.62	-	-	-	-	0	0	-	66.88	-	-	-	-	0	-	0.00%
2024-02-28	0	68.62	-	-	-	-	0	0	-	66.88	-	-	-	-	0	-	-0.09%
2024-02-27	0	68.68	-	-	-	-	0	0	-	66.94	-	-	-	-	0	-	0.00%
2024-02-26	0	68.68	68.28	68.72	-	-	0	0	-	66.94	66.55	66.98	-	-	0	-	-0.26%
2024-02-23	0	68.86	68.00	-	68.88	69.20	300	20,723	69.077	67.11	66.27	-	67.13	67.44	308	67.323	0.00%
2024-02-22	0	68.86	-	-	-	-	0	0	-	67.11	-	-	-	-	0	-	0.47%
2024-02-21	0	68.54	-	-	-	-	0	0	-	66.80	-	-	-	-	0	-	0.56%
2024-02-20	0	68.16	-	-	-	-	0	0	-	66.43	-	-	-	-	0	-	0.24%
2024-02-19	0	68.00	-	-	68.00	68.40	1,100	74,820	68.018	66.27	-	-	66.27	66.66	1,129	66.292	0.21%
2024-02-16	0	67.86	-	-	-	-	0	0	-	66.14	-	-	-	-	0	-	0.50%
2024-02-15	0	67.52	-	-	-	-	0	0	-	65.81	-	-	-	-	0	-	0.18%
2024-02-14	0	67.40	-	-	-	-	0	0	-	65.69	-	-	-	-	0	-	-0.12%
2024-02-09	0	67.48	-	-	-	-	0	0	-	65.77	-	-	-	-	0	-	0.00%
2024-02-08	0	67.48	-	-	-	-	0	0	-	65.77	-	-	-	-	0	-	0.00%
2024-02-07	0	67.48	-	-	-	-	0	0	-	65.77	-	-	-	-	0	-	0.48%
2024-02-06	0	67.16	67.02	67.16	-	-	0	0	-	65.46	65.32	65.46	-	-	0	-	0.00%
2024-02-05	0	67.16	-	-	-	-	0	0	-	65.46	-	-	-	-	0	-	0.00%
2024-02-02	0	67.16	-	-	-	-	0	0	-	65.46	-	-	-	-	0	-	0.69%
2024-02-01	0	66.70	-	-	-	-	0	0	-	65.01	-	-	-	-	0	-	0.00%
2024-01-31	0	66.70	-	-	-	-	0	0	-	65.01	-	-	-	-	0	-	0.00%
2024-01-30	0	66.70	-	-	66.70	66.70	150	10,005	66.700	65.01	-	-	65.01	65.01	154	65.007	0.79%
2024-01-29	0	66.18	-	-	-	-	0	0	-	64.50	-	-	-	-	0	-	0.00%
2024-01-26	0	66.18	-	-	-	-	0	0	-	64.50	-	-	-	-	0	-	0.00%
2024-01-25	0	66.18	-	-	66.14	66.32	2,800	185,423	66.223	64.50	-	-	64.46	64.64	2,873	64.542	-0.12%
2024-01-24	0	66.26	-	-	-	-	0	0	-	64.58	-	-	-	-	0	-	0.00%
2024-01-23	0	66.26	66.00	-	66.18	66.18	250	16,545	66.180	64.58	64.32	-	64.50	64.50	257	64.500	-0.51%
2024-01-22	0	66.60	66.00	-	66.60	66.60	100	6,660	66.600	64.91	64.32	-	64.91	64.91	103	64.910	-0.21%
2024-01-19	0	66.74	-	-	66.76	66.76	100	6,676	66.760	65.05	-	-	65.07	65.07	103	65.066	0.12%
2024-01-18	0	66.66	-	-	-	-	0	0	-	64.97	-	-	-	-	0	-	-0.36%
2024-01-17	0	66.90	-	67.40	-	-	0	0	-	65.20	-	65.69	-	-	0	-	-1.27%
2024-01-16	0	67.76	67.74	-	-	-	0	0	-	66.04	66.02	-	-	-	0	-	0.00%
2024-01-15	0	67.76	-	-	-	-	0	0	-	66.04	-	-	-	-	0	-	0.12%
2024-01-12	0	67.68	67.30	-	-	-	0	0	-	65.96	65.59	-	-	-	0	-	0.00%
2024-01-11	0	67.68	67.30	-	-	-	0	0	-	65.96	65.59	-	-	-	0	-	0.00%
2024-01-10	0	67.68	67.32	-	-	-	0	0	-	65.96	65.61	-	-	-	0	-	-0.70%
2024-01-09	0	68.16	-	-	-	-	0	0	-	66.43	-	-	-	-	0	-	0.00%
2024-01-08	0	68.16	-	-	68.36	68.36	200	13,672	68.360	66.43	-	-	66.62	66.62	205	66.625	0.00%
2024-01-05	0	68.16	-	-	-	-	0	0	-	66.43	-	-	-	-	0	-	0.00%
2024-01-04	0	68.16	-	-	-	-	0	0	-	66.43	-	-	-	-	0	-	0.03%
2024-01-03	0	68.14	-	-	-	-	0	0	-	66.41	-	-	-	-	0	-	0.00%
2024-01-02	0	68.14	-	-	-	-	0	0	-	66.41	-	-	-	-	0	-	0.00%
2023-12-29	0	68.14	-	68.66	-	-	0	0	-	66.41	-	66.92	-	-	0	-	0.00%
2023-12-28	0	68.14	-	68.40	-	-	0	0	-	66.41	-	66.66	-	-	0	-	0.95%
2023-12-27	0	67.50	-	-	-	-	0	0	-	65.79	-	-	-	-	0	-	0.60%
2023-12-22	0	67.10	-	-	-	-	0	0	-	65.40	-	-	-	-	0	-	0.27%
2023-12-21	0	66.92	-	-	66.92	66.92	50	3,346	66.920	65.22	-	-	65.22	65.22	51	65.222	0.03%
2023-12-20	0	66.90	-	-	-	-	0	0	-	65.20	-	-	-	-	0	-	0.60%
2023-12-19	0	66.50	-	-	-	-	0	0	-	64.81	-	-	-	-	0	-	0.00%
2023-12-18	0	66.50	66.30	66.64	-	-	0	0	-	64.81	64.62	64.95	-	-	0	-	-0.09%
2023-12-15	0	66.56	-	-	-	-	0	0	-	64.87	-	-	-	-	0	-	1.06%
2023-12-14	0	65.86	-	-	65.38	65.38	500	32,690	65.380	64.19	-	-	63.72	63.72	513	63.721	2.39%
2023-12-13	0	64.32	-	65.00	64.70	64.70	100	6,470	64.700	62.69	-	63.35	63.06	63.06	103	63.058	-0.77%
2023-12-12	0	64.82	-	65.00	-	-	0	0	-	63.17	-	63.35	-	-	0	-	0.00%
2023-12-11	0	64.82	-	-	-	-	0	0	-	63.17	-	-	-	-	0	-	-0.80%
2023-12-08	0	65.34	-	-	65.50	65.50	150	9,825	65.500	63.68	-	-	63.84	63.84	154	63.838	0.15%
2023-12-07	0	65.24	65.00	-	65.56	65.56	900	59,004	65.560	63.58	63.35	-	63.90	63.90	923	63.896	-0.49%
2023-12-06	0	65.56	65.00	-	-	-	0	0	-	63.90	63.35	-	-	-	0	-	0.00%
2023-12-05	0	65.56	65.10	-	65.56	65.56	650	42,614	65.560	63.90	63.45	-	63.90	63.90	667	63.896	-0.30%
2023-12-04	0	65.76	65.00	-	65.14	65.14	100	6,514	65.140	64.09	63.35	-	63.49	63.49	103	63.487	0.74%
2023-12-01	0	65.28	-	65.28	-	-	0	0	-	63.62	-	63.62	-	-	0	-	0.00%
2023-11-30	0	65.28	-	65.84	65.38	65.38	500	32,690	65.380	63.62	-	64.17	63.72	63.72	513	63.721	-0.40%
2023-11-29	0	65.54	-	-	-	-	0	0	-	63.88	-	-	-	-	0	-	0.00%
2023-11-28	0	65.54	-	-	-	-	0	0	-	63.88	-	-	-	-	0	-	0.43%
2023-11-27	0	65.26	-	-	-	-	0	0	-	63.60	-	-	-	-	0	-	0.00%
2023-11-24	0	65.26	-	-	-	-	0	0	-	63.60	-	-	-	-	0	-	-0.31%
2023-11-23	0	65.46	-	-	-	-	0	0	-	63.80	-	-	-	-	0	-	0.00%
2023-11-22	0	65.46	-	-	-	-	0	0	-	63.80	-	-	-	-	0	-	0.00%
2023-11-21	0	65.46	-	-	-	-	0	0	-	63.80	-	-	-	-	0	-	0.09%
2023-11-20	0	65.40	-	-	-	-	0	0	-	63.74	-	-	-	-	0	-	0.00%
2023-11-17	0	65.40	-	-	65.40	65.40	5,500	359,700	65.400	63.74	-	-	63.74	63.74	5,643	63.740	0.03%
2023-11-16	0	65.38	-	-	-	-	0	0	-	63.72	-	-	-	-	0	-	0.00%
2023-11-15	0	65.38	-	-	-	-	0	0	-	63.72	-	-	-	-	0	-	2.19%
2023-11-14	0	63.98	-	-	-	-	0	0	-	62.36	-	-	-	-	0	-	0.00%
2023-11-13	0	63.98	-	-	63.98	64.26	500	32,102	64.204	62.36	-	-	62.36	62.63	513	62.574	-0.59%
2023-11-10	0	64.36	63.98	-	-	-	0	0	-	62.73	62.36	-	-	-	0	-	-0.89%
2023-11-09	0	64.94	-	-	-	-	0	0	-	63.29	-	-	-	-	0	-	0.00%
2023-11-08	0	64.94	-	-	-	-	0	0	-	63.29	-	-	-	-	0	-	-0.18%
2023-11-07	0	65.06	-	-	65.18	65.18	50	3,259	65.180	63.41	-	-	63.53	63.53	51	63.526	-0.18%
2023-11-06	0	65.18	63.98	-	-	-	0	0	-	63.53	62.36	-	-	-	0	-	1.88%
2023-11-03	0	63.98	63.98	-	-	-	0	0	-	62.36	62.36	-	-	-	0	-	1.39%
2023-11-02	0	63.10	-	-	-	-	0	0	-	61.50	-	-	-	-	0	-	1.15%
2023-11-01	0	62.38	-	-	-	-	0	0	-	60.80	-	-	-	-	0	-	-0.29%
2023-10-31	0	62.56	-	-	-	-	0	0	-	60.97	-	-	-	-	0	-	0.00%
2023-10-30	0	62.56	-	-	-	-	0	0	-	60.97	-	-	-	-	0	-	0.00%
2023-10-27	0	62.56	62.28	-	-	-	0	0	-	60.97	60.70	-	-	-	0	-	-0.13%
2023-10-26	0	62.64	-	-	-	-	0	0	-	61.05	-	-	-	-	0	-	-1.04%
2023-10-25	0	63.30	-	-	-	-	0	0	-	61.69	-	-	-	-	0	-	0.00%
2023-10-24	0	63.30	-	-	-	-	0	0	-	61.69	-	-	-	-	0	-	-0.50%
2023-10-20	0	63.62	-	-	63.70	63.70	350	22,295	63.700	62.01	-	-	62.08	62.08	359	62.083	-0.47%
2023-10-19	0	63.92	-	-	-	-	0	0	-	62.30	-	-	-	-	0	-	-1.48%
2023-10-18	0	64.88	64.56	64.90	64.88	64.88	1,450	94,076	64.880	63.23	62.92	63.25	63.23	63.23	1,488	63.233	0.34%
2023-10-17	0	64.66	-	-	-	-	0	0	-	63.02	-	-	-	-	0	-	0.19%
2023-10-16	0	64.54	-	-	-	-	0	0	-	62.90	-	-	-	-	0	-	-0.71%
2023-10-13	0	65.00	-	-	64.96	64.96	1,500	97,440	64.960	63.35	-	-	63.31	63.31	1,539	63.311	-0.40%
2023-10-12	0	65.26	-	-	-	-	0	0	-	63.60	-	-	-	-	0	-	0.65%
2023-10-11	0	64.84	-	-	-	-	0	0	-	63.19	-	-	-	-	0	-	0.93%
2023-10-10	0	64.24	64.22	64.54	-	-	0	0	-	62.61	62.59	62.90	-	-	0	-	0.75%
2023-10-09	0	63.76	-	-	63.76	63.76	600	38,256	63.760	62.14	-	-	62.14	62.14	616	62.142	-1.15%
2023-10-06	0	64.50	-	-	-	-	0	0	-	62.86	-	-	-	-	0	-	0.00%
2023-10-05	0	64.50	-	-	-	-	0	0	-	62.86	-	-	-	-	0	-	-0.34%
2023-10-04	0	64.72	-	-	-	-	0	0	-	63.08	-	-	-	-	0	-	-0.19%
2023-10-03	0	64.84	-	-	-	-	0	0	-	63.19	-	-	-	-	0	-	-1.46%
2023-09-29	0	65.80	-	-	-	-	0	0	-	64.13	-	-	-	-	0	-	0.00%
2023-09-28	0	65.80	-	-	-	-	0	0	-	64.13	-	-	-	-	0	-	-0.54%
2023-09-27	0	66.16	-	-	-	-	0	0	-	64.48	-	-	-	-	0	-	0.00%
2023-09-26	0	66.16	-	-	-	-	0	0	-	64.48	-	-	-	-	0	-	-0.42%
2023-09-25	0	66.44	-	-	-	-	0	0	-	64.75	-	-	-	-	0	-	-0.24%
2023-09-22	0	66.60	-	-	-	-	0	0	-	64.91	-	-	-	-	0	-	0.00%
2023-09-21	0	66.60	-	-	-	-	0	0	-	64.91	-	-	-	-	0	-	-0.09%
2023-09-20	0	66.66	-	-	-	-	0	0	-	64.97	-	-	-	-	0	-	-0.15%
2023-09-19	0	66.76	-	-	-	-	0	0	-	65.07	-	-	-	-	0	-	-0.33%
2023-09-18	0	66.98	-	-	-	-	0	0	-	65.28	-	-	-	-	0	-	-0.18%
2023-09-15	0	67.10	-	-	-	-	0	0	-	65.40	-	-	-	-	0	-	0.00%
2023-09-14	0	67.10	-	-	-	-	0	0	-	65.40	-	-	-	-	0	-	0.00%
2023-09-13	0	67.10	-	-	-	-	0	0	-	65.40	-	-	-	-	0	-	-0.59%
2023-09-12	0	67.50	-	-	-	-	0	0	-	65.79	-	-	-	-	0	-	0.00%
2023-09-11	0	67.50	-	-	-	-	0	0	-	65.79	-	-	-	-	0	-	0.00%
2023-09-07	0	67.50	-	67.50	-	-	0	0	-	65.79	-	65.79	-	-	0	-	-0.71%
2023-09-06	0	67.98	-	-	-	-	0	0	-	66.25	-	-	-	-	0	-	0.00%
2023-09-05	0	67.98	-	-	-	-	0	0	-	66.25	-	-	-	-	0	-	-0.47%
2023-09-04	0	68.30	68.22	68.30	-	-	0	0	-	66.57	66.49	66.57	-	-	0	-	-0.26%
2023-08-31	0	68.48	-	68.50	68.46	68.98	9,400	645,451	68.665	66.74	-	66.76	66.72	67.23	9,645	66.922	0.00%
2023-08-30	0	68.48	-	-	-	-	0	0	-	66.74	-	-	-	-	0	-	0.68%
2023-08-29	0	68.02	-	-	-	-	0	0	-	66.29	-	-	-	-	0	-	0.00%
2023-08-28	0	68.02	-	-	-	-	0	0	-	66.29	-	-	-	-	0	-	0.00%
2023-08-25	0	68.02	-	70.28	-	-	0	0	-	66.29	-	68.50	-	-	0	-	-0.06%
2023-08-24	0	68.06	-	-	-	-	0	0	-	66.33	-	-	-	-	0	-	0.15%
2023-08-23	0	67.96	-	-	-	-	0	0	-	66.24	-	-	-	-	0	-	0.00%
2023-08-22	0	67.96	67.96	-	-	-	0	0	-	66.24	66.24	-	-	-	0	-	0.50%
2023-08-21	0	67.62	67.52	-	-	-	0	0	-	65.90	65.81	-	-	-	0	-	0.06%
2023-08-18	0	67.58	-	-	67.58	67.58	4,000	270,320	67.580	65.86	-	-	65.86	65.86	4,104	65.865	-0.97%
2023-08-17	0	68.24	-	-	-	-	0	0	-	66.51	-	-	-	-	0	-	0.00%
2023-08-16	0	68.24	-	-	-	-	0	0	-	66.51	-	-	-	-	0	-	0.00%
2023-08-15	0	68.24	-	-	-	-	0	0	-	66.51	-	-	-	-	0	-	-0.58%
2023-08-14	0	68.64	-	-	-	-	0	0	-	66.90	-	-	-	-	0	-	-0.23%
2023-08-11	0	68.80	-	-	68.76	69.10	750	51,774	69.032	67.05	-	-	67.01	67.35	770	67.280	-0.55%
2023-08-10	0	69.18	68.96	-	-	-	0	0	-	67.42	67.21	-	-	-	0	-	0.00%
2023-08-09	0	69.18	-	-	-	-	0	0	-	67.42	-	-	-	-	0	-	0.00%
2023-08-08	0	69.18	-	70.42	-	-	0	0	-	67.42	-	68.63	-	-	0	-	-0.29%
2023-08-07	0	69.38	-	-	-	-	0	0	-	67.62	-	-	-	-	0	-	0.00%
2023-08-04	0	69.38	-	-	69.38	69.58	300	20,844	69.480	67.62	-	-	67.62	67.81	308	67.717	-0.29%
2023-08-03	0	69.58	-	69.58	69.58	69.58	350	24,353	69.580	67.81	-	67.81	67.81	67.81	359	67.814	0.29%
2023-08-02	0	69.38	-	72.44	69.38	69.42	3,000	208,142	69.381	67.62	-	70.60	67.62	67.66	3,078	67.620	-3.88%
2023-08-01	0	72.18	-	-	72.46	72.46	150	10,869	72.460	70.35	-	-	70.62	70.62	154	70.621	0.17%
2023-07-31	0	72.06	-	-	-	-	0	0	-	70.23	-	-	-	-	0	-	2.88%
2023-07-28	0	71.76	-	-	-	-	0	0	-	68.27	-	-	-	-	0	-	0.00%
2023-07-27	0	71.76	71.76	-	-	-	0	0	-	68.27	68.27	-	-	-	0	-	0.42%
2023-07-26	0	71.46	-	-	-	-	0	0	-	67.98	-	-	-	-	0	-	0.34%
2023-07-25	0	71.22	71.20	71.60	-	-	0	0	-	67.75	67.73	68.11	-	-	0	-	0.45%
2023-07-24	0	70.90	-	-	-	-	0	0	-	67.45	-	-	-	-	0	-	0.06%
2023-07-21	0	70.86	-	-	70.86	70.86	200	14,172	70.860	67.41	-	-	67.41	67.41	210	67.409	-0.06%
2023-07-20	0	70.90	-	-	-	-	0	0	-	67.45	-	-	-	-	0	-	0.42%
2023-07-19	0	70.60	-	-	-	-	0	0	-	67.16	-	-	-	-	0	-	0.00%
2023-07-18	0	70.60	-	-	-	-	0	0	-	67.16	-	-	-	-	0	-	0.00%
2023-07-14	0	70.60	-	-	-	-	0	0	-	67.16	-	-	-	-	0	-	1.23%
2023-07-13	0	69.74	-	-	-	-	0	0	-	66.34	-	-	-	-	0	-	1.22%
2023-07-12	0	68.90	-	-	-	-	0	0	-	65.54	-	-	-	-	0	-	0.94%
2023-07-11	0	68.26	-	-	-	-	0	0	-	64.94	-	-	-	-	0	-	0.62%
2023-07-10	0	67.84	-	-	-	-	0	0	-	64.54	-	-	-	-	0	-	0.00%
2023-07-07	0	67.84	67.60	-	-	-	0	0	-	64.54	64.31	-	-	-	0	-	-0.53%
2023-07-06	0	68.20	-	-	68.20	68.20	200	13,640	68.200	64.88	-	-	64.88	64.88	210	64.879	-1.16%
2023-07-05	0	69.00	-	-	69.00	69.00	550	37,950	69.000	65.64	-	-	65.64	65.64	578	65.640	0.20%
2023-07-04	0	68.86	-	-	68.86	68.86	150	10,329	68.860	65.51	-	-	65.51	65.51	158	65.507	0.67%
2023-07-03	0	68.40	-	-	68.40	68.40	150	10,260	68.400	65.07	-	-	65.07	65.07	158	65.069	0.47%
2023-06-30	0	68.08	-	68.08	68.12	68.12	100	6,812	68.120	64.76	-	64.76	64.80	64.80	105	64.803	-0.06%
2023-06-29	0	68.12	67.86	68.12	-	-	0	0	-	64.80	64.56	64.80	-	-	0	-	0.00%
2023-06-28	0	68.12	68.02	68.12	-	-	0	0	-	64.80	64.71	64.80	-	-	0	-	0.00%
2023-06-27	0	68.12	-	-	-	-	0	0	-	64.80	-	-	-	-	0	-	0.32%
2023-06-26	0	67.90	-	-	67.80	67.80	2,500	169,500	67.800	64.59	-	-	64.50	64.50	2,628	64.498	-0.24%
2023-06-23	0	68.06	-	-	68.66	68.66	100	6,866	68.660	64.75	-	-	65.32	65.32	105	65.317	-0.87%
2023-06-21	0	68.66	68.18	-	68.66	68.66	150	10,299	68.660	65.32	64.86	-	65.32	65.32	158	65.317	0.00%
2023-06-20	0	68.66	-	-	-	-	0	0	-	65.32	-	-	-	-	0	-	0.00%
2023-06-19	0	68.66	-	-	68.66	68.80	5,000	343,363	68.673	65.32	-	-	65.32	65.45	5,256	65.329	-0.58%
2023-06-16	0	69.06	69.06	-	-	-	0	0	-	65.70	65.70	-	-	-	0	-	0.00%
2023-06-15	0	69.06	-	-	-	-	0	0	-	65.70	-	-	-	-	0	-	0.00%
2023-06-14	0	69.06	-	-	-	-	0	0	-	65.70	-	-	-	-	0	-	0.00%
2023-06-13	0	69.06	-	-	-	-	0	0	-	65.70	-	-	-	-	0	-	0.23%
2023-06-12	0	68.90	-	-	-	-	0	0	-	65.54	-	-	-	-	0	-	0.12%
2023-06-09	0	68.82	-	-	-	-	0	0	-	65.47	-	-	-	-	0	-	0.56%
2023-06-08	0	68.44	-	-	68.44	68.44	1,000	68,440	68.440	65.11	-	-	65.11	65.11	1,051	65.107	0.23%
2023-06-07	0	68.28	-	68.44	68.26	68.40	500	34,144	68.288	64.96	-	65.11	64.94	65.07	526	64.963	-0.52%
2023-06-06	0	68.64	-	68.90	-	-	0	0	-	65.30	-	65.54	-	-	0	-	-0.26%
2023-06-05	0	68.82	-	68.90	68.46	68.82	600	41,112	68.520	65.47	-	65.54	65.13	65.47	631	65.183	0.58%
2023-06-02	0	68.42	-	68.90	68.42	68.42	100	6,842	68.420	65.09	-	65.54	65.09	65.09	105	65.088	0.85%
2023-06-01	0	67.84	-	-	-	-	0	0	-	64.54	-	-	-	-	0	-	-0.44%
2023-05-31	0	68.14	-	-	-	-	0	0	-	64.82	-	-	-	-	0	-	-0.41%
2023-05-30	0	68.42	-	-	68.42	68.42	1,300	88,946	68.420	65.09	-	-	65.09	65.09	1,367	65.088	-0.64%
2023-05-29	0	68.86	-	-	-	-	0	0	-	65.51	-	-	-	-	0	-	0.00%
2023-05-25	0	68.86	-	-	-	-	0	0	-	65.51	-	-	-	-	0	-	-0.72%
2023-05-24	0	69.36	-	-	69.38	69.38	50	3,469	69.380	65.98	-	-	66.00	66.00	53	66.002	-0.03%
2023-05-23	0	69.38	-	-	69.38	69.38	50	3,469	69.380	66.00	-	-	66.00	66.00	53	66.002	0.00%
2023-05-22	0	69.38	-	-	69.38	69.38	50	3,469	69.380	66.00	-	-	66.00	66.00	53	66.002	0.00%
2023-05-19	0	69.38	-	-	-	-	0	0	-	66.00	-	-	-	-	0	-	0.00%
2023-05-18	0	69.38	-	-	-	-	0	0	-	66.00	-	-	-	-	0	-	0.00%
2023-05-17	0	69.38	-	-	69.38	69.38	50	3,469	69.380	66.00	-	-	66.00	66.00	53	66.002	-0.72%
2023-05-16	0	69.88	-	-	-	-	0	0	-	66.48	-	-	-	-	0	-	-0.03%
2023-05-15	0	69.90	69.56	-	-	-	0	0	-	66.50	66.17	-	-	-	0	-	-0.54%
2023-05-12	0	70.28	-	-	-	-	0	0	-	66.86	-	-	-	-	0	-	-0.76%
2023-05-11	0	70.82	70.46	-	-	-	0	0	-	67.37	67.03	-	-	-	0	-	-0.03%
2023-05-10	0	70.84	70.52	-	-	-	0	0	-	67.39	67.09	-	-	-	0	-	0.00%
2023-05-09	0	70.84	-	-	-	-	0	0	-	67.39	-	-	-	-	0	-	0.00%
2023-05-08	0	70.84	-	-	-	-	0	0	-	67.39	-	-	-	-	0	-	0.20%
2023-05-05	0	70.70	-	-	-	-	0	0	-	67.26	-	-	-	-	0	-	0.17%
2023-05-04	0	70.58	-	-	-	-	0	0	-	67.14	-	-	-	-	0	-	0.43%
2023-05-03	0	70.28	69.70	-	70.28	70.28	200	14,056	70.280	66.86	66.31	-	66.86	66.86	210	66.858	-0.62%
2023-05-02	0	70.72	70.28	-	70.76	70.76	100	7,076	70.760	67.28	66.86	-	67.31	67.31	105	67.314	0.63%
2023-04-28	0	70.28	-	-	-	-	0	0	-	66.86	-	-	-	-	0	-	0.20%
2023-04-27	0	70.14	-	-	-	-	0	0	-	66.72	-	-	-	-	0	-	0.11%
2023-04-26	0	70.06	69.70	-	70.06	70.06	50	3,503	70.060	66.65	66.31	-	66.65	66.65	53	66.648	0.03%
2023-04-25	0	70.04	69.70	-	70.24	70.24	100	7,024	70.240	66.63	66.31	-	66.82	66.82	105	66.820	0.37%
2023-04-24	0	69.78	-	-	-	-	0	0	-	66.38	-	-	-	-	0	-	0.00%
2023-04-21	0	69.78	-	-	69.78	69.78	50	3,489	69.780	66.38	-	-	66.38	66.38	53	66.382	-0.31%
2023-04-20	0	70.00	-	-	-	-	0	0	-	66.59	-	-	-	-	0	-	-0.11%
2023-04-19	0	70.08	70.00	-	-	-	0	0	-	66.67	66.59	-	-	-	0	-	-0.68%
2023-04-18	0	70.56	-	-	-	-	0	0	-	67.12	-	-	-	-	0	-	-0.37%
2023-04-17	0	70.82	70.36	-	-	-	0	0	-	67.37	66.93	-	-	-	0	-	-0.42%
2023-04-14	0	71.12	71.12	-	-	-	0	0	-	67.66	67.66	-	-	-	0	-	0.68%
2023-04-13	0	70.64	-	-	-	-	0	0	-	67.20	-	-	-	-	0	-	0.43%
2023-04-12	0	70.34	-	-	-	-	0	0	-	66.91	-	-	-	-	0	-	0.00%
2023-04-11	0	70.34	-	-	-	-	0	0	-	66.91	-	-	-	-	0	-	0.00%
2023-04-06	0	70.34	-	-	-	-	0	0	-	66.91	-	-	-	-	0	-	-0.11%
2023-04-04	0	70.42	-	-	-	-	0	0	-	66.99	-	-	-	-	0	-	0.00%
2023-04-03	0	70.42	-	-	-	-	0	0	-	66.99	-	-	-	-	0	-	0.00%
2023-03-31	0	70.42	70.36	-	70.42	70.56	3,100	218,464	70.472	66.99	66.93	-	66.99	67.12	3,259	67.041	-0.11%
2023-03-30	0	70.50	-	-	-	-	0	0	-	67.07	-	-	-	-	0	-	0.09%
2023-03-29	0	70.44	-	-	-	-	0	0	-	67.01	-	-	-	-	0	-	0.89%
2023-03-28	0	69.82	-	-	-	-	0	0	-	66.42	-	-	-	-	0	-	0.66%
2023-03-27	0	69.36	-	-	69.36	69.36	1,000	69,360	69.360	65.98	-	-	65.98	65.98	1,051	65.982	-0.54%
2023-03-24	0	69.74	-	-	69.40	69.60	1,150	79,990	69.557	66.34	-	-	66.02	66.21	1,209	66.169	0.52%
2023-03-23	0	69.38	-	-	69.02	69.02	150	10,353	69.020	66.00	-	-	65.66	65.66	158	65.659	0.73%
2023-03-22	0	68.88	68.42	-	-	-	0	0	-	65.53	65.09	-	-	-	0	-	0.00%
2023-03-21	0	68.88	-	-	-	-	0	0	-	65.53	-	-	-	-	0	-	1.62%
2023-03-20	0	67.78	-	-	-	-	0	0	-	64.48	-	-	-	-	0	-	-0.44%
2023-03-17	0	68.08	-	-	68.00	68.00	1,000	68,000	68.000	64.76	-	-	64.69	64.69	1,051	64.689	1.86%
2023-03-16	0	66.84	-	-	66.76	66.76	1,000	66,760	66.760	63.59	-	-	63.51	63.51	1,051	63.509	-0.68%
2023-03-15	0	67.30	-	-	-	-	0	0	-	64.02	-	-	-	-	0	-	0.63%
2023-03-14	0	66.88	-	67.50	66.88	67.80	550	37,018	67.306	63.62	-	64.21	63.62	64.50	578	64.028	-2.08%
2023-03-13	0	68.30	68.30	-	-	-	0	0	-	64.97	64.97	-	-	-	0	-	0.32%
2023-03-10	0	68.08	-	-	-	-	0	0	-	64.76	-	-	-	-	0	-	-0.23%
2023-03-09	0	68.24	67.96	-	-	-	0	0	-	64.92	64.65	-	-	-	0	-	0.15%
2023-03-08	0	68.14	67.80	-	67.94	67.94	1,000	67,940	67.940	64.82	64.50	-	64.63	64.63	1,051	64.632	-1.07%
2023-03-07	0	68.88	68.40	-	-	-	0	0	-	65.53	65.07	-	-	-	0	-	0.00%
2023-03-06	0	68.88	-	-	-	-	0	0	-	65.53	-	-	-	-	0	-	0.53%
2023-03-03	0	68.52	-	-	68.52	69.00	150	10,302	68.680	65.18	-	-	65.18	65.64	158	65.336	-0.41%
2023-03-02	0	68.80	-	68.80	68.80	68.80	350	24,080	68.800	65.45	-	65.45	65.45	65.45	368	65.450	0.00%
2023-03-01	0	68.80	-	-	68.80	69.18	550	37,897	68.904	65.45	-	-	65.45	65.81	578	65.548	0.73%
2023-02-28	0	68.30	-	69.18	68.70	68.70	500	34,350	68.700	64.97	-	65.81	65.35	65.35	526	65.355	-0.58%
2023-02-27	0	68.70	-	69.00	68.70	69.08	9,450	652,308	69.027	65.35	-	65.64	65.35	65.72	9,934	65.666	-1.18%
2023-02-24	0	69.52	-	69.98	-	-	0	0	-	66.13	-	66.57	-	-	0	-	-0.46%
2023-02-23	0	69.84	-	70.18	69.84	69.84	100	6,984	69.840	66.44	-	66.76	66.44	66.44	105	66.439	-0.46%
2023-02-22	0	70.16	-	-	70.24	70.24	50	3,512	70.240	66.74	-	-	66.82	66.82	53	66.820	-0.48%
2023-02-21	0	70.50	70.00	-	-	-	0	0	-	67.07	66.59	-	-	-	0	-	0.00%
2023-02-20	0	70.50	-	-	-	-	0	0	-	67.07	-	-	-	-	0	-	0.00%
2023-02-17	0	70.50	-	-	70.50	70.50	200	14,100	70.500	67.07	-	-	67.07	67.07	210	67.067	-0.93%
2023-02-16	0	71.16	71.00	-	71.18	71.18	100	7,118	71.180	67.69	67.54	-	67.71	67.71	105	67.714	0.31%
2023-02-15	0	70.94	70.70	-	-	-	0	0	-	67.49	67.26	-	-	-	0	-	-0.84%
2023-02-14	0	71.54	-	-	-	-	0	0	-	68.06	-	-	-	-	0	-	0.00%
2023-02-13	0	71.54	-	-	-	-	0	0	-	68.06	-	-	-	-	0	-	-0.56%
2023-02-10	0	71.94	-	-	-	-	0	0	-	68.44	-	-	-	-	0	-	-0.17%
2023-02-09	0	72.06	-	-	-	-	0	0	-	68.55	-	-	-	-	0	-	-0.14%
2023-02-08	0	72.16	-	-	-	-	0	0	-	68.65	-	-	-	-	0	-	0.00%
2023-02-07	0	72.16	-	-	-	-	0	0	-	68.65	-	-	-	-	0	-	-0.88%
2023-02-06	0	72.80	-	-	-	-	0	0	-	69.25	-	-	-	-	0	-	-1.03%
2023-02-03	0	73.56	-	74.00	-	-	0	0	-	69.98	-	70.40	-	-	0	-	0.00%
2023-02-02	0	73.56	-	74.00	73.58	73.84	400	29,471	73.678	69.98	-	70.40	70.00	70.24	420	70.090	0.71%
2023-02-01	0	73.04	-	73.58	73.04	73.04	50	3,652	73.040	69.48	-	70.00	69.48	69.48	53	69.483	-0.03%
2023-01-31	0	73.06	-	74.00	-	-	0	0	-	69.50	-	70.40	-	-	0	-	-0.65%
2023-01-30	0	73.54	-	74.00	-	-	0	0	-	69.96	-	70.40	-	-	0	-	0.00%
2023-01-27	0	73.54	-	74.00	-	-	0	0	-	69.96	-	70.40	-	-	0	-	0.00%
2023-01-26	0	73.54	-	-	-	-	0	0	-	69.96	-	-	-	-	0	-	0.57%
2023-01-20	0	73.12	73.00	-	73.04	73.06	350	25,566	73.046	69.56	69.45	-	69.48	69.50	368	69.489	0.69%
2023-01-19	0	72.62	72.62	-	-	-	0	0	-	69.08	69.08	-	-	-	0	-	0.08%
2023-01-18	0	72.56	-	-	-	-	0	0	-	69.03	-	-	-	-	0	-	0.64%
2023-01-17	0	72.10	-	-	71.96	71.96	1,050	75,558	71.960	68.59	-	-	68.46	68.46	1,104	68.456	0.84%
2023-01-16	0	71.50	-	-	71.50	71.50	450	32,175	71.500	68.02	-	-	68.02	68.02	473	68.018	0.31%
2023-01-13	0	71.28	-	-	-	-	0	0	-	67.81	-	-	-	-	0	-	0.39%
2023-01-12	0	71.00	-	-	71.00	71.00	450	31,950	71.000	67.54	-	-	67.54	67.54	473	67.543	0.65%
2023-01-11	0	70.54	-	-	-	-	0	0	-	67.11	-	-	-	-	0	-	0.00%
2023-01-10	0	70.54	-	-	-	-	0	0	-	67.11	-	-	-	-	0	-	0.00%
2023-01-09	0	70.54	-	-	-	-	0	0	-	67.11	-	-	-	-	0	-	1.00%
2023-01-06	0	69.84	-	-	-	-	0	0	-	66.44	-	-	-	-	0	-	0.00%
2023-01-05	0	69.84	-	-	69.90	69.90	100	6,990	69.900	66.44	-	-	66.50	66.50	105	66.496	-0.09%
2023-01-04	0	69.90	69.90	-	-	-	0	0	-	66.50	66.50	-	-	-	0	-	0.32%
2023-01-03	0	69.68	-	-	-	-	0	0	-	66.29	-	-	-	-	0	-	0.00%
2022-12-30	0	69.68	-	-	-	-	0	0	-	66.29	-	-	-	-	0	-	1.46%
2022-12-29	0	68.68	-	-	-	-	0	0	-	65.34	-	-	-	-	0	-	0.56%
2022-12-28	0	68.30	68.28	-	-	-	0	0	-	64.97	64.96	-	-	-	0	-	0.00%
2022-12-23	0	68.30	68.24	-	68.10	68.10	1,000	68,100	68.100	64.97	64.92	-	64.78	64.78	1,051	64.784	-0.26%
2022-12-22	0	68.48	66.00	-	-	-	0	0	-	65.15	62.79	-	-	-	0	-	0.00%
2022-12-21	0	68.48	66.00	-	68.48	68.48	200	13,696	68.480	65.15	62.79	-	65.15	65.15	210	65.145	0.50%
2022-12-20	0	68.14	-	-	-	-	0	0	-	64.82	-	-	-	-	0	-	-0.29%
2022-12-19	0	68.34	68.00	-	-	-	0	0	-	65.01	64.69	-	-	-	0	-	0.00%
2022-12-16	0	68.34	-	-	-	-	0	0	-	65.01	-	-	-	-	0	-	-0.38%
2022-12-15	0	68.60	-	69.40	68.60	68.60	150	10,290	68.600	65.26	-	66.02	65.26	65.26	158	65.259	-0.26%
2022-12-14	0	68.78	68.60	69.40	-	-	0	0	-	65.43	65.26	66.02	-	-	0	-	0.41%
2022-12-13	0	68.50	-	-	-	-	0	0	-	65.16	-	-	-	-	0	-	0.00%
2022-12-12	0	68.50	-	-	68.50	68.50	300	20,550	68.500	65.16	-	-	65.16	65.16	315	65.164	-0.49%
2022-12-09	0	68.84	67.58	-	68.84	68.84	100	6,884	68.840	65.49	64.29	-	65.49	65.49	105	65.488	0.56%
2022-12-08	0	68.46	67.58	-	-	-	0	0	-	65.13	64.29	-	-	-	0	-	0.00%
2022-12-07	0	68.46	67.58	-	68.74	68.74	500	34,370	68.740	65.13	64.29	-	65.39	65.39	526	65.393	-0.52%
2022-12-06	0	68.82	-	-	-	-	0	0	-	65.47	-	-	-	-	0	-	-0.69%
2022-12-05	0	69.30	-	-	-	-	0	0	-	65.93	-	-	-	-	0	-	-0.14%
2022-12-02	0	69.40	-	-	-	-	0	0	-	66.02	-	-	-	-	0	-	0.00%
2022-12-01	0	69.40	-	-	-	-	0	0	-	66.02	-	-	-	-	0	-	0.87%
2022-11-30	0	68.80	-	-	-	-	0	0	-	65.45	-	-	-	-	0	-	1.42%
2022-11-29	0	67.84	-	-	-	-	0	0	-	64.54	-	-	-	-	0	-	0.24%
2022-11-28	0	67.68	66.38	-	-	-	0	0	-	64.38	63.15	-	-	-	0	-	0.42%
2022-11-25	0	67.40	-	-	-	-	0	0	-	64.12	-	-	-	-	0	-	0.30%
2022-11-24	0	67.20	-	-	-	-	0	0	-	63.93	-	-	-	-	0	-	1.97%
2022-11-23	0	65.90	-	-	-	-	0	0	-	62.69	-	-	-	-	0	-	0.00%
2022-11-22	0	65.90	-	-	-	-	0	0	-	62.69	-	-	-	-	0	-	0.00%
2022-11-21	0	65.90	-	-	-	-	0	0	-	62.69	-	-	-	-	0	-	-0.78%
2022-11-18	0	66.42	-	-	66.42	66.42	1,000	66,420	66.420	63.19	-	-	63.19	63.19	1,051	63.186	0.27%
2022-11-17	0	66.24	-	-	-	-	0	0	-	63.01	-	-	-	-	0	-	0.00%
2022-11-16	0	66.24	-	-	-	-	0	0	-	63.01	-	-	-	-	0	-	-0.36%
2022-11-15	0	66.48	-	-	66.48	66.54	1,650	109,701	66.486	63.24	-	-	63.24	63.30	1,734	63.248	-0.09%
2022-11-14	0	66.54	-	-	66.54	66.54	150	9,981	66.540	63.30	-	-	63.30	63.30	158	63.300	0.27%
2022-11-11	0	66.36	-	-	-	-	0	0	-	63.13	-	-	-	-	0	-	2.63%
2022-11-10	0	64.66	-	64.70	64.80	64.80	100	6,480	64.800	61.51	-	61.55	61.64	61.64	105	61.645	-0.52%
2022-11-09	0	65.00	65.00	-	-	-	0	0	-	61.83	61.83	-	-	-	0	-	0.93%
2022-11-08	0	64.40	64.40	-	-	-	0	0	-	61.26	61.26	-	-	-	0	-	0.16%
2022-11-07	0	64.30	64.26	-	64.30	64.30	1,000	64,300	64.300	61.17	61.13	-	61.17	61.17	1,051	61.169	0.94%
2022-11-04	0	63.70	-	-	-	-	0	0	-	60.60	-	-	-	-	0	-	0.19%
2022-11-03	0	63.58	-	-	63.58	63.60	200	12,719	63.595	60.48	-	-	60.48	60.50	210	60.498	-1.03%
2022-11-02	0	64.24	64.20	64.60	-	-	0	0	-	61.11	61.07	61.45	-	-	0	-	0.00%
2022-11-01	0	64.24	64.20	-	-	-	0	0	-	61.11	61.07	-	-	-	0	-	0.00%
2022-10-31	0	64.24	-	-	-	-	0	0	-	61.11	-	-	-	-	0	-	0.12%
2022-10-28	0	64.16	64.16	-	-	-	0	0	-	61.04	61.04	-	-	-	0	-	0.00%
2022-10-27	0	64.16	64.02	-	-	-	0	0	-	61.04	60.90	-	-	-	0	-	0.56%
2022-10-26	0	63.80	63.30	-	63.80	63.80	400	25,520	63.800	60.69	60.22	-	60.69	60.69	420	60.693	1.01%
2022-10-25	0	63.16	-	64.00	-	-	0	0	-	60.08	-	60.88	-	-	0	-	0.06%
2022-10-24	0	63.12	62.32	-	-	-	0	0	-	60.05	59.29	-	-	-	0	-	0.61%
2022-10-21	0	62.74	-	-	-	-	0	0	-	59.68	-	-	-	-	0	-	0.19%
2022-10-20	0	62.62	-	-	-	-	0	0	-	59.57	-	-	-	-	0	-	0.32%
2022-10-19	0	62.42	-	-	-	-	0	0	-	59.38	-	-	-	-	0	-	0.58%
2022-10-18	0	62.06	-	-	-	-	0	0	-	59.04	-	-	-	-	0	-	0.00%
2022-10-17	0	62.06	-	-	-	-	0	0	-	59.04	-	-	-	-	0	-	0.00%
2022-10-14	0	62.06	-	-	-	-	0	0	-	59.04	-	-	-	-	0	-	0.00%
2022-10-13	0	62.06	-	-	-	-	0	0	-	59.04	-	-	-	-	0	-	0.00%
2022-10-12	0	62.06	-	-	-	-	0	0	-	59.04	-	-	-	-	0	-	0.00%
2022-10-11	0	62.06	-	-	-	-	0	0	-	59.04	-	-	-	-	0	-	-0.74%
2022-10-10	0	62.52	-	-	-	-	0	0	-	59.48	-	-	-	-	0	-	-0.82%
2022-10-07	0	63.04	-	-	-	-	0	0	-	59.97	-	-	-	-	0	-	-1.47%
2022-10-06	0	63.98	-	-	-	-	0	0	-	60.86	-	-	-	-	0	-	0.00%
2022-10-05	0	63.98	-	-	63.64	63.98	1,050	67,162	63.964	60.86	-	-	60.54	60.86	1,104	60.849	2.30%
2022-10-03	0	62.54	-	66.00	62.54	62.54	200	12,508	62.540	59.49	-	62.79	59.49	59.49	210	59.495	-1.20%
2022-09-30	0	63.30	-	66.00	-	-	0	0	-	60.22	-	62.79	-	-	0	-	0.00%
2022-09-29	0	63.30	-	66.00	63.30	63.30	500	31,650	63.300	60.22	-	62.79	60.22	60.22	526	60.218	-0.63%
2022-09-28	0	63.70	-	63.90	64.00	64.00	300	19,200	64.000	60.60	-	60.79	60.88	60.88	315	60.883	-1.58%
2022-09-27	0	64.72	64.00	66.00	-	-	0	0	-	61.57	60.88	62.79	-	-	0	-	-0.03%
2022-09-26	0	64.74	-	66.00	64.60	64.60	2,200	142,120	64.600	61.59	-	62.79	61.45	61.45	2,313	61.454	-1.91%
2022-09-23	0	66.00	-	-	66.00	66.00	300	19,800	66.000	62.79	-	-	62.79	62.79	315	62.786	-1.35%
2022-09-22	0	66.90	-	-	-	-	0	0	-	63.64	-	-	-	-	0	-	0.00%
2022-09-21	0	66.90	-	66.90	-	-	0	0	-	63.64	-	63.64	-	-	0	-	-0.74%
2022-09-20	0	67.40	-	-	-	-	0	0	-	64.12	-	-	-	-	0	-	0.00%
2022-09-19	0	67.40	-	-	-	-	0	0	-	64.12	-	-	-	-	0	-	-0.03%
2022-09-16	0	67.42	-	-	-	-	0	0	-	64.14	-	-	-	-	0	-	-1.09%
2022-09-15	0	68.16	-	-	68.16	68.16	500	34,080	68.160	64.84	-	-	64.84	64.84	526	64.841	-0.44%
2022-09-14	0	68.46	-	69.76	-	-	0	0	-	65.13	-	66.36	-	-	0	-	-1.01%
2022-09-13	0	69.16	68.92	69.76	67.50	68.96	2,000	136,460	68.230	65.79	65.56	66.36	64.21	65.60	2,102	64.908	0.76%
2022-09-09	0	68.64	-	-	-	-	0	0	-	65.30	-	-	-	-	0	-	0.76%
2022-09-08	0	68.12	-	-	-	-	0	0	-	64.80	-	-	-	-	0	-	0.77%
2022-09-07	0	67.60	67.00	-	67.60	67.60	1,500	101,400	67.600	64.31	63.74	-	64.31	64.31	1,577	64.308	-0.94%
2022-09-06	0	68.24	-	-	68.00	68.20	1,150	78,230	68.026	64.92	-	-	64.69	64.88	1,209	64.714	0.35%
2022-09-05	0	68.00	-	68.00	68.06	68.06	100	6,806	68.060	64.69	-	64.69	64.75	64.75	105	64.746	-0.15%
2022-09-02	0	68.10	-	-	-	-	0	0	-	64.78	-	-	-	-	0	-	-0.38%
2022-09-01	0	68.36	-	-	-	-	0	0	-	65.03	-	-	-	-	0	-	0.00%
2022-08-31	0	68.36	-	69.00	68.36	68.36	50	3,418	68.360	65.03	-	65.64	65.03	65.03	53	65.031	0.03%
2022-08-30	0	68.34	68.00	69.00	-	-	0	0	-	65.01	64.69	65.64	-	-	0	-	0.12%
2022-08-29	0	68.26	68.00	69.00	-	-	0	0	-	64.94	64.69	65.64	-	-	0	-	-0.15%
2022-08-26	0	68.36	68.00	69.00	-	-	0	0	-	65.03	64.69	65.64	-	-	0	-	0.00%
2022-08-25	0	68.36	-	69.00	-	-	0	0	-	65.03	-	65.64	-	-	0	-	0.89%
2022-08-24	0	67.76	-	69.00	-	-	0	0	-	64.46	-	65.64	-	-	0	-	0.00%
2022-08-23	0	67.76	-	69.00	-	-	0	0	-	64.46	-	65.64	-	-	0	-	-1.80%
2022-08-22	0	69.00	-	69.00	-	-	0	0	-	65.64	-	65.64	-	-	0	-	0.00%
2022-08-19	0	69.00	-	69.00	-	-	0	0	-	65.64	-	65.64	-	-	0	-	0.00%
2022-08-18	0	69.00	-	69.00	-	-	0	0	-	65.64	-	65.64	-	-	0	-	0.00%
2022-08-17	0	69.00	-	-	69.00	69.00	1,150	79,350	69.000	65.64	-	-	65.64	65.64	1,209	65.640	0.00%
2022-08-16	0	69.00	-	69.00	69.00	69.00	500	34,500	69.000	65.64	-	65.64	65.64	65.64	526	65.640	0.52%
2022-08-15	0	68.64	68.50	-	-	-	0	0	-	65.30	65.16	-	-	-	0	-	0.00%
2022-08-12	0	68.64	-	-	-	-	0	0	-	65.30	-	-	-	-	0	-	0.12%
2022-08-11	0	68.56	-	-	68.20	68.20	2,100	143,220	68.200	65.22	-	-	64.88	64.88	2,207	64.879	1.03%
2022-08-10	0	67.86	-	68.20	-	-	0	0	-	64.56	-	64.88	-	-	0	-	0.00%
2022-08-09	0	67.86	-	68.20	-	-	0	0	-	64.56	-	64.88	-	-	0	-	0.83%
2022-08-08	0	67.30	66.96	-	-	-	0	0	-	64.02	63.70	-	-	-	0	-	0.00%
2022-08-05	0	67.30	66.96	-	-	-	0	0	-	64.02	63.70	-	-	-	0	-	0.51%
2022-08-04	0	66.96	66.16	-	-	-	0	0	-	63.70	62.94	-	-	-	0	-	0.93%
2022-08-03	0	66.34	66.16	-	-	-	0	0	-	63.11	62.94	-	-	-	0	-	0.30%
2022-08-02	0	66.14	-	-	-	-	0	0	-	62.92	-	-	-	-	0	-	0.00%
2022-08-01	0	66.14	-	-	-	-	0	0	-	62.92	-	-	-	-	0	-	0.27%
2022-07-29	0	65.96	-	-	-	-	0	0	-	62.75	-	-	-	-	0	-	0.76%
2022-07-28	0	66.80	-	-	-	-	0	0	-	62.28	-	-	-	-	0	-	1.33%
2022-07-27	0	65.92	65.80	-	-	-	0	0	-	61.46	61.35	-	-	-	0	-	0.18%
2022-07-26	0	65.80	-	-	-	-	0	0	-	61.35	-	-	-	-	0	-	0.40%
2022-07-25	0	65.54	-	-	-	-	0	0	-	61.10	-	-	-	-	0	-	0.03%
2022-07-22	0	65.52	-	-	-	-	0	0	-	61.08	-	-	-	-	0	-	0.09%
2022-07-21	0	65.46	-	-	65.46	65.46	100	6,546	65.460	61.03	-	-	61.03	61.03	107	61.028	0.46%
2022-07-20	0	65.16	-	-	-	-	0	0	-	60.75	-	-	-	-	0	-	0.90%
2022-07-19	0	64.58	-	-	-	-	0	0	-	60.21	-	-	-	-	0	-	0.00%
2022-07-18	0	64.58	-	-	-	-	0	0	-	60.21	-	-	-	-	0	-	0.44%
2022-07-15	0	64.30	63.80	64.30	-	-	0	0	-	59.95	59.48	59.95	-	-	0	-	-0.59%
2022-07-14	0	64.68	64.00	-	-	-	0	0	-	60.30	59.67	-	-	-	0	-	0.00%
2022-07-13	0	64.68	-	-	-	-	0	0	-	60.30	-	-	-	-	0	-	-1.01%
2022-07-12	0	65.34	64.70	-	-	-	0	0	-	60.92	60.32	-	-	-	0	-	-0.03%
2022-07-11	0	65.36	-	-	-	-	0	0	-	60.94	-	-	-	-	0	-	0.00%
2022-07-08	0	65.36	-	-	-	-	0	0	-	60.94	-	-	-	-	0	-	0.00%
2022-07-07	0	65.36	64.70	-	-	-	0	0	-	60.94	60.32	-	-	-	0	-	-0.24%
2022-07-06	0	65.52	65.02	-	65.52	65.72	250	16,412	65.648	61.08	60.62	-	61.08	61.27	268	61.204	-0.40%
2022-07-05	0	65.78	65.78	-	-	-	0	0	-	61.33	61.33	-	-	-	0	-	0.21%
2022-07-04	0	65.64	-	-	66.20	66.50	300	19,935	66.450	61.20	-	-	61.72	62.00	322	61.951	-1.91%
2022-06-30	0	66.92	66.50	-	-	-	0	0	-	62.39	62.00	-	-	-	0	-	-0.98%
2022-06-29	0	67.58	-	-	-	-	0	0	-	63.00	-	-	-	-	0	-	0.00%
2022-06-28	0	67.58	66.50	-	-	-	0	0	-	63.00	62.00	-	-	-	0	-	0.63%
2022-06-27	0	67.16	66.50	-	67.16	67.16	150	10,074	67.160	62.61	62.00	-	62.61	62.61	161	62.613	0.60%
2022-06-24	0	66.76	66.50	-	66.70	66.72	1,200	80,062	66.718	62.24	62.00	-	62.18	62.20	1,287	62.202	0.09%
2022-06-23	0	66.70	-	-	-	-	0	0	-	62.18	-	-	-	-	0	-	-0.30%
2022-06-22	0	66.90	-	67.60	-	-	0	0	-	62.37	-	63.02	-	-	0	-	-1.85%
2022-06-21	0	68.16	-	-	68.18	68.18	150	10,227	68.180	63.55	-	-	63.56	63.56	161	63.564	0.50%
2022-06-20	0	67.82	-	68.46	68.00	68.00	250	17,000	68.000	63.23	-	63.83	63.40	63.40	268	63.397	-0.93%
2022-06-17	0	68.46	-	68.46	-	-	0	0	-	63.83	-	63.83	-	-	0	-	-1.24%
2022-06-16	0	69.32	-	-	-	-	0	0	-	64.63	-	-	-	-	0	-	0.79%
2022-06-15	0	68.78	-	69.40	68.78	68.78	750	51,585	68.780	64.12	-	64.70	64.12	64.12	804	64.124	-1.26%
2022-06-14	0	69.66	-	-	-	-	0	0	-	64.94	-	-	-	-	0	-	0.00%
2022-06-13	0	69.66	-	-	69.72	69.72	500	34,860	69.720	64.94	-	-	65.00	65.00	536	65.000	-2.03%
2022-06-10	0	71.10	-	-	71.58	71.58	200	14,316	71.580	66.29	-	-	66.73	66.73	215	66.734	-1.36%
2022-06-09	0	72.08	72.02	-	72.02	72.02	100	7,202	72.020	67.20	67.14	-	67.14	67.14	107	67.144	-0.58%
2022-06-08	0	72.50	-	72.50	-	-	0	0	-	67.59	-	67.59	-	-	0	-	0.00%
2022-06-07	0	72.50	-	-	72.50	72.50	300	21,750	72.500	67.59	-	-	67.59	67.59	322	67.592	-0.33%
2022-06-06	0	72.74	72.40	-	-	-	0	0	-	67.82	67.50	-	-	-	0	-	-0.36%
2022-06-02	0	73.00	-	-	73.00	73.00	50	3,650	73.000	68.06	-	-	68.06	68.06	54	68.058	-0.98%
2022-06-01	0	73.72	-	-	73.74	73.74	100	7,374	73.740	68.73	-	-	68.75	68.75	107	68.748	0.66%
2022-05-31	0	73.24	-	-	-	-	0	0	-	68.28	-	-	-	-	0	-	0.36%
2022-05-30	0	72.98	-	-	-	-	0	0	-	68.04	-	-	-	-	0	-	0.77%
2022-05-27	0	72.42	-	-	-	-	0	0	-	67.52	-	-	-	-	0	-	1.06%
2022-05-26	0	71.66	-	-	-	-	0	0	-	66.81	-	-	-	-	0	-	0.00%
2022-05-25	0	71.66	-	-	-	-	0	0	-	66.81	-	-	-	-	0	-	-0.19%
2022-05-24	0	71.80	-	-	71.80	71.80	150	10,770	71.800	66.94	-	-	66.94	66.94	161	66.939	-0.14%
2022-05-23	0	71.90	-	-	-	-	0	0	-	67.03	-	-	-	-	0	-	-0.08%
2022-05-20	0	71.96	71.86	-	-	-	0	0	-	67.09	67.00	-	-	-	0	-	0.84%
2022-05-19	0	71.36	-	-	-	-	0	0	-	66.53	-	-	-	-	0	-	-0.17%
2022-05-18	0	71.48	71.20	-	71.30	71.30	1,000	71,300	71.300	66.64	66.38	-	66.47	66.47	1,073	66.473	0.37%
2022-05-17	0	71.22	71.00	-	-	-	0	0	-	66.40	66.19	-	-	-	0	-	1.54%
2022-05-16	0	70.14	-	-	70.14	70.14	1,500	105,210	70.140	65.39	-	-	65.39	65.39	1,609	65.392	0.00%
2022-05-13	0	70.14	-	-	70.04	70.50	1,150	81,006	70.440	65.39	-	-	65.30	65.73	1,234	65.671	-0.90%
2022-05-12	0	70.78	-	-	71.10	71.10	500	35,550	71.100	65.99	-	-	66.29	66.29	536	66.287	-1.59%
2022-05-11	0	71.92	71.70	-	-	-	0	0	-	67.05	66.85	-	-	-	0	-	0.17%
2022-05-10	0	71.80	-	-	71.80	71.80	650	46,670	71.800	66.94	-	-	66.94	66.94	697	66.939	-2.97%
2022-05-06	0	74.00	-	-	74.00	74.00	500	37,000	74.000	68.99	-	-	68.99	68.99	536	68.990	-1.44%
2022-05-05	0	75.08	74.00	-	75.08	75.08	150	11,262	75.080	70.00	68.99	-	70.00	70.00	161	69.997	0.78%
2022-05-04	0	74.50	74.10	74.50	-	-	0	0	-	69.46	69.08	69.46	-	-	0	-	0.00%
2022-05-03	0	74.50	74.00	74.70	74.50	74.70	650	48,455	74.546	69.46	68.99	69.64	69.46	69.64	697	69.500	-0.29%
2022-04-29	0	74.72	74.60	-	74.68	74.72	1,350	100,822	74.683	69.66	69.55	-	69.62	69.66	1,448	69.627	0.13%
2022-04-28	0	74.62	74.00	74.68	-	-	0	0	-	69.57	68.99	69.62	-	-	0	-	0.00%
2022-04-27	0	74.62	74.00	74.68	-	-	0	0	-	69.57	68.99	69.62	-	-	0	-	-0.08%
2022-04-26	0	74.68	-	-	-	-	0	0	-	69.62	-	-	-	-	0	-	0.00%
2022-04-25	0	74.68	-	-	-	-	0	0	-	69.62	-	-	-	-	0	-	-0.74%
2022-04-22	0	75.24	-	-	75.24	75.60	200	15,084	75.420	70.15	-	-	70.15	70.48	215	70.314	-0.21%
2022-04-21	0	75.40	-	-	-	-	0	0	-	70.30	-	-	-	-	0	-	0.61%
2022-04-20	0	74.94	-	-	-	-	0	0	-	69.87	-	-	-	-	0	-	0.32%
2022-04-19	0	74.70	-	-	74.70	74.70	900	67,230	74.700	69.64	-	-	69.64	69.64	965	69.643	-1.29%
2022-04-14	0	75.68	-	-	75.24	78.98	3,650	278,454	76.289	70.56	-	-	70.15	73.63	3,915	71.124	0.13%
2022-04-13	0	75.58	-	-	-	-	0	0	-	70.46	-	-	-	-	0	-	0.00%
2022-04-12	0	75.58	-	-	-	-	0	0	-	70.46	-	-	-	-	0	-	-0.37%
2022-04-11	0	75.86	-	-	75.86	76.96	1,550	117,803	76.002	70.72	-	-	70.72	71.75	1,663	70.857	-0.76%
2022-04-08	0	76.44	-	-	-	-	0	0	-	71.27	-	-	-	-	0	-	0.00%
2022-04-07	0	76.44	-	-	-	-	0	0	-	71.27	-	-	-	-	0	-	-0.57%
2022-04-06	0	76.88	-	-	-	-	0	0	-	71.68	-	-	-	-	0	-	-0.08%
2022-04-04	0	76.94	-	-	76.36	76.94	1,250	95,972	76.778	71.73	-	-	71.19	71.73	1,341	71.580	0.58%
2022-04-01	0	76.50	-	-	-	-	0	0	-	71.32	-	-	-	-	0	-	0.00%
2022-03-31	0	76.50	76.50	-	-	-	0	0	-	71.32	71.32	-	-	-	0	-	0.50%
2022-03-30	0	76.12	-	-	-	-	0	0	-	70.97	-	-	-	-	0	-	0.55%
2022-03-29	0	75.70	-	-	-	-	0	0	-	70.58	-	-	-	-	0	-	0.00%
2022-03-28	0	75.70	75.60	-	75.58	75.60	16,250	1,228,352	75.591	70.58	70.48	-	70.46	70.48	17,430	70.474	0.40%
2022-03-25	0	75.40	75.40	-	75.18	75.18	50	3,759	75.180	70.30	70.30	-	70.09	70.09	54	70.090	0.56%
2022-03-24	0	74.98	74.64	75.28	-	-	0	0	-	69.90	69.59	70.18	-	-	0	-	0.24%
2022-03-23	0	74.80	-	-	-	-	0	0	-	69.74	-	-	-	-	0	-	0.11%
2022-03-22	0	74.72	-	-	74.72	74.72	3,000	224,160	74.720	69.66	-	-	69.66	69.66	3,218	69.662	-0.45%
2022-03-21	0	75.06	74.72	-	-	-	0	0	-	69.98	69.66	-	-	-	0	-	-0.37%
2022-03-18	0	75.34	-	-	-	-	0	0	-	70.24	-	-	-	-	0	-	0.00%
2022-03-17	0	75.34	-	-	-	-	0	0	-	70.24	-	-	-	-	0	-	1.10%
2022-03-16	0	74.52	-	-	-	-	0	0	-	69.48	-	-	-	-	0	-	1.11%
2022-03-15	0	73.70	-	-	73.70	74.12	53,100	3,913,512	73.701	68.71	-	-	68.71	69.10	56,956	68.711	-0.57%
2022-03-14	0	74.12	-	-	74.12	74.12	150	11,118	74.120	69.10	-	-	69.10	69.10	161	69.102	-0.11%
2022-03-11	0	74.20	-	-	74.20	74.38	1,054	78,221	74.214	69.18	-	-	69.18	69.34	1,131	69.189	-0.30%
2022-03-10	0	74.42	74.36	-	-	-	0	0	-	69.38	69.33	-	-	-	0	-	1.11%
2022-03-09	0	73.60	-	-	-	-	0	0	-	68.62	-	-	-	-	0	-	0.63%
2022-03-08	0	73.14	-	-	74.00	74.20	1,000	74,100	74.100	68.19	-	-	68.99	69.18	1,073	69.084	-1.90%
2022-03-07	0	74.56	74.50	-	74.80	74.80	400	29,920	74.800	69.51	69.46	-	69.74	69.74	429	69.736	-1.95%
2022-03-04	0	76.04	-	-	76.04	76.04	500	38,020	76.040	70.89	-	-	70.89	70.89	536	70.892	-0.11%
2022-03-03	0	76.12	75.50	-	-	-	0	0	-	70.97	70.39	-	-	-	0	-	0.11%
2022-03-02	0	76.04	75.50	-	-	-	0	0	-	70.89	70.39	-	-	-	0	-	-0.42%
2022-03-01	0	76.36	76.36	-	-	-	0	0	-	71.19	71.19	-	-	-	0	-	0.34%
2022-02-28	0	76.10	-	-	76.10	76.20	1,200	91,340	76.117	70.95	-	-	70.95	71.04	1,287	70.964	0.96%
2022-02-25	0	75.38	-	-	-	-	0	0	-	70.28	-	-	-	-	0	-	0.51%
2022-02-24	0	75.00	-	-	75.00	75.98	1,100	82,555	75.050	69.92	-	-	69.92	70.84	1,180	69.969	-1.29%
2022-02-23	0	75.98	-	-	-	-	0	0	-	70.84	-	-	-	-	0	-	0.26%
2022-02-22	0	75.78	-	-	75.78	75.88	500	37,900	75.800	70.65	-	-	70.65	70.74	536	70.668	-1.10%
2022-02-21	0	76.62	-	-	-	-	0	0	-	71.43	-	-	-	-	0	-	0.00%
2022-02-18	0	76.62	-	-	-	-	0	0	-	71.43	-	-	-	-	0	-	0.13%
2022-02-17	0	76.52	76.52	77.00	-	-	0	0	-	71.34	71.34	71.79	-	-	0	-	0.05%
2022-02-16	0	76.48	76.46	77.00	76.44	76.68	1,100	84,182	76.529	71.30	71.28	71.79	71.27	71.49	1,180	71.348	0.76%
2022-02-15	0	75.90	75.42	76.02	-	-	0	0	-	70.76	70.31	70.87	-	-	0	-	0.32%
2022-02-14	0	75.66	-	-	-	-	0	0	-	70.54	-	-	-	-	0	-	0.00%
2022-02-11	0	75.66	-	-	75.70	75.72	10,500	795,008	75.715	70.54	-	-	70.58	70.59	11,262	70.589	0.11%
2022-02-10	0	75.58	-	-	-	-	0	0	-	70.46	-	-	-	-	0	-	0.00%
2022-02-09	0	75.58	-	-	75.58	75.58	150	11,337	75.580	70.46	-	-	70.46	70.46	161	70.463	2.08%
2022-02-08	0	74.04	74.00	-	-	-	0	0	-	69.03	68.99	-	-	-	0	-	0.00%
2022-02-07	0	74.04	74.00	-	-	-	0	0	-	69.03	68.99	-	-	-	0	-	0.60%
2022-02-04	0	73.60	73.60	-	73.60	73.78	290	21,345	73.603	68.62	68.62	-	68.62	68.79	311	68.621	0.82%
2022-01-31	0	73.00	73.00	-	-	-	0	0	-	68.06	68.06	-	-	-	0	-	0.14%
2022-01-28	0	72.90	72.90	-	-	-	0	0	-	67.96	67.96	-	-	-	0	-	0.52%
2022-01-27	0	72.52	-	-	72.50	72.50	300	21,750	72.500	67.61	-	-	67.59	67.59	322	67.592	-0.55%
2022-01-26	0	72.92	-	73.60	-	-	0	0	-	67.98	-	68.62	-	-	0	-	0.00%
2022-01-25	0	72.92	-	-	-	-	0	0	-	67.98	-	-	-	-	0	-	-0.33%
2022-01-24	0	73.16	-	-	-	-	0	0	-	68.21	-	-	-	-	0	-	0.00%
2022-01-21	0	73.16	-	-	72.82	72.82	50	3,641	72.820	68.21	-	-	67.89	67.89	54	67.890	0.16%
2022-01-20	0	73.04	-	-	72.98	72.98	200	14,596	72.980	68.10	-	-	68.04	68.04	215	68.039	0.22%
2022-01-19	0	72.88	-	72.90	-	-	0	0	-	67.95	-	67.96	-	-	0	-	-0.95%
2022-01-18	0	73.58	-	-	-	-	0	0	-	68.60	-	-	-	-	0	-	-0.11%
2022-01-17	0	73.66	-	-	73.68	73.70	650	47,904	73.699	68.67	-	-	68.69	68.71	697	68.709	-0.11%
2022-01-14	0	73.74	-	-	-	-	0	0	-	68.75	-	-	-	-	0	-	0.00%
2022-01-13	0	73.74	-	-	-	-	0	0	-	68.75	-	-	-	-	0	-	0.57%
2022-01-12	0	73.32	-	-	73.32	73.32	700	51,324	73.320	68.36	-	-	68.36	68.36	751	68.356	0.85%
2022-01-11	0	72.70	-	73.20	-	-	0	0	-	67.78	-	68.24	-	-	0	-	0.03%
2022-01-10	0	72.68	-	-	-	-	0	0	-	67.76	-	-	-	-	0	-	0.00%
2022-01-07	0	72.68	-	-	-	-	0	0	-	67.76	-	-	-	-	0	-	0.00%
2022-01-06	0	72.68	-	-	-	-	0	0	-	67.76	-	-	-	-	0	-	-0.63%
2022-01-05	0	73.14	-	-	73.26	73.30	450	32,981	73.291	68.19	-	-	68.30	68.34	483	68.329	0.41%
2022-01-04	0	72.84	-	-	-	-	0	0	-	67.91	-	-	-	-	0	-	0.14%
2022-01-03	0	72.74	-	-	-	-	0	0	-	67.82	-	-	-	-	0	-	0.00%
2021-12-31	0	72.74	68.00	-	72.74	72.74	300	21,822	72.740	67.82	63.40	-	67.82	67.82	322	67.816	-0.44%
2021-12-30	0	73.06	72.92	-	-	-	0	0	-	68.11	67.98	-	-	-	0	-	0.00%
2021-12-29	0	73.06	68.00	-	-	-	0	0	-	68.11	63.40	-	-	-	0	-	-0.16%
2021-12-28	0	73.18	68.00	-	73.20	73.20	1,500	109,800	73.200	68.23	63.40	-	68.24	68.24	1,609	68.245	1.39%
2021-12-24	0	72.18	68.00	-	-	-	0	0	-	67.29	63.40	-	-	-	0	-	0.00%
2021-12-23	0	72.18	68.00	-	72.18	72.18	1,500	108,270	72.180	67.29	63.40	-	67.29	67.29	1,609	67.294	0.59%
2021-12-22	0	71.76	68.00	71.80	72.18	72.18	300	21,654	72.180	66.90	63.40	66.94	67.29	67.29	322	67.294	0.17%
2021-12-21	0	71.64	71.30	-	-	-	0	0	-	66.79	66.47	-	-	-	0	-	0.00%
2021-12-20	0	71.64	68.00	-	71.58	71.90	1,350	96,813	71.713	66.79	63.40	-	66.73	67.03	1,448	66.858	-0.78%
2021-12-17	0	72.20	71.72	-	72.22	72.22	200	14,444	72.220	67.31	66.86	-	67.33	67.33	215	67.331	0.67%
2021-12-16	0	71.72	71.72	-	-	-	0	0	-	66.86	66.86	-	-	-	0	-	0.00%
2021-12-15	0	71.72	71.72	-	-	-	0	0	-	66.86	66.86	-	-	-	0	-	0.08%
2021-12-14	0	71.66	68.00	-	71.66	71.66	150	10,749	71.660	66.81	63.40	-	66.81	66.81	161	66.809	0.00%
2021-12-13	0	71.66	68.00	-	-	-	0	0	-	66.81	63.40	-	-	-	0	-	0.11%
2021-12-10	0	71.58	68.00	-	71.60	71.62	1,150	82,360	71.617	66.73	63.40	-	66.75	66.77	1,234	66.769	-0.06%
2021-12-09	0	71.62	71.60	-	-	-	0	0	-	66.77	66.75	-	-	-	0	-	0.20%
2021-12-08	0	71.48	68.00	-	-	-	0	0	-	66.64	63.40	-	-	-	0	-	0.25%
2021-12-07	0	71.30	68.00	-	-	-	0	0	-	66.47	63.40	-	-	-	0	-	0.42%
2021-12-06	0	71.00	68.00	-	-	-	0	0	-	66.19	63.40	-	-	-	0	-	0.00%
2021-12-03	0	71.00	68.00	-	71.00	71.00	500	35,500	71.000	66.19	63.40	-	66.19	66.19	536	66.193	0.20%
2021-12-02	0	70.86	70.00	-	-	-	0	0	-	66.06	65.26	-	-	-	0	-	0.00%
2021-12-01	0	70.86	68.00	-	-	-	0	0	-	66.06	63.40	-	-	-	0	-	-0.70%
2021-11-30	0	71.36	70.00	-	-	-	0	0	-	66.53	65.26	-	-	-	0	-	-0.86%
2021-11-29	0	71.98	70.00	71.90	-	-	0	0	-	67.11	65.26	67.03	-	-	0	-	-0.03%
2021-11-26	0	72.00	68.00	-	72.50	72.50	300	21,750	72.500	67.13	63.40	-	67.59	67.59	322	67.592	-1.83%
2021-11-25	0	73.34	72.90	73.90	-	-	0	0	-	68.38	67.96	68.90	-	-	0	-	-0.05%
2021-11-24	0	73.38	72.82	73.90	-	-	0	0	-	68.41	67.89	68.90	-	-	0	-	0.00%
2021-11-23	0	73.38	68.00	73.90	-	-	0	0	-	68.41	63.40	68.90	-	-	0	-	-0.19%
2021-11-22	0	73.52	68.00	73.60	73.34	73.52	1,300	95,522	73.479	68.54	63.40	68.62	68.38	68.54	1,394	68.504	-0.05%
2021-11-19	0	73.56	68.00	73.60	73.56	73.56	3,700	272,172	73.560	68.58	63.40	68.62	68.58	68.58	3,969	68.580	0.16%
2021-11-18	0	73.44	73.20	73.60	-	-	0	0	-	68.47	68.24	68.62	-	-	0	-	-0.16%
2021-11-17	0	73.56	68.00	73.60	73.56	73.56	100	7,356	73.560	68.58	63.40	68.62	68.58	68.58	107	68.580	0.00%
2021-11-16	0	73.56	68.00	73.60	73.56	73.56	700	51,492	73.560	68.58	63.40	68.62	68.58	68.58	751	68.580	0.77%
2021-11-15	0	73.00	68.00	73.90	73.00	73.00	350	25,550	73.000	68.06	63.40	68.90	68.06	68.06	375	68.058	-0.46%
2021-11-12	0	73.34	68.00	73.90	73.34	73.34	1,400	102,676	73.340	68.38	63.40	68.90	68.38	68.38	1,502	68.375	0.00%
2021-11-11	0	73.34	68.00	73.34	-	-	0	0	-	68.38	63.40	68.38	-	-	0	-	0.00%
2021-11-10	0	73.34	68.00	73.34	-	-	0	0	-	68.38	63.40	68.38	-	-	0	-	0.00%
2021-11-09	0	73.34	68.00	73.96	73.34	73.58	356	26,146	73.444	68.38	63.40	68.95	68.38	68.60	382	68.472	0.16%
2021-11-08	0	73.22	72.50	73.36	-	-	0	0	-	68.26	67.59	68.39	-	-	0	-	1.02%
2021-11-05	0	72.48	68.00	-	-	-	0	0	-	67.57	63.40	-	-	-	0	-	0.25%
2021-11-04	0	72.30	68.00	-	-	-	0	0	-	67.41	63.40	-	-	-	0	-	0.11%
2021-11-03	0	72.22	68.00	-	72.10	72.20	550	39,695	72.173	67.33	63.40	-	67.22	67.31	590	67.287	0.03%
2021-11-02	0	72.20	68.00	73.00	72.20	72.20	50	3,610	72.200	67.31	63.40	68.06	67.31	67.31	54	67.312	-0.11%
2021-11-01	0	72.28	68.00	72.88	72.50	72.50	500	36,250	72.500	67.39	63.40	67.95	67.59	67.59	536	67.592	-0.99%
2021-10-29	0	73.00	68.00	73.00	-	-	0	0	-	68.06	63.40	68.06	-	-	0	-	-0.22%
2021-10-28	0	73.16	68.00	-	-	-	0	0	-	68.21	63.40	-	-	-	0	-	-0.60%
2021-10-27	0	73.60	68.00	-	73.60	73.60	500	36,800	73.600	68.62	63.40	-	68.62	68.62	536	68.617	-0.41%
2021-10-26	0	73.90	73.00	-	-	-	0	0	-	68.90	68.06	-	-	-	0	-	0.00%
2021-10-25	0	73.90	70.00	-	-	-	0	0	-	68.90	65.26	-	-	-	0	-	0.00%
2021-10-22	0	73.90	73.66	-	-	-	0	0	-	68.90	68.67	-	-	-	0	-	0.00%
2021-10-21	0	73.90	68.00	-	73.90	73.90	2,000	147,800	73.900	68.90	63.40	-	68.90	68.90	2,145	68.897	-0.32%
2021-10-20	0	74.14	68.00	-	74.14	74.14	150	11,121	74.140	69.12	63.40	-	69.12	69.12	161	69.121	0.16%
2021-10-19	0	74.02	73.96	-	74.00	74.38	100	7,419	74.190	69.01	68.95	-	68.99	69.34	107	69.167	-0.03%
2021-10-18	0	74.04	73.96	-	-	-	0	0	-	69.03	68.95	-	-	-	0	-	0.11%
2021-10-15	0	73.96	73.96	-	-	-	0	0	-	68.95	68.95	-	-	-	0	-	1.87%
2021-10-12	0	72.60	68.00	-	-	-	0	0	-	67.69	63.40	-	-	-	0	-	0.64%
2021-10-11	0	72.14	68.00	-	-	-	0	0	-	67.26	63.40	-	-	-	0	-	0.90%
2021-10-08	0	71.50	68.00	-	-	-	0	0	-	66.66	63.40	-	-	-	0	-	0.45%
2021-10-07	0	71.18	68.00	-	-	-	0	0	-	66.36	63.40	-	-	-	0	-	0.25%
2021-10-06	0	71.00	68.00	-	71.00	71.00	150	10,650	71.000	66.19	63.40	-	66.19	66.19	161	66.193	1.72%
2021-10-05	0	69.80	68.00	71.00	-	-	0	0	-	65.07	63.40	66.19	-	-	0	-	0.14%
2021-10-04	0	69.70	68.00	70.90	69.10	69.40	850	58,750	69.118	64.98	63.40	66.10	64.42	64.70	912	64.439	0.58%
2021-09-30	0	69.30	67.50	70.80	69.10	69.30	400	27,670	69.175	64.61	62.93	66.01	64.42	64.61	429	64.492	0.29%
2021-09-29	0	69.10	68.70	70.80	-	-	0	0	-	64.42	64.05	66.01	-	-	0	-	0.00%
2021-09-28	0	69.10	67.60	70.70	69.08	69.20	800	55,283	69.104	64.42	63.02	65.91	64.40	64.52	858	64.426	-0.17%
2021-09-27	0	69.22	67.50	70.70	70.00	70.00	350	24,500	70.000	64.53	62.93	65.91	65.26	65.26	375	65.261	-0.23%
2021-09-24	0	69.38	67.50	70.70	69.20	69.54	1,000	69,370	69.370	64.68	62.93	65.91	64.52	64.83	1,073	64.674	0.26%
2021-09-23	0	69.20	69.14	70.50	69.20	69.20	1,200	83,040	69.200	64.52	64.46	65.73	64.52	64.52	1,287	64.515	0.38%
2021-09-21	0	68.94	67.50	70.50	-	-	0	0	-	64.27	62.93	65.73	-	-	0	-	0.00%
2021-09-20	0	68.94	68.50	70.50	68.96	68.96	5,600	386,176	68.960	64.27	63.86	65.73	64.29	64.29	6,007	64.292	-1.06%
2021-09-17	0	69.68	67.50	70.50	-	-	0	0	-	64.96	62.93	65.73	-	-	0	-	-0.17%
2021-09-16	0	69.80	67.50	-	69.80	69.80	650	45,370	69.800	65.07	62.93	-	65.07	65.07	697	65.075	-0.29%
2021-09-15	0	70.00	67.50	-	70.00	70.00	50	3,500	70.000	65.26	62.93	-	65.26	65.26	54	65.261	-0.34%
2021-09-14	0	70.24	69.90	70.24	-	-	0	0	-	65.48	65.17	65.48	-	-	0	-	-0.28%
2021-09-13	0	70.44	69.90	-	-	-	0	0	-	65.67	65.17	-	-	-	0	-	0.00%
2021-09-10	0	70.44	69.90	-	70.44	70.44	150	10,566	70.440	65.67	65.17	-	65.67	65.67	161	65.671	-0.09%
2021-09-09	0	70.50	67.50	-	70.50	70.50	350	24,675	70.500	65.73	62.93	-	65.73	65.73	375	65.727	-0.06%
2021-09-08	0	70.54	67.50	-	70.70	70.80	200	14,145	70.725	65.76	62.93	-	65.91	66.01	215	65.937	-0.87%
2021-09-07	0	71.16	70.80	71.16	-	-	0	0	-	66.34	66.01	66.34	-	-	0	-	0.00%
2021-09-06	0	71.16	70.80	-	71.14	71.16	7,000	498,119	71.160	66.34	66.01	-	66.32	66.34	7,508	66.342	0.71%
2021-09-03	0	70.66	70.30	-	-	-	0	0	-	65.88	65.54	-	-	-	0	-	0.14%
2021-09-02	0	70.56	70.00	-	70.56	70.56	150	10,584	70.560	65.78	65.26	-	65.78	65.78	161	65.783	0.00%
2021-09-01	0	70.56	70.00	-	-	-	0	0	-	65.78	65.26	-	-	-	0	-	0.00%
2021-08-31	0	70.56	69.00	-	-	-	0	0	-	65.78	64.33	-	-	-	0	-	0.63%
2021-08-30	0	70.12	69.00	-	69.70	70.06	450	31,473	69.940	65.37	64.33	-	64.98	65.32	483	65.205	0.69%
2021-08-27	0	69.64	68.00	-	68.00	69.64	1,050	72,322	68.878	64.93	63.40	-	63.40	64.93	1,126	64.215	1.28%
2021-08-26	0	68.76	68.48	-	-	-	0	0	-	64.11	63.84	-	-	-	0	-	0.12%
2021-08-25	0	68.68	66.30	-	-	-	0	0	-	64.03	61.81	-	-	-	0	-	0.56%
2021-08-24	0	68.30	66.30	-	68.08	68.34	1,650	112,620	68.255	63.68	61.81	-	63.47	63.71	1,770	63.634	1.70%
2021-08-23	0	67.16	66.30	-	-	-	0	0	-	62.61	61.81	-	-	-	0	-	0.00%
2021-08-20	0	67.16	66.30	-	-	-	0	0	-	62.61	61.81	-	-	-	0	-	-0.06%
2021-08-19	0	67.20	66.30	-	67.20	67.30	600	40,344	67.240	62.65	61.81	-	62.65	62.74	644	62.688	-0.44%
2021-08-18	0	67.50	66.30	-	67.50	67.50	150	10,125	67.500	62.93	61.81	-	62.93	62.93	161	62.930	1.41%
2021-08-17	0	66.56	66.50	66.94	66.36	66.36	100	6,636	66.360	62.05	62.00	62.41	61.87	61.87	107	61.868	0.48%
2021-08-16	0	66.24	66.02	-	66.24	66.24	550	36,432	66.240	61.76	61.55	-	61.76	61.76	590	61.756	0.36%
2021-08-13	0	66.00	-	-	-	-	0	0	-	61.53	-	-	-	-	0	-	0.00%
2021-08-12	0	66.00	-	72.00	-	-	0	0	-	61.53	-	67.13	-	-	0	-	0.00%
2021-08-11	0	66.00	-	-	66.00	66.00	800	52,800	66.000	61.53	-	-	61.53	61.53	858	61.532	0.21%
2021-08-10	0	65.86	-	66.20	-	-	0	0	-	61.40	-	61.72	-	-	0	-	0.09%
2021-08-09	0	65.80	-	70.00	-	-	0	0	-	61.35	-	65.26	-	-	0	-	0.00%
2021-08-06	0	65.80	65.00	70.00	65.84	65.84	100	6,584	65.840	61.35	60.60	65.26	61.38	61.38	107	61.383	-0.66%
2021-08-05	0	66.24	-	70.00	-	-	0	0	-	61.76	-	65.26	-	-	0	-	0.00%
2021-08-04	0	66.24	65.00	70.00	-	-	0	0	-	61.76	60.60	65.26	-	-	0	-	0.00%
2021-08-03	0	66.24	65.00	70.00	65.74	66.24	5,700	375,309	65.844	61.76	60.60	65.26	61.29	61.76	6,114	61.386	1.91%
2021-08-02	0	65.00	65.00	-	65.00	65.00	300	19,500	65.000	60.60	60.60	-	60.60	60.60	322	60.600	-0.55%
2021-07-30	0	65.36	65.00	-	65.36	65.78	4,400	289,390	65.771	60.94	60.60	-	60.94	61.33	4,720	61.318	0.06%
2021-07-29	0	65.32	65.00	-	-	-	0	0	-	60.90	60.60	-	-	-	0	-	0.25%
2021-07-28	0	65.16	65.00	-	-	-	0	0	-	60.75	60.60	-	-	-	0	-	-0.01%
2021-07-27	0	66.56	-	-	66.40	66.90	4,100	273,032	66.593	60.75	-	-	60.60	61.06	4,492	60.779	-0.51%
2021-07-26	0	66.90	-	-	-	-	0	0	-	61.06	-	-	-	-	0	-	-1.04%
2021-07-23	0	67.60	-	-	-	-	0	0	-	61.70	-	-	-	-	0	-	-0.24%
2021-07-22	0	67.76	-	-	67.08	67.08	150	10,062	67.080	61.84	-	-	61.22	61.22	164	61.223	0.98%
2021-07-21	0	67.10	-	67.10	-	-	0	0	-	61.24	-	61.24	-	-	0	-	0.00%
2021-07-20	0	67.10	-	-	-	-	0	0	-	61.24	-	-	-	-	0	-	-0.36%
2021-07-19	0	67.34	-	-	67.34	67.34	2,000	134,680	67.340	61.46	-	-	61.46	61.46	2,191	61.461	-0.91%
2021-07-16	0	67.96	67.80	67.96	-	-	0	0	-	62.03	61.88	62.03	-	-	0	-	0.00%
2021-07-15	0	67.96	67.80	-	-	-	0	0	-	62.03	61.88	-	-	-	0	-	0.00%
2021-07-14	0	67.96	67.72	-	-	-	0	0	-	62.03	61.81	-	-	-	0	-	-0.59%
2021-07-13	0	68.36	67.70	-	68.36	68.36	50	3,418	68.360	62.39	61.79	-	62.39	62.39	55	62.391	-0.12%
2021-07-12	0	68.44	68.00	-	-	-	0	0	-	62.46	62.06	-	-	-	0	-	-0.18%
2021-07-09	0	68.56	67.80	-	-	-	0	0	-	62.57	61.88	-	-	-	0	-	0.00%
2021-07-08	0	68.56	-	-	69.14	69.34	1,100	76,254	69.322	62.57	-	-	63.10	63.29	1,205	63.269	-1.41%
2021-07-07	0	69.54	-	-	69.14	69.80	2,050	142,417	69.472	63.47	-	-	63.10	63.71	2,246	63.406	-0.91%
2021-07-06	0	70.18	70.12	-	70.20	70.28	1,300	91,312	70.240	64.05	64.00	-	64.07	64.14	1,424	64.107	-0.03%
2021-07-05	0	70.20	69.80	70.20	70.20	70.20	750	52,650	70.200	64.07	63.71	64.07	64.07	64.07	822	64.071	0.00%
2021-07-02	0	70.20	70.00	-	70.10	70.20	950	66,675	70.184	64.07	63.89	-	63.98	64.07	1,041	64.056	-0.26%
2021-06-30	0	70.38	70.38	-	70.34	70.68	1,450	102,044	70.375	64.24	64.24	-	64.20	64.51	1,589	64.231	-0.42%
2021-06-29	0	70.68	70.52	79.00	-	-	0	0	-	64.51	64.36	72.10	-	-	0	-	0.00%
2021-06-28	0	70.68	69.80	-	-	-	0	0	-	64.51	63.71	-	-	-	0	-	-0.45%
2021-06-25	0	71.00	71.00	-	-	-	0	0	-	64.80	64.80	-	-	-	0	-	0.03%
2021-06-24	0	70.98	69.80	-	71.00	71.00	1,000	71,000	71.000	64.78	63.71	-	64.80	64.80	1,096	64.801	-0.76%
2021-06-23	0	71.52	71.20	-	-	-	0	0	-	65.28	64.98	-	-	-	0	-	-0.28%
2021-06-22	0	71.72	71.34	-	-	-	0	0	-	65.46	65.11	-	-	-	0	-	0.00%
2021-06-21	0	71.72	69.80	-	-	-	0	0	-	65.46	63.71	-	-	-	0	-	-0.75%
2021-06-18	0	72.26	69.80	-	-	-	0	0	-	65.95	63.71	-	-	-	0	-	-0.61%
2021-06-17	0	72.70	69.80	-	72.70	72.70	50	3,635	72.700	66.35	63.71	-	66.35	66.35	55	66.353	-1.76%
2021-06-16	0	74.00	69.80	-	-	-	0	0	-	67.54	63.71	-	-	-	0	-	0.00%
2021-06-15	0	74.00	73.40	-	-	-	0	0	-	67.54	66.99	-	-	-	0	-	0.00%
2021-06-11	0	74.00	73.36	-	74.00	74.00	300	22,200	74.000	67.54	66.95	-	67.54	67.54	329	67.539	0.22%
2021-06-10	0	73.84	73.40	-	73.84	73.84	1,500	110,760	73.840	67.39	66.99	-	67.39	67.39	1,643	67.393	0.87%
2021-06-09	0	73.20	73.00	-	-	-	0	0	-	66.81	66.63	-	-	-	0	-	0.00%
2021-06-08	0	73.20	73.00	-	-	-	0	0	-	66.81	66.63	-	-	-	0	-	-0.19%
2021-06-07	0	73.34	73.10	-	73.34	73.34	150	11,001	73.340	66.94	66.72	-	66.94	66.94	164	66.937	0.47%
2021-06-04	0	73.00	73.00	-	73.00	73.00	100	7,300	73.000	66.63	66.63	-	66.63	66.63	110	66.626	-0.27%
2021-06-03	0	73.20	73.00	-	-	-	0	0	-	66.81	66.63	-	-	-	0	-	0.00%
2021-06-02	0	73.20	73.00	-	-	-	0	0	-	66.81	66.63	-	-	-	0	-	0.72%
2021-06-01	0	72.68	69.80	-	72.02	72.10	1,150	82,837	72.032	66.33	63.71	-	65.73	65.80	1,260	65.743	1.08%
2021-05-31	0	71.90	71.74	72.06	-	-	0	0	-	65.62	65.48	65.77	-	-	0	-	0.42%
2021-05-28	0	71.60	69.80	-	-	-	0	0	-	65.35	63.71	-	-	-	0	-	0.00%
2021-05-27	0	71.60	69.80	-	-	-	0	0	-	65.35	63.71	-	-	-	0	-	1.07%
2021-05-26	0	70.84	69.80	-	70.84	70.84	150	10,626	70.840	64.65	63.71	-	64.65	64.65	164	64.655	0.71%
2021-05-25	0	70.34	69.80	-	70.40	70.40	300	21,120	70.400	64.20	63.71	-	64.25	64.25	329	64.253	0.49%
2021-05-24	0	70.00	69.80	-	70.00	70.00	5,500	385,000	70.000	63.89	63.71	-	63.89	63.89	6,026	63.888	0.14%
2021-05-21	0	69.90	-	-	-	-	0	0	-	63.80	-	-	-	-	0	-	-0.40%
2021-05-20	0	70.18	-	-	70.24	70.24	100	7,024	70.240	64.05	-	-	64.11	64.11	110	64.107	-0.11%
2021-05-18	0	70.26	-	71.00	-	-	0	0	-	64.13	-	64.80	-	-	0	-	0.23%
2021-05-17	0	70.10	-	71.18	-	-	0	0	-	63.98	-	64.97	-	-	0	-	0.00%
2021-05-14	0	70.10	-	-	70.10	70.10	900	63,090	70.100	63.98	-	-	63.98	63.98	986	63.980	0.40%
2021-05-13	0	69.82	69.30	-	70.14	70.56	5,000	351,662	70.332	63.72	63.25	-	64.02	64.40	5,478	64.192	-2.08%
2021-05-12	0	71.30	70.70	-	-	-	0	0	-	65.07	64.53	-	-	-	0	-	-0.17%
2021-05-11	0	71.42	70.82	-	-	-	0	0	-	65.18	64.64	-	-	-	0	-	-0.42%
2021-05-10	0	71.72	70.82	-	71.20	71.74	2,500	178,810	71.524	65.46	64.64	-	64.98	65.48	2,739	65.279	1.30%
2021-05-07	0	70.80	70.60	-	-	-	0	0	-	64.62	64.44	-	-	-	0	-	0.28%
2021-05-06	0	70.60	-	-	70.46	70.58	10,600	746,888	70.461	64.44	-	-	64.31	64.42	11,614	64.309	-0.48%
2021-05-05	0	70.94	-	-	-	-	0	0	-	64.75	-	-	-	-	0	-	-0.50%
2021-05-04	0	71.30	-	-	71.30	71.30	300	21,390	71.300	65.07	-	-	65.07	65.07	329	65.075	-0.14%
2021-05-03	0	71.40	-	-	71.52	71.52	300	21,456	71.520	65.17	-	-	65.28	65.28	329	65.276	-0.56%
2021-04-30	0	71.80	71.04	-	-	-	0	0	-	65.53	64.84	-	-	-	0	-	-0.06%
2021-04-29	0	71.84	71.20	-	71.84	71.84	5,650	405,896	71.840	65.57	64.98	-	65.57	65.57	6,190	65.568	0.90%
2021-04-28	0	71.20	71.00	-	-	-	0	0	-	64.98	64.80	-	-	-	0	-	0.00%
2021-04-27	0	71.20	-	71.22	-	-	0	0	-	64.98	-	65.00	-	-	0	-	-0.28%
2021-04-26	0	71.40	-	-	-	-	0	0	-	65.17	-	-	-	-	0	-	-0.14%
2021-04-23	0	71.50	-	71.50	-	-	0	0	-	65.26	-	65.26	-	-	0	-	-0.22%
2021-04-22	0	71.66	-	71.66	-	-	0	0	-	65.40	-	65.40	-	-	0	-	0.00%
2021-04-21	0	71.66	-	71.66	-	-	0	0	-	65.40	-	65.40	-	-	0	-	0.00%
2021-04-20	0	71.66	-	-	71.34	71.50	2,000	142,704	71.352	65.40	-	-	65.11	65.26	2,191	65.122	0.17%
2021-04-19	0	71.54	71.50	-	-	-	0	0	-	65.29	65.26	-	-	-	0	-	0.25%
2021-04-16	0	71.36	-	-	-	-	0	0	-	65.13	-	-	-	-	0	-	0.00%
2021-04-15	0	71.36	70.58	-	-	-	0	0	-	65.13	64.42	-	-	-	0	-	0.45%
2021-04-14	0	71.04	70.58	-	-	-	0	0	-	64.84	64.42	-	-	-	0	-	0.42%
2021-04-13	0	70.74	70.58	-	70.74	70.74	200	14,148	70.740	64.56	64.42	-	64.56	64.56	219	64.564	-0.34%
2021-04-12	0	70.98	70.58	-	71.00	71.00	1,000	71,000	71.000	64.78	64.42	-	64.80	64.80	1,096	64.801	-0.56%
2021-04-09	0	71.38	-	-	-	-	0	0	-	65.15	-	-	-	-	0	-	0.00%
2021-04-08	0	71.38	-	-	-	-	0	0	-	65.15	-	-	-	-	0	-	0.00%
2021-04-07	0	71.38	-	-	-	-	0	0	-	65.15	-	-	-	-	0	-	0.17%
2021-04-01	0	71.26	-	-	71.00	71.26	700	49,726	71.037	65.04	-	-	64.80	65.04	767	64.835	0.76%
2021-03-31	0	70.72	-	-	-	-	0	0	-	64.55	-	-	-	-	0	-	-1.56%
2021-03-30	0	71.84	-	-	71.88	72.10	750	54,042	72.056	65.57	-	-	65.60	65.80	822	65.765	0.00%
2021-03-29	0	71.84	71.60	-	-	-	0	0	-	65.57	65.35	-	-	-	0	-	0.31%
2021-03-26	0	71.62	-	-	-	-	0	0	-	65.37	-	-	-	-	0	-	0.00%
2021-03-25	0	71.62	-	-	-	-	0	0	-	65.37	-	-	-	-	0	-	0.00%
2021-03-24	0	71.62	-	-	-	-	0	0	-	65.37	-	-	-	-	0	-	-0.53%
2021-03-23	0	72.00	-	-	72.18	72.18	900	64,962	72.180	65.71	-	-	65.88	65.88	986	65.878	-0.28%
2021-03-22	0	72.20	-	-	72.20	72.48	3,150	228,270	72.467	65.90	-	-	65.90	66.15	3,451	66.140	-0.19%
2021-03-19	0	72.34	-	-	-	-	0	0	-	66.02	-	-	-	-	0	-	-1.20%
2021-03-18	0	73.22	-	-	72.90	73.36	400	29,252	73.130	66.83	-	-	66.54	66.95	438	66.745	0.88%
2021-03-17	0	72.58	-	72.90	-	-	0	0	-	66.24	-	66.54	-	-	0	-	-0.17%
2021-03-16	0	72.70	-	72.90	-	-	0	0	-	66.35	-	66.54	-	-	0	-	-0.08%
2021-03-15	0	72.76	-	-	73.18	73.18	550	40,249	73.180	66.41	-	-	66.79	66.79	603	66.791	-0.57%
2021-03-12	0	73.18	-	-	-	-	0	0	-	66.79	-	-	-	-	0	-	-0.05%
2021-03-11	0	73.22	-	-	-	-	0	0	-	66.83	-	-	-	-	0	-	0.63%
2021-03-10	0	72.76	72.16	-	-	-	0	0	-	66.41	65.86	-	-	-	0	-	0.39%
2021-03-09	0	72.48	72.16	-	-	-	0	0	-	66.15	65.86	-	-	-	0	-	-0.38%
2021-03-08	0	72.76	72.16	-	-	-	0	0	-	66.41	65.86	-	-	-	0	-	0.00%
2021-03-05	0	72.76	-	-	72.16	72.16	100	7,216	72.160	66.41	-	-	65.86	65.86	110	65.860	-0.08%
2021-03-04	0	72.82	-	-	72.74	73.32	1,900	139,163	73.244	66.46	-	-	66.39	66.92	2,082	66.849	-0.68%
2021-03-03	0	73.32	73.06	-	72.70	72.96	1,900	138,516	72.903	66.92	66.68	-	66.35	66.59	2,082	66.538	0.85%
2021-03-02	0	72.70	72.70	-	-	-	0	0	-	66.35	66.35	-	-	-	0	-	0.33%
2021-03-01	0	72.46	72.46	-	-	-	0	0	-	66.13	66.13	-	-	-	0	-	0.92%
2021-02-26	0	71.80	-	-	71.64	71.90	3,400	243,979	71.759	65.53	-	-	65.39	65.62	3,725	65.493	-1.10%
2021-02-25	0	72.60	72.60	-	72.58	72.58	850	61,693	72.580	66.26	66.26	-	66.24	66.24	931	66.243	0.14%
2021-02-24	0	72.50	70.00	-	-	-	0	0	-	66.17	63.89	-	-	-	0	-	-0.19%
2021-02-23	0	72.64	70.00	-	-	-	0	0	-	66.30	63.89	-	-	-	0	-	0.22%
2021-02-22	0	72.48	-	-	72.50	73.12	800	58,304	72.880	66.15	-	-	66.17	66.74	877	66.517	-0.06%
2021-02-19	0	72.52	-	-	71.54	72.70	94,600	6,799,200	71.873	66.19	-	-	65.29	66.35	103,650	65.598	-0.82%
2021-02-18	0	73.12	-	-	73.16	73.16	100	7,316	73.160	66.74	-	-	66.77	66.77	110	66.772	-0.19%
2021-02-17	0	73.26	-	-	73.26	73.40	1,600	117,230	73.269	66.86	-	-	66.86	66.99	1,753	66.872	-1.95%
2021-02-16	0	74.72	74.00	-	73.54	75.00	105,350	7,859,778	74.606	68.20	67.54	-	67.12	68.45	115,428	68.092	1.80%
2021-02-11	0	73.40	73.30	-	-	-	0	0	-	66.99	66.90	-	-	-	0	-	0.00%
2021-02-10	0	73.40	73.30	-	-	-	0	0	-	66.99	66.90	-	-	-	0	-	0.03%
2021-02-09	0	73.38	73.38	-	-	-	0	0	-	66.97	66.97	-	-	-	0	-	0.85%
2021-02-08	0	72.76	72.76	-	-	-	0	0	-	66.41	66.41	-	-	-	0	-	0.69%
2021-02-05	0	72.26	72.24	-	-	-	0	0	-	65.95	65.93	-	-	-	0	-	0.22%
2021-02-04	0	72.10	-	-	72.10	72.10	150	10,815	72.100	65.80	-	-	65.80	65.80	164	65.805	0.03%
2021-02-03	0	72.08	71.90	-	-	-	0	0	-	65.79	65.62	-	-	-	0	-	0.14%
2021-02-02	0	71.98	71.76	-	72.18	72.18	600	43,308	72.180	65.70	65.49	-	65.88	65.88	657	65.878	0.76%
2021-02-01	0	71.44	71.12	-	70.00	71.36	12,750	906,939	71.133	65.20	64.91	-	63.89	65.13	13,970	64.922	1.56%
2021-01-29	0	70.34	70.00	-	70.34	71.70	1,850	131,955	71.327	64.20	63.89	-	64.20	65.44	2,027	65.099	-1.62%
2021-01-28	0	71.50	-	71.50	71.50	72.00	1,600	115,064	71.915	65.26	-	65.26	65.26	65.71	1,753	65.636	-1.76%
2021-01-27	0	72.78	72.00	73.00	72.70	72.80	550	40,010	72.746	66.43	65.71	66.63	66.35	66.44	603	66.394	-0.52%
2021-01-26	0	73.16	-	73.62	73.16	73.16	100	7,316	73.160	66.77	-	67.19	66.77	66.77	110	66.772	-1.14%
2021-01-25	0	74.00	-	74.14	74.00	74.00	150	11,100	74.000	67.54	-	67.67	67.54	67.54	164	67.539	-0.35%
2021-01-22	0	74.26	-	-	-	-	0	0	-	67.78	-	-	-	-	0	-	-0.64%
2021-01-21	0	74.74	-	-	74.74	74.74	100	7,474	74.740	68.21	-	-	68.21	68.21	110	68.214	0.00%
2021-01-20	0	74.74	-	-	-	-	0	0	-	68.21	-	-	-	-	0	-	0.00%
2021-01-19	0	74.74	-	-	-	-	0	0	-	68.21	-	-	-	-	0	-	0.00%
2021-01-18	0	74.74	-	-	74.80	74.80	350	26,180	74.800	68.21	-	-	68.27	68.27	383	68.269	-0.59%
2021-01-15	0	75.18	74.80	-	-	-	0	0	-	68.62	68.27	-	-	-	0	-	-0.84%
2021-01-14	0	75.82	74.80	-	75.94	75.94	500	37,970	75.940	69.20	68.27	-	69.31	69.31	548	69.310	-0.08%
2021-01-13	0	75.88	74.80	-	75.88	75.88	5,000	379,400	75.880	69.25	68.27	-	69.25	69.25	5,478	69.255	1.17%
2021-01-12	0	75.00	74.80	-	74.98	75.00	2,850	213,748	74.999	68.45	68.27	-	68.43	68.45	3,123	68.451	-0.50%
2021-01-11	0	75.38	75.00	-	75.54	75.68	200	15,122	75.610	68.80	68.45	-	68.94	69.07	219	69.008	1.10%
2021-01-08	0	74.56	74.10	-	74.40	74.66	1,400	104,342	74.530	68.05	67.63	-	67.90	68.14	1,534	68.023	0.92%
2021-01-07	0	73.88	73.66	-	73.60	73.88	3,400	251,038	73.835	67.43	67.23	-	67.17	67.43	3,725	67.388	0.11%
2021-01-06	0	73.80	73.00	-	73.80	73.80	600	44,280	73.800	67.36	66.63	-	67.36	67.36	657	67.357	-0.27%
2021-01-05	0	74.00	74.00	-	-	-	0	0	-	67.54	67.54	-	-	-	0	-	0.16%
2021-01-04	0	73.88	73.00	-	73.54	73.54	250	18,385	73.540	67.43	66.63	-	67.12	67.12	274	67.119	0.44%
2020-12-31	0	73.56	-	-	73.48	73.48	200	14,696	73.480	67.14	-	-	67.06	67.06	219	67.064	0.19%
2020-12-30	0	73.42	73.42	-	73.34	73.34	50	3,667	73.340	67.01	67.01	-	66.94	66.94	55	66.937	0.47%
2020-12-29	0	73.08	-	-	-	-	0	0	-	66.70	-	-	-	-	0	-	0.03%
2020-12-28	0	73.06	72.32	-	-	-	0	0	-	66.68	66.01	-	-	-	0	-	0.97%
2020-12-24	0	72.36	-	-	72.32	72.32	20,000	1,446,400	72.320	66.04	-	-	66.01	66.01	21,913	66.006	-0.47%
2020-12-23	0	72.70	-	-	-	-	0	0	-	66.35	-	-	-	-	0	-	0.00%
2020-12-22	0	72.70	-	-	72.90	72.92	400	29,162	72.905	66.35	-	-	66.54	66.55	438	66.540	-1.92%
2020-12-21	0	74.12	-	-	74.12	74.94	24,050	1,784,877	74.215	67.65	-	-	67.65	68.40	26,351	67.736	-1.09%
2020-12-18	0	74.94	-	-	74.96	75.48	800	60,041	75.051	68.40	-	-	68.42	68.89	877	68.499	-0.72%
2020-12-17	0	75.48	75.48	-	75.48	75.48	550	41,514	75.480	68.89	68.89	-	68.89	68.89	603	68.890	0.13%
2020-12-16	0	75.38	75.18	-	75.40	75.40	100	7,540	75.400	68.80	68.62	-	68.82	68.82	110	68.817	1.34%
2020-12-15	0	74.38	74.34	-	74.40	74.40	300	22,320	74.400	67.89	67.85	-	67.90	67.90	329	67.904	-0.67%
2020-12-14	0	74.88	74.88	-	74.88	75.08	1,150	86,252	75.002	68.34	68.34	-	68.34	68.52	1,260	68.453	-0.03%
2020-12-11	0	74.90	74.90	-	-	-	0	0	-	68.36	68.36	-	-	-	0	-	1.08%
2020-12-10	0	74.10	74.00	-	74.10	74.10	1,000	74,100	74.100	67.63	67.54	-	67.63	67.63	1,096	67.630	-0.05%
2020-12-09	0	74.14	73.90	-	74.14	74.14	400	29,656	74.140	67.67	67.45	-	67.67	67.67	438	67.667	0.32%
2020-12-08	0	73.90	-	-	73.90	73.90	500	36,950	73.900	67.45	-	-	67.45	67.45	548	67.448	0.19%
2020-12-07	0	73.76	-	-	73.76	73.76	100	7,376	73.760	67.32	-	-	67.32	67.32	110	67.320	1.24%
2020-12-04	0	72.86	72.86	-	72.82	72.86	1,100	80,122	72.838	66.50	66.50	-	66.46	66.50	1,205	66.479	0.36%
2020-12-03	0	72.60	72.50	-	72.42	72.42	500	36,210	72.420	66.26	66.17	-	66.10	66.10	548	66.097	0.95%
2020-12-02	0	71.92	71.90	-	-	-	0	0	-	65.64	65.62	-	-	-	0	-	0.17%
2020-12-01	0	71.80	-	-	71.70	71.80	400	28,690	71.725	65.53	-	-	65.44	65.53	438	65.463	1.58%
2020-11-30	0	70.68	-	-	71.46	71.50	650	46,469	71.491	64.51	-	-	65.22	65.26	712	65.249	-1.92%
2020-11-27	0	72.06	-	-	-	-	0	0	-	65.77	-	-	-	-	0	-	0.00%
2020-11-26	0	72.06	-	-	-	-	0	0	-	65.77	-	-	-	-	0	-	0.53%
2020-11-25	0	71.68	-	-	71.96	71.96	1,000	71,960	71.960	65.42	-	-	65.68	65.68	1,096	65.677	-0.28%
2020-11-24	0	71.88	-	-	71.88	72.00	600	43,176	71.960	65.60	-	-	65.60	65.71	657	65.677	-0.14%
2020-11-23	0	71.98	71.54	-	-	-	0	0	-	65.70	65.29	-	-	-	0	-	1.49%
2020-11-20	0	70.92	-	-	-	-	0	0	-	64.73	-	-	-	-	0	-	0.11%
2020-11-19	0	70.84	-	-	-	-	0	0	-	64.65	-	-	-	-	0	-	0.00%
2020-11-18	0	70.84	70.84	-	70.44	70.44	300	21,132	70.440	64.65	64.65	-	64.29	64.29	329	64.290	0.71%
2020-11-17	0	70.34	-	-	-	-	0	0	-	64.20	-	-	-	-	0	-	0.37%
2020-11-16	0	70.08	69.98	-	-	-	0	0	-	63.96	63.87	-	-	-	0	-	0.00%
2020-11-13	0	70.08	-	-	70.08	70.08	1,400	98,112	70.080	63.96	-	-	63.96	63.96	1,534	63.961	0.40%
2020-11-12	0	69.80	-	-	69.84	69.84	350	24,444	69.840	63.71	-	-	63.74	63.74	383	63.742	-0.63%
2020-11-11	0	70.24	-	-	69.78	70.38	103	7,215	70.049	64.11	-	-	63.69	64.24	113	63.933	1.01%
2020-11-10	0	69.54	-	-	67.00	69.28	750	50,478	67.304	63.47	-	-	61.15	63.23	822	61.428	4.45%
2020-11-09	0	66.58	66.58	67.00	66.56	66.56	100	6,656	66.560	60.77	60.77	61.15	60.75	60.75	110	60.749	1.34%
2020-11-06	0	65.70	-	-	-	-	0	0	-	59.96	-	-	-	-	0	-	2.21%
2020-11-05	0	64.28	-	-	63.40	64.28	200	12,812	64.060	58.67	-	-	57.86	58.67	219	58.467	3.64%
2020-11-04	0	62.02	-	62.78	-	-	0	0	-	56.61	-	57.30	-	-	0	-	0.00%
2020-11-03	0	62.02	-	-	-	-	0	0	-	56.61	-	-	-	-	0	-	0.94%
2020-11-02	0	61.44	-	-	-	-	0	0	-	56.08	-	-	-	-	0	-	1.05%
2020-10-30	0	60.80	-	-	60.76	61.50	1,250	76,431	61.145	55.49	-	-	55.46	56.13	1,370	55.806	-2.41%
2020-10-29	0	62.30	60.60	-	-	-	0	0	-	56.86	55.31	-	-	-	0	-	0.00%
2020-10-28	0	62.30	-	-	62.30	62.30	1,000	62,300	62.300	56.86	-	-	56.86	56.86	1,096	56.861	-0.45%
2020-10-27	0	62.58	-	-	-	-	0	0	-	57.12	-	-	-	-	0	-	-0.03%
2020-10-23	0	62.60	-	-	62.36	62.36	600	37,416	62.360	57.13	-	-	56.92	56.92	657	56.915	0.87%
2020-10-22	0	62.06	-	62.12	-	-	0	0	-	56.64	-	56.70	-	-	0	-	0.19%
2020-10-21	0	61.94	-	-	-	-	0	0	-	56.53	-	-	-	-	0	-	0.00%
2020-10-20	0	61.94	-	62.00	61.94	61.94	50	3,097	61.940	56.53	-	56.59	56.53	56.53	55	56.532	0.78%
2020-10-19	0	61.46	61.30	-	-	-	0	0	-	56.09	55.95	-	-	-	0	-	0.10%
2020-10-16	0	61.40	-	-	-	-	0	0	-	56.04	-	-	-	-	0	-	-0.71%
2020-10-15	0	61.84	-	-	62.00	62.00	1,000	62,000	62.000	56.44	-	-	56.59	56.59	1,096	56.587	-0.39%
2020-10-14	0	62.08	-	-	62.00	62.08	2,100	130,223	62.011	56.66	-	-	56.59	56.66	2,301	56.597	0.13%
2020-10-12	0	62.00	62.00	-	-	-	0	0	-	56.59	56.59	-	-	-	0	-	0.06%
2020-10-09	0	61.96	-	-	61.96	61.96	100	6,196	61.960	56.55	-	-	56.55	56.55	110	56.550	0.06%
2020-10-08	0	61.92	61.48	-	61.92	61.92	9,000	557,280	61.920	56.51	56.11	-	56.51	56.51	9,861	56.514	1.57%
2020-10-07	0	60.96	-	-	-	-	0	0	-	55.64	-	-	-	-	0	-	0.00%
2020-10-06	0	60.96	-	-	-	-	0	0	-	55.64	-	-	-	-	0	-	0.86%
2020-10-05	0	60.44	60.44	-	-	-	0	0	-	55.16	55.16	-	-	-	0	-	0.73%
2020-09-30	0	60.00	-	-	60.00	60.20	550	33,040	60.073	54.76	-	-	54.76	54.94	603	54.828	-0.50%
2020-09-29	0	60.30	60.20	-	-	-	0	0	-	55.04	54.94	-	-	-	0	-	0.00%
2020-09-28	0	60.30	60.28	-	-	-	0	0	-	55.04	55.02	-	-	-	0	-	0.23%
2020-09-25	0	60.16	60.16	-	-	-	0	0	-	54.91	54.91	-	-	-	0	-	0.30%
2020-09-24	0	59.98	-	-	59.96	60.26	34,400	2,065,852	60.054	54.74	-	-	54.72	55.00	37,691	54.811	-1.99%
2020-09-23	0	61.20	60.20	-	-	-	0	0	-	55.86	54.94	-	-	-	0	-	-0.68%
2020-09-22	0	61.62	60.20	-	61.84	61.84	300	18,552	61.840	56.24	54.94	-	56.44	56.44	329	56.441	-0.96%
2020-09-21	0	62.22	62.00	-	62.22	62.72	150	9,358	62.387	56.79	56.59	-	56.79	57.24	164	56.940	-0.83%
2020-09-18	0	62.74	60.20	-	62.92	62.92	2,000	125,840	62.920	57.26	54.94	-	57.43	57.43	2,191	57.426	0.54%
2020-09-17	0	62.40	60.20	-	62.40	62.84	2,050	127,942	62.411	56.95	54.94	-	56.95	57.35	2,246	56.962	-0.76%
2020-09-16	0	62.88	60.20	-	-	-	0	0	-	57.39	54.94	-	-	-	0	-	0.00%
2020-09-15	0	62.88	-	-	-	-	0	0	-	57.39	-	-	-	-	0	-	0.54%
2020-09-14	0	62.54	60.20	-	-	-	0	0	-	57.08	54.94	-	-	-	0	-	0.97%
2020-09-11	0	61.94	60.20	-	61.22	61.68	1,750	107,172	61.241	56.53	54.94	-	55.87	56.29	1,917	55.894	0.62%
2020-09-10	0	61.56	-	-	63.18	63.18	1,000	63,180	63.180	56.19	-	-	57.66	57.66	1,096	57.664	-2.16%
2020-09-09	0	62.92	-	-	-	-	0	0	-	57.43	-	-	-	-	0	-	-0.79%
2020-09-08	0	63.42	63.28	-	-	-	0	0	-	57.88	57.76	-	-	-	0	-	0.00%
2020-09-07	0	63.42	-	-	-	-	0	0	-	57.88	-	-	-	-	0	-	0.00%
2020-09-04	0	63.42	-	-	63.38	63.44	600	38,034	63.390	57.88	-	-	57.85	57.90	657	57.855	-0.44%
2020-09-03	0	63.70	-	-	-	-	0	0	-	58.14	-	-	-	-	0	-	-0.50%
2020-09-02	0	64.02	-	-	-	-	0	0	-	58.43	-	-	-	-	0	-	0.00%
2020-09-01	0	64.02	-	-	63.98	63.98	800	51,184	63.980	58.43	-	-	58.39	58.39	877	58.394	-0.44%
2020-08-31	0	64.30	-	-	-	-	0	0	-	58.69	-	-	-	-	0	-	-1.02%
2020-08-28	0	64.96	-	-	65.08	65.08	50	3,254	65.080	59.29	-	-	59.40	59.40	55	59.398	-0.03%
2020-08-27	0	64.98	-	-	64.86	64.98	950	61,683	64.930	59.31	-	-	59.20	59.31	1,041	59.260	0.22%
2020-08-26	0	64.84	-	64.84	64.84	64.84	50	3,242	64.840	59.18	-	59.18	59.18	59.18	55	59.179	-0.03%
2020-08-25	0	64.86	64.50	65.00	-	-	0	0	-	59.20	58.87	59.32	-	-	0	-	0.65%
2020-08-24	0	64.44	64.18	65.00	64.34	64.34	400	25,736	64.340	58.81	58.58	59.32	58.72	58.72	438	58.722	0.22%
2020-08-21	0	64.30	-	-	-	-	0	0	-	58.69	-	-	-	-	0	-	0.00%
2020-08-20	0	64.30	-	-	-	-	0	0	-	58.69	-	-	-	-	0	-	-1.38%
2020-08-19	0	65.20	-	-	-	-	0	0	-	59.51	-	-	-	-	0	-	0.00%
2020-08-18	0	65.20	-	-	65.20	65.20	50	3,260	65.200	59.51	-	-	59.51	59.51	55	59.507	0.65%
2020-08-17	0	64.78	-	-	-	-	0	0	-	59.12	-	-	-	-	0	-	0.00%
2020-08-14	0	64.78	-	-	-	-	0	0	-	59.12	-	-	-	-	0	-	-0.58%
2020-08-13	0	65.16	64.60	-	65.16	65.16	400	26,064	65.160	59.47	58.96	-	59.47	59.47	438	59.471	1.27%
2020-08-12	0	64.34	-	-	-	-	0	0	-	58.72	-	-	-	-	0	-	0.00%
2020-08-11	0	64.34	-	-	64.40	64.40	250	16,100	64.400	58.72	-	-	58.78	58.78	274	58.777	0.78%
2020-08-10	0	63.84	-	-	64.02	64.02	100	6,402	64.020	58.27	-	-	58.43	58.43	110	58.430	-0.22%
2020-08-07	0	63.98	-	-	-	-	0	0	-	58.39	-	-	-	-	0	-	-0.22%
2020-08-06	0	64.12	-	-	64.00	64.16	400	25,632	64.080	58.52	-	-	58.41	58.56	438	58.485	0.53%
2020-08-05	0	63.78	62.90	-	63.30	63.32	1,100	69,650	63.318	58.21	57.41	-	57.77	57.79	1,205	57.790	1.46%
2020-08-04	0	62.86	-	-	-	-	0	0	-	57.37	-	-	-	-	0	-	0.58%
2020-08-03	0	62.50	62.00	-	62.50	63.40	9,050	567,910	62.753	57.04	56.59	-	57.04	57.86	9,916	57.274	-2.44%
2020-07-31	0	64.06	63.50	-	64.20	64.20	450	28,890	64.200	58.47	57.96	-	58.59	58.59	493	58.595	0.72%
2020-07-30	0	63.60	63.50	-	-	-	0	0	-	58.05	57.96	-	-	-	0	-	-0.38%
2020-07-29	0	63.84	63.50	-	-	-	0	0	-	58.27	57.96	-	-	-	0	-	0.00%
2020-07-28	0	63.84	63.50	-	63.72	63.78	200	12,747	63.735	58.27	57.96	-	58.16	58.21	219	58.170	1.11%
2020-07-27	0	63.14	-	63.50	63.14	63.68	600	38,063	63.438	57.63	-	57.96	57.63	58.12	657	57.900	-0.59%
2020-07-24	0	65.14	-	-	65.16	65.24	750	48,890	65.187	57.97	-	-	57.98	58.06	843	58.008	-1.24%
2020-07-23	0	65.96	65.44	-	65.86	65.98	400	26,356	65.890	58.70	58.23	-	58.61	58.71	449	58.634	-0.09%
2020-07-22	0	66.02	65.56	-	-	-	0	0	-	58.75	58.34	-	-	-	0	-	0.00%
2020-07-21	0	66.02	65.44	-	-	-	0	0	-	58.75	58.23	-	-	-	0	-	0.76%
2020-07-20	0	65.52	-	-	65.52	65.52	50	3,276	65.520	58.31	-	-	58.31	58.31	56	58.305	-0.24%
2020-07-17	0	65.68	65.00	-	-	-	0	0	-	58.45	57.84	-	-	-	0	-	-0.18%
2020-07-16	0	65.80	65.20	-	-	-	0	0	-	58.55	58.02	-	-	-	0	-	-0.33%
2020-07-15	0	66.02	65.80	-	66.02	66.36	950	62,829	66.136	58.75	58.55	-	58.75	59.05	1,068	58.853	-0.09%
2020-07-14	0	66.08	66.04	-	-	-	0	0	-	58.80	58.77	-	-	-	0	-	-0.60%
2020-07-13	0	66.48	66.12	-	66.48	66.48	500	33,240	66.480	59.16	58.84	-	59.16	59.16	562	59.159	0.73%
2020-07-10	0	66.00	-	-	66.00	66.00	150	9,900	66.000	58.73	-	-	58.73	58.73	169	58.732	-0.81%
2020-07-09	0	66.54	-	-	66.56	67.00	1,400	93,360	66.686	59.21	-	-	59.23	59.62	1,573	59.342	-0.03%
2020-07-08	0	66.56	-	-	-	-	0	0	-	59.23	-	-	-	-	0	-	0.39%
2020-07-07	0	66.30	-	-	66.52	66.52	50	3,326	66.520	59.00	-	-	59.19	59.19	56	59.195	-0.33%
2020-07-06	0	66.52	66.44	-	66.52	66.52	50	3,326	66.520	59.19	59.12	-	59.19	59.19	56	59.195	1.00%
2020-07-03	0	65.86	65.86	-	65.86	65.86	50	3,293	65.860	58.61	58.61	-	58.61	58.61	56	58.608	0.61%
2020-07-02	0	65.46	65.00	-	-	-	0	0	-	58.25	57.84	-	-	-	0	-	1.43%
2020-06-30	0	64.54	-	-	64.56	64.56	250	16,140	64.560	57.43	-	-	57.45	57.45	281	57.451	1.06%
2020-06-29	0	63.86	-	-	-	-	0	0	-	56.83	-	-	-	-	0	-	-0.99%
2020-06-26	0	64.50	64.10	-	64.50	64.50	150	9,675	64.500	57.40	57.04	-	57.40	57.40	169	57.397	-1.13%
2020-06-24	0	65.24	-	-	-	-	0	0	-	58.06	-	-	-	-	0	-	0.00%
2020-06-23	0	65.24	-	-	65.24	65.24	400	26,096	65.240	58.06	-	-	58.06	58.06	449	58.056	0.00%
2020-06-22	0	65.24	65.24	-	65.24	65.24	200	13,048	65.240	58.06	58.06	-	58.06	58.06	225	58.056	-0.46%
2020-06-19	0	65.54	-	-	-	-	0	0	-	58.32	-	-	-	-	0	-	0.00%
2020-06-18	0	65.54	-	-	-	-	0	0	-	58.32	-	-	-	-	0	-	0.00%
2020-06-17	0	65.54	-	-	-	-	0	0	-	58.32	-	-	-	-	0	-	0.21%
2020-06-16	0	65.40	64.80	-	-	-	0	0	-	58.20	57.66	-	-	-	0	-	2.28%
2020-06-15	0	63.94	-	-	65.10	65.40	1,550	101,070	65.207	56.90	-	-	57.93	58.20	1,742	58.026	-2.20%
2020-06-12	0	65.38	64.86	-	64.72	65.20	450	29,252	65.004	58.18	57.72	-	57.59	58.02	506	57.846	-1.74%
2020-06-11	0	66.54	-	-	67.60	67.60	250	16,900	67.600	59.21	-	-	60.16	60.16	281	60.156	-1.39%
2020-06-10	0	67.48	-	68.00	67.36	68.00	1,400	94,369	67.406	60.05	-	60.51	59.94	60.51	1,573	59.984	-1.20%
2020-06-09	0	68.30	-	69.30	-	-	0	0	-	60.78	-	61.67	-	-	0	-	0.00%
2020-06-08	0	68.30	-	-	68.10	68.54	20,900	1,431,417	68.489	60.78	-	-	60.60	60.99	23,486	60.947	0.44%
2020-06-05	0	68.00	-	-	66.56	66.80	650	43,276	66.579	60.51	-	-	59.23	59.44	730	59.247	1.37%
2020-06-04	0	67.08	-	-	67.08	67.10	1,050	70,450	67.095	59.69	-	-	59.69	59.71	1,180	59.707	1.42%
2020-06-03	0	66.14	-	-	65.30	65.30	200	13,060	65.300	58.86	-	-	58.11	58.11	225	58.109	3.51%
2020-06-02	0	63.90	63.80	-	-	-	0	0	-	56.86	56.77	-	-	-	0	-	1.88%
2020-06-01	0	62.72	-	-	61.50	62.46	20,850	1,301,667	62.430	55.81	-	-	54.73	55.58	23,430	55.555	2.15%
2020-05-29	0	61.40	-	61.50	-	-	0	0	-	54.64	-	54.73	-	-	0	-	1.57%
2020-05-28	0	60.45	-	61.50	-	-	0	0	-	53.79	-	54.73	-	-	0	-	1.09%
2020-05-27	0	59.80	59.80	61.50	59.80	60.10	1,350	80,880	59.911	53.21	53.21	54.73	53.21	53.48	1,517	53.314	0.08%
2020-05-26	0	59.75	59.30	61.50	59.20	59.40	1,300	77,160	59.354	53.17	52.77	54.73	52.68	52.86	1,461	52.818	1.53%
2020-05-25	0	58.85	-	61.50	58.80	58.80	21,100	1,240,680	58.800	52.37	-	54.73	52.33	52.33	23,711	52.325	-0.25%
2020-05-22	0	59.00	-	62.00	-	-	0	0	-	52.50	-	55.17	-	-	0	-	-0.92%
2020-05-21	0	59.55	-	62.00	-	-	0	0	-	52.99	-	55.17	-	-	0	-	0.51%
2020-05-20	0	59.25	-	62.00	-	-	0	0	-	52.73	-	55.17	-	-	0	-	0.08%
2020-05-19	0	59.20	-	62.00	-	-	0	0	-	52.68	-	55.17	-	-	0	-	1.72%
2020-05-18	0	58.20	-	62.00	-	-	0	0	-	51.79	-	55.17	-	-	0	-	0.00%
2020-05-15	0	58.20	-	62.00	58.20	58.50	3,800	221,752	58.356	51.79	-	55.17	51.79	52.06	4,270	51.930	-0.34%
2020-05-14	0	58.40	-	62.00	-	-	0	0	-	51.97	-	55.17	-	-	0	-	-1.02%
2020-05-13	0	59.00	57.00	62.00	59.00	59.05	350	20,665	59.043	52.50	50.72	55.17	52.50	52.55	393	52.541	0.00%
2020-05-12	0	59.00	-	62.00	59.00	59.30	650	38,500	59.231	52.50	-	55.17	52.50	52.77	730	52.708	-1.17%
2020-05-11	0	59.70	59.60	61.50	59.60	59.90	550	32,847	59.722	53.13	53.04	54.73	53.04	53.30	618	53.145	-1.73%
2020-05-08	0	60.75	-	60.75	59.10	60.75	192	11,429	59.526	54.06	-	54.06	52.59	54.06	216	52.971	3.76%
2020-05-07	0	58.55	-	61.50	58.55	58.55	200	11,710	58.550	52.10	-	54.73	52.10	52.10	225	52.103	-0.34%
2020-05-06	0	58.75	58.60	61.50	58.75	58.75	350	20,562	58.749	52.28	52.15	54.73	52.28	52.28	393	52.279	-0.42%
2020-05-05	0	59.00	58.60	61.50	-	-	0	0	-	52.50	52.15	54.73	-	-	0	-	1.55%
2020-05-04	0	58.10	-	61.50	57.45	58.10	21,000	1,214,475	57.832	51.70	-	54.73	51.12	51.70	23,599	51.464	0.17%
2020-04-29	0	58.00	-	61.50	57.55	58.05	1,850	106,880	57.773	51.61	-	54.73	51.21	51.66	2,079	51.411	0.87%
2020-04-28	0	57.50	-	63.00	57.15	57.60	3,050	175,315	57.480	51.17	-	56.06	50.86	51.26	3,427	51.151	0.35%
2020-04-27	0	57.30	-	57.40	57.05	57.45	5,450	311,955	57.239	50.99	-	51.08	50.77	51.12	6,124	50.936	-0.26%
2020-04-24	0	57.45	-	63.00	57.30	57.45	800	45,880	57.350	51.12	-	56.06	50.99	51.12	899	51.035	-1.20%
2020-04-23	0	58.15	-	63.00	57.95	58.55	21,500	1,247,587	58.027	51.75	-	56.06	51.57	52.10	24,161	51.637	0.95%
2020-04-22	0	57.60	-	63.00	56.20	56.95	2,450	137,990	56.322	51.26	-	56.06	50.01	50.68	2,753	50.120	-0.09%
2020-04-21	0	57.65	-	57.65	58.05	58.15	3,000	174,350	58.117	51.30	-	51.30	51.66	51.75	3,371	51.717	-1.71%
2020-04-20	0	58.65	-	63.00	58.55	58.80	1,400	82,112	58.651	52.19	-	56.06	52.10	52.33	1,573	52.193	0.51%
2020-04-17	0	58.35	58.05	63.00	57.45	58.50	11,300	654,522	57.922	51.92	51.66	56.06	51.12	52.06	12,698	51.544	1.74%
2020-04-16	0	57.35	57.00	63.00	57.10	57.55	4,761	273,040	57.349	51.03	50.72	56.06	50.81	51.21	5,350	51.034	-1.97%
2020-04-15	0	58.50	-	-	58.60	59.05	750	44,220	58.960	52.06	-	-	52.15	52.55	843	52.467	0.17%
2020-04-14	0	58.40	60.15	-	57.90	58.40	8,151	475,918	58.388	51.97	53.53	-	51.52	51.97	9,160	51.958	1.04%
2020-04-09	0	57.80	-	-	57.20	57.80	650	37,330	57.431	51.44	-	-	50.90	51.44	730	51.107	1.85%
2020-04-08	0	56.75	-	-	56.75	56.75	400	22,700	56.750	50.50	-	-	50.50	50.50	449	50.501	-2.74%
2020-04-07	0	58.35	-	-	57.45	58.20	900	52,132	57.924	51.92	-	-	51.12	51.79	1,011	51.546	3.37%
2020-04-06	0	56.45	56.15	56.85	56.45	56.45	250	14,112	56.448	50.23	49.97	50.59	50.23	50.23	281	50.232	3.01%
2020-04-03	0	54.80	-	-	54.60	54.60	2,000	109,200	54.600	48.77	-	-	48.59	48.59	2,247	48.588	1.39%
2020-04-02	0	54.05	-	-	52.90	53.15	6,200	329,455	53.138	48.10	-	-	47.07	47.30	6,967	47.286	0.19%
2020-04-01	0	53.95	-	-	55.05	55.35	20,350	1,124,467	55.256	48.01	-	-	48.99	49.25	22,868	49.172	-1.28%
2020-03-31	0	54.65	54.60	-	54.65	54.65	50	2,732	54.640	48.63	48.59	-	48.63	48.63	56	48.623	2.73%
2020-03-30	0	53.20	-	-	-	-	0	0	-	47.34	-	-	-	-	0	-	-4.14%
2020-03-27	0	55.50	55.25	-	55.60	55.60	2,000	111,200	55.600	49.39	49.17	-	49.48	49.48	2,247	49.477	3.35%
2020-03-26	0	53.70	53.40	-	53.40	53.95	3,250	175,200	53.908	47.79	47.52	-	47.52	48.01	3,652	47.971	4.07%
2020-03-25	0	51.60	-	-	-	-	0	0	-	45.92	-	-	-	-	0	-	3.82%
2020-03-24	0	49.70	49.45	-	49.15	49.15	97	4,757	49.041	44.23	44.00	-	43.74	43.74	109	43.641	1.43%
2020-03-23	0	49.00	-	-	48.10	49.35	1,940	94,221	48.568	43.60	-	-	42.80	43.92	2,180	43.219	-5.86%
2020-03-20	0	52.05	-	49.45	50.45	50.45	80	4,002	50.025	46.32	-	44.00	44.89	44.89	90	44.516	5.05%
2020-03-19	0	49.55	-	48.10	49.10	50.60	2,000	100,072	50.036	44.09	-	42.80	43.69	45.03	2,247	44.526	-4.80%
2020-03-18	0	52.05	51.60	52.10	52.50	52.75	6,100	321,250	52.664	46.32	45.92	46.36	46.72	46.94	6,855	46.865	-2.25%
2020-03-17	0	53.25	53.20	54.00	53.20	53.30	200	10,645	53.225	47.39	47.34	48.05	47.34	47.43	225	47.364	-4.66%
2020-03-16	0	55.85	-	-	55.85	57.30	750	42,252	56.336	49.70	-	-	49.70	50.99	843	50.132	-6.99%
2020-03-13	0	60.05	60.00	60.75	55.80	59.20	2,600	145,602	56.001	53.44	53.39	54.06	49.66	52.68	2,922	49.834	-1.88%
2020-03-12	0	61.20	-	-	61.20	61.85	200	12,305	61.525	54.46	-	-	54.46	55.04	225	54.750	-6.13%
2020-03-11	0	65.20	-	-	-	-	0	0	-	58.02	-	-	-	-	0	-	-1.36%
2020-03-10	0	66.10	-	-	66.10	66.10	1,500	99,150	66.100	58.82	-	-	58.82	58.82	1,686	58.821	1.15%
2020-03-09	0	65.35	-	-	65.50	66.95	4,200	278,175	66.232	58.15	-	-	58.29	59.58	4,720	58.939	-7.04%
2020-03-06	0	70.30	-	-	70.40	70.45	350	24,655	70.443	62.56	-	-	62.65	62.69	393	62.686	-1.82%
2020-03-05	0	71.60	-	-	71.45	71.50	400	28,585	71.463	63.72	-	-	63.58	63.63	449	63.593	0.21%
2020-03-04	0	71.45	-	-	71.45	71.45	350	25,007	71.449	63.58	-	-	63.58	63.58	393	63.581	1.49%
2020-03-03	0	70.40	-	-	69.90	70.40	2,740	191,996	70.072	62.65	-	-	62.20	62.65	3,079	62.355	1.37%
2020-03-02	0	69.45	68.90	69.60	69.45	69.45	2,900	201,405	69.450	61.80	61.31	61.94	61.80	61.80	3,259	61.802	0.22%
2020-02-28	0	69.30	-	-	69.00	69.50	250	17,310	69.240	61.67	-	-	61.40	61.85	281	61.615	-2.67%
2020-02-27	0	71.20	-	-	71.15	71.60	6,300	448,680	71.219	63.36	-	-	63.32	63.72	7,080	63.377	-0.77%
2020-02-26	0	71.75	-	-	71.85	72.10	12,000	863,750	71.979	63.85	-	-	63.94	64.16	13,485	64.053	-1.58%
2020-02-25	0	72.90	72.90	-	72.90	72.90	3,000	218,700	72.900	64.87	64.87	-	64.87	64.87	3,371	64.872	-0.27%
2020-02-24	0	73.10	73.05	-	73.10	73.20	40,000	2,925,250	73.131	65.05	65.01	-	65.05	65.14	44,950	65.078	-2.60%
2020-02-21	0	75.05	-	-	-	-	0	0	-	66.79	-	-	-	-	0	-	-0.60%
2020-02-20	0	75.50	-	-	-	-	0	0	-	67.19	-	-	-	-	0	-	0.00%
2020-02-19	0	75.50	-	-	-	-	0	0	-	67.19	-	-	-	-	0	-	0.07%
2020-02-18	0	75.45	-	-	-	-	0	0	-	67.14	-	-	-	-	0	-	0.00%
2020-02-17	0	75.45	75.25	-	-	-	0	0	-	67.14	66.96	-	-	-	0	-	0.13%
2020-02-14	0	75.35	-	-	75.35	75.35	550	41,442	75.349	67.05	-	-	67.05	67.05	618	67.052	-0.59%
2020-02-13	0	75.80	-	-	75.80	75.80	100	7,580	75.800	67.45	-	-	67.45	67.45	112	67.453	-0.26%
2020-02-12	0	76.00	-	-	-	-	0	0	-	67.63	-	-	-	-	0	-	0.00%
2020-02-11	0	76.00	76.00	76.25	-	-	0	0	-	67.63	67.63	67.85	-	-	0	-	0.07%
2020-02-10	0	75.95	-	-	76.10	76.10	50	3,805	76.100	67.59	-	-	67.72	67.72	56	67.720	-0.78%
2020-02-07	0	76.55	-	-	-	-	0	0	-	68.12	-	-	-	-	0	-	0.00%
2020-02-06	0	76.55	-	-	76.55	76.55	1,200	91,860	76.550	68.12	-	-	68.12	68.12	1,348	68.120	1.19%
2020-02-05	0	75.65	-	-	75.65	75.65	100	7,565	75.650	67.32	-	-	67.32	67.32	112	67.320	0.80%
2020-02-04	0	75.05	74.65	75.65	-	-	0	0	-	66.79	66.43	67.32	-	-	0	-	0.40%
2020-02-03	0	74.75	74.50	-	74.75	74.75	250	18,687	74.748	66.52	66.30	-	66.52	66.52	281	66.517	-1.19%
2020-01-31	0	75.65	-	-	76.50	76.50	250	19,125	76.500	67.32	-	-	68.08	68.08	281	68.076	-1.43%
2020-01-30	0	76.75	76.40	-	-	-	0	0	-	68.30	67.99	-	-	-	0	-	-0.78%
2020-01-29	0	77.35	-	-	-	-	0	0	-	68.83	-	-	-	-	0	-	-2.34%
2020-01-24	0	79.20	-	80.05	-	-	0	0	-	70.48	-	71.24	-	-	0	-	0.00%
2020-01-23	0	79.20	79.05	79.55	79.20	79.35	350	27,750	79.286	70.48	70.35	70.79	70.48	70.61	393	70.555	-0.25%
2020-01-22	0	79.40	-	80.05	-	-	0	0	-	70.66	-	71.24	-	-	0	-	-0.31%
2020-01-21	0	79.65	-	80.05	-	-	0	0	-	70.88	-	71.24	-	-	0	-	-0.44%
2020-01-20	0	80.00	-	-	-	-	0	0	-	71.19	-	-	-	-	0	-	-0.44%
2020-01-17	0	80.35	-	-	80.25	80.25	500	40,125	80.250	71.50	-	-	71.41	71.41	562	71.413	0.31%
2020-01-16	0	80.10	-	-	-	-	0	0	-	71.28	-	-	-	-	0	-	0.00%
2020-01-15	0	80.10	-	-	-	-	0	0	-	71.28	-	-	-	-	0	-	-0.31%
2020-01-14	0	80.35	-	-	80.35	80.35	50	4,017	80.340	71.50	-	-	71.50	71.50	56	71.493	-0.43%
2020-01-13	0	80.70	-	-	80.75	80.75	500	40,375	80.750	71.81	-	-	71.86	71.86	562	71.858	0.94%
2020-01-10	0	79.95	-	-	-	-	0	0	-	71.15	-	-	-	-	0	-	0.13%
2020-01-09	0	79.85	-	-	-	-	0	0	-	71.06	-	-	-	-	0	-	0.19%
2020-01-08	0	79.70	-	-	-	-	0	0	-	70.92	-	-	-	-	0	-	-0.38%
2020-01-07	0	80.00	-	-	-	-	0	0	-	71.19	-	-	-	-	0	-	0.50%
2020-01-06	0	79.60	-	-	79.60	79.60	1,700	135,320	79.600	70.83	-	-	70.83	70.83	1,910	70.835	-0.31%
2020-01-03	0	79.85	-	-	-	-	0	0	-	71.06	-	-	-	-	0	-	-0.75%
2020-01-02	0	80.45	-	-	-	-	0	0	-	71.59	-	-	-	-	0	-	0.00%
2019-12-31	0	80.45	-	-	-	-	0	0	-	71.59	-	-	-	-	0	-	-0.12%
2019-12-30	0	80.55	-	-	-	-	0	0	-	71.68	-	-	-	-	0	-	0.00%
2019-12-27	0	80.55	-	-	80.10	80.60	2,000	160,452	80.226	71.68	-	-	71.28	71.72	2,247	71.392	0.69%
2019-12-24	0	80.00	80.00	80.10	-	-	0	0	-	71.19	71.19	71.28	-	-	0	-	0.00%
2019-12-23	0	80.00	78.50	80.10	-	-	0	0	-	71.19	69.86	71.28	-	-	0	-	0.76%
2019-12-20	0	79.40	78.50	-	-	-	0	0	-	70.66	69.86	-	-	-	0	-	-0.13%
2019-12-19	0	79.50	78.50	-	79.50	79.50	99	7,870	79.495	70.75	69.86	-	70.75	70.75	111	70.741	0.51%
2019-12-18	0	79.10	78.50	-	79.05	79.05	250	19,762	79.048	70.39	69.86	-	70.35	70.35	281	70.343	0.38%
2019-12-17	0	78.80	81.15	-	78.45	78.80	4,316	338,846	78.509	70.12	72.21	-	69.81	70.12	4,850	69.864	-0.13%
2019-12-16	0	78.90	-	-	-	-	0	0	-	70.21	-	-	-	-	0	-	-0.38%
2019-12-13	0	79.20	-	-	-	-	0	0	-	70.48	-	-	-	-	0	-	0.89%
2019-12-12	0	78.50	-	-	-	-	0	0	-	69.86	-	-	-	-	0	-	0.00%
2019-12-11	0	78.50	-	-	78.55	78.55	350	27,492	78.549	69.86	-	-	69.90	69.90	393	69.899	-0.13%
2019-12-10	0	78.60	-	-	-	-	0	0	-	69.94	-	-	-	-	0	-	0.00%
2019-12-09	0	78.60	-	-	78.45	78.60	500	39,292	78.584	69.94	-	-	69.81	69.94	562	69.930	-0.44%
2019-12-06	0	78.95	-	-	78.95	78.95	150	11,842	78.947	70.26	-	-	70.26	70.26	169	70.253	0.77%
2019-12-05	0	78.35	-	-	-	-	0	0	-	69.72	-	-	-	-	0	-	0.38%
2019-12-04	0	78.05	77.95	-	-	-	0	0	-	69.46	69.37	-	-	-	0	-	-0.38%
2019-12-03	0	78.35	78.20	78.75	-	-	0	0	-	69.72	69.59	70.08	-	-	0	-	0.00%
2019-12-02	0	78.35	77.40	-	-	-	0	0	-	69.72	68.88	-	-	-	0	-	0.00%
2019-11-29	0	78.35	78.00	-	-	-	0	0	-	69.72	69.41	-	-	-	0	-	-0.63%
2019-11-28	0	78.85	78.00	-	-	-	0	0	-	70.17	69.41	-	-	-	0	-	-0.19%
2019-11-27	0	79.00	77.40	-	-	-	0	0	-	70.30	68.88	-	-	-	0	-	0.00%
2019-11-26	0	79.00	78.50	79.25	79.00	79.00	400	31,600	79.000	70.30	69.86	70.52	70.30	70.30	449	70.301	-0.25%
2019-11-25	0	79.20	-	-	-	-	0	0	-	70.48	-	-	-	-	0	-	0.00%
2019-11-22	0	79.20	78.80	79.45	79.20	79.20	50	3,960	79.200	70.48	70.12	70.70	70.48	70.48	56	70.479	0.13%
2019-11-21	0	79.10	78.65	79.10	-	-	0	0	-	70.39	69.99	70.39	-	-	0	-	-0.63%
2019-11-20	0	79.60	79.30	79.95	-	-	0	0	-	70.83	70.57	71.15	-	-	0	-	0.00%
2019-11-19	0	79.60	79.50	80.10	-	-	0	0	-	70.83	70.75	71.28	-	-	0	-	0.00%
2019-11-18	0	79.60	79.00	-	79.50	80.00	2,100	166,975	79.512	70.83	70.30	-	70.75	71.19	2,360	70.756	-0.56%
2019-11-15	0	80.05	79.00	-	80.10	80.10	50	4,005	80.100	71.24	70.30	-	71.28	71.28	56	71.280	0.69%
2019-11-14	0	79.50	-	-	79.40	80.00	600	47,730	79.550	70.75	-	-	70.66	71.19	674	70.790	-0.87%
2019-11-13	0	80.20	-	-	80.35	80.35	100	8,035	80.350	71.37	-	-	71.50	71.50	112	71.502	-0.56%
2019-11-12	0	80.65	80.45	81.15	-	-	0	0	-	71.77	71.59	72.21	-	-	0	-	0.00%
2019-11-11	0	80.65	-	-	-	-	0	0	-	71.77	-	-	-	-	0	-	-0.62%
2019-11-08	0	81.15	80.70	81.35	81.15	81.15	50	4,057	81.140	72.21	71.81	72.39	72.21	72.21	56	72.205	0.19%
2019-11-07	0	81.00	79.80	-	-	-	0	0	-	72.08	71.01	-	-	-	0	-	-0.12%
2019-11-06	0	81.10	-	-	-	-	0	0	-	72.17	-	-	-	-	0	-	-0.49%
2019-11-05	0	81.50	79.80	-	80.70	81.50	1,575	127,340	80.851	72.53	71.01	-	71.81	72.53	1,770	71.948	1.31%
2019-11-04	0	80.45	80.35	-	-	-	0	0	-	71.59	71.50	-	-	-	0	-	0.75%
2019-11-01	0	79.85	-	-	-	-	0	0	-	71.06	-	-	-	-	0	-	0.13%
2019-10-31	0	79.75	-	-	-	-	0	0	-	70.97	-	-	-	-	0	-	0.06%
2019-10-30	0	79.70	-	-	-	-	0	0	-	70.92	-	-	-	-	0	-	0.57%
2019-10-29	0	79.25	-	-	-	-	0	0	-	70.52	-	-	-	-	0	-	0.13%
2019-10-28	0	79.15	-	-	79.15	79.15	500	39,575	79.150	70.43	-	-	70.43	70.43	562	70.434	0.06%
2019-10-25	0	79.10	-	-	79.10	79.10	1,275	100,850	79.098	70.39	-	-	70.39	70.39	1,433	70.388	-0.63%
2019-10-24	0	79.60	-	-	-	-	0	0	-	70.83	-	-	-	-	0	-	0.51%
2019-10-23	0	79.20	-	-	79.10	79.10	1,000	79,100	79.100	70.48	-	-	70.39	70.39	1,124	70.390	-0.13%
2019-10-22	0	79.30	79.00	79.30	-	-	0	0	-	70.57	70.30	70.57	-	-	0	-	0.00%
2019-10-21	0	79.30	79.00	-	79.30	79.30	50	3,965	79.300	70.57	70.30	-	70.57	70.57	56	70.568	0.70%
2019-10-18	0	78.75	-	-	-	-	0	0	-	70.08	-	-	-	-	0	-	0.13%
2019-10-17	0	78.65	-	-	-	-	0	0	-	69.99	-	-	-	-	0	-	0.06%
2019-10-16	0	78.60	-	-	78.60	78.60	100	7,860	78.600	69.94	-	-	69.94	69.94	112	69.945	0.45%
2019-10-15	0	78.25	77.90	78.55	-	-	0	0	-	69.63	69.32	69.90	-	-	0	-	0.00%
2019-10-14	0	78.25	-	-	-	-	0	0	-	69.63	-	-	-	-	0	-	0.84%
2019-10-11	0	77.60	-	-	-	-	0	0	-	69.05	-	-	-	-	0	-	0.32%
2019-10-10	0	77.35	76.00	-	77.60	77.60	50	3,880	77.600	68.83	67.63	-	69.05	69.05	56	69.055	0.06%
2019-10-09	0	77.30	76.80	77.40	-	-	0	0	-	68.79	68.34	68.88	-	-	0	-	-0.26%
2019-10-08	0	77.50	-	-	77.05	77.50	1,300	100,417	77.244	68.97	-	-	68.57	68.97	1,461	68.738	0.45%
2019-10-04	0	77.15	76.40	77.20	77.00	77.20	1,950	150,375	77.115	68.65	67.99	68.70	68.52	68.70	2,191	68.624	0.13%
2019-10-03	0	77.05	73.00	-	-	-	0	0	-	68.57	64.96	-	-	-	0	-	-0.32%
2019-10-02	0	77.30	-	77.30	77.40	77.80	550	42,715	77.664	68.79	-	68.79	68.88	69.23	618	69.111	-1.72%
2019-09-30	0	78.65	78.25	-	-	-	0	0	-	69.99	69.63	-	-	-	0	-	0.00%
2019-09-27	0	78.65	77.80	-	-	-	0	0	-	69.99	69.23	-	-	-	0	-	0.00%
2019-09-26	0	78.65	78.15	-	-	-	0	0	-	69.99	69.54	-	-	-	0	-	0.06%
2019-09-25	0	78.60	78.15	-	78.15	78.70	1,000	78,475	78.475	69.94	69.54	-	69.54	70.03	1,124	69.833	-0.51%
2019-09-24	0	79.00	78.70	-	-	-	0	0	-	70.30	70.03	-	-	-	0	-	0.00%
2019-09-23	0	79.00	-	-	78.90	79.00	750	59,340	79.120	70.30	-	-	70.21	70.30	843	70.407	-0.50%
2019-09-20	0	79.40	79.00	-	79.40	79.40	350	27,790	79.400	70.66	70.30	-	70.66	70.66	393	70.657	-0.19%
2019-09-19	0	79.55	79.20	79.65	-	-	0	0	-	70.79	70.48	70.88	-	-	0	-	-0.19%
2019-09-18	0	79.70	-	-	-	-	0	0	-	70.92	-	-	-	-	0	-	0.00%
2019-09-17	0	79.70	-	-	79.55	79.75	1,550	123,387	79.605	70.92	-	-	70.79	70.97	1,742	70.839	-0.19%
2019-09-16	0	79.85	79.80	-	79.90	80.00	850	67,975	79.971	71.06	71.01	-	71.10	71.19	955	71.164	-0.50%
2019-09-13	0	80.25	80.25	-	-	-	0	0	-	71.41	71.41	-	-	-	0	-	0.00%
2019-09-12	0	80.25	-	-	-	-	0	0	-	71.41	-	-	-	-	0	-	0.31%
2019-09-11	0	80.00	-	80.50	-	-	0	0	-	71.19	-	71.64	-	-	0	-	0.00%
2019-09-10	0	80.00	-	-	-	-	0	0	-	71.19	-	-	-	-	0	-	-0.19%
2019-09-09	0	80.15	-	-	80.15	80.15	300	24,045	80.150	71.32	-	-	71.32	71.32	337	71.324	0.82%
2019-09-06	0	79.50	79.40	80.10	-	-	0	0	-	70.75	70.66	71.28	-	-	0	-	0.44%
2019-09-05	0	79.15	-	-	-	-	0	0	-	70.43	-	-	-	-	0	-	0.51%
2019-09-04	0	78.75	-	-	78.25	78.25	50	3,912	78.240	70.08	-	-	69.63	69.63	56	69.624	0.32%
2019-09-03	0	78.50	78.00	-	78.55	78.55	500	39,275	78.550	69.86	69.41	-	69.90	69.90	562	69.900	-1.13%
2019-09-02	0	79.40	-	-	-	-	0	0	-	70.66	-	-	-	-	0	-	0.00%
2019-08-30	0	79.40	-	-	78.90	78.90	250	19,725	78.900	70.66	-	-	70.21	70.21	281	70.212	1.21%
2019-08-29	0	78.45	77.50	-	-	-	0	0	-	69.81	68.97	-	-	-	0	-	0.51%
2019-08-28	0	78.05	77.85	78.45	-	-	0	0	-	69.46	69.28	69.81	-	-	0	-	0.00%
2019-08-27	0	78.05	77.85	78.50	-	-	0	0	-	69.46	69.28	69.86	-	-	0	-	0.00%
2019-08-26	0	78.05	77.50	-	78.05	78.10	6,000	468,350	78.058	69.46	68.97	-	69.46	69.50	6,742	69.463	-1.08%
2019-08-23	0	78.90	78.55	-	-	-	0	0	-	70.21	69.90	-	-	-	0	-	0.00%
2019-08-22	0	78.90	78.20	-	-	-	0	0	-	70.21	69.59	-	-	-	0	-	-0.13%
2019-08-21	0	79.00	78.20	-	-	-	0	0	-	70.30	69.59	-	-	-	0	-	0.00%
2019-08-20	0	79.00	78.20	-	78.65	79.00	700	55,090	78.700	70.30	69.59	-	69.99	70.30	787	70.034	0.13%
2019-08-19	0	78.90	-	79.50	-	-	0	0	-	70.21	-	70.75	-	-	0	-	0.90%
2019-08-16	0	78.20	-	79.50	-	-	0	0	-	69.59	-	70.75	-	-	0	-	0.00%
2019-08-15	0	78.20	-	-	-	-	0	0	-	69.59	-	-	-	-	0	-	-0.13%
2019-08-14	0	78.30	-	-	-	-	0	0	-	69.68	-	-	-	-	0	-	0.19%
2019-08-13	0	78.15	-	79.00	-	-	0	0	-	69.54	-	70.30	-	-	0	-	-1.51%
2019-08-12	0	79.35	-	-	-	-	0	0	-	70.61	-	-	-	-	0	-	-0.38%
2019-08-09	0	79.65	-	-	-	-	0	0	-	70.88	-	-	-	-	0	-	0.00%
2019-08-08	0	79.65	-	-	79.65	79.65	50	3,982	79.640	70.88	-	-	70.88	70.88	56	70.870	0.76%
2019-08-07	0	79.05	-	-	78.50	78.50	700	54,950	78.500	70.35	-	-	69.86	69.86	787	69.856	0.06%
2019-08-06	0	79.00	-	-	-	-	0	0	-	70.30	-	-	-	-	0	-	-1.13%
2019-08-05	0	79.90	79.50	80.20	-	-	0	0	-	71.10	70.75	71.37	-	-	0	-	-1.66%
2019-08-02	0	81.25	80.80	81.45	81.25	81.25	50	4,062	81.240	72.30	71.90	72.48	72.30	72.30	56	72.294	-1.16%
2019-08-01	0	82.20	-	-	82.10	82.20	500	41,075	82.150	73.15	-	-	73.06	73.15	562	73.104	0.12%
2019-07-31	0	82.10	82.10	82.55	82.10	82.10	1,100	90,310	82.100	73.06	73.06	73.46	73.06	73.06	1,236	73.059	-0.42%
2019-07-30	0	82.45	82.00	-	-	-	0	0	-	73.37	72.97	-	-	-	0	-	0.00%
2019-07-29	0	82.45	82.00	-	-	-	0	0	-	73.37	72.97	-	-	-	0	-	0.00%
2019-07-26	0	82.45	-	-	82.45	82.90	300	24,802	82.673	73.37	-	-	73.37	73.77	337	73.569	-0.72%
2019-07-25	0	83.05	-	-	83.05	83.05	400	33,220	83.050	73.90	-	-	73.90	73.90	449	73.905	0.00%
2019-07-24	0	83.05	-	-	82.90	83.10	1,100	91,210	82.918	73.90	-	-	73.77	73.95	1,236	73.787	-0.18%
2019-07-23	0	83.20	82.90	83.30	-	-	0	0	-	74.04	73.77	74.13	-	-	0	-	0.00%
2019-07-22	0	83.20	82.80	-	83.25	83.25	750	62,437	83.249	74.04	73.68	-	74.08	74.08	843	74.082	-0.24%
2019-07-19	0	83.40	-	-	-	-	0	0	-	74.22	-	-	-	-	0	-	0.00%
2019-07-18	0	83.40	83.00	-	83.40	83.40	100	8,340	83.400	74.22	73.86	-	74.22	74.22	112	74.216	0.00%
2019-07-17	0	83.40	83.00	-	-	-	0	0	-	74.22	73.86	-	-	-	0	-	-0.66%
2019-07-16	0	83.95	-	-	-	-	0	0	-	74.71	-	-	-	-	0	-	-0.30%
2019-07-15	0	84.20	-	-	83.45	84.20	16,350	1,365,180	83.497	74.93	-	-	74.26	74.93	18,373	74.303	0.84%
2019-07-12	0	83.50	83.40	-	84.00	84.00	100	8,400	84.000	74.31	74.22	-	74.75	74.75	112	74.750	-0.54%
2019-07-11	0	83.95	-	-	83.95	83.95	500	41,975	83.950	74.71	-	-	74.71	74.71	562	74.706	1.45%
2019-07-10	0	82.75	-	-	-	-	0	0	-	73.64	-	-	-	-	0	-	0.00%
2019-07-09	0	82.75	-	-	-	-	0	0	-	73.64	-	-	-	-	0	-	0.00%
2019-07-08	0	82.75	82.20	82.90	82.75	82.75	50	4,137	82.740	73.64	73.15	73.77	73.64	73.64	56	73.629	-0.36%
2019-07-05	0	83.05	-	-	83.10	83.10	150	12,465	83.100	73.90	-	-	73.95	73.95	169	73.949	-0.06%
2019-07-04	0	83.10	83.10	-	-	-	0	0	-	73.95	73.95	-	-	-	0	-	0.00%
2019-07-03	0	83.10	82.35	-	-	-	0	0	-	73.95	73.28	-	-	-	0	-	0.00%
2019-07-02	0	83.10	82.35	-	-	-	0	0	-	73.95	73.28	-	-	-	0	-	0.91%
2019-06-28	0	82.35	-	-	82.20	82.30	500	41,115	82.230	73.28	-	-	73.15	73.24	562	73.175	0.06%
2019-06-27	0	82.30	82.30	82.70	-	-	0	0	-	73.24	73.24	73.59	-	-	0	-	0.24%
2019-06-26	0	82.10	82.10	-	-	-	0	0	-	73.06	73.06	-	-	-	0	-	0.00%
2019-06-25	0	82.10	-	82.70	82.10	82.10	3,000	246,300	82.100	73.06	-	73.59	73.06	73.06	3,371	73.059	0.00%
2019-06-24	0	82.10	81.95	82.60	82.10	82.10	50	4,105	82.100	73.06	72.93	73.50	73.06	73.06	56	73.059	0.31%
2019-06-21	0	81.85	-	82.60	-	-	0	0	-	72.84	-	73.50	-	-	0	-	0.00%
2019-06-20	0	81.85	-	82.05	81.75	81.85	1,050	85,922	81.831	72.84	-	73.01	72.75	72.84	1,180	72.819	0.92%
2019-06-19	0	81.10	81.00	-	80.65	81.00	850	68,730	80.859	72.17	72.08	-	71.77	72.08	955	71.955	1.88%
2019-06-18	0	79.60	-	79.60	-	-	0	0	-	70.83	-	70.83	-	-	0	-	-0.06%
2019-06-17	0	79.65	-	79.65	-	-	0	0	-	70.88	-	70.88	-	-	0	-	-0.50%
2019-06-14	0	80.05	-	80.15	80.20	80.25	400	32,090	80.225	71.24	-	71.32	71.37	71.41	449	71.391	-0.62%
2019-06-13	0	80.55	-	-	-	-	0	0	-	71.68	-	-	-	-	0	-	0.00%
2019-06-12	0	80.55	-	-	-	-	0	0	-	71.68	-	-	-	-	0	-	-0.37%
2019-06-11	0	80.85	-	-	80.70	80.95	950	76,722	80.760	71.95	-	-	71.81	72.04	1,068	71.867	0.00%
2019-06-10	0	80.85	-	-	80.55	80.85	1,350	109,072	80.794	71.95	-	-	71.68	71.95	1,517	71.897	0.68%
2019-06-06	0	80.30	80.00	-	-	-	0	0	-	71.46	71.19	-	-	-	0	-	0.00%
2019-06-05	0	80.30	80.10	-	80.30	80.30	500	40,150	80.300	71.46	71.28	-	71.46	71.46	562	71.458	0.38%
2019-06-04	0	80.00	79.50	-	79.70	80.00	1,150	91,850	79.870	71.19	70.75	-	70.92	71.19	1,292	71.074	0.63%
2019-06-03	0	79.50	79.00	-	-	-	0	0	-	70.75	70.30	-	-	-	0	-	1.15%
2019-05-31	0	78.60	78.00	-	-	-	0	0	-	69.94	69.41	-	-	-	0	-	0.26%
2019-05-30	0	78.40	77.95	78.40	78.40	78.40	2,550	199,920	78.400	69.77	69.37	69.77	69.77	69.77	2,866	69.767	0.84%
2019-05-29	0	77.75	77.15	-	77.55	77.75	150	11,642	77.613	69.19	68.65	-	69.01	69.19	169	69.067	0.26%
2019-05-28	0	77.55	77.15	-	-	-	0	0	-	69.01	68.65	-	-	-	0	-	0.00%
2019-05-27	0	77.55	77.50	-	77.55	77.55	200	15,510	77.550	69.01	68.97	-	69.01	69.01	225	69.010	0.98%
2019-05-24	0	76.80	76.80	77.50	-	-	0	0	-	68.34	68.34	68.97	-	-	0	-	0.26%
2019-05-23	0	76.60	76.50	77.05	76.25	76.25	6,000	457,500	76.250	68.16	68.08	68.57	67.85	67.85	6,742	67.853	0.46%
2019-05-22	0	76.25	76.00	-	-	-	0	0	-	67.85	67.63	-	-	-	0	-	0.13%
2019-05-21	0	76.15	75.50	-	-	-	0	0	-	67.76	67.19	-	-	-	0	-	0.26%
2019-05-20	0	75.95	75.00	-	-	-	0	0	-	67.59	66.74	-	-	-	0	-	0.00%
2019-05-17	0	75.95	75.80	-	-	-	0	0	-	67.59	67.45	-	-	-	0	-	-0.46%
2019-05-16	0	76.30	76.00	-	76.30	76.50	3,550	271,375	76.444	67.90	67.63	-	67.90	68.08	3,989	68.026	-0.91%
2019-05-15	0	77.00	-	-	77.00	77.00	50	3,850	77.000	68.52	-	-	68.52	68.52	56	68.521	0.13%
2019-05-14	0	76.90	76.55	-	76.80	76.85	100	7,682	76.820	68.43	68.12	-	68.34	68.39	112	68.361	-1.98%
2019-05-10	0	78.45	78.10	-	78.45	78.45	400	31,380	78.450	69.81	69.50	-	69.81	69.81	449	69.811	0.13%
2019-05-09	0	78.35	-	-	-	-	0	0	-	69.72	-	-	-	-	0	-	-0.95%
2019-05-08	0	79.10	-	-	79.10	79.10	50	3,955	79.100	70.39	-	-	70.39	70.39	56	70.390	-0.25%
2019-05-07	0	79.30	-	-	-	-	0	0	-	70.57	-	-	-	-	0	-	0.25%
2019-05-06	0	79.10	-	-	-	-	0	0	-	70.39	-	-	-	-	0	-	-0.82%
2019-05-03	0	79.75	-	-	-	-	0	0	-	70.97	-	-	-	-	0	-	0.00%
2019-05-02	0	79.75	-	-	-	-	0	0	-	70.97	-	-	-	-	0	-	0.00%
2019-04-30	0	79.75	79.65	-	-	-	0	0	-	70.97	70.88	-	-	-	0	-	0.06%
2019-04-29	0	79.70	-	-	-	-	0	0	-	70.92	-	-	-	-	0	-	0.00%
2019-04-26	0	79.70	-	-	79.70	79.70	600	47,820	79.700	70.92	-	-	70.92	70.92	674	70.924	0.00%
2019-04-25	0	79.70	-	-	-	-	0	0	-	70.92	-	-	-	-	0	-	0.00%
2019-04-24	0	79.70	-	-	79.70	80.00	100	7,985	79.850	70.92	-	-	70.92	71.19	112	71.057	-0.56%
2019-04-23	0	80.15	-	-	-	-	0	0	-	71.32	-	-	-	-	0	-	0.00%
2019-04-18	0	80.15	-	-	-	-	0	0	-	71.32	-	-	-	-	0	-	0.00%
2019-04-17	0	80.15	-	-	-	-	0	0	-	71.32	-	-	-	-	0	-	0.00%
2019-04-16	0	80.15	-	-	80.15	80.15	50	4,007	80.140	71.32	-	-	71.32	71.32	56	71.315	0.00%
2019-04-15	0	80.15	-	-	80.15	80.15	150	12,022	80.147	71.32	-	-	71.32	71.32	169	71.321	0.25%
2019-04-12	0	79.95	-	80.25	-	-	0	0	-	71.15	-	71.41	-	-	0	-	-0.25%
2019-04-11	0	80.15	-	-	80.15	80.35	900	72,217	80.241	71.32	-	-	71.32	71.50	1,011	71.405	-0.06%
2019-04-10	0	80.20	80.20	-	-	-	0	0	-	71.37	71.37	-	-	-	0	-	0.06%
2019-04-09	0	80.15	-	-	-	-	0	0	-	71.32	-	-	-	-	0	-	0.00%
2019-04-08	0	80.15	-	-	-	-	0	0	-	71.32	-	-	-	-	0	-	-0.19%
2019-04-04	0	80.30	79.00	-	80.30	80.30	600	48,180	80.300	71.46	70.30	-	71.46	71.46	674	71.458	0.31%
2019-04-03	0	80.05	79.00	-	-	-	0	0	-	71.24	70.30	-	-	-	0	-	0.13%
2019-04-02	0	79.95	79.00	-	79.65	80.15	5,300	423,135	79.837	71.15	70.30	-	70.88	71.32	5,956	71.045	0.44%
2019-04-01	0	79.60	79.35	-	-	-	0	0	-	70.83	70.61	-	-	-	0	-	0.00%
2019-03-29	0	79.60	-	-	79.45	79.60	20,200	1,607,275	79.568	70.83	-	-	70.70	70.83	22,700	70.806	0.25%
2019-03-28	0	79.40	-	79.40	-	-	0	0	-	70.66	-	70.66	-	-	0	-	-0.44%
2019-03-27	0	79.75	-	-	-	-	0	0	-	70.97	-	-	-	-	0	-	-0.06%
2019-03-26	0	79.80	-	-	79.80	80.05	38,650	3,089,682	79.940	71.01	-	-	71.01	71.24	43,433	71.137	-0.19%
2019-03-25	0	79.95	-	-	-	-	0	0	-	71.15	-	-	-	-	0	-	-1.05%
2019-03-22	0	80.80	-	-	-	-	0	0	-	71.90	-	-	-	-	0	-	0.00%
2019-03-21	0	80.80	-	-	80.90	80.90	50	4,045	80.900	71.90	-	-	71.99	71.99	56	71.991	0.56%
2019-03-20	0	80.35	-	-	-	-	0	0	-	71.50	-	-	-	-	0	-	0.00%
2019-03-19	0	80.35	-	-	-	-	0	0	-	71.50	-	-	-	-	0	-	0.00%
2019-03-18	0	80.35	-	80.35	80.35	80.35	100	8,035	80.350	71.50	-	71.50	71.50	71.50	112	71.502	0.75%
2019-03-15	0	79.75	78.00	-	79.50	79.85	150	11,942	79.613	70.97	69.41	-	70.75	71.06	169	70.846	0.31%
2019-03-14	0	79.50	79.00	-	-	-	0	0	-	70.75	70.30	-	-	-	0	-	0.00%
2019-03-13	0	79.50	79.00	-	-	-	0	0	-	70.75	70.30	-	-	-	0	-	0.00%
2019-03-12	0	79.50	79.00	-	79.35	79.75	1,250	99,457	79.566	70.75	70.30	-	70.61	70.97	1,405	70.804	-0.25%
2019-03-11	0	79.70	79.00	-	-	-	0	0	-	70.92	70.30	-	-	-	0	-	0.00%
2019-03-08	0	79.70	79.00	-	80.05	80.10	1,650	132,145	80.088	70.92	70.30	-	71.24	71.28	1,854	71.269	-0.56%
2019-03-07	0	80.15	80.10	-	-	-	0	0	-	71.32	71.28	-	-	-	0	-	0.00%
2019-03-06	0	80.15	-	-	-	-	0	0	-	71.32	-	-	-	-	0	-	0.00%
2019-03-05	0	80.15	-	-	-	-	0	0	-	71.32	-	-	-	-	0	-	-0.50%
2019-03-04	0	80.55	80.10	-	80.55	80.60	3,600	290,110	80.586	71.68	71.28	-	71.68	71.72	4,045	71.712	-0.31%
2019-03-01	0	80.80	80.45	-	80.70	80.80	1,250	100,900	80.720	71.90	71.59	-	71.81	71.90	1,405	71.831	-0.43%
2019-02-28	0	81.15	80.60	81.40	82.10	82.10	200	16,420	82.100	72.21	71.72	72.44	73.06	73.06	225	73.059	-1.34%
2019-02-27	0	82.25	82.10	-	-	-	0	0	-	73.19	73.06	-	-	-	0	-	0.00%
2019-02-26	0	82.25	82.10	-	-	-	0	0	-	73.19	73.06	-	-	-	0	-	0.00%
2019-02-25	0	82.25	80.80	-	82.25	82.40	9,000	740,900	82.322	73.19	71.90	-	73.19	73.33	10,114	73.257	0.37%
2019-02-22	0	81.95	80.80	-	-	-	0	0	-	72.93	71.90	-	-	-	0	-	0.06%
2019-02-21	0	81.90	80.80	-	-	-	0	0	-	72.88	71.90	-	-	-	0	-	0.06%
2019-02-20	0	81.85	80.80	-	-	-	0	0	-	72.84	71.90	-	-	-	0	-	0.49%
2019-02-19	0	81.45	-	81.50	81.00	81.50	500	40,625	81.250	72.48	-	72.53	72.08	72.53	562	72.303	0.49%
2019-02-18	0	81.05	81.05	-	-	-	0	0	-	72.12	72.12	-	-	-	0	-	0.93%
2019-02-15	0	80.30	-	80.55	80.50	80.50	2,200	177,100	80.500	71.46	-	71.68	71.64	71.64	2,472	71.635	-0.43%
2019-02-14	0	80.65	-	-	-	-	0	0	-	71.77	-	-	-	-	0	-	0.00%
2019-02-13	0	80.65	-	-	80.65	81.00	10,000	808,350	80.835	71.77	-	-	71.77	72.08	11,237	71.934	-0.62%
2019-02-12	0	81.15	-	-	81.15	81.35	450	36,557	81.238	72.21	-	-	72.21	72.39	506	72.292	-0.25%
2019-02-11	0	81.35	81.35	-	81.35	81.40	300	24,407	81.357	72.39	72.39	-	72.39	72.44	337	72.398	-0.31%
2019-02-08	0	81.60	81.35	-	81.60	81.60	4,300	350,880	81.600	72.61	72.39	-	72.61	72.61	4,832	72.614	-0.24%
2019-02-04	0	81.80	-	-	-	-	0	0	-	72.79	-	-	-	-	0	-	-0.30%
2019-02-01	0	82.05	81.80	-	-	-	0	0	-	73.01	72.79	-	-	-	0	-	0.12%
2019-01-31	0	81.95	81.00	-	80.90	82.10	850	69,485	81.747	72.93	72.08	-	71.99	73.06	955	72.745	1.42%
2019-01-30	0	80.80	-	80.90	-	-	0	0	-	71.90	-	71.99	-	-	0	-	0.00%
2019-01-29	0	80.80	-	-	80.80	80.80	1,300	105,040	80.800	71.90	-	-	71.90	71.90	1,461	71.902	0.06%
2019-01-28	0	80.75	80.75	81.25	-	-	0	0	-	71.86	71.86	72.30	-	-	0	-	0.06%
2019-01-25	0	80.70	-	-	80.70	80.70	150	12,105	80.700	71.81	-	-	71.81	71.81	169	71.813	0.62%
2019-01-24	0	80.20	-	-	-	-	0	0	-	71.37	-	-	-	-	0	-	0.12%
2019-01-23	0	80.10	-	-	-	-	0	0	-	71.28	-	-	-	-	0	-	0.06%
2019-01-22	0	80.05	-	-	80.40	80.40	150	12,060	80.400	71.24	-	-	71.55	71.55	169	71.546	-0.31%
2019-01-21	0	80.30	-	-	-	-	0	0	-	71.46	-	-	-	-	0	-	0.00%
2019-01-18	0	80.30	-	-	80.30	80.55	450	36,185	80.411	71.46	-	-	71.46	71.68	506	71.556	0.88%
2019-01-17	0	79.60	-	-	-	-	0	0	-	70.83	-	-	-	-	0	-	0.06%
2019-01-16	0	79.55	-	-	-	-	0	0	-	70.79	-	-	-	-	0	-	-0.13%
2019-01-15	0	79.65	-	-	-	-	0	0	-	70.88	-	-	-	-	0	-	0.50%
2019-01-14	0	79.25	-	-	79.25	79.25	500	39,625	79.250	70.52	-	-	70.52	70.52	562	70.523	-0.31%
2019-01-11	0	79.50	-	-	-	-	0	0	-	70.75	-	-	-	-	0	-	0.44%
2019-01-10	0	79.15	-	-	-	-	0	0	-	70.43	-	-	-	-	0	-	0.44%
2019-01-09	0	78.80	-	-	-	-	0	0	-	70.12	-	-	-	-	0	-	0.64%
2019-01-08	0	78.30	-	-	-	-	0	0	-	69.68	-	-	-	-	0	-	-0.70%
2019-01-07	0	78.85	-	-	78.85	78.85	500	39,425	78.850	70.17	-	-	70.17	70.17	562	70.167	2.27%
2019-01-04	0	77.10	-	-	-	-	0	0	-	68.61	-	-	-	-	0	-	1.05%
2019-01-03	0	76.30	-	-	-	-	0	0	-	67.90	-	-	-	-	0	-	0.00%
2019-01-02	0	76.30	-	-	-	-	0	0	-	67.90	-	-	-	-	0	-	-0.20%
2018-12-31	0	76.45	-	-	-	-	0	0	-	68.03	-	-	-	-	0	-	0.72%
2018-12-28	0	75.90	-	-	-	-	0	0	-	67.54	-	-	-	-	0	-	0.20%
2018-12-27	0	75.75	-	-	-	-	0	0	-	67.41	-	-	-	-	0	-	0.00%
2018-12-24	0	75.75	-	-	-	-	0	0	-	67.41	-	-	-	-	0	-	0.00%
2018-12-21	0	75.75	-	-	-	-	0	0	-	67.41	-	-	-	-	0	-	0.00%
2018-12-20	0	75.75	-	-	75.75	75.75	50	3,787	75.740	67.41	-	-	67.41	67.41	56	67.400	0.00%
2018-12-19	0	75.75	-	-	-	-	0	0	-	67.41	-	-	-	-	0	-	0.93%
2018-12-18	0	75.05	-	-	-	-	0	0	-	66.79	-	-	-	-	0	-	-0.99%
2018-12-17	0	75.80	-	-	-	-	0	0	-	67.45	-	-	-	-	0	-	-0.13%
2018-12-14	0	75.90	-	-	-	-	0	0	-	67.54	-	-	-	-	0	-	-0.72%
2018-12-13	0	76.45	-	-	-	-	0	0	-	68.03	-	-	-	-	0	-	0.86%
2018-12-12	0	75.80	-	-	-	-	0	0	-	67.45	-	-	-	-	0	-	0.00%
2018-12-11	0	75.80	-	-	-	-	0	0	-	67.45	-	-	-	-	0	-	0.00%
2018-12-10	0	75.80	-	-	-	-	0	0	-	67.45	-	-	-	-	0	-	-1.11%
2018-12-07	0	76.65	-	-	76.60	76.60	250	19,150	76.600	68.21	-	-	68.16	68.16	281	68.165	0.00%
2018-12-06	0	76.65	-	76.70	76.65	76.65	1,000	76,650	76.650	68.21	-	68.25	68.21	68.21	1,124	68.209	-1.10%
2018-12-05	0	77.50	76.95	-	-	-	0	0	-	68.97	68.48	-	-	-	0	-	-0.45%
2018-12-04	0	77.85	76.95	-	77.75	77.75	1,000	77,750	77.750	69.28	68.48	-	69.19	69.19	1,124	69.188	0.13%
2018-12-03	0	77.75	76.95	-	77.05	77.05	1,000	77,050	77.050	69.19	68.48	-	68.57	68.57	1,124	68.565	2.10%
2018-11-30	0	76.15	-	76.35	-	-	0	0	-	67.76	-	67.94	-	-	0	-	0.00%
2018-11-29	0	76.15	75.60	-	-	-	0	0	-	67.76	67.28	-	-	-	0	-	0.59%
2018-11-28	0	75.70	75.60	-	-	-	0	0	-	67.36	67.28	-	-	-	0	-	0.00%
2018-11-27	0	75.70	-	75.80	-	-	0	0	-	67.36	-	67.45	-	-	0	-	0.00%
2018-11-26	0	75.70	75.65	-	-	-	0	0	-	67.36	67.32	-	-	-	0	-	0.93%
2018-11-23	0	75.00	-	-	75.00	75.00	2,950	221,250	75.000	66.74	-	-	66.74	66.74	3,315	66.741	-0.20%
2018-11-22	0	75.15	-	-	-	-	0	0	-	66.87	-	-	-	-	0	-	0.00%
2018-11-21	0	75.15	-	-	-	-	0	0	-	66.87	-	-	-	-	0	-	-0.13%
2018-11-20	0	75.25	-	-	-	-	0	0	-	66.96	-	-	-	-	0	-	0.00%
2018-11-19	0	75.25	-	-	-	-	0	0	-	66.96	-	-	-	-	0	-	0.00%
2018-11-16	0	75.25	-	-	75.25	75.40	350	26,375	75.357	66.96	-	-	66.96	67.10	393	67.059	1.28%
2018-11-15	0	74.30	-	-	74.15	74.30	100	7,422	74.220	66.12	-	-	65.98	66.12	112	66.047	1.16%
2018-11-14	0	73.45	-	-	-	-	0	0	-	65.36	-	-	-	-	0	-	0.41%
2018-11-13	0	73.15	-	-	72.70	73.15	1,050	76,785	73.129	65.09	-	-	64.69	65.09	1,180	65.076	-0.48%
2018-11-12	0	73.50	-	73.75	73.85	74.05	1,000	73,950	73.950	65.41	-	65.63	65.72	65.90	1,124	65.807	-1.14%
2018-11-09	0	74.35	-	-	74.35	74.35	2,350	174,722	74.350	66.16	-	-	66.16	66.16	2,641	66.163	-1.91%
2018-11-08	0	75.80	-	-	75.80	75.80	50	3,790	75.800	67.45	-	-	67.45	67.45	56	67.453	1.40%
2018-11-07	0	74.75	-	-	74.75	74.95	1,000	74,850	74.850	66.52	-	-	66.52	66.70	1,124	66.608	-0.47%
2018-11-06	0	75.10	74.80	75.50	75.15	75.15	50	3,757	75.140	66.83	66.56	67.19	66.87	66.87	56	66.866	0.87%
2018-11-05	0	74.45	-	-	-	-	0	0	-	66.25	-	-	-	-	0	-	-1.13%
2018-11-02	0	75.30	73.45	-	74.55	75.30	100	7,492	74.920	67.01	65.36	-	66.34	67.01	112	66.670	2.10%
2018-11-01	0	73.75	73.45	-	73.50	73.90	1,050	77,195	73.519	65.63	65.36	-	65.41	65.76	1,180	65.423	0.82%
2018-10-31	0	73.15	-	73.50	72.65	73.15	1,050	76,307	72.673	65.09	-	65.41	64.65	65.09	1,180	64.671	1.60%
2018-10-30	0	72.00	-	73.50	72.00	72.00	50	3,600	72.000	64.07	-	65.41	64.07	64.07	56	64.071	0.07%
2018-10-29	0	71.95	-	73.50	-	-	0	0	-	64.03	-	65.41	-	-	0	-	0.00%
2018-10-26	0	71.95	71.05	72.00	-	-	0	0	-	64.03	63.23	64.07	-	-	0	-	0.00%
2018-10-25	0	71.95	71.60	72.00	70.90	71.95	19,550	1,386,397	70.915	64.03	63.72	64.07	63.09	64.03	21,969	63.106	-0.83%
2018-10-24	0	72.55	-	-	-	-	0	0	-	64.56	-	-	-	-	0	-	-0.68%
2018-10-23	0	73.05	72.40	-	73.35	73.35	100	7,335	73.350	65.01	64.43	-	65.27	65.27	112	65.273	-0.95%
2018-10-22	0	73.75	73.40	75.00	-	-	0	0	-	65.63	65.32	66.74	-	-	0	-	0.07%
2018-10-19	0	73.70	72.85	75.00	-	-	0	0	-	65.58	64.83	66.74	-	-	0	-	0.00%
2018-10-18	0	73.70	-	75.00	-	-	0	0	-	65.58	-	66.74	-	-	0	-	0.96%
2018-10-16	0	73.00	72.45	-	73.00	73.00	350	25,550	73.000	64.96	64.47	-	64.96	64.96	393	64.961	0.14%
2018-10-15	0	72.90	-	74.95	-	-	0	0	-	64.87	-	66.70	-	-	0	-	-0.48%
2018-10-12	0	73.25	71.80	-	73.25	73.25	1,000	73,250	73.250	65.18	63.89	-	65.18	65.18	1,124	65.184	1.60%
2018-10-11	0	72.10	71.15	-	-	-	0	0	-	64.16	63.32	-	-	-	0	-	-1.84%
2018-10-10	0	73.45	-	-	73.45	74.05	3,250	239,772	73.776	65.36	-	-	65.36	65.90	3,652	65.652	-0.27%
2018-10-09	0	73.65	73.35	73.75	-	-	0	0	-	65.54	65.27	65.63	-	-	0	-	-0.14%
2018-10-08	0	73.75	73.25	73.75	73.95	73.95	4,250	314,287	73.950	65.63	65.18	65.63	65.81	65.81	4,776	65.807	-0.74%
2018-10-05	0	74.30	-	-	-	-	0	0	-	66.12	-	-	-	-	0	-	-0.47%
2018-10-04	0	74.65	-	-	74.40	74.90	14,700	1,098,205	74.708	66.43	-	-	66.21	66.65	16,519	66.481	-1.65%
2018-10-03	0	75.90	75.60	-	-	-	0	0	-	67.54	67.28	-	-	-	0	-	0.53%
2018-10-02	0	75.50	-	-	73.95	76.55	11,800	891,190	75.525	67.19	-	-	65.81	68.12	13,260	67.208	-1.37%
2018-09-28	0	76.55	-	-	-	-	0	0	-	68.12	-	-	-	-	0	-	0.39%
2018-09-27	0	76.25	-	-	-	-	0	0	-	67.85	-	-	-	-	0	-	-0.20%
2018-09-26	0	76.40	75.80	-	-	-	0	0	-	67.99	67.45	-	-	-	0	-	-0.46%
2018-09-24	0	76.75	-	-	76.90	76.90	60	4,614	76.900	68.30	-	-	68.43	68.43	67	68.432	-0.90%
2018-09-21	0	77.45	-	-	77.50	77.50	50	3,875	77.500	68.92	-	-	68.97	68.97	56	68.966	1.44%
2018-09-20	0	76.35	-	-	-	-	0	0	-	67.94	-	-	-	-	0	-	0.39%
2018-09-19	0	76.05	-	-	-	-	0	0	-	67.68	-	-	-	-	0	-	0.46%
2018-09-18	0	75.70	75.25	-	-	-	0	0	-	67.36	66.96	-	-	-	0	-	0.00%
2018-09-17	0	75.70	75.30	-	-	-	0	0	-	67.36	67.01	-	-	-	0	-	-0.85%
2018-09-14	0	76.35	76.05	-	-	-	0	0	-	67.94	67.68	-	-	-	0	-	0.20%
2018-09-13	0	76.20	74.80	-	-	-	0	0	-	67.81	66.56	-	-	-	0	-	1.40%
2018-09-12	0	75.15	74.60	-	75.15	75.60	5,500	414,387	75.343	66.87	66.39	-	66.87	67.28	6,181	67.046	-0.60%
2018-09-11	0	75.60	75.25	-	75.60	75.60	2,050	154,980	75.600	67.28	66.96	-	67.28	67.28	2,304	67.275	-0.26%
2018-09-10	0	75.80	75.30	-	-	-	0	0	-	67.45	67.01	-	-	-	0	-	-0.26%
2018-09-07	0	76.00	75.55	-	-	-	0	0	-	67.63	67.23	-	-	-	0	-	0.53%
2018-09-06	0	75.60	74.85	-	75.35	75.70	11,500	869,020	75.567	67.28	66.61	-	67.05	67.36	12,923	67.246	0.13%
2018-09-05	0	75.50	-	-	75.50	77.90	13,300	1,016,470	76.426	67.19	-	-	67.19	69.32	14,946	68.010	-3.08%
2018-09-04	0	77.90	77.60	-	77.90	78.10	2,400	187,182	77.993	69.32	69.05	-	69.32	69.50	2,697	69.404	-0.70%
2018-09-03	0	78.45	78.10	-	78.45	78.45	3,150	247,117	78.450	69.81	69.50	-	69.81	69.81	3,540	69.811	0.38%
2018-08-31	0	78.15	77.45	-	77.95	79.00	10,600	828,085	78.121	69.54	68.92	-	69.37	70.30	11,912	69.519	-1.08%
2018-08-30	0	79.00	79.00	-	-	-	0	0	-	70.30	70.30	-	-	-	0	-	0.06%
2018-08-29	0	78.95	78.20	-	78.80	79.10	6,250	493,325	78.932	70.26	69.59	-	70.12	70.39	7,023	70.240	-0.38%
2018-08-28	0	79.25	79.00	-	-	-	0	0	-	70.52	70.30	-	-	-	0	-	0.32%
2018-08-27	0	79.00	78.10	-	78.75	78.90	52,700	4,157,992	78.899	70.30	69.50	-	70.08	70.21	59,221	70.211	1.28%
2018-08-24	0	78.00	77.90	-	-	-	0	0	-	69.41	69.32	-	-	-	0	-	0.00%
2018-08-23	0	78.00	77.70	-	-	-	0	0	-	69.41	69.14	-	-	-	0	-	0.13%
2018-08-22	0	77.90	77.40	-	77.90	77.90	50	3,895	77.900	69.32	68.88	-	69.32	69.32	56	69.322	0.97%
2018-08-21	0	77.15	77.10	-	-	-	0	0	-	68.65	68.61	-	-	-	0	-	0.06%
2018-08-20	0	77.10	76.55	-	76.75	77.10	2,250	172,705	76.758	68.61	68.12	-	68.30	68.61	2,528	68.305	0.85%
2018-08-17	0	76.45	76.05	-	76.45	76.45	50	3,822	76.440	68.03	67.68	-	68.03	68.03	56	68.023	0.86%
2018-08-16	0	75.80	75.70	-	75.80	75.80	200	15,160	75.800	67.45	67.36	-	67.45	67.45	225	67.453	-1.30%
2018-08-15	0	76.80	75.55	-	-	-	0	0	-	68.34	67.23	-	-	-	0	-	-0.26%
2018-08-14	0	77.00	76.30	-	76.55	77.00	850	65,237	76.749	68.52	67.90	-	68.12	68.52	955	68.298	1.05%
2018-08-13	0	76.20	76.10	-	76.20	78.15	3,050	235,815	77.316	67.81	67.72	-	67.81	69.54	3,427	68.802	-3.79%
2018-08-10	0	79.20	78.90	-	79.20	79.20	250	19,800	79.200	70.48	70.21	-	70.48	70.48	281	70.479	0.00%
2018-08-09	0	79.20	79.00	-	79.20	80.00	3,400	270,282	79.495	70.48	70.30	-	70.48	71.19	3,821	70.741	-0.38%
2018-08-08	0	79.50	79.00	-	79.05	79.50	1,000	79,337	79.337	70.75	70.30	-	70.35	70.75	1,124	70.601	0.76%
2018-08-07	0	78.90	78.65	-	78.55	79.20	18,800	1,480,520	78.751	70.21	69.99	-	69.90	70.48	21,126	70.079	0.83%
2018-08-06	0	78.25	77.90	-	78.05	78.40	142,150	11,113,650	78.183	69.63	69.32	-	69.46	69.77	159,740	69.573

---

Webb-site Database - Powered By Linux Group

Back to top

---